605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,190100,2924356320,8110,8110,8110,8110,0
|
|
20240108,190000,2924356320,8110,8110,8110,8110,0
|
|
20240108,185900,2924356320,8110,8110,8110,8110,0
|
|
20240108,185800,2924356320,8110,8110,8110,8110,0
|
|
20240108,185700,2924356320,8110,8110,8110,8110,0
|
|
20240108,185600,2924356320,8110,8110,8110,8110,0
|
|
20240108,185500,2924356320,8110,8110,8110,8110,0
|
|
20240108,185400,2924356320,8110,8110,8110,8110,0
|
|
20240108,185300,2924356320,8110,8110,8110,8110,0
|
|
20240108,185200,2924356320,8110,8110,8110,8110,0
|
|
20240108,185100,2924356320,8110,8110,8110,8110,0
|
|
20240108,185000,2924356320,8110,8110,8110,8110,0
|
|
20240108,184900,2924356320,8110,8110,8110,8110,0
|
|
20240108,184800,2924356320,8110,8110,8110,8110,0
|
|
20240108,184700,2924356320,8110,8110,8110,8110,0
|
|
20240108,184600,2924356320,8110,8110,8110,8110,0
|
|
20240108,184500,2924356320,8110,8110,8110,8110,0
|
|
20240108,184400,2924356320,8110,8110,8110,8110,0
|
|
20240108,184300,2924356320,8110,8110,8110,8110,0
|
|
20240108,184200,2924356320,8110,8110,8110,8110,0
|
|
20240108,184100,2924356320,8110,8110,8110,8110,0
|
|
20240108,184000,2924356320,8110,8110,8110,8110,0
|
|
20240108,183900,2924356320,8110,8110,8110,8110,0
|
|
20240108,183800,2924356320,8110,8110,8110,8110,0
|
|
20240108,183700,2924356320,8110,8110,8110,8110,0
|
|
20240108,183600,2924356320,8110,8110,8110,8110,0
|
|
20240108,183500,2924356320,8110,8110,8110,8110,0
|
|
20240108,183400,2924356320,8110,8110,8110,8110,0
|
|
20240108,183300,2924356320,8110,8110,8110,8110,0
|
|
20240108,183200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,183100,2924356320,8110,8110,8110,8110,0
|
|
20240108,183000,2924356320,8110,8110,8110,8110,0
|
|
20240108,182900,2924356320,8110,8110,8110,8110,0
|
|
20240108,182800,2924356320,8110,8110,8110,8110,0
|
|
20240108,182700,2924356320,8110,8110,8110,8110,0
|
|
20240108,182600,2924356320,8110,8110,8110,8110,0
|
|
20240108,182500,2924356320,8110,8110,8110,8110,0
|
|
20240108,182400,2924356320,8110,8110,8110,8110,0
|
|
20240108,182300,2924356320,8110,8110,8110,8110,0
|
|
20240108,182200,2924356320,8110,8110,8110,8110,0
|
|
20240108,182100,2924356320,8110,8110,8110,8110,0
|
|
20240108,182000,2924356320,8110,8110,8110,8110,0
|
|
20240108,181900,2924356320,8110,8110,8110,8110,0
|
|
20240108,181800,2924356320,8110,8110,8110,8110,0
|
|
20240108,181700,2924356320,8110,8110,8110,8110,0
|
|
20240108,181600,2924356320,8110,8110,8110,8110,0
|
|
20240108,181500,2924356320,8110,8110,8110,8110,0
|
|
20240108,181400,2924356320,8110,8110,8110,8110,0
|
|
20240108,181300,2924356320,8110,8110,8110,8110,0
|
|
20240108,181200,2924356320,8110,8110,8110,8110,0
|
|
20240108,181100,2924356320,8110,8110,8110,8110,0
|
|
20240108,181000,2924356320,8110,8110,8110,8110,0
|
|
20240108,180900,2924356320,8110,8110,8110,8110,0
|
|
20240108,180800,2924356320,8110,8110,8110,8110,0
|
|
20240108,180700,2924356320,8110,8110,8110,8110,0
|
|
20240108,180600,2924356320,8110,8110,8110,8110,0
|
|
20240108,180500,2924356320,8110,8110,8110,8110,0
|
|
20240108,180400,2924356320,8110,8110,8110,8110,0
|
|
20240108,180300,2924356320,8110,8110,8110,8110,0
|
|
20240108,180200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,180100,2924356320,8110,8110,8110,8110,0
|
|
20240108,180000,2924356320,8110,8110,8110,8110,0
|
|
20240108,175900,2924356320,8110,8110,8110,8110,0
|
|
20240108,175800,2924356320,8110,8110,8110,8110,0
|
|
20240108,175700,2924356320,8110,8110,8110,8110,0
|
|
20240108,175600,2924356320,8110,8110,8110,8110,0
|
|
20240108,175500,2924356320,8110,8110,8110,8110,0
|
|
20240108,175400,2924356320,8110,8110,8110,8110,0
|
|
20240108,175300,2924356320,8110,8110,8110,8110,0
|
|
20240108,175200,2924356320,8110,8110,8110,8110,0
|
|
20240108,175100,2924356320,8110,8110,8110,8110,0
|
|
20240108,175000,2924356320,8110,8110,8110,8110,0
|
|
20240108,174900,2924356320,8110,8110,8110,8110,0
|
|
20240108,174800,2924356320,8110,8110,8110,8110,0
|
|
20240108,174700,2924356320,8110,8110,8110,8110,0
|
|
20240108,174600,2924356320,8110,8110,8110,8110,0
