633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,192900,16614207380,7400,7400,7400,7400,0
|
|
20240105,192800,16614207380,7400,7400,7400,7400,0
|
|
20240105,192700,16614207380,7400,7400,7400,7400,0
|
|
20240105,192600,16614207380,7400,7400,7400,7400,0
|
|
20240105,192500,16614207380,7400,7400,7400,7400,0
|
|
20240105,192400,16614207380,7400,7400,7400,7400,0
|
|
20240105,192300,16614207380,7400,7400,7400,7400,0
|
|
20240105,192200,16614207380,7400,7400,7400,7400,0
|
|
20240105,192100,16614207380,7400,7400,7400,7400,0
|
|
20240105,192000,16614207380,7400,7400,7400,7400,0
|
|
20240105,191900,16614207380,7400,7400,7400,7400,0
|
|
20240105,191800,16614207380,7400,7400,7400,7400,0
|
|
20240105,191700,16614207380,7400,7400,7400,7400,0
|
|
20240105,191600,16614207380,7400,7400,7400,7400,0
|
|
20240105,191500,16614207380,7400,7400,7400,7400,0
|
|
20240105,191400,16614207380,7400,7400,7400,7400,0
|
|
20240105,191300,16614207380,7400,7400,7400,7400,0
|
|
20240105,191200,16614207380,7400,7400,7400,7400,0
|
|
20240105,191100,16614207380,7400,7400,7400,7400,0
|
|
20240105,191000,16614207380,7400,7400,7400,7400,0
|
|
20240105,190900,16614207380,7400,7400,7400,7400,0
|
|
20240105,190800,16614207380,7400,7400,7400,7400,0
|
|
20240105,190700,16614207380,7400,7400,7400,7400,0
|
|
20240105,190600,16614207380,7400,7400,7400,7400,0
|
|
20240105,190500,16614207380,7400,7400,7400,7400,0
|
|
20240105,190400,16614207380,7400,7400,7400,7400,0
|
|
20240105,190300,16614207380,7400,7400,7400,7400,0
|
|
20240105,190200,16614207380,7400,7400,7400,7400,0
|
|
20240105,190100,16614207380,7400,7400,7400,7400,0
|
|
20240105,190000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,185900,16614207380,7400,7400,7400,7400,0
|
|
20240105,185800,16614207380,7400,7400,7400,7400,0
|
|
20240105,185700,16614207380,7400,7400,7400,7400,0
|
|
20240105,185600,16614207380,7400,7400,7400,7400,0
|
|
20240105,185500,16614207380,7400,7400,7400,7400,0
|
|
20240105,185400,16614207380,7400,7400,7400,7400,0
|
|
20240105,185300,16614207380,7400,7400,7400,7400,0
|
|
20240105,185200,16614207380,7400,7400,7400,7400,0
|
|
20240105,185100,16614207380,7400,7400,7400,7400,0
|
|
20240105,185000,16614207380,7400,7400,7400,7400,0
|
|
20240105,184900,16614207380,7400,7400,7400,7400,0
|
|
20240105,184800,16614207380,7400,7400,7400,7400,0
|
|
20240105,184700,16614207380,7400,7400,7400,7400,0
|
|
20240105,184600,16614207380,7400,7400,7400,7400,0
|
|
20240105,184500,16614207380,7400,7400,7400,7400,0
|
|
20240105,184400,16614207380,7400,7400,7400,7400,0
|
|
20240105,184300,16614207380,7400,7400,7400,7400,0
|
|
20240105,184200,16614207380,7400,7400,7400,7400,0
|
|
20240105,184100,16614207380,7400,7400,7400,7400,0
|
|
20240105,184000,16614207380,7400,7400,7400,7400,0
|
|
20240105,183900,16614207380,7400,7400,7400,7400,0
|
|
20240105,183800,16614207380,7400,7400,7400,7400,0
|
|
20240105,183700,16614207380,7400,7400,7400,7400,0
|
|
20240105,183600,16614207380,7400,7400,7400,7400,0
|
|
20240105,183500,16614207380,7400,7400,7400,7400,0
|
|
20240105,183400,16614207380,7400,7400,7400,7400,0
|
|
20240105,183300,16614207380,7400,7400,7400,7400,0
|
|
20240105,183200,16614207380,7400,7400,7400,7400,0
|
|
20240105,183100,16614207380,7400,7400,7400,7400,0
|
|
20240105,183000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,182900,16614207380,7400,7400,7400,7400,0
|
|
20240105,182800,16614207380,7400,7400,7400,7400,0
|
|
20240105,182700,16614207380,7400,7400,7400,7400,0
|
|
20240105,182600,16614207380,7400,7400,7400,7400,0
|
|
20240105,182500,16614207380,7400,7400,7400,7400,0
|
|
20240105,182400,16614207380,7400,7400,7400,7400,0
|
|
20240105,182300,16614207380,7400,7400,7400,7400,0
|
|
20240105,182200,16614207380,7400,7400,7400,7400,0
|
|
20240105,182100,16614207380,7400,7400,7400,7400,0
|
|
20240105,182000,16614207380,7400,7400,7400,7400,0
|
|
20240105,181900,16614207380,7400,7400,7400,7400,0
|
|
20240105,181800,16614207380,7400,7400,7400,7400,0
|
|
20240105,181700,16614207380,7400,7400,7400,7400,0
|
|
20240105,181600,16614207380,7400,7400,7400,7400,0
|
|
20240105,181500,16614207380,7400,7400,7400,7400,0
|
|
20240105,181400,16614207380,7400,7400,7400,7400,0
|
|
20240105,181300,16614207380,7400,7400,7400,7400,0
|
|
20240105,181200,16614207380,7400,7400,7400,7400,0
|
|
20240105,181100,16614207380,7400,7400,7400,7400,0
|
|
20240105,181000,16614207380,7400,7400,7400,7400,0
