589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,184500,2010133930,6070,6070,6070,6070,0
|
|
20240105,184400,2010133930,6070,6070,6070,6070,0
|
|
20240105,184300,2010133930,6070,6070,6070,6070,0
|
|
20240105,184200,2010133930,6070,6070,6070,6070,0
|
|
20240105,184100,2010133930,6070,6070,6070,6070,0
|
|
20240105,184000,2010133930,6070,6070,6070,6070,0
|
|
20240105,183900,2010133930,6070,6070,6070,6070,0
|
|
20240105,183800,2010133930,6070,6070,6070,6070,0
|
|
20240105,183700,2010133930,6070,6070,6070,6070,0
|
|
20240105,183600,2010133930,6070,6070,6070,6070,0
|
|
20240105,183500,2010133930,6070,6070,6070,6070,0
|
|
20240105,183400,2010133930,6070,6070,6070,6070,0
|
|
20240105,183300,2010133930,6070,6070,6070,6070,0
|
|
20240105,183200,2010133930,6070,6070,6070,6070,0
|
|
20240105,183100,2010133930,6070,6070,6070,6070,0
|
|
20240105,183000,2010133930,6070,6070,6070,6070,0
|
|
20240105,182900,2010133930,6070,6070,6070,6070,0
|
|
20240105,182800,2010133930,6070,6070,6070,6070,0
|
|
20240105,182700,2010133930,6070,6070,6070,6070,0
|
|
20240105,182600,2010133930,6070,6070,6070,6070,0
|
|
20240105,182500,2010133930,6070,6070,6070,6070,0
|
|
20240105,182400,2010133930,6070,6070,6070,6070,0
|
|
20240105,182300,2010133930,6070,6070,6070,6070,0
|
|
20240105,182200,2010133930,6070,6070,6070,6070,0
|
|
20240105,182100,2010133930,6070,6070,6070,6070,0
|
|
20240105,182000,2010133930,6070,6070,6070,6070,0
|
|
20240105,181900,2010133930,6070,6070,6070,6070,0
|
|
20240105,181800,2010133930,6070,6070,6070,6070,0
|
|
20240105,181700,2010133930,6070,6070,6070,6070,0
|
|
20240105,181600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,181500,2010133930,6070,6070,6070,6070,0
|
|
20240105,181400,2010133930,6070,6070,6070,6070,0
|
|
20240105,181300,2010133930,6070,6070,6070,6070,0
|
|
20240105,181200,2010133930,6070,6070,6070,6070,0
|
|
20240105,181100,2010133930,6070,6070,6070,6070,0
|
|
20240105,181000,2010133930,6070,6070,6070,6070,0
|
|
20240105,180900,2010133930,6070,6070,6070,6070,0
|
|
20240105,180800,2010133930,6070,6070,6070,6070,0
|
|
20240105,180700,2010133930,6070,6070,6070,6070,0
|
|
20240105,180600,2010133930,6070,6070,6070,6070,0
|
|
20240105,180500,2010133930,6070,6070,6070,6070,0
|
|
20240105,180400,2010133930,6070,6070,6070,6070,0
|
|
20240105,180300,2010133930,6070,6070,6070,6070,0
|
|
20240105,180200,2010133930,6070,6070,6070,6070,0
|
|
20240105,180100,2010133930,6070,6070,6070,6070,0
|
|
20240105,180000,2010133930,6070,6070,6070,6070,0
|
|
20240105,175900,2010133930,6070,6070,6070,6070,0
|
|
20240105,175800,2010133930,6070,6070,6070,6070,0
|
|
20240105,175700,2010133930,6070,6070,6070,6070,0
|
|
20240105,175600,2010133930,6070,6070,6070,6070,0
|
|
20240105,175500,2010133930,6070,6070,6070,6070,0
|
|
20240105,175400,2010133930,6070,6070,6070,6070,0
|
|
20240105,175300,2010133930,6070,6070,6070,6070,0
|
|
20240105,175200,2010133930,6070,6070,6070,6070,0
|
|
20240105,175100,2010133930,6070,6070,6070,6070,0
|
|
20240105,175000,2010133930,6070,6070,6070,6070,0
|
|
20240105,174900,2010133930,6070,6070,6070,6070,0
|
|
20240105,174800,2010133930,6070,6070,6070,6070,0
|
|
20240105,174700,2010133930,6070,6070,6070,6070,0
|
|
20240105,174600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,174500,2010133930,6070,6070,6070,6070,0
|
|
20240105,174400,2010133930,6070,6070,6070,6070,0
|
|
20240105,174300,2010133930,6070,6070,6070,6070,0
|
|
20240105,174200,2010133930,6070,6070,6070,6070,0
|
|
20240105,174100,2010133930,6070,6070,6070,6070,0
|
|
20240105,174000,2010133930,6070,6070,6070,6070,0
|
|