|
|
20240108,174500,2924356320,8110,8110,8110,8110,0
|
|
20240108,174400,2924356320,8110,8110,8110,8110,0
|
|
20240108,174300,2924356320,8110,8110,8110,8110,0
|
|
20240108,174200,2924356320,8110,8110,8110,8110,0
|
|
20240108,174100,2924356320,8110,8110,8110,8110,0
|
|
20240108,174000,2924356320,8110,8110,8110,8110,0
|
|
20240108,173900,2924356320,8110,8110,8110,8110,0
|
|
20240108,173800,2924356320,8110,8110,8110,8110,0
|
|
20240108,173700,2924356320,8110,8110,8110,8110,0
|
|
20240108,173600,2924356320,8110,8110,8110,8110,0
|
|
20240108,173500,2924356320,8110,8110,8110,8110,0
|
|
20240108,173400,2924356320,8110,8110,8110,8110,0
|
|
20240108,173300,2924356320,8110,8110,8110,8110,0
|
|
20240108,173200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,173100,2924356320,8110,8110,8110,8110,0
|
|
20240108,173000,2924356320,8110,8110,8110,8110,0
|
|
20240108,172900,2924356320,8110,8110,8110,8110,0
|
|
20240108,172800,2924356320,8110,8110,8110,8110,0
|
|
20240108,172700,2924356320,8110,8110,8110,8110,0
|
|
20240108,172600,2924356320,8110,8110,8110,8110,0
|
|
20240108,172500,2924356320,8110,8110,8110,8110,0
|
|
20240108,172400,2924356320,8110,8110,8110,8110,0
|
|
20240108,172300,2924356320,8110,8110,8110,8110,0
|
|
20240108,172200,2924356320,8110,8110,8110,8110,0
|
|
20240108,172100,2924356320,8110,8110,8110,8110,0
|
|
20240108,172000,2924356320,8110,8110,8110,8110,0
|
|
20240108,171900,2924356320,8110,8110,8110,8110,0
|
|
20240108,171800,2924356320,8110,8110,8110,8110,0
|
|
20240108,171700,2924356320,8110,8110,8110,8110,0
|
|
20240108,171600,2924356320,8110,8110,8110,8110,0
|
|
20240108,171500,2924356320,8110,8110,8110,8110,0
|
|
20240108,171400,2924356320,8110,8110,8110,8110,0
|
|
20240108,171300,2924356320,8110,8110,8110,8110,0
|
|
20240108,171200,2924356320,8110,8110,8110,8110,0
|
|
20240108,171100,2924356320,8110,8110,8110,8110,0
|
|
20240108,171000,2924356320,8110,8110,8110,8110,0
|
|
20240108,170900,2924356320,8110,8110,8110,8110,0
|
|
20240108,170800,2924356320,8110,8110,8110,8110,0
|
|
20240108,170700,2924356320,8110,8110,8110,8110,0
|
|
20240108,170600,2924356320,8110,8110,8110,8110,0
|
|
20240108,170500,2924356320,8110,8110,8110,8110,0
|
|
20240108,170400,2924356320,8110,8110,8110,8110,0
|
|
20240108,170300,2924356320,8110,8110,8110,8110,0
|
|
20240108,170200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,170100,2924356320,8110,8110,8110,8110,0
|
|
20240108,170000,2924356320,8110,8110,8110,8110,0
|
|
20240108,165900,2924356320,8110,8110,8110,8110,0
|
|
20240108,165800,2924356320,8110,8110,8110,8110,0
|
|
20240108,165700,2924356320,8110,8110,8110,8110,0
|
|
20240108,165600,2924356320,8110,8110,8110,8110,0
|
|
20240108,165500,2924356320,8110,8110,8110,8110,0
|
|
20240108,165400,2924356320,8110,8110,8110,8110,0
|
|
20240108,165300,2924356320,8110,8110,8110,8110,0
|
|
20240108,165200,2924356320,8110,8110,8110,8110,0
|
|
20240108,165100,2924356320,8110,8110,8110,8110,0
|
|
20240108,165000,2924356320,8110,8110,8110,8110,0
|
|
20240108,164900,2924356320,8110,8110,8110,8110,0
|
|
20240108,164800,2924356320,8110,8110,8110,8110,0
|
|
20240108,164700,2924356320,8110,8110,8110,8110,0
|
|
20240108,164600,2924356320,8110,8110,8110,8110,0
|
|
20240108,164500,2924356320,8110,8110,8110,8110,0
|
|
20240108,164400,2924356320,8110,8110,8110,8110,0
|
|
20240108,164300,2924356320,8110,8110,8110,8110,0
|
|
20240108,164200,2924356320,8110,8110,8110,8110,0
|
|
20240108,164100,2924356320,8110,8110,8110,8110,0
|
|
20240108,164000,2924356320,8110,8110,8110,8110,0
|
|
20240108,163900,2924356320,8110,8110,8110,8110,0
|
|
20240108,163800,2924356320,8110,8110,8110,8110,0
|
|
20240108,163700,2924356320,8110,8110,8110,8110,0
|
|
20240108,163600,2924356320,8110,8110,8110,8110,0
|
|
20240108,163500,2924356320,8110,8110,8110,8110,0
|
|
20240108,163400,2924356320,8110,8110,8110,8110,0
|
|
20240108,163300,2924356320,8110,8110,8110,8110,0
|
|
20240108,163200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,163100,2924356320,8110,8110,8110,8110,0
|
|
20240108,163000,2924356320,8110,8110,8110,8110,0
|
|