|
|
20240105,180900,16614207380,7400,7400,7400,7400,0
|
|
20240105,180800,16614207380,7400,7400,7400,7400,0
|
|
20240105,180700,16614207380,7400,7400,7400,7400,0
|
|
20240105,180600,16614207380,7400,7400,7400,7400,0
|
|
20240105,180500,16614207380,7400,7400,7400,7400,0
|
|
20240105,180400,16614207380,7400,7400,7400,7400,0
|
|
20240105,180300,16614207380,7400,7400,7400,7400,0
|
|
20240105,180200,16614207380,7400,7400,7400,7400,0
|
|
20240105,180100,16614207380,7400,7400,7400,7400,0
|
|
20240105,180000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,175900,16614207380,7400,7400,7400,7400,0
|
|
20240105,175800,16614207380,7400,7400,7400,7400,0
|
|
20240105,175700,16614207380,7400,7400,7400,7400,0
|
|
20240105,175600,16614207380,7400,7400,7400,7400,0
|
|
20240105,175500,16614207380,7400,7400,7400,7400,0
|
|
20240105,175400,16614207380,7400,7400,7400,7400,0
|
|
20240105,175300,16614207380,7400,7400,7400,7400,0
|
|
20240105,175200,16614207380,7400,7400,7400,7400,0
|
|
20240105,175100,16614207380,7400,7400,7400,7400,0
|
|
20240105,175000,16614207380,7400,7400,7400,7400,0
|
|
20240105,174900,16614207380,7400,7400,7400,7400,0
|
|
20240105,174800,16614207380,7400,7400,7400,7400,0
|
|
20240105,174700,16614207380,7400,7400,7400,7400,0
|
|
20240105,174600,16614207380,7400,7400,7400,7400,0
|
|
20240105,174500,16614207380,7400,7400,7400,7400,0
|
|
20240105,174400,16614207380,7400,7400,7400,7400,0
|
|
20240105,174300,16614207380,7400,7400,7400,7400,0
|
|
20240105,174200,16614207380,7400,7400,7400,7400,0
|
|
20240105,174100,16614207380,7400,7400,7400,7400,0
|
|
20240105,174000,16614207380,7400,7400,7400,7400,0
|
|
20240105,173900,16614207380,7400,7400,7400,7400,0
|
|
20240105,173800,16614207380,7400,7400,7400,7400,0
|
|
20240105,173700,16614207380,7400,7400,7400,7400,0
|
|
20240105,173600,16614207380,7400,7400,7400,7400,0
|
|
20240105,173500,16614207380,7400,7400,7400,7400,0
|
|
20240105,173400,16614207380,7400,7400,7400,7400,0
|
|
20240105,173300,16614207380,7400,7400,7400,7400,0
|
|
20240105,173200,16614207380,7400,7400,7400,7400,0
|
|
20240105,173100,16614207380,7400,7400,7400,7400,0
|
|
20240105,173000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,172900,16614207380,7400,7400,7400,7400,0
|
|
20240105,172800,16614207380,7400,7400,7400,7400,0
|
|
20240105,172700,16614207380,7400,7400,7400,7400,0
|
|
20240105,172600,16614207380,7400,7400,7400,7400,0
|
|
20240105,172500,16614207380,7400,7400,7400,7400,0
|
|
20240105,172400,16614207380,7400,7400,7400,7400,0
|
|
20240105,172300,16614207380,7400,7400,7400,7400,0
|
|
20240105,172200,16614207380,7400,7400,7400,7400,0
|
|
20240105,172100,16614207380,7400,7400,7400,7400,0
|
|
20240105,172000,16614207380,7400,7400,7400,7400,0
|
|
20240105,171900,16614207380,7400,7400,7400,7400,0
|
|
20240105,171800,16614207380,7400,7400,7400,7400,0
|
|
20240105,171700,16614207380,7400,7400,7400,7400,0
|
|
20240105,171600,16614207380,7400,7400,7400,7400,0
|
|
20240105,171500,16614207380,7400,7400,7400,7400,0
|
|
20240105,171400,16614207380,7400,7400,7400,7400,0
|
|
20240105,171300,16614207380,7400,7400,7400,7400,0
|
|
20240105,171200,16614207380,7400,7400,7400,7400,0
|
|
20240105,171100,16614207380,7400,7400,7400,7400,0
|
|
20240105,171000,16614207380,7400,7400,7400,7400,0
|
|
20240105,170900,16614207380,7400,7400,7400,7400,0
|
|
20240105,170800,16614207380,7400,7400,7400,7400,0
|
|
20240105,170700,16614207380,7400,7400,7400,7400,0
|
|
20240105,170600,16614207380,7400,7400,7400,7400,0
|
|
20240105,170500,16614207380,7400,7400,7400,7400,0
|
|
20240105,170400,16614207380,7400,7400,7400,7400,0
|
|
20240105,170300,16614207380,7400,7400,7400,7400,0
|
|
20240105,170200,16614207380,7400,7400,7400,7400,0
|
|
20240105,170100,16614207380,7400,7400,7400,7400,0
|
|
20240105,170000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,165900,16614207380,7400,7400,7400,7400,0
|
|
20240105,165800,16614207380,7400,7400,7400,7400,0
|
|
20240105,165700,16614207380,7400,7400,7400,7400,0
|
|
20240105,165600,16614207380,7400,7400,7400,7400,0
|
|
20240105,165500,16614207380,7400,7400,7400,7400,0
|
|
20240105,165400,16614207380,7400,7400,7400,7400,0
|
|
20240105,165300,16614207380,7400,7400,7400,7400,0
|
|
20240105,165200,16614207380,7400,7400,7400,7400,0
|
|
20240105,165100,16614207380,7400,7400,7400,7400,0
|
|
20240105,165000,16614207380,7400,7400,7400,7400,0
|
|