20240105,173900,2010133930,6070,6070,6070,6070,0
|
|
20240105,173800,2010133930,6070,6070,6070,6070,0
|
|
20240105,173700,2010133930,6070,6070,6070,6070,0
|
|
20240105,173600,2010133930,6070,6070,6070,6070,0
|
|
20240105,173500,2010133930,6070,6070,6070,6070,0
|
|
20240105,173400,2010133930,6070,6070,6070,6070,0
|
|
20240105,173300,2010133930,6070,6070,6070,6070,0
|
|
20240105,173200,2010133930,6070,6070,6070,6070,0
|
|
20240105,173100,2010133930,6070,6070,6070,6070,0
|
|
20240105,173000,2010133930,6070,6070,6070,6070,0
|
|
20240105,172900,2010133930,6070,6070,6070,6070,0
|
|
20240105,172800,2010133930,6070,6070,6070,6070,0
|
|
20240105,172700,2010133930,6070,6070,6070,6070,0
|
|
20240105,172600,2010133930,6070,6070,6070,6070,0
|
|
20240105,172500,2010133930,6070,6070,6070,6070,0
|
|
20240105,172400,2010133930,6070,6070,6070,6070,0
|
|
20240105,172300,2010133930,6070,6070,6070,6070,0
|
|
20240105,172200,2010133930,6070,6070,6070,6070,0
|
|
20240105,172100,2010133930,6070,6070,6070,6070,0
|
|
20240105,172000,2010133930,6070,6070,6070,6070,0
|
|
20240105,171900,2010133930,6070,6070,6070,6070,0
|
|
20240105,171800,2010133930,6070,6070,6070,6070,0
|
|
20240105,171700,2010133930,6070,6070,6070,6070,0
|
|
20240105,171600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,171500,2010133930,6070,6070,6070,6070,0
|
|
20240105,171400,2010133930,6070,6070,6070,6070,0
|
|
20240105,171300,2010133930,6070,6070,6070,6070,0
|
|
20240105,171200,2010133930,6070,6070,6070,6070,0
|
|
20240105,171100,2010133930,6070,6070,6070,6070,0
|
|
20240105,171000,2010133930,6070,6070,6070,6070,0
|
|
20240105,170900,2010133930,6070,6070,6070,6070,0
|
|
20240105,170800,2010133930,6070,6070,6070,6070,0
|
|
20240105,170700,2010133930,6070,6070,6070,6070,0
|
|
20240105,170600,2010133930,6070,6070,6070,6070,0
|
|
20240105,170500,2010133930,6070,6070,6070,6070,0
|
|
20240105,170400,2010133930,6070,6070,6070,6070,0
|
|
20240105,170300,2010133930,6070,6070,6070,6070,0
|
|
20240105,170200,2010133930,6070,6070,6070,6070,0
|
|
20240105,170100,2010133930,6070,6070,6070,6070,0
|
|
20240105,170000,2010133930,6070,6070,6070,6070,0
|
|
20240105,165900,2010133930,6070,6070,6070,6070,0
|
|
20240105,165800,2010133930,6070,6070,6070,6070,0
|
|
20240105,165700,2010133930,6070,6070,6070,6070,0
|
|
20240105,165600,2010133930,6070,6070,6070,6070,0
|
|
20240105,165500,2010133930,6070,6070,6070,6070,0
|
|
20240105,165400,2010133930,6070,6070,6070,6070,0
|
|
20240105,165300,2010133930,6070,6070,6070,6070,0
|
|
20240105,165200,2010133930,6070,6070,6070,6070,0
|
|
20240105,165100,2010133930,6070,6070,6070,6070,0
|
|
20240105,165000,2010133930,6070,6070,6070,6070,0
|
|
20240105,164900,2010133930,6070,6070,6070,6070,0
|
|
20240105,164800,2010133930,6070,6070,6070,6070,0
|
|
20240105,164700,2010133930,6070,6070,6070,6070,0
|
|
20240105,164600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,164500,2010133930,6070,6070,6070,6070,0
|
|
20240105,164400,2010133930,6070,6070,6070,6070,0
|
|
20240105,164300,2010133930,6070,6070,6070,6070,0
|
|
20240105,164200,2010133930,6070,6070,6070,6070,0
|
|
20240105,164100,2010133930,6070,6070,6070,6070,0
|
|
20240105,164000,2010133930,6070,6070,6070,6070,0
|
|
20240105,163900,2010133930,6070,6070,6070,6070,0
|
|
20240105,163800,2010133930,6070,6070,6070,6070,0
|
|
20240105,163700,2010133930,6070,6070,6070,6070,0
|
|
20240105,163600,2010133930,6070,6070,6070,6070,0
|
|
20240105,163500,2010133930,6070,6070,6070,6070,0
|
|
20240105,163400,2010133930,6070,6070,6070,6070,0
|
|
20240105,163300,2010133930,6070,6070,6070,6070,0
|
|
20240105,163200,2010133930,6070,6070,6070,6070,0