20240108,162900,2924356320,8110,8110,8110,8110,0
|
|
20240108,162800,2924356320,8110,8110,8110,8110,0
|
|
20240108,162700,2924356320,8110,8110,8110,8110,0
|
|
20240108,162600,2924356320,8110,8110,8110,8110,0
|
|
20240108,162500,2924356320,8110,8110,8110,8110,0
|
|
20240108,162400,2924356320,8110,8110,8110,8110,0
|
|
20240108,162300,2924356320,8110,8110,8110,8110,0
|
|
20240108,162200,2924356320,8110,8110,8110,8110,0
|
|
20240108,162100,2924356320,8110,8110,8110,8110,0
|
|
20240108,162000,2924356320,8110,8110,8110,8110,0
|
|
20240108,161900,2924356320,8110,8110,8110,8110,0
|
|
20240108,161800,2924356320,8110,8110,8110,8110,0
|
|
20240108,161700,2924356320,8110,8110,8110,8110,0
|
|
20240108,161600,2924356320,8110,8110,8110,8110,0
|
|
20240108,161500,2924356320,8110,8110,8110,8110,0
|
|
20240108,161400,2924356320,8110,8110,8110,8110,0
|
|
20240108,161300,2924356320,8110,8110,8110,8110,0
|
|
20240108,161200,2924356320,8110,8110,8110,8110,0
|
|
20240108,161100,2924356320,8110,8110,8110,8110,0
|
|
20240108,161000,2924356320,8110,8110,8110,8110,0
|
|
20240108,160900,2924356320,8110,8110,8110,8110,0
|
|
20240108,160800,2924356320,8110,8110,8110,8110,0
|
|
20240108,160700,2924356320,8110,8110,8110,8110,0
|
|
20240108,160600,2924356320,8110,8110,8110,8110,0
|
|
20240108,160500,2924356320,8110,8110,8110,8110,0
|
|
20240108,160400,2924356320,8110,8110,8110,8110,0
|
|
20240108,160300,2924356320,8110,8110,8110,8110,0
|
|
20240108,160200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,160100,2924356320,8110,8110,8110,8110,0
|
|
20240108,160000,2924356320,8110,8110,8110,8110,0
|
|
20240108,155900,2924356320,8110,8110,8110,8110,0
|
|
20240108,155800,2924356320,8110,8110,8110,8110,0
|
|
20240108,155700,2924356320,8110,8110,8110,8110,0
|
|
20240108,155600,2924356320,8110,8110,8110,8110,0
|
|
20240108,155500,2924356320,8110,8110,8110,8110,0
|
|
20240108,155400,2924356320,8110,8110,8110,8110,0
|
|
20240108,155300,2924356320,8110,8110,8110,8110,0
|
|
20240108,155200,2924356320,8110,8110,8110,8110,0
|
|
20240108,155100,2924356320,8110,8110,8110,8110,0
|
|
20240108,155000,2924356320,8110,8110,8110,8110,0
|
|
20240108,154900,2924356320,8110,8110,8110,8110,0
|
|
20240108,154800,2924356320,8110,8110,8110,8110,0
|
|
20240108,154700,2924356320,8110,8110,8110,8110,0
|
|
20240108,154600,2924356320,8110,8110,8110,8110,0
|
|
20240108,154500,2924356320,8110,8110,8110,8110,0
|
|
20240108,154400,2924356320,8110,8110,8110,8110,0
|
|
20240108,154300,2924356320,8110,8110,8110,8110,0
|
|
20240108,154200,2924356320,8110,8110,8110,8110,0
|
|
20240108,154100,2924356320,8110,8110,8110,8110,0
|
|
20240108,154000,2924356320,8110,8110,8110,8110,0
|
|
20240108,153900,2924356320,8110,8110,8110,8110,0
|
|
20240108,153800,2924356320,8110,8110,8110,8110,0
|
|
20240108,153700,2924356320,8110,8110,8110,8110,0
|
|
20240108,153600,2924356320,8110,8110,8110,8110,0
|
|
20240108,153500,2924356320,8110,8110,8110,8110,0
|
|
20240108,153400,2924356320,8110,8110,8110,8110,0
|
|
20240108,153300,2924356320,8110,8110,8110,8110,0
|
|
20240108,153200,2924356320,8110,8110,8110,8110,10695
|
|
20240108,153100,2924356320,8110,8110,8110,8110,0
|
|
20240108,153000,2924356320,8110,8110,8110,8110,10695
|
|
20240108,152900,2837619870,8160,8160,8160,8160,0
|
|
20240108,152800,2837619870,8160,8160,8160,8160,0
|
|
20240108,152700,2837619870,8160,8160,8160,8160,0
|
|
20240108,152600,2837619870,8160,8160,8160,8160,0
|
|
20240108,152500,2837619870,8160,8160,8160,8160,0
|
|
20240108,152400,2837619870,8160,8160,8160,8160,0
|
|
20240108,152300,2837619870,8160,8160,8160,8160,0
|
|
20240108,152200,2837619870,8160,8160,8160,8160,0
|
|
20240108,152100,2837619870,8160,8160,8160,8160,0
|
|
20240108,152000,2837619870,8160,8160,8160,8160,0
|
|
20240108,151900,2837619870,8160,8150,8160,8140,651
|
|
20240108,151800,2832312500,8150,8150,8150,8140,90
|
|
20240108,151700,2831579580,8150,8140,8150,8140,26
|
|
20240108,151600,2831367720,8140,8140,8150,8140,186
|
|
20240108,151500,2829853660,8140,8120,8140,8120,2041
|
|
20240108,151400,2813276910,8120,8120,8130,8120,1102
|
|
20240108,151300,2804327400,8120,8120,8130,8120,2529