20240105,164900,16614207380,7400,7400,7400,7400,0
|
|
20240105,164800,16614207380,7400,7400,7400,7400,0
|
|
20240105,164700,16614207380,7400,7400,7400,7400,0
|
|
20240105,164600,16614207380,7400,7400,7400,7400,0
|
|
20240105,164500,16614207380,7400,7400,7400,7400,0
|
|
20240105,164400,16614207380,7400,7400,7400,7400,0
|
|
20240105,164300,16614207380,7400,7400,7400,7400,0
|
|
20240105,164200,16614207380,7400,7400,7400,7400,0
|
|
20240105,164100,16614207380,7400,7400,7400,7400,0
|
|
20240105,164000,16614207380,7400,7400,7400,7400,0
|
|
20240105,163900,16614207380,7400,7400,7400,7400,0
|
|
20240105,163800,16614207380,7400,7400,7400,7400,0
|
|
20240105,163700,16614207380,7400,7400,7400,7400,0
|
|
20240105,163600,16614207380,7400,7400,7400,7400,0
|
|
20240105,163500,16614207380,7400,7400,7400,7400,0
|
|
20240105,163400,16614207380,7400,7400,7400,7400,0
|
|
20240105,163300,16614207380,7400,7400,7400,7400,0
|
|
20240105,163200,16614207380,7400,7400,7400,7400,0
|
|
20240105,163100,16614207380,7400,7400,7400,7400,0
|
|
20240105,163000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,162900,16614207380,7400,7400,7400,7400,0
|
|
20240105,162800,16614207380,7400,7400,7400,7400,0
|
|
20240105,162700,16614207380,7400,7400,7400,7400,0
|
|
20240105,162600,16614207380,7400,7400,7400,7400,0
|
|
20240105,162500,16614207380,7400,7400,7400,7400,0
|
|
20240105,162400,16614207380,7400,7400,7400,7400,0
|
|
20240105,162300,16614207380,7400,7400,7400,7400,0
|
|
20240105,162200,16614207380,7400,7400,7400,7400,0
|
|
20240105,162100,16614207380,7400,7400,7400,7400,0
|
|
20240105,162000,16614207380,7400,7400,7400,7400,0
|
|
20240105,161900,16614207380,7400,7400,7400,7400,0
|
|
20240105,161800,16614207380,7400,7400,7400,7400,0
|
|
20240105,161700,16614207380,7400,7400,7400,7400,0
|
|
20240105,161600,16614207380,7400,7400,7400,7400,0
|
|
20240105,161500,16614207380,7400,7400,7400,7400,0
|
|
20240105,161400,16614207380,7400,7400,7400,7400,0
|
|
20240105,161300,16614207380,7400,7400,7400,7400,0
|
|
20240105,161200,16614207380,7400,7400,7400,7400,0
|
|
20240105,161100,16614207380,7400,7400,7400,7400,0
|
|
20240105,161000,16614207380,7400,7400,7400,7400,0
|
|
20240105,160900,16614207380,7400,7400,7400,7400,0
|
|
20240105,160800,16614207380,7400,7400,7400,7400,0
|
|
20240105,160700,16614207380,7400,7400,7400,7400,0
|
|
20240105,160600,16614207380,7400,7400,7400,7400,0
|
|
20240105,160500,16614207380,7400,7400,7400,7400,0
|
|
20240105,160400,16614207380,7400,7400,7400,7400,0
|
|
20240105,160300,16614207380,7400,7400,7400,7400,0
|
|
20240105,160200,16614207380,7400,7400,7400,7400,0
|
|
20240105,160100,16614207380,7400,7400,7400,7400,0
|
|
20240105,160000,16614207380,7400,7400,7400,7400,37033
|
|
20240105,155900,16614207380,7400,7400,7400,7400,0
|
|
20240105,155800,16614207380,7400,7400,7400,7400,0
|
|
20240105,155700,16614207380,7400,7400,7400,7400,0
|
|
20240105,155600,16614207380,7400,7400,7400,7400,0
|
|
20240105,155500,16614207380,7400,7400,7400,7400,0
|
|
20240105,155400,16614207380,7400,7400,7400,7400,0
|
|
20240105,155300,16614207380,7400,7400,7400,7400,0
|
|
20240105,155200,16614207380,7400,7400,7400,7400,0
|
|
20240105,155100,16614207380,7400,7400,7400,7400,0
|
|
20240105,155000,16614207380,7400,7400,7400,7400,0
|
|
20240105,154900,16614207380,7400,7400,7400,7400,0
|
|
20240105,154800,16614207380,7400,7400,7400,7400,0
|
|
20240105,154700,16614207380,7400,7400,7400,7400,0
|
|
20240105,154600,16614207380,7400,7400,7400,7400,0
|
|
20240105,154500,16614207380,7400,7400,7400,7400,0
|
|
20240105,154400,16614207380,7400,7400,7400,7400,0
|
|
20240105,154300,16614207380,7400,7400,7400,7400,0
|
|
20240105,154200,16614207380,7400,7400,7400,7400,0
|
|
20240105,154100,16614207380,7400,7400,7400,7400,0
|
|
20240105,154000,16614207380,7400,7400,7400,7400,0
|
|
20240105,153900,16614207380,7400,7400,7400,7400,0
|
|
20240105,153800,16614207380,7400,7400,7400,7400,0
|
|
20240105,153700,16614207380,7400,7400,7400,7400,0
|
|
20240105,153600,16614207380,7400,7400,7400,7400,0
|
|
20240105,153500,16614207380,7400,7400,7400,7400,0
|
|
20240105,153400,16614207380,7400,7400,7400,7400,0
|
|
20240105,153300,16614207380,7400,7400,7400,7400,0
|
|
20240105,153200,16614207380,7400,7400,7400,7400,0
|
|
20240105,153100,16614207380,7400,7400,7400,7400,0
|
|
20240105,153000,16614207380,7400,7400,7400,7400,74066
|
|
20240105,152900,16340163180,7390,7390,7390,7390,0
|
|