|
|
20240105,163100,2010133930,6070,6070,6070,6070,0
|
|
20240105,163000,2010133930,6070,6070,6070,6070,0
|
|
20240105,162900,2010133930,6070,6070,6070,6070,0
|
|
20240105,162800,2010133930,6070,6070,6070,6070,0
|
|
20240105,162700,2010133930,6070,6070,6070,6070,0
|
|
20240105,162600,2010133930,6070,6070,6070,6070,0
|
|
20240105,162500,2010133930,6070,6070,6070,6070,0
|
|
20240105,162400,2010133930,6070,6070,6070,6070,0
|
|
20240105,162300,2010133930,6070,6070,6070,6070,0
|
|
20240105,162200,2010133930,6070,6070,6070,6070,0
|
|
20240105,162100,2010133930,6070,6070,6070,6070,0
|
|
20240105,162000,2010133930,6070,6070,6070,6070,0
|
|
20240105,161900,2010133930,6070,6070,6070,6070,0
|
|
20240105,161800,2010133930,6070,6070,6070,6070,0
|
|
20240105,161700,2010133930,6070,6070,6070,6070,0
|
|
20240105,161600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,161500,2010133930,6070,6070,6070,6070,0
|
|
20240105,161400,2010133930,6070,6070,6070,6070,0
|
|
20240105,161300,2010133930,6070,6070,6070,6070,0
|
|
20240105,161200,2010133930,6070,6070,6070,6070,0
|
|
20240105,161100,2010133930,6070,6070,6070,6070,0
|
|
20240105,161000,2010133930,6070,6070,6070,6070,0
|
|
20240105,160900,2010133930,6070,6070,6070,6070,0
|
|
20240105,160800,2010133930,6070,6070,6070,6070,0
|
|
20240105,160700,2010133930,6070,6070,6070,6070,0
|
|
20240105,160600,2010133930,6070,6070,6070,6070,0
|
|
20240105,160500,2010133930,6070,6070,6070,6070,0
|
|
20240105,160400,2010133930,6070,6070,6070,6070,0
|
|
20240105,160300,2010133930,6070,6070,6070,6070,0
|
|
20240105,160200,2010133930,6070,6070,6070,6070,0
|
|
20240105,160100,2010133930,6070,6070,6070,6070,0
|
|
20240105,160000,2010133930,6070,6070,6070,6070,0
|
|
20240105,155900,2010133930,6070,6070,6070,6070,0
|
|
20240105,155800,2010133930,6070,6070,6070,6070,0
|
|
20240105,155700,2010133930,6070,6070,6070,6070,0
|
|
20240105,155600,2010133930,6070,6070,6070,6070,0
|
|
20240105,155500,2010133930,6070,6070,6070,6070,0
|
|
20240105,155400,2010133930,6070,6070,6070,6070,0
|
|
20240105,155300,2010133930,6070,6070,6070,6070,0
|
|
20240105,155200,2010133930,6070,6070,6070,6070,0
|
|
20240105,155100,2010133930,6070,6070,6070,6070,0
|
|
20240105,155000,2010133930,6070,6070,6070,6070,0
|
|
20240105,154900,2010133930,6070,6070,6070,6070,0
|
|
20240105,154800,2010133930,6070,6070,6070,6070,0
|
|
20240105,154700,2010133930,6070,6070,6070,6070,0
|
|
20240105,154600,2010133930,6070,6070,6070,6070,5088
|
|
20240105,154500,2010133930,6070,6070,6070,6070,0
|
|
20240105,154400,2010133930,6070,6070,6070,6070,0
|
|
20240105,154300,2010133930,6070,6070,6070,6070,0
|
|
20240105,154200,2010133930,6070,6070,6070,6070,0
|
|
20240105,154100,2010133930,6070,6070,6070,6070,0
|
|
20240105,154000,2010133930,6070,6070,6070,6070,0
|
|
20240105,153900,2010133930,6070,6070,6070,6070,0
|
|
20240105,153800,2010133930,6070,6070,6070,6070,0
|
|
20240105,153700,2010133930,6070,6070,6070,6070,0
|
|
20240105,153600,2010133930,6070,6070,6070,6070,0
|
|
20240105,153500,2010133930,6070,6070,6070,6070,0
|
|
20240105,153400,2010133930,6070,6070,6070,6070,0
|
|
20240105,153300,2010133930,6070,6070,6070,6070,0
|
|
20240105,153200,2010133930,6070,6070,6070,6070,0
|
|
20240105,153100,2010133930,6070,6070,6070,6070,0
|
|
20240105,153000,2010133930,6070,6070,6070,6070,5088
|
|
20240105,152900,1979249770,6070,6070,6070,6070,0
|
|
20240105,152800,1979249770,6070,6070,6070,6070,0
|
|
20240105,152700,1979249770,6070,6070,6070,6070,0
|
|
20240105,152600,1979249770,6070,6070,6070,6070,0
|
|
20240105,152500,1979249770,6070,6070,6070,6070,0
|
|