|
|
20240108,151200,2783791820,8120,8130,8130,8120,146
|
|
20240108,151100,2782605020,8120,8120,8130,8120,346
|
|
20240108,151000,2779793610,8120,8120,8130,8120,244
|
|
20240108,150900,2777812220,8120,8130,8130,8120,559
|
|
20240108,150800,2773268200,8130,8120,8130,8120,166
|
|
20240108,150700,2771919050,8130,8120,8130,8120,119
|
|
20240108,150600,2770951630,8130,8120,8130,8120,321
|
|
20240108,150500,2768343580,8120,8120,8130,8120,97
|
|
20240108,150400,2767555430,8120,8140,8140,8120,3312
|
|
20240108,150300,2740661810,8140,8140,8140,8120,3066
|
|
20240108,150200,2715749790,8150,8130,8150,8130,651
|
|
20240108,150100,2710454710,8140,8140,8140,8130,109
|
|
20240108,150000,2709568050,8130,8120,8130,8120,4237
|
|
20240108,145900,2675137740,8130,8130,8130,8120,668
|
|
20240108,145800,2669713200,8130,8120,8130,8120,1015
|
|
20240108,145700,2661471380,8120,8120,8130,8120,1096
|
|
20240108,145600,2652571080,8130,8120,8130,8120,4244
|
|
20240108,145500,2618107970,8120,8120,8130,8120,428
|
|
20240108,145400,2614630460,8130,8130,8130,8120,216
|
|
20240108,145300,2612876460,8130,8120,8130,8120,58
|
|
20240108,145200,2612405490,8130,8120,8130,8120,1045
|
|
20240108,145100,2603914640,8120,8120,8130,8120,4374
|
|
20240108,145000,2568395380,8130,8120,8130,8120,78
|
|
20240108,144900,2567761260,8130,8130,8130,8120,112
|
|
20240108,144800,2566851740,8130,8120,8130,8120,53
|
|
20240108,144700,2566420860,8130,8130,8130,8120,1358
|
|
20240108,144600,2555380760,8130,8130,8130,8120,1970
|
|
20240108,144500,2539365700,8130,8130,8140,8120,100
|
|
20240108,144400,2538552700,8130,8130,8140,8130,180
|
|
20240108,144300,2537088290,8140,8120,8140,8120,33
|
|
20240108,144200,2536819900,8130,8130,8130,8120,1308
|
|
20240108,144100,2526186240,8140,8140,8140,8130,107
|
|
20240108,144000,2525316310,8140,8130,8140,8130,3436
|
|
20240108,143900,2497380680,8140,8140,8150,8130,409
|
|
20240108,143800,2494051620,8140,8130,8150,8130,631
|
|
20240108,143700,2488915630,8140,8130,8140,8130,7
|
|
20240108,143600,2488858680,8140,8140,8140,8130,343
|
|
20240108,143500,2486066710,8140,8140,8140,8130,160
|
|
20240108,143400,2484764940,8140,8130,8140,8130,199
|
|
20240108,143300,2483145820,8140,8140,8140,8130,522
|
|
20240108,143200,2478901690,8130,8140,8140,8130,18
|
|
20240108,143100,2478755290,8130,8130,8140,8130,112
|
|
20240108,143000,2477844610,8140,8130,8140,8130,934
|
|
20240108,142900,2470248390,8130,8130,8140,8130,5
|
|
20240108,142800,2470207730,8140,8130,8140,8130,395
|
|
20240108,142700,2466996370,8130,8130,8130,8130,53
|
|
20240108,142600,2466565480,8130,8130,8130,8130,5
|
|
20240108,142500,2466524830,8150,8140,8150,8130,3824
|
|
20240108,142400,2435425640,8140,8140,8140,8130,105
|
|
20240108,142300,2434571300,8140,8140,8140,8130,356
|
|
20240108,142200,2431673530,8140,8140,8140,8130,395
|
|
20240108,142100,2428458240,8140,8140,8140,8130,224
|
|
20240108,142000,2426634890,8140,8140,8140,8130,141
|
|
20240108,141900,2425487180,8130,8140,8140,8130,2049
|
|
20240108,141800,2408828350,8140,8140,8140,8130,74
|
|
20240108,141700,2408226580,8130,8140,8140,8130,269
|
|
20240108,141600,2406038510,8140,8140,8150,8140,924
|
|
20240108,141500,2398516470,8140,8140,8150,8140,1049
|
|
20240108,141400,2389977590,8150,8140,8150,8140,330
|
|
20240108,141300,2387290620,8150,8150,8150,8140,58
|
|
20240108,141200,2386817950,8150,8140,8150,8140,28
|
|
20240108,141100,2386590000,8140,8140,8140,8140,3
|
|
20240108,141000,2386565580,8150,8140,8150,8140,72
|
|
20240108,140900,2385979350,8140,8150,8150,8140,4
|
|
20240108,140800,2385946780,8150,8140,8150,8140,42
|
|
20240108,140700,2385604870,8140,8150,8150,8140,90
|
|
20240108,140600,2384872040,8150,8150,8150,8140,187
|
|
20240108,140500,2383348640,8140,8140,8150,8140,192
|
|
20240108,140400,2381785660,8140,8140,8140,8130,185
|
|
20240108,140300,2380279770,8130,8140,8140,8130,62
|
|
20240108,140200,2379775690,8140,8140,8140,8130,64
|
|
20240108,140100,2379254890,8140,8130,8140,8130,18
|
|
20240108,140000,2379108530,8140,8140,8140,8130,31
|
|
20240108,135900,2378856270,8150,8130,8150,8130,67