20240105,152800,16340163180,7390,7390,7390,7390,0
|
|
20240105,152700,16340163180,7390,7390,7390,7390,0
|
|
20240105,152600,16340163180,7390,7390,7390,7390,0
|
|
20240105,152500,16340163180,7390,7390,7390,7390,0
|
|
20240105,152400,16340163180,7390,7390,7390,7390,0
|
|
20240105,152300,16340163180,7390,7390,7390,7390,0
|
|
20240105,152200,16340163180,7390,7390,7390,7390,0
|
|
20240105,152100,16340163180,7390,7390,7390,7390,0
|
|
20240105,152000,16340163180,7390,7390,7390,7390,0
|
|
20240105,151900,16340163180,7390,7350,7410,7350,24110
|
|
20240105,151800,16162052580,7360,7330,7360,7320,16281
|
|
20240105,151700,16042493830,7320,7320,7340,7320,1892
|
|
20240105,151600,16028640500,7320,7330,7350,7320,10069
|
|
20240105,151500,15954785830,7330,7330,7330,7310,795
|
|
20240105,151400,15948964280,7320,7320,7320,7300,6813
|
|
20240105,151300,15899122620,7320,7320,7330,7310,2066
|
|
20240105,151200,15883992880,7320,7330,7330,7320,7027
|
|
20240105,151100,15832515730,7330,7340,7340,7330,2813
|
|
20240105,151000,15811873390,7350,7310,7350,7300,9722
|
|
20240105,150900,15740632370,7310,7320,7330,7300,5115
|
|
20240105,150800,15703235640,7320,7320,7350,7310,9136
|
|
20240105,150700,15636241470,7320,7300,7330,7300,4228
|
|
20240105,150600,15605316780,7310,7300,7320,7290,15118
|
|
20240105,150500,15494894660,7320,7300,7320,7290,4482
|
|
20240105,150400,15462143560,7310,7280,7320,7250,21786
|
|
20240105,150300,15303680670,7280,7220,7290,7220,9547
|
|
20240105,150200,15234425510,7220,7230,7240,7220,4324
|
|
20240105,150100,15203180650,7250,7200,7280,7200,38238
|
|
20240105,150000,14926314030,7190,7140,7200,7130,38621
|
|
20240105,145900,14649079990,7140,7150,7160,7140,1787
|
|
20240105,145800,14636314340,7150,7160,7160,7150,3744
|
|
20240105,145700,14609535020,7160,7160,7170,7160,877
|
|
20240105,145600,14603255330,7160,7160,7160,7160,384
|
|
20240105,145500,14600505890,7160,7170,7170,7140,4649
|
|
20240105,145400,14567238310,7170,7170,7170,7170,772
|
|
20240105,145300,14561703070,7170,7180,7180,7160,3335
|
|
20240105,145200,14537796250,7180,7170,7180,7160,801
|
|
20240105,145100,14532051210,7160,7170,7180,7160,1593
|
|
20240105,145000,14520624460,7180,7170,7180,7160,1517
|
|
20240105,144900,14509737480,7170,7160,7170,7160,5593
|
|
20240105,144800,14469647490,7160,7160,7170,7160,1896
|
|
20240105,144700,14456070170,7170,7160,7170,7150,1873
|
|
20240105,144600,14442659650,7160,7160,7170,7160,1495
|
|
20240105,144500,14431955320,7160,7180,7180,7140,5487
|
|
20240105,144400,14392710620,7180,7170,7180,7150,2873
|
|
20240105,144300,14372139890,7180,7150,7180,7150,4715
|
|
20240105,144200,14338305930,7150,7160,7160,7150,1454
|
|
20240105,144100,14327906540,7160,7160,7160,7150,6023
|
|
20240105,144000,14284820440,7160,7170,7180,7160,1088
|
|
20240105,143900,14277029730,7170,7170,7180,7160,2113
|
|
20240105,143800,14261885420,7170,7210,7210,7150,11019
|
|
20240105,143700,14182748030,7210,7220,7220,7210,2295
|
|
20240105,143600,14166199750,7220,7220,7230,7210,8960
|
|
20240105,143500,14101563100,7230,7240,7240,7200,2579
|
|
20240105,143400,14082934590,7240,7230,7270,7200,26759
|
|
20240105,143300,13889100420,7230,7190,7230,7180,7569
|
|
20240105,143200,13834609260,7190,7180,7230,7170,16844
|
|
20240105,143100,13713424020,7180,7150,7180,7140,12940
|
|
20240105,143000,13620708670,7130,7150,7150,7130,3286
|
|
20240105,142900,13597227290,7150,7150,7160,7150,3326
|
|
20240105,142800,13573446350,7160,7160,7190,7160,7729
|
|
20240105,142700,13518015750,7160,7160,7170,7150,3588
|
|
20240105,142600,13492330520,7160,7140,7170,7140,5235
|
|
20240105,142500,13454885540,7150,7150,7170,7140,8725
|
|
20240105,142400,13392447210,7150,7130,7160,7130,8768
|
|
20240105,142300,13329864840,7130,7130,7140,7120,5058
|
|
20240105,142200,13293831820,7120,7120,7130,7110,8812
|
|
20240105,142100,13231108220,7120,7120,7120,7110,2459
|
|
20240105,142000,13213603140,7120,7130,7130,7110,1743
|
|
20240105,141900,13201202820,7110,7120,7120,7110,1158
|
|
20240105,141800,13192963280,7120,7120,7120,7110,2929
|
|
20240105,141700,13172114130,7120,7100,7120,7100,695
|
|
20240105,141600,13167174510,7100,7110,7120,7100,583
|
|
20240105,141500,13163033900,7110,7110,7110,7100,693
|
|
20240105,141400,13158109000,7100,7100,7110,7100,499
|
|
20240105,141300,13154562810,7110,7120,7120,7100,7206
|
|
20240105,141200,13103337970,7120,7110,7120,7100,2711
|
|