20240105,152400,1979249770,6070,6070,6070,6070,0
|
|
20240105,152300,1979249770,6070,6070,6070,6070,0
|
|
20240105,152200,1979249770,6070,6070,6070,6070,0
|
|
20240105,152100,1979249770,6070,6070,6070,6070,0
|
|
20240105,152000,1979249770,6070,6070,6070,6070,0
|
|
20240105,151900,1979249770,6070,6070,6080,6070,891
|
|
20240105,151800,1973840770,6080,6080,6080,6070,749
|
|
20240105,151700,1969293280,6080,6080,6080,6080,70
|
|
20240105,151600,1968867680,6080,6070,6080,6060,768
|
|
20240105,151500,1964209810,6070,6060,6070,6060,981
|
|
20240105,151400,1958259670,6070,6060,6070,6060,6
|
|
20240105,151300,1958223280,6070,6060,6070,6060,157
|
|
20240105,151200,1957271320,6070,6080,6080,6070,196
|
|
20240105,151100,1956080100,6060,6060,6080,6060,64
|
|
20240105,151000,1955691860,6050,6050,6060,6050,9008
|
|
20240105,150900,1901193450,6080,6070,6080,6050,3761
|
|
20240105,150800,1878410480,6070,6070,6080,6070,175
|
|
20240105,150700,1877347870,6070,6080,6080,6070,160
|
|
20240105,150600,1876375510,6080,6070,6080,6070,185
|
|
20240105,150500,1875251630,6070,6080,6080,6070,49
|
|
20240105,150400,1874954150,6090,6080,6090,6070,693
|
|
20240105,150300,1870739900,6070,6070,6090,6060,1412
|
|
20240105,150200,1862181530,6060,6080,6090,6060,200
|
|
20240105,150100,1860965010,6080,6080,6090,6070,999
|
|
20240105,150000,1854899490,6070,6080,6080,6060,569
|
|
20240105,145900,1851445400,6080,6080,6090,6080,94
|
|
20240105,145800,1850873520,6080,6080,6080,6060,472
|
|
20240105,145700,1848006680,6070,6080,6080,6070,47
|
|
20240105,145600,1847720940,6070,6080,6080,6070,697
|
|
20240105,145500,1843488180,6080,6090,6090,6080,460
|
|
20240105,145400,1840690040,6080,6090,6090,6080,221
|
|
20240105,145300,1839345700,6090,6080,6090,6080,496
|
|
20240105,145200,1836329990,6080,6080,6080,6080,139
|
|
20240105,145100,1835484870,6080,6080,6080,6080,25
|
|
20240105,145000,1835332870,6080,6080,6080,6080,145
|
|
20240105,144900,1834451270,6080,6080,6090,6070,403
|
|
20240105,144800,1832001430,6080,6080,6090,6070,211
|
|
20240105,144700,1830719450,6060,6070,6080,6060,2414
|
|
20240105,144600,1816063830,6060,6070,6070,6060,2145
|
|
20240105,144500,1803043690,6070,6080,6080,6070,1483
|
|
20240105,144400,1794041380,6080,6070,6080,6070,511
|
|
20240105,144300,1790939600,6070,6080,6080,6070,403
|
|
20240105,144200,1788489390,6070,6080,6080,6070,175
|
|
20240105,144100,1787426610,6080,6070,6080,6070,697
|
|
20240105,144000,1783188860,6080,6080,6080,6080,257
|
|
20240105,143900,1781626300,6070,6080,6080,6070,1149
|
|
20240105,143800,1774640390,6080,6080,6080,6080,115
|
|
20240105,143700,1773941190,6080,6080,6080,6080,701
|
|
20240105,143600,1769679110,6080,6080,6080,6080,50
|
|
20240105,143500,1769375110,6080,6080,6080,6080,21
|
|
20240105,143400,1769247430,6080,6070,6080,6070,1144
|
|
20240105,143300,1762301910,6080,6090,6090,6070,3174
|
|
20240105,143200,1743025910,6080,6100,6100,6080,220
|
|
20240105,143100,1741686250,6100,6080,6100,6080,396
|
|
20240105,143000,1739277190,6070,6080,6080,6070,138
|
|
20240105,142900,1738438360,6080,6080,6090,6080,297
|
|
20240105,142800,1736632300,6080,6070,6090,6070,6775
|
|
20240105,142700,1695445830,6070,6070,6070,6070,368
|
|
20240105,142600,1693212070,6080,6070,6080,6070,2041
|
|
20240105,142500,1680821890,6070,6050,6070,6050,1926
|
|
20240105,142400,1669166330,6060,6050,6060,6050,387
|
|
20240105,142300,1666823970,6050,6060,6060,6050,1088
|
|
20240105,142200,1660240300,6060,6050,6060,6050,1344
|
|
20240105,142100,1652105950,6050,6060,6070,6050,2183
|
|
20240105,142000,1638897720,6060,6060,6060,6050,1659
|
|