|
|
20240108,135800,2378311320,8140,8150,8150,8130,891
|
|
20240108,135700,2371067440,8140,8140,8140,8130,2319
|
|
20240108,135600,2352201160,8140,8140,8140,8130,130
|
|
20240108,135500,2351143550,8140,8140,8140,8130,2658
|
|
20240108,135400,2329530390,8140,8130,8150,8130,2411
|
|
20240108,135300,2309928790,8130,8140,8150,8130,3633
|
|
20240108,135200,2280381670,8150,8140,8150,8130,595
|
|
20240108,135100,2275538360,8130,8150,8150,8130,2687
|
|
20240108,135000,2253663700,8150,8150,8150,8150,4721
|
|
20240108,134900,2215187550,8150,8150,8160,8150,1091
|
|
20240108,134800,2206295890,8160,8160,8160,8160,1
|
|
20240108,134700,2206287730,8160,8160,8160,8150,38
|
|
20240108,134600,2205978010,8150,8150,8160,8150,3959
|
|
20240108,134500,2173712110,8150,8150,8160,8150,3412
|
|
20240108,134400,2145904060,8160,8160,8160,8160,5
|
|
20240108,134300,2145863260,8150,8160,8160,8150,66
|
|
20240108,134200,2145325060,8160,8170,8170,8160,6624
|
|
20240108,134100,2091272410,8170,8170,8170,8170,1329
|
|
20240108,134000,2080414480,8170,8170,8170,8170,177
|
|
20240108,133900,2078968390,8160,8170,8170,8160,302
|
|
20240108,133800,2076501640,8170,8170,8170,8170,128
|
|
20240108,133700,2075455880,8170,8170,8170,8170,75
|
|
20240108,133600,2074843130,8170,8170,8180,8170,207
|
|
20240108,133500,2073151290,8170,8170,8170,8160,198
|
|
20240108,133400,2071534200,8170,8170,8170,8160,2776
|
|
20240108,133300,2048866280,8170,8170,8170,8170,0
|
|
20240108,133200,2048866280,8170,8170,8170,8160,71
|
|
20240108,133100,2048286810,8170,8160,8170,8160,1248
|
|
20240108,133000,2038099100,8160,8160,8160,8160,296
|
|
20240108,132900,2035683740,8160,8160,8160,8160,1084
|
|
20240108,132800,2026838300,8160,8160,8160,8150,123
|
|
20240108,132700,2025835180,8160,8160,8160,8160,69
|
|
20240108,132600,2025272140,8160,8160,8160,8160,54
|
|
20240108,132500,2024831500,8160,8160,8160,8160,1660
|
|
20240108,132400,2011285900,8160,8150,8160,8150,2272
|
|
20240108,132300,1992746740,8150,8160,8160,8150,11
|
|
20240108,132200,1992656990,8160,8160,8160,8150,16
|
|
20240108,132100,1992526530,8160,8160,8160,8150,55
|
|
20240108,132000,1992078260,8150,8160,8160,8150,1075
|
|
20240108,131900,1983316260,8160,8160,8160,8160,112
|
|
20240108,131800,1982402340,8160,8150,8160,8150,425
|
|
20240108,131700,1978934940,8150,8150,8160,8150,1029
|
|
20240108,131600,1970548160,8150,8150,8150,8150,1
|
|
20240108,131500,1970540010,8150,8150,8150,8150,10
|
|
20240108,131400,1970458510,8150,8160,8160,8150,59
|
|
20240108,131300,1969977630,8160,8160,8160,8150,351
|
|
20240108,131200,1967113830,8160,8160,8160,8160,243
|
|
20240108,131100,1965130950,8160,8150,8160,8150,61
|
|
20240108,131000,1964633790,8160,8160,8160,8160,61
|
|
20240108,130900,1964136030,8160,8160,8160,8160,69
|
|
20240108,130800,1963572990,8160,8160,8160,8160,250
|
|
20240108,130700,1961532990,8160,8160,8160,8160,962
|
|
20240108,130600,1953683070,8160,8170,8170,8160,7
|
|
20240108,130500,1953625930,8170,8160,8170,8150,169
|
|
20240108,130400,1952248150,8170,8160,8170,8150,346
|
|
20240108,130300,1949425120,8170,8170,8170,8160,310
|
|
20240108,130200,1946895360,8170,8170,8170,8160,26
|
|
20240108,130100,1946683080,8170,8160,8170,8160,15
|
|
20240108,130000,1946560580,8160,8150,8170,8150,97
|
|
20240108,125900,1945769030,8170,8170,8170,8170,106
|
|
20240108,125800,1944903010,8170,8150,8170,8150,303
|
|
20240108,125700,1942429520,8170,8160,8170,8160,893
|
|
20240108,125600,1935142620,8170,8170,8170,8160,12
|
|
20240108,125500,1935044660,8170,8180,8180,8160,66
|
|
20240108,125400,1934505990,8180,8180,8180,8150,1331
|
|
20240108,125300,1923638990,8190,8160,8190,8160,314
|
|
20240108,125200,1921070320,8160,8160,8180,8160,1373
|
|
20240108,125100,1909855980,8160,8160,8160,8160,41
|
|
20240108,125000,1909521420,8160,8160,8160,8150,64
|
|
20240108,124900,1908999800,8160,8160,8160,8150,1385
|
|
20240108,124800,1897711080,8160,8150,8160,8150,127
|
|
20240108,124700,1896675170,8160,8150,8160,8150,900
|
|
20240108,124600,1889339800,8150,8160,8170,8150,1021
|
|
20240108,124500,1881008370,8160,8160,8160,8160,21
|
|