20240105,141100,13084063860,7110,7100,7110,7090,1945
|
|
20240105,141000,13070254540,7100,7100,7110,7090,2514
|
|
20240105,140900,13052408750,7090,7120,7120,7090,5963
|
|
20240105,140800,13010090640,7120,7120,7120,7100,5765
|
|
20240105,140700,12969131770,7130,7160,7160,7120,15981
|
|
20240105,140600,12855201540,7160,7150,7160,7140,7471
|
|
20240105,140500,12801783610,7150,7140,7150,7120,7176
|
|
20240105,140400,12750590900,7140,7170,7170,7140,4973
|
|
20240105,140300,12715041430,7160,7180,7190,7160,2847
|
|
20240105,140200,12694623740,7180,7200,7210,7180,15352
|
|
20240105,140100,12584307080,7200,7220,7250,7200,11658
|
|
20240105,140000,12500210340,7250,7220,7300,7200,22373
|
|
20240105,135900,12338193400,7220,7260,7270,7210,28404
|
|
20240105,135800,12132833270,7260,7200,7290,7200,21154
|
|
20240105,135700,11979341830,7160,7180,7300,7160,43264
|
|
20240105,135600,11666634240,7160,7150,7170,7140,15770
|
|
20240105,135500,11553824620,7150,7080,7150,7080,7175
|
|
20240105,135400,11502699100,7090,7100,7120,7080,19360
|
|
20240105,135300,11365312630,7110,7130,7130,7110,16623
|
|
20240105,135200,11247064860,7120,7130,7130,7120,2233
|
|
20240105,135100,11231144580,7130,7130,7130,7120,711
|
|
20240105,135000,11226078040,7130,7140,7140,7130,4591
|
|
20240105,134900,11193344180,7130,7130,7140,7130,650
|
|
20240105,134800,11188705780,7130,7130,7130,7120,1626
|
|
20240105,134700,11177114270,7130,7120,7130,7120,445
|
|
20240105,134600,11173945710,7130,7130,7130,7120,1903
|
|
20240105,134500,11160379350,7120,7140,7140,7120,8264
|
|
20240105,134400,11101435830,7140,7140,7150,7130,2231
|
|
20240105,134300,11085505720,7140,7140,7140,7130,318
|
|
20240105,134200,11083238350,7150,7140,7150,7140,1588
|
|
20240105,134100,11071895830,7150,7150,7150,7150,81
|
|
20240105,134000,11071316680,7150,7150,7160,7140,369
|
|
20240105,133900,11068678540,7160,7170,7170,7140,6290
|
|
20240105,133800,11023748440,7170,7150,7170,7150,964
|
|
20240105,133700,11016852700,7150,7150,7170,7150,1414
|
|
20240105,133600,11006737500,7150,7150,7160,7150,1224
|
|
20240105,133500,10997980230,7150,7160,7170,7150,1806
|
|
20240105,133400,10985059450,7170,7170,7170,7170,6
|
|
20240105,133300,10985016430,7170,7170,7170,7170,12
|
|
20240105,133200,10984930390,7170,7170,7170,7160,4
|
|
20240105,133100,10984901720,7160,7170,7170,7160,1158
|
|
20240105,133000,10976599160,7170,7160,7170,7160,615
|
|
20240105,132900,10972193760,7150,7140,7170,7140,851
|
|
20240105,132800,10966101850,7160,7160,7160,7140,482
|
|
20240105,132700,10962656220,7160,7160,7170,7160,420
|
|
20240105,132600,10959648910,7160,7160,7160,7160,400
|
|
20240105,132500,10956784910,7160,7160,7170,7160,72
|
|
20240105,132400,10956269290,7160,7160,7160,7160,320
|
|
20240105,132300,10953978090,7160,7150,7170,7150,2038
|
|
20240105,132200,10939380720,7150,7140,7150,7140,298
|
|
20240105,132100,10937252010,7140,7150,7150,7130,300
|
|
20240105,132000,10935109900,7150,7130,7150,7110,12269
|
|
20240105,131900,10847709940,7120,7150,7150,7120,5097
|
|
20240105,131800,10811402230,7150,7130,7150,7130,3995
|
|
20240105,131700,10782847960,7130,7140,7150,7130,4193
|
|
20240105,131600,10752948670,7140,7140,7140,7130,5164
|
|
20240105,131500,10716087520,7140,7150,7160,7140,2678
|
|
20240105,131400,10696948790,7150,7170,7170,7150,277
|
|
20240105,131300,10694966150,7170,7150,7170,7150,350
|
|
20240105,131200,10692463090,7150,7150,7160,7150,985
|
|
20240105,131100,10685412590,7150,7160,7160,7140,206
|
|
20240105,131000,10683938780,7160,7160,7160,7140,7386
|
|
20240105,130900,10631153600,7160,7160,7160,7160,266
|
|
20240105,130800,10629249040,7150,7170,7170,7150,1179
|
|
20240105,130700,10620814120,7160,7170,7170,7160,126
|
|
20240105,130600,10619910960,7150,7170,7170,7150,736
|
|
20240105,130500,10614645720,7170,7170,7170,7160,2039
|
|
20240105,130400,10600043760,7160,7170,7180,7160,297
|
|
20240105,130300,10597914350,7170,7160,7170,7160,858
|
|
20240105,130200,10591770670,7180,7180,7180,7170,670
|
|
20240105,130100,10586960460,7180,7180,7180,7160,180
|
|
20240105,130000,10585669160,7140,7160,7170,7140,3421
|
|
20240105,125900,10561219190,7150,7150,7160,7150,4249
|
|
20240105,125800,10530838770,7160,7160,7170,7150,9278
|
|
20240105,125700,10464498920,7160,7160,7170,7150,4343
|
|
20240105,125600,10433443050,7160,7160,7180,7160,9733
|
|
20240105,125500,10363753930,7180,7180,7190,7170,4215
|
|