20240105,141900,1628846060,6060,6050,6060,6050,612
|
|
20240105,141800,1625140990,6060,6050,6060,6050,89
|
|
20240105,141700,1624602090,6050,6060,6060,6040,1179
|
|
20240105,141600,1617468080,6070,6050,6070,6050,1255
|
|
20240105,141500,1609862770,6050,6070,6070,6050,407
|
|
20240105,141400,1607393790,6050,6030,6070,6030,1187
|
|
20240105,141300,1600206130,6070,6040,6070,6040,754
|
|
20240105,141200,1595650830,6060,6060,6070,6040,2082
|
|
20240105,141100,1583061390,6050,6060,6070,6050,1769
|
|
20240105,141000,1572344710,6070,6060,6070,6050,873
|
|
20240105,140900,1567055890,6060,6050,6080,6050,673
|
|
20240105,140800,1562972990,6050,6080,6080,6020,18495
|
|
20240105,140700,1451352840,6070,6070,6070,6070,495
|
|
20240105,140600,1448348190,6070,6080,6080,6070,2255
|
|
20240105,140500,1434658630,6080,6080,6090,6080,172
|
|
20240105,140400,1433612070,6100,6090,6100,6080,4261
|
|
20240105,140300,1407701960,6090,6090,6100,6090,143
|
|
20240105,140200,1406830870,6100,6100,6100,6090,1340
|
|
20240105,140100,1398668460,6100,6090,6100,6090,933
|
|
20240105,140000,1392983220,6090,6090,6090,6090,320
|
|
20240105,135900,1391034420,6090,6090,6100,6090,2948
|
|
20240105,135800,1373079590,6100,6100,6100,6090,355
|
|
20240105,135700,1370914100,6100,6110,6110,6100,573
|
|
20240105,135600,1367418700,6110,6110,6110,6110,173
|
|
20240105,135500,1366361670,6110,6110,6110,6110,76
|
|
20240105,135400,1365897310,6100,6100,6100,6100,92
|
|
20240105,135300,1365336110,6100,6100,6110,6100,872
|
|
20240105,135200,1360009010,6100,6100,6110,6100,306
|
|
20240105,135100,1358141730,6100,6100,6100,6100,190
|
|
20240105,135000,1356982730,6110,6090,6110,6090,1313
|
|
20240105,134900,1348982880,6100,6110,6110,6100,1055
|
|
20240105,134800,1342545830,6110,6110,6110,6110,41
|
|
20240105,134700,1342295320,6110,6120,6120,6110,213
|
|
20240105,134600,1340993350,6110,6110,6110,6110,633
|
|
20240105,134500,1337125720,6110,6100,6120,6100,1924
|
|
20240105,134400,1325371610,6100,6100,6110,6100,1580
|
|
20240105,134300,1315728950,6100,6100,6100,6100,261
|
|
20240105,134200,1314136850,6100,6100,6110,6100,366
|
|
20240105,134100,1311903560,6110,6110,6110,6110,117
|
|
20240105,134000,1311188690,6100,6110,6110,6100,701
|
|
20240105,133900,1306912580,6110,6100,6110,6090,4560
|
|
20240105,133800,1279128500,6100,6110,6110,6100,11936
|
|
20240105,133700,1206269110,6120,6120,6120,6120,802
|
|
20240105,133600,1201360870,6120,6120,6130,6110,6599
|
|
20240105,133500,1160981320,6130,6120,6130,6120,437
|
|
20240105,133400,1158305660,6130,6130,6130,6130,133
|
|
20240105,133300,1157490370,6130,6130,6130,6130,127
|
|
20240105,133200,1156711860,6130,6130,6130,6130,206
|
|
20240105,133100,1155449080,6130,6130,6140,6130,586
|
|
20240105,133000,1151856850,6130,6130,6130,6130,103
|
|
20240105,132900,1151225460,6130,6130,6140,6130,1077
|
|
20240105,132800,1144622560,6130,6130,6130,6130,212
|
|
20240105,132700,1143323000,6130,6130,6130,6120,248
|
|
20240105,132600,1141803760,6130,6130,6130,6130,54
|
|
20240105,132500,1141472740,6130,6130,6130,6130,22
|
|
20240105,132400,1141337880,6130,6130,6130,6130,119
|
|
20240105,132300,1140608410,6130,6130,6130,6130,162
|
|
20240105,132200,1139615350,6120,6120,6120,6120,434
|
|
20240105,132100,1136959270,6120,6120,6120,6110,426
|
|
20240105,132000,1134354600,6130,6120,6130,6110,203
|
|
20240105,131900,1133112060,6110,6120,6120,6110,770
|
|
20240105,131800,1128405410,6120,6120,6130,6120,1113
|
|
20240105,131700,1121593200,6120,6120,6120,6120,2712
|
|
20240105,131600,1104995760,6120,6130,6130,6120,46
|
|
20240105,131500,1104714140,6130,6130,6130,6120,141
|
|