20240108,124400,1880837010,8160,8170,8170,8160,107
|
|
20240108,124300,1879963030,8170,8160,8170,8160,68
|
|
20240108,124200,1879408140,8160,8160,8170,8160,309
|
|
20240108,124100,1876886570,8160,8160,8160,8160,5
|
|
20240108,124000,1876845770,8160,8160,8160,8140,1865
|
|
20240108,123900,1861646970,8150,8150,8150,8150,135
|
|
20240108,123800,1860546720,8150,8160,8160,8150,7
|
|
20240108,123700,1860489660,8160,8150,8160,8150,27
|
|
20240108,123600,1860269350,8160,8150,8160,8150,149
|
|
20240108,123500,1859054870,8150,8160,8160,8150,1023
|
|
20240108,123400,1850707210,8160,8140,8160,8140,42
|
|
20240108,123300,1850364820,8140,8150,8150,8140,38
|
|
20240108,123200,1850055250,8150,8150,8150,8150,1263
|
|
20240108,123100,1839761800,8150,8150,8160,8150,181
|
|
20240108,123000,1838285650,8160,8150,8160,8150,8
|
|
20240108,122900,1838220440,8150,8150,8160,8150,269
|
|
20240108,122800,1836026090,8150,8150,8150,8150,1097
|
|
20240108,122700,1827085540,8140,8150,8160,8140,1162
|
|
20240108,122600,1817615410,8150,8160,8160,8140,9044
|
|
20240108,122500,1743903480,8160,8160,8160,8160,2722
|
|
20240108,122400,1721691960,8160,8170,8170,8160,1537
|
|
20240108,122300,1709135270,8180,8180,8180,8170,32
|
|
20240108,122200,1708873520,8170,8170,8180,8170,168
|
|
20240108,122100,1707500950,8170,8170,8170,8170,57
|
|
20240108,122000,1707035260,8170,8170,8170,8170,18
|
|
20240108,121900,1706888200,8170,8160,8170,8160,693
|
|
20240108,121800,1701227010,8170,8160,8170,8160,538
|
|
20240108,121700,1696836820,8160,8170,8170,8160,5
|
|
20240108,121600,1696795980,8170,8170,8170,8160,5
|
|
20240108,121500,1696755160,8160,8170,8170,8160,32
|
|
20240108,121400,1696493790,8160,8160,8160,8160,0
|
|
20240108,121300,1696493790,8160,8150,8160,8150,33
|
|
20240108,121200,1696224520,8150,8160,8160,8150,34
|
|
20240108,121100,1695947130,8160,8160,8160,8160,2
|
|
20240108,121000,1695930810,8160,8160,8160,8160,60
|
|
20240108,120900,1695441210,8160,8150,8160,8140,547
|
|
20240108,120800,1690981650,8150,8150,8150,8150,1807
|
|
20240108,120700,1676254600,8160,8160,8160,8150,112
|
|
20240108,120600,1675341280,8160,8150,8160,8150,52
|
|
20240108,120500,1674916990,8160,8170,8170,8160,1799
|
|
20240108,120400,1660233330,8170,8180,8180,8170,1305
|
|
20240108,120300,1649559040,8180,8170,8180,8170,788
|
|
20240108,120200,1643113340,8170,8160,8170,8160,286
|
|
20240108,120100,1640776780,8170,8160,8170,8160,170
|
|
20240108,120000,1639389520,8170,8160,8170,8160,3
|
|
20240108,115900,1639365030,8160,8160,8160,8160,242
|
|
20240108,115800,1637390310,8160,8150,8170,8140,940
|
|
20240108,115700,1629737030,8150,8150,8150,8150,300
|
|
20240108,115600,1627292030,8150,8160,8160,8150,1520
|
|
20240108,115500,1614897000,8140,8140,8160,8130,10173
|
|
20240108,115400,1532085640,8150,8160,8170,8150,10472
|
|
20240108,115300,1446675080,8170,8170,8170,8160,1109
|
|
20240108,115200,1437621210,8160,8160,8160,8160,244
|
|
20240108,115100,1435630170,8170,8160,8170,8160,188
|
|
20240108,115000,1434096060,8160,8160,8170,8160,124
|
|
20240108,114900,1433083000,8170,8170,8170,8170,354
|
|
20240108,114800,1430190820,8170,8170,8180,8170,418
|
|
20240108,114700,1426775170,8170,8180,8180,8160,794
|
|
20240108,114600,1420287830,8170,8180,8180,8170,2359
|
|
20240108,114500,1401013600,8180,8170,8180,8170,1491
|
|
20240108,114400,1388832110,8170,8170,8180,8170,2085
|
|
20240108,114300,1371797460,8170,8180,8180,8170,221
|
|
20240108,114200,1369990940,8170,8170,8170,8170,39
|
|
20240108,114100,1369672310,8170,8180,8180,8170,474
|
|
20240108,114000,1365795030,8180,8180,8180,8170,1185
|
|
20240108,113900,1356102390,8180,8180,8180,8170,271
|
|
20240108,113800,1353885640,8180,8180,8180,8170,311
|
|
20240108,113700,1351341700,8190,8190,8190,8180,5876
|
|
20240108,113600,1303252470,8200,8200,8200,8190,115
|
|
20240108,113500,1302309990,8190,8200,8200,8190,83
|
|
20240108,113400,1301629460,8200,8190,8200,8190,39
|
|
20240108,113300,1301309780,8190,8190,8200,8190,115
|
|
20240108,113200,1300367770,8190,8190,8190,8190,2
|
|
20240108,113100,1300351390,8200,8190,8200,8190,21
|
|