20240105,125400,10333512380,7180,7180,7190,7170,189
|
|
20240105,125300,10332155320,7170,7180,7180,7170,235
|
|
20240105,125200,10330468070,7180,7180,7180,7180,286
|
|
20240105,125100,10328414590,7190,7180,7190,7180,2078
|
|
20240105,125000,10313489820,7190,7190,7190,7180,1513
|
|
20240105,124900,10302625490,7190,7200,7200,7180,716
|
|
20240105,124800,10297484130,7180,7180,7200,7180,1716
|
|
20240105,124700,10285161250,7180,7200,7200,7180,1636
|
|
20240105,124600,10273400400,7200,7190,7200,7180,1915
|
|
20240105,124500,10259632540,7190,7200,7200,7190,689
|
|
20240105,124400,10254677940,7190,7190,7190,7180,524
|
|
20240105,124300,10250914710,7180,7180,7200,7180,3045
|
|
20240105,124200,10229036540,7190,7170,7190,7170,958
|
|
20240105,124100,10222165530,7180,7170,7180,7160,936
|
|
20240105,124000,10215447860,7170,7180,7190,7170,3382
|
|
20240105,123900,10191181510,7180,7190,7190,7180,4854
|
|
20240105,123800,10156329450,7190,7190,7200,7190,1683
|
|
20240105,123700,10144228430,7190,7200,7200,7180,1382
|
|
20240105,123600,10134293520,7200,7200,7200,7180,16097
|
|
20240105,123500,10018431350,7200,7210,7220,7200,8655
|
|
20240105,123400,9956035350,7210,7210,7220,7210,843
|
|
20240105,123300,9949957140,7210,7220,7220,7210,745
|
|
20240105,123200,9944579190,7220,7210,7220,7210,211
|
|
20240105,123100,9943057800,7220,7230,7230,7220,2823
|
|
20240105,123000,9922675490,7230,7230,7230,7220,396
|
|
20240105,122900,9919816160,7230,7220,7230,7220,107
|
|
20240105,122800,9919042620,7220,7220,7230,7220,752
|
|
20240105,122700,9913613080,7220,7220,7220,7220,11
|
|
20240105,122600,9913533660,7240,7220,7240,7210,2660
|
|
20240105,122500,9894327790,7220,7230,7230,7220,3338
|
|
20240105,122400,9870223060,7240,7250,7250,7240,256
|
|
20240105,122300,9868369390,7250,7240,7250,7240,106
|
|
20240105,122200,9867601940,7230,7250,7250,7220,2221
|
|
20240105,122100,9851553150,7240,7240,7240,7220,3689
|
|
20240105,122000,9824852740,7240,7240,7240,7220,733
|
|
20240105,121900,9819555960,7240,7230,7240,7230,88
|
|
20240105,121800,9818919430,7220,7230,7230,7220,34
|
|
20240105,121700,9818673910,7230,7220,7240,7210,1289
|
|
20240105,121600,9809365920,7220,7240,7240,7220,386
|
|
20240105,121500,9806574280,7230,7220,7230,7210,7299
|
|
20240105,121400,9753900530,7220,7240,7240,7220,7152
|
|
20240105,121300,9702198770,7240,7240,7250,7240,1012
|
|
20240105,121200,9694871780,7240,7250,7250,7240,1206
|
|
20240105,121100,9686137820,7250,7250,7250,7250,70
|
|
20240105,121000,9685630320,7250,7260,7260,7250,732
|
|
20240105,120900,9680323290,7260,7250,7260,7240,1141
|
|
20240105,120800,9672058190,7250,7240,7250,7240,795
|
|
20240105,120700,9666301010,7240,7260,7260,7240,4017
|
|
20240105,120600,9637201520,7260,7270,7270,7260,437
|
|
20240105,120500,9634028020,7270,7260,7280,7260,2642
|
|
20240105,120400,9614822450,7270,7270,7270,7270,179
|
|
20240105,120300,9613521120,7270,7280,7280,7270,1422
|
|
20240105,120200,9603175980,7280,7260,7280,7260,2753
|
|
20240105,120100,9583162000,7260,7260,7260,7260,196
|
|
20240105,120000,9581739040,7260,7250,7270,7250,1285
|
|
20240105,115900,9572419880,7250,7260,7270,7250,836
|
|
20240105,115800,9566351880,7260,7250,7260,7250,1005
|
|
20240105,115700,9559055780,7250,7260,7260,7250,975
|
|
20240105,115600,9551983790,7250,7240,7260,7240,130
|
|
20240105,115500,9551041280,7250,7250,7260,7250,782
|
|
20240105,115400,9545367700,7250,7250,7250,7250,326
|
|
20240105,115300,9543004200,7250,7260,7260,7250,346
|
|
20240105,115200,9540493110,7260,7260,7260,7260,203
|
|
20240105,115100,9539019330,7260,7260,7260,7260,56
|
|
20240105,115000,9538612770,7260,7260,7260,7250,104
|
|
20240105,114900,9537858020,7260,7260,7260,7260,1317
|
|
20240105,114800,9528296600,7260,7240,7260,7240,1195
|
|
20240105,114700,9519634360,7230,7240,7240,7230,877
|
|
20240105,114600,9513292520,7260,7230,7260,7230,954
|
|
20240105,114500,9506393570,7230,7270,7270,7230,1038
|
|
20240105,114400,9498886430,7270,7240,7270,7230,5488
|
|
20240105,114300,9459164460,7250,7270,7270,7250,1283
|
|
20240105,114200,9449849510,7270,7250,7270,7250,157
|
|
20240105,114100,9448709290,7250,7250,7260,7240,3593
|
|
20240105,114000,9422687610,7260,7260,7260,7260,162
|
|
20240105,113900,9421511490,7260,7260,7260,7250,3713
|
|
20240105,113800,9394590100,7250,7250,7250,7250,33
|
|
20240105,113700,9394350850,7250,7260,7260,7250,411
|
|
20240105,113600,9391368710,7250,7260,7260,7250,2472