20240105,131400,1103849820,6140,6140,6140,6120,2411
|
|
20240105,131300,1089092660,6130,6140,6140,6130,1762
|
|
20240105,131200,1078290930,6140,6140,6140,6140,70
|
|
20240105,131100,1077861130,6140,6130,6140,6130,89
|
|
20240105,131000,1077315070,6140,6140,6140,6130,264
|
|
20240105,130900,1075695420,6140,6150,6150,6140,44
|
|
20240105,130800,1075424830,6130,6150,6150,6130,255
|
|
20240105,130700,1073861580,6150,6140,6150,6140,93
|
|
20240105,130600,1073290240,6130,6130,6140,6120,1590
|
|
20240105,130500,1063534730,6130,6130,6130,6130,97
|
|
20240105,130400,1062940120,6130,6130,6130,6120,1973
|
|
20240105,130300,1050847240,6140,6140,6140,6130,51
|
|
20240105,130200,1050534250,6130,6140,6140,6130,1335
|
|
20240105,130100,1042339980,6140,6140,6140,6130,375
|
|
20240105,130000,1040040990,6130,6130,6150,6130,385
|
|
20240105,125900,1037679980,6130,6140,6140,6130,1138
|
|
20240105,125800,1030700380,6140,6140,6140,6130,3549
|
|
20240105,125700,1008914620,6150,6150,6160,6150,161
|
|
20240105,125600,1007923880,6150,6160,6160,6140,2197
|
|
20240105,125500,994412840,6160,6160,6160,6160,1905
|
|
20240105,125400,982678040,6170,6170,6170,6170,433
|
|
20240105,125300,980006430,6180,6170,6180,6170,104
|
|
20240105,125200,979364720,6170,6180,6180,6170,845
|
|
20240105,125100,974145260,6170,6190,6210,6170,395
|
|
20240105,125000,971705480,6210,6190,6210,6180,263
|
|
20240105,124900,970079670,6200,6180,6200,6180,1143
|
|
20240105,124800,963003140,6180,6180,6180,6180,46
|
|
20240105,124700,962718860,6180,6170,6180,6170,175
|
|
20240105,124600,961638860,6180,6180,6180,6180,90
|
|
20240105,124500,961082660,6170,6170,6170,6170,726
|
|
20240105,124400,956603240,6180,6170,6180,6170,435
|
|
20240105,124300,953917040,6170,6180,6180,6170,148
|
|
20240105,124200,953002410,6170,6170,6170,6170,82
|
|
20240105,124100,952496470,6170,6170,6170,6170,849
|
|
20240105,124000,947258140,6170,6170,6170,6170,114
|
|
20240105,123900,946554760,6170,6170,6170,6160,88
|
|
20240105,123800,946011950,6160,6170,6170,6160,1049
|
|
20240105,123700,939549520,6170,6170,6170,6170,240
|
|
20240105,123600,938068720,6170,6170,6170,6170,85
|
|
20240105,123500,937544270,6170,6170,6170,6170,96
|
|
20240105,123400,936951950,6170,6170,6170,6170,360
|
|
20240105,123300,934730750,6170,6170,6170,6160,180
|
|
20240105,123200,933620350,6170,6170,6170,6170,84
|
|
20240105,123100,933102070,6170,6170,6170,6170,139
|
|
20240105,123000,932244440,6170,6170,6170,6170,569
|
|
20240105,122900,928733710,6180,6180,6180,6180,86
|
|
20240105,122800,928202230,6180,6170,6180,6170,4
|
|
20240105,122700,928177540,6180,6180,6180,6180,57
|
|
20240105,122600,927825280,6180,6170,6180,6170,197
|
|
20240105,122500,926609040,6170,6180,6180,6170,309
|
|
20240105,122400,924700420,6180,6180,6180,6170,77
|
|
20240105,122300,924224610,6180,6180,6180,6180,87
|
|
20240105,122200,923686950,6180,6180,6180,6180,407
|
|
20240105,122100,921171690,6180,6180,6180,6170,370
|
|
20240105,122000,918887090,6180,6180,6180,6180,78
|
|
20240105,121900,918405050,6180,6180,6180,6180,35
|
|
20240105,121800,918188750,6180,6170,6180,6170,1514
|
|
20240105,121700,908832330,6180,6170,6180,6170,405
|
|
20240105,121600,906331570,6180,6170,6180,6170,969
|
|
20240105,121500,900352610,6170,6170,6170,6170,30
|
|
20240105,121400,900167510,6170,6160,6170,6160,378
|
|
20240105,121300,897837120,6160,6170,6170,6160,496
|
|
20240105,121200,894777040,6170,6160,6170,6160,650
|
|
20240105,121100,890772430,6160,6170,6170,6160,830
|
|
20240105,121000,885657250,6170,6170,6170,6170,50
|
|
20240105,120900,885348750,6160,6160,6160,6160,1359
|
|