20240108,113000,1300179240,8190,8190,8200,8190,194
|
|
20240108,112900,1298589380,8190,8200,8200,8190,114
|
|
20240108,112800,1297655590,8190,8200,8200,8190,179
|
|
20240108,112700,1296189220,8190,8190,8200,8190,106
|
|
20240108,112600,1295321040,8190,8200,8200,8180,114
|
|
20240108,112500,1294387810,8200,8180,8200,8180,6
|
|
20240108,112400,1294338670,8180,8190,8190,8180,26
|
|
20240108,112300,1294125770,8180,8200,8200,8180,1067
|
|
20240108,112200,1285396940,8190,8170,8190,8170,578
|
|
20240108,112100,1280667570,8180,8170,8180,8170,507
|
|
20240108,112000,1276523720,8170,8180,8180,8170,2474
|
|
20240108,111900,1256303490,8180,8170,8180,8170,844
|
|
20240108,111800,1249403010,8170,8180,8180,8170,62
|
|
20240108,111700,1248895910,8170,8170,8170,8160,1207
|
|
20240108,111600,1239034730,8170,8170,8170,8160,1393
|
|
20240108,111500,1227654490,8170,8180,8180,8160,5660
|
|
20240108,111400,1181423040,8180,8190,8190,8180,3117
|
|
20240108,111300,1155923980,8180,8180,8190,8180,520
|
|
20240108,111200,1151670370,8180,8170,8180,8170,79
|
|
20240108,111100,1151024810,8180,8190,8190,8170,4909
|
|
20240108,111000,1110869970,8200,8190,8200,8190,2720
|
|
20240108,110900,1088592020,8210,8210,8210,8190,8484
|
|
20240108,110800,1019023320,8210,8220,8220,8200,12833
|
|
20240108,110700,913640950,8220,8230,8230,8220,1016
|
|
20240108,110600,905289400,8220,8230,8230,8220,2414
|
|
20240108,110500,885444310,8230,8230,8230,8220,1687
|
|
20240108,110400,871572550,8230,8220,8230,8220,151
|
|
20240108,110300,870329880,8230,8220,8230,8220,763
|
|
20240108,110200,864056750,8220,8240,8240,8220,8080
|
|
20240108,110100,797519960,8240,8250,8250,8240,1753
|
|
20240108,110000,783057730,8260,8260,8260,8260,0
|
|
20240108,105900,783057730,8260,8240,8260,8240,2107
|
|
20240108,105800,765675400,8240,8250,8250,8240,1077
|
|
20240108,105700,756791780,8250,8240,8250,8240,508
|
|
20240108,105600,752603140,8250,8240,8250,8240,197
|
|
20240108,105500,750979160,8250,8250,8250,8250,779
|
|
20240108,105400,744552410,8250,8250,8250,8250,1062
|
|
20240108,105300,735790910,8260,8250,8260,8250,83
|
|
20240108,105200,735105370,8250,8260,8260,8250,67
|
|
20240108,105100,734552320,8250,8250,8260,8250,489
|
|
20240108,105000,730517850,8250,8260,8260,8250,193
|
|
20240108,104900,728925570,8260,8260,8260,8250,29
|
|
20240108,104800,728686160,8250,8260,8260,8250,255
|
|
20240108,104700,726582330,8250,8260,8260,8250,136
|
|
20240108,104600,725459930,8260,8260,8260,8250,141
|
|
20240108,104500,724295640,8260,8250,8260,8250,114
|
|
20240108,104400,723354540,8250,8260,8260,8250,129
|
|
20240108,104300,722290180,8250,8250,8260,8250,1075
|
|
20240108,104200,713421390,8250,8260,8260,8250,161
|
|
20240108,104100,712093010,8250,8250,8250,8250,60
|
|
20240108,104000,711598010,8260,8250,8260,8250,69
|
|
20240108,103900,711028470,8250,8260,8260,8250,453
|
|
20240108,103800,707291170,8250,8260,8260,8250,1960
|
|
20240108,103700,691121140,8250,8260,8260,8250,129
|
|
20240108,103600,690056230,8260,8260,8260,8250,633
|
|
20240108,103500,684827660,8250,8250,8260,8250,47
|
|
20240108,103400,684439870,8250,8250,8260,8250,266
|
|
20240108,103300,682243340,8260,8260,8260,8250,164
|
|
20240108,103200,680888710,8260,8260,8260,8250,49
|
|
20240108,103100,680483980,8250,8260,8270,8250,613
|
|
20240108,103000,675426250,8260,8270,8270,8260,68
|
|
20240108,102900,674864560,8260,8260,8270,8260,1158
|
|
20240108,102800,665299470,8270,8270,8270,8260,90
|
|
20240108,102700,664555560,8270,8270,8270,8260,181
|
|
20240108,102600,663059320,8270,8270,8270,8260,3
|
|
20240108,102500,663034520,8260,8270,8270,8260,61
|
|
20240108,102400,662530640,8270,8260,8270,8260,409
|
|
20240108,102300,659149220,8270,8260,8270,8260,66
|
|
20240108,102200,658604040,8270,8260,8270,8250,81
|
|
20240108,102100,657935180,8250,8260,8270,8250,155
|
|
20240108,102000,656656350,8260,8250,8260,8250,929
|
|
20240108,101900,648991650,8250,8260,8260,8240,3437
|
|
20240108,101800,620617070,8260,8260,8270,8260,6
|
|
20240108,101700,620567490,8270,8270,8270,8260,25
|
|
20240108,101600,620360790,8260,8270,8270,8260,105
|
|
20240108,101500,619493430,8260,8260,8270,8260,4