|
|
20240105,113500,9373436390,7260,7260,7260,7260,51
|
|
20240105,113400,9373066130,7260,7250,7260,7250,523
|
|
20240105,113300,9369274330,7250,7240,7260,7240,693
|
|
20240105,113200,9364249710,7260,7250,7260,7250,2655
|
|
20240105,113100,9344997480,7260,7260,7260,7250,316
|
|
20240105,113000,9342704060,7260,7250,7260,7250,90
|
|
20240105,112900,9342050680,7280,7240,7280,7240,1590
|
|
20240105,112800,9330500380,7240,7250,7260,7240,2960
|
|
20240105,112700,9309046820,7250,7250,7260,7250,552
|
|
20240105,112600,9305039950,7250,7250,7260,7250,1203
|
|
20240105,112500,9296317030,7260,7260,7260,7250,1984
|
|
20240105,112400,9281917120,7260,7250,7260,7250,1200
|
|
20240105,112300,9273206690,7250,7260,7260,7250,1925
|
|
20240105,112200,9259233420,7260,7270,7270,7250,100
|
|
20240105,112100,9258508150,7250,7260,7270,7250,2509
|
|
20240105,112000,9240311100,7260,7270,7270,7260,34
|
|
20240105,111900,9240064020,7270,7250,7270,7250,79
|
|
20240105,111800,9239490960,7250,7250,7260,7250,709
|
|
20240105,111700,9234347970,7260,7260,7270,7260,772
|
|
20240105,111600,9228743120,7260,7270,7280,7260,560
|
|
20240105,111500,9224672110,7270,7260,7270,7260,110
|
|
20240105,111400,9223873460,7270,7270,7280,7260,920
|
|
20240105,111300,9217190040,7270,7260,7270,7260,1110
|
|
20240105,111200,9209129500,7260,7270,7270,7260,2324
|
|
20240105,111100,9192255960,7270,7280,7280,7270,579
|
|
20240105,111000,9188046620,7280,7270,7290,7260,483
|
|
20240105,110900,9184533890,7270,7280,7290,7270,991
|
|
20240105,110800,9177319070,7260,7280,7280,7260,2207
|
|
20240105,110700,9161267080,7270,7280,7280,7270,545
|
|
20240105,110600,9157300230,7280,7270,7280,7260,370
|
|
20240105,110500,9154609980,7270,7270,7270,7260,313
|
|
20240105,110400,9152334650,7270,7270,7270,7260,1309
|
|
20240105,110300,9142829380,7260,7270,7270,7260,808
|
|
20240105,110200,9136960150,7270,7260,7270,7260,330
|
|
20240105,110100,9134562550,7270,7270,7270,7270,125
|
|
20240105,110000,9133653800,7260,7280,7280,7260,1268
|
|
20240105,105900,9124424410,7260,7250,7270,7250,1612
|
|
20240105,105800,9112706540,7270,7240,7270,7240,344
|
|
20240105,105700,9110212130,7240,7260,7260,7240,2865
|
|
20240105,105600,9089462990,7260,7240,7260,7240,636
|
|
20240105,105500,9084857370,7240,7260,7260,7240,1399
|
|
20240105,105400,9074718250,7250,7270,7270,7250,880
|
|
20240105,105300,9068331150,7270,7260,7270,7260,214
|
|
20240105,105200,9066777200,7250,7230,7250,7230,2481
|
|
20240105,105100,9048810590,7220,7250,7250,7220,3148
|
|
20240105,105000,9026078150,7250,7230,7260,7230,1488
|
|
20240105,104900,9015303750,7230,7250,7250,7230,2161
|
|
20240105,104800,8999659000,7240,7250,7250,7230,3462
|
|
20240105,104700,8974620210,7250,7250,7250,7250,109
|
|
20240105,104600,8973829960,7250,7250,7260,7240,1598
|
|
20240105,104500,8962252140,7240,7260,7260,7240,155
|
|
20240105,104400,8961129430,7230,7250,7250,7230,593
|
|
20240105,104300,8956838660,7230,7230,7230,7220,4206
|
|
20240105,104200,8926462170,7230,7240,7250,7220,2532
|
|
20240105,104100,8908146380,7240,7240,7250,7240,5479
|
|
20240105,104000,8868460650,7250,7250,7250,7240,1693
|
|
20240105,103900,8856201650,7250,7270,7290,7250,5373
|
|
20240105,103800,8817190350,7280,7280,7290,7280,384
|
|
20240105,103700,8814394370,7280,7300,7300,7280,6462
|
|
20240105,103600,8767275540,7300,7280,7300,7280,1449
|
|
20240105,103500,8756707580,7270,7280,7300,7270,8327
|
|
20240105,103400,8695978150,7270,7260,7270,7250,407
|
|
20240105,103300,8693023720,7260,7260,7260,7250,540
|
|
20240105,103200,8689105370,7250,7260,7260,7250,626
|
|
20240105,103100,8684564850,7260,7260,7260,7260,21
|
|
20240105,103000,8684412390,7280,7260,7280,7250,2197
|
|
20240105,102900,8668454130,7260,7290,7290,7260,8211
|
|
20240105,102800,8608811290,7270,7280,7290,7270,1388
|
|
20240105,102700,8598706110,7290,7300,7300,7270,1142
|
|
20240105,102600,8590400790,7300,7270,7300,7260,21053
|
|
20240105,102500,8437110480,7280,7280,7290,7270,5355
|
|
20240105,102400,8398163930,7280,7280,7290,7270,1587
|
|
20240105,102300,8386609640,7280,7270,7290,7270,1961
|
|
20240105,102200,8372332950,7270,7300,7310,7270,13349
|
|
20240105,102100,8274972760,7290,7280,7300,7280,1687
|
|
20240105,102000,8262680580,7280,7270,7280,7270,707
|
|
20240105,101900,8257533710,7280,7260,7280,7260,1485
|
|
20240105,101800,8246752570,7270,7290,7290,7270,2091
|
|
20240105,101700,8231541030,7280,7290,7300,7280,2505