20240105,120800,876977310,6160,6170,6170,6160,219
|
|
20240105,120700,875626370,6180,6180,6180,6180,47
|
|
20240105,120600,875335910,6160,6170,6170,6160,585
|
|
20240105,120500,871731390,6180,6180,6180,6170,195
|
|
20240105,120400,870527000,6170,6180,6180,6170,202
|
|
20240105,120300,869280260,6160,6180,6180,6160,178
|
|
20240105,120200,868181090,6180,6160,6180,6160,244
|
|
20240105,120100,866675190,6140,6190,6190,6140,8266
|
|
20240105,120000,815809210,6170,6200,6200,6170,7350
|
|
20240105,115900,770412220,6190,6200,6200,6190,1079
|
|
20240105,115800,763732620,6190,6200,6200,6190,604
|
|
20240105,115700,759993460,6190,6200,6200,6190,159
|
|
20240105,115600,759008580,6200,6190,6200,6190,518
|
|
20240105,115500,755800530,6180,6180,6190,6180,114
|
|
20240105,115400,755094930,6190,6190,6190,6190,130
|
|
20240105,115300,754290230,6190,6190,6190,6190,1110
|
|
20240105,115200,747419330,6200,6200,6200,6190,1436
|
|
20240105,115100,738529440,6190,6200,6200,6190,136
|
|
20240105,115000,737686740,6200,6200,6200,6200,4
|
|
20240105,114900,737661940,6200,6200,6200,6200,65
|
|
20240105,114800,737258940,6200,6200,6200,6190,269
|
|
20240105,114700,735592640,6200,6200,6200,6200,6
|
|
20240105,114600,735555440,6200,6200,6210,6200,92
|
|
20240105,114500,734984810,6200,6200,6210,6200,255
|
|
20240105,114400,733402780,6200,6210,6210,6200,132
|
|
20240105,114300,732584330,6210,6210,6210,6210,49
|
|
20240105,114200,732280040,6200,6200,6200,6200,239
|
|
20240105,114100,730798240,6200,6190,6200,6190,501
|
|
20240105,114000,727697040,6200,6200,6200,6200,341
|
|
20240105,113900,725582840,6200,6200,6200,6200,91
|
|
20240105,113800,725018640,6200,6210,6210,6200,685
|
|
20240105,113700,720771630,6200,6210,6210,6200,701
|
|
20240105,113600,716424420,6210,6210,6210,6210,130
|
|
20240105,113500,715617120,6210,6210,6210,6210,0
|
|
20240105,113400,715617120,6210,6210,6220,6210,345
|
|
20240105,113300,713474370,6210,6220,6220,6210,72
|
|
20240105,113200,713027200,6220,6230,6230,6210,853
|
|
20240105,113100,707730040,6230,6210,6230,6210,176
|
|
20240105,113000,706637060,6210,6210,6210,6210,110
|
|
20240105,112900,705953960,6210,6210,6210,6210,69
|
|
20240105,112800,705525470,6200,6200,6200,6200,237
|
|
20240105,112700,704056070,6200,6210,6210,6200,1228
|
|
20240105,112600,696440080,6210,6210,6210,6210,800
|
|
20240105,112500,691472080,6210,6200,6210,6190,812
|
|
20240105,112400,686437080,6200,6200,6200,6200,401
|
|
20240105,112300,683950880,6200,6200,6200,6200,1
|
|
20240105,112200,683944680,6200,6200,6200,6190,133
|
|
20240105,112100,683120130,6200,6200,6200,6190,527
|
|
20240105,112000,679855730,6200,6200,6200,6200,23
|
|
20240105,111900,679713130,6200,6200,6200,6200,141
|
|
20240105,111800,678838930,6190,6210,6210,6190,3424
|
|
20240105,111700,657604870,6210,6210,6210,6210,23
|
|
20240105,111600,657462040,6210,6210,6210,6210,147
|
|
20240105,111500,656549170,6210,6210,6210,6210,106
|
|
20240105,111400,655890910,6210,6210,6210,6210,126
|
|
20240105,111300,655108450,6210,6210,6210,6200,580
|
|
20240105,111200,651510890,6210,6210,6210,6210,10
|
|
20240105,111100,651448790,6210,6210,6210,6200,193
|
|
20240105,111000,650250280,6210,6210,6210,6200,691
|
|
20240105,110900,645959470,6210,6210,6210,6210,3
|
|
20240105,110800,645940840,6210,6210,6210,6210,83
|
|
20240105,110700,645425410,6210,6210,6210,6210,94
|
|
20240105,110600,644841670,6210,6220,6230,6210,409
|
|
20240105,110500,642300140,6210,6210,6210,6200,419
|
|
20240105,110400,639698280,6210,6210,6210,6210,70
|
|
20240105,110300,639263580,6210,6210,6210,6210,25
|
|
20240105,110200,639108330,6210,6210,6210,6210,129
|
|