|
|
20240108,101400,619460380,8260,8260,8270,8260,463
|
|
20240108,101300,615635990,8270,8270,8270,8260,190
|
|
20240108,101200,614065770,8260,8260,8270,8260,3
|
|
20240108,101100,614040980,8270,8260,8270,8260,517
|
|
20240108,101000,609770530,8260,8260,8260,8260,0
|
|
20240108,100900,609770530,8260,8270,8270,8260,3319
|
|
20240108,100800,582323010,8270,8260,8270,8260,17
|
|
20240108,100700,582182430,8260,8270,8270,8260,95
|
|
20240108,100600,581397190,8270,8270,8270,8260,374
|
|
20240108,100500,578306110,8260,8260,8270,8260,166
|
|
20240108,100400,576934620,8260,8260,8260,8260,58
|
|
20240108,100300,576455540,8260,8270,8270,8260,180
|
|
20240108,100200,574968550,8260,8260,8270,8260,215
|
|
20240108,100100,573192450,8270,8260,8270,8260,27
|
|
20240108,100000,572969380,8260,8260,8270,8260,114
|
|
20240108,095900,572027720,8270,8270,8270,8260,160
|
|
20240108,095800,570705420,8270,8250,8270,8250,417
|
|
20240108,095700,567260980,8260,8260,8260,8250,51
|
|
20240108,095600,566839920,8260,8250,8260,8250,47
|
|
20240108,095500,566451800,8250,8240,8260,8240,154
|
|
20240108,095400,565181130,8260,8250,8260,8240,1046
|
|
20240108,095300,556551900,8250,8250,8250,8250,105
|
|
20240108,095200,555685650,8250,8260,8260,8240,951
|
|
20240108,095100,547843460,8260,8250,8260,8250,33
|
|
20240108,095000,547571160,8250,8240,8250,8240,103
|
|
20240108,094900,546721420,8250,8250,8250,8240,1163
|
|
20240108,094800,537127070,8260,8250,8260,8250,3
|
|
20240108,094700,537102300,8260,8260,8270,8260,319
|
|
20240108,094600,534467320,8270,8260,8270,8260,337
|
|
20240108,094500,531682690,8270,8270,8270,8260,665
|
|
20240108,094400,526183680,8260,8260,8260,8260,37
|
|
20240108,094300,525878060,8270,8270,8270,8270,50
|
|
20240108,094200,525464560,8270,8270,8270,8260,148
|
|
20240108,094100,524240610,8280,8270,8280,8270,564
|
|
20240108,094000,519575370,8270,8270,8270,8260,221
|
|
20240108,093900,517748110,8270,8260,8270,8260,658
|
|
20240108,093800,512311640,8240,8250,8260,8240,570
|
|
20240108,093700,507610160,8250,8240,8250,8240,137
|
|
20240108,093600,506480270,8250,8240,8250,8240,402
|
|
20240108,093500,503163780,8240,8240,8250,8240,360
|
|
20240108,093400,500196250,8250,8260,8260,8250,290
|
|
20240108,093300,497803700,8250,8250,8250,8240,173
|
|
20240108,093200,496376810,8250,8250,8250,8250,638
|
|
20240108,093100,491113310,8250,8270,8270,8240,1293
|
|
20240108,093000,480443260,8270,8270,8290,8260,238
|
|
20240108,092900,478474870,8270,8260,8270,8260,1239
|
|
20240108,092800,468229340,8260,8250,8270,8250,1843
|
|
20240108,092700,453021520,8240,8240,8240,8230,887
|
|
20240108,092600,445712650,8240,8240,8240,8230,841
|
|
20240108,092500,438787830,8240,8240,8240,8230,921
|
|
20240108,092400,431206840,8240,8240,8240,8230,377
|
|
20240108,092300,428101100,8240,8240,8240,8230,734
|
|
20240108,092200,422053400,8240,8240,8240,8230,239
|
|
20240108,092100,420085180,8240,8220,8240,8220,67
|
|
20240108,092000,419534260,8220,8230,8230,8220,436
|
|
20240108,091900,415949200,8230,8220,8230,8220,839
|
|
20240108,091800,409048280,8220,8220,8230,8210,716
|
|
20240108,091700,403161370,8220,8220,8220,8210,321
|
|
20240108,091600,400523320,8230,8230,8230,8200,4066
|
|
20240108,091500,367130440,8230,8230,8250,8230,944
|
|
20240108,091400,359361300,8250,8260,8260,8230,1154
|
|
20240108,091300,349860520,8250,8260,8270,8250,433
|
|
20240108,091200,346283680,8270,8210,8270,8200,5309
|
|
20240108,091100,302643580,8210,8230,8230,8200,4048
|
|
20240108,091000,269420930,8230,8240,8240,8210,2865
|
|
20240108,090900,245865680,8240,8230,8240,8220,2051
|
|
20240108,090800,228987540,8230,8230,8230,8220,1152
|
|
20240108,090700,219512220,8230,8220,8230,8220,1172
|
|
20240108,090600,209870690,8220,8210,8240,8210,1115
|
|
20240108,090500,200707120,8220,8210,8220,8200,1667
|
|
20240108,090400,187033720,8210,8220,8240,8200,10125
|
|
20240108,090300,103961810,8220,8240,8240,8220,3673
|
|
20240108,090200,73739580,8250,8250,8280,8240,3175
|
|
20240108,090100,47543760,8260,8300,8310,8260,2771
|
|
20240108,090000,24614440,8310,8280,8310,8280,2969
|