|
|
20240105,101600,8213273800,7280,7250,7280,7240,6206
|
|
20240105,101500,8168186110,7250,7240,7250,7230,2341
|
|
20240105,101400,8151228240,7240,7230,7250,7230,1017
|
|
20240105,101300,8143864390,7220,7220,7250,7210,8310
|
|
20240105,101200,8083811860,7220,7230,7240,7220,2375
|
|
20240105,101100,8066654820,7220,7230,7240,7220,3599
|
|
20240105,101000,8040643340,7220,7230,7230,7220,2989
|
|
20240105,100900,8019040150,7230,7240,7240,7230,1727
|
|
20240105,100800,8006550830,7240,7250,7250,7230,1019
|
|
20240105,100700,7999175130,7240,7260,7260,7230,1701
|
|
20240105,100600,7986843810,7260,7250,7260,7250,2498
|
|
20240105,100500,7968712010,7260,7240,7260,7240,1682
|
|
20240105,100400,7956503860,7250,7230,7250,7230,3042
|
|
20240105,100300,7934479870,7210,7230,7230,7200,4190
|
|
20240105,100200,7904253030,7230,7210,7230,7200,3310
|
|
20240105,100100,7880418880,7210,7230,7240,7190,24337
|
|
20240105,100000,7705056740,7240,7230,7240,7220,2367
|
|
20240105,095900,7687943240,7240,7260,7290,7240,2410
|
|
20240105,095800,7670456690,7240,7250,7300,7230,13282
|
|
20240105,095700,7573971070,7230,7260,7260,7230,4208
|
|
20240105,095600,7543482120,7250,7230,7270,7220,917
|
|
20240105,095500,7536839370,7220,7260,7270,7220,5416
|
|
20240105,095400,7497617340,7270,7270,7280,7240,1729
|
|
20240105,095300,7485079320,7280,7230,7280,7230,7055
|
|
20240105,095200,7433954600,7230,7220,7230,7210,2891
|
|
20240105,095100,7413073860,7230,7230,7230,7220,7747
|
|
20240105,095000,7357126500,7230,7280,7280,7220,7281
|
|
20240105,094900,7304379400,7290,7250,7300,7250,6024
|
|
20240105,094800,7260535040,7260,7240,7270,7240,5528
|
|
20240105,094700,7220467270,7250,7260,7260,7230,2846
|
|
20240105,094600,7199852880,7260,7240,7260,7230,12871
|
|
20240105,094500,7106591400,7250,7200,7250,7190,18706
|
|
20240105,094400,6971318360,7200,7210,7210,7190,3572
|
|
20240105,094300,6945590400,7210,7220,7240,7190,11465
|
|
20240105,094200,6862781610,7240,7190,7240,7150,6674
|
|
20240105,094100,6814738030,7190,7180,7210,7150,8678
|
|
20240105,094000,6752341340,7170,7170,7180,7150,1483
|
|
20240105,093900,6741700500,7180,7160,7180,7130,10229
|
|
20240105,093800,6668508170,7160,7140,7160,7130,4137
|
|
20240105,093700,6638953040,7140,7110,7150,7110,6619
|
|
20240105,093600,6591807900,7120,7180,7190,7100,34142
|
|
20240105,093500,6348215550,7190,7180,7190,7170,1653
|
|
20240105,093400,6336359850,7170,7200,7200,7160,10545
|
|
20240105,093300,6260707510,7200,7240,7250,7200,5799
|
|
20240105,093200,6218922980,7250,7200,7260,7190,17696
|
|
20240105,093100,6090916560,7200,7190,7210,7190,7448
|
|
20240105,093000,6037321930,7190,7170,7240,7150,18981
|
|
20240105,092900,5900761240,7150,7160,7220,7100,43166
|
|
20240105,092800,5592594800,7150,7240,7240,7150,66608
|
|
20240105,092700,5113159370,7260,7280,7280,7230,13322
|
|
20240105,092600,5016589630,7290,7280,7290,7260,7559
|
|
20240105,092500,4961551580,7280,7280,7280,7250,3766
|
|
20240105,092400,4934176430,7270,7230,7270,7220,6276
|
|
20240105,092300,4888675090,7230,7230,7240,7210,6860
|
|
20240105,092200,4839114150,7230,7270,7280,7220,15772
|
|
20240105,092100,4724840970,7280,7280,7310,7250,13011
|
|
20240105,092000,4630055160,7280,7260,7290,7230,14457
|
|
20240105,091900,4524973570,7260,7200,7280,7200,7951
|
|
20240105,091800,4467337400,7210,7280,7300,7190,14802
|
|
20240105,091700,4360218070,7290,7240,7290,7210,15037
|
|
20240105,091600,4251223000,7240,7230,7250,7180,14844
|
|
20240105,091500,4144148670,7230,7200,7230,7160,13800
|
|
20240105,091400,4044948650,7200,7200,7210,7160,18485
|
|
20240105,091300,3912291530,7200,7220,7220,7180,14431
|
|
20240105,091200,3808499920,7220,7190,7240,7160,23279
|
|
20240105,091100,3640794700,7170,7250,7250,7130,59218
|
|
20240105,091000,3215870990,7220,7200,7270,7190,10927
|
|
20240105,090900,3136952210,7200,7230,7260,7190,37287
|
|
20240105,090800,2867986620,7250,7270,7300,7200,26873
|
|
20240105,090700,2673318890,7270,7330,7340,7260,34565
|
|
20240105,090600,2421460710,7330,7380,7430,7320,21538
|
|
20240105,090500,2262700350,7380,7350,7390,7280,23220
|
|
20240105,090400,2092833180,7300,7250,7380,7250,30674
|
|
20240105,090300,1868107490,7250,7410,7440,7200,51761
|
|
20240105,090200,1490811510,7360,7250,7430,7230,48905
|
|
20240105,090100,1132319470,7260,7450,7490,7130,80098
|
|
20240105,090000,549188680,7490,7630,7630,7330,72714
|