20240105,110100,638307240,6210,6210,6210,6210,151
|
|
20240105,110000,637369530,6210,6210,6210,6210,62
|
|
20240105,105900,636984510,6210,6210,6210,6210,40
|
|
20240105,105800,636736110,6200,6200,6200,6190,473
|
|
20240105,105700,633805660,6200,6200,6200,6200,80
|
|
20240105,105600,633309660,6200,6220,6220,6200,78
|
|
20240105,105500,632824700,6200,6200,6200,6190,423
|
|
20240105,105400,630204140,6200,6190,6200,6190,382
|
|
20240105,105300,627838330,6200,6200,6200,6200,254
|
|
20240105,105200,626263530,6200,6200,6200,6200,167
|
|
20240105,105100,625228130,6200,6200,6200,6190,435
|
|
20240105,105000,622535090,6200,6210,6230,6200,319
|
|
20240105,104900,620554640,6230,6200,6230,6200,689
|
|
20240105,104800,616277740,6200,6200,6200,6200,1433
|
|
20240105,104700,607393140,6210,6210,6210,6210,2083
|
|
20240105,104600,594457710,6210,6220,6220,6210,280
|
|
20240105,104500,592717110,6230,6230,6230,6230,44
|
|
20240105,104400,592442990,6230,6230,6230,6220,1698
|
|
20240105,104300,581879740,6230,6230,6230,6220,309
|
|
20240105,104200,579954680,6230,6240,6240,6230,144
|
|
20240105,104100,579057200,6240,6240,6240,6230,409
|
|
20240105,104000,576508170,6230,6240,6240,6230,572
|
|
20240105,103900,572943890,6230,6240,6240,6230,11
|
|
20240105,103800,572875280,6240,6240,6250,6240,276
|
|
20240105,103700,571151710,6250,6250,6250,6240,156
|
|
20240105,103600,570177710,6250,6260,6260,6250,37
|
|
20240105,103500,569946410,6260,6260,6260,6260,1122
|
|
20240105,103400,562922690,6260,6260,6260,6250,168
|
|
20240105,103300,561871590,6260,6260,6260,6260,209
|
|
20240105,103200,560563250,6270,6270,6280,6250,2627
|
|
20240105,103100,544092040,6270,6260,6270,6260,1018
|
|
20240105,103000,537711050,6260,6270,6270,6260,568
|
|
20240105,102900,534149780,6260,6260,6270,6260,623
|
|
20240105,102800,530248470,6260,6240,6260,6240,3029
|
|
20240105,102700,511318370,6250,6240,6250,6240,462
|
|
20240105,102600,508431780,6250,6240,6250,6230,1671
|
|
20240105,102500,498005290,6240,6230,6250,6230,1700
|
|
20240105,102400,487397810,6230,6240,6240,6230,392
|
|
20240105,102300,484955560,6240,6230,6240,6230,860
|
|
20240105,102200,479590920,6230,6240,6240,6230,292
|
|
20240105,102100,477769480,6240,6250,6250,6240,354
|
|
20240105,102000,475560420,6240,6230,6240,6210,6334
|
|
20240105,101900,436077690,6220,6220,6230,6220,254
|
|
20240105,101800,434496250,6220,6230,6230,6220,60
|
|
20240105,101700,434122580,6220,6210,6220,6210,2292
|
|
20240105,101600,419880950,6200,6210,6220,6200,820
|
|
20240105,101500,414789260,6200,6200,6200,6200,718
|
|
20240105,101400,410337660,6190,6200,6210,6190,918
|
|
20240105,101300,404650390,6200,6200,6200,6200,184
|
|
20240105,101200,403509590,6200,6210,6210,6200,1019
|
|
20240105,101100,397190540,6210,6210,6210,6210,110
|
|
20240105,101000,396507440,6210,6210,6210,6200,239
|
|
20240105,100900,395024250,6210,6200,6210,6200,185
|
|
20240105,100800,393876510,6200,6200,6200,6200,159
|
|
20240105,100700,392890710,6200,6190,6200,6190,351
|
|
20240105,100600,390718010,6190,6190,6200,6190,931
|
|
20240105,100500,384949150,6190,6190,6200,6190,687
|
|
20240105,100400,380695570,6200,6210,6210,6200,1104
|
|
20240105,100300,373840630,6220,6200,6220,6200,1699
|
|
20240105,100200,363303410,6200,6210,6210,6200,640
|
|
20240105,100100,359334550,6210,6210,6210,6210,325
|
|
20240105,100000,357316300,6200,6210,6210,6200,29
|
|
20240105,095900,357136410,6200,6200,6200,6200,200
|
|
20240105,095800,355896410,6200,6200,6210,6200,2031
|
|
20240105,095700,343304200,6210,6210,6210,6210,81
|
|
20240105,095600,342801190,6200,6210,6210,6200,605
|
|
20240105,095500,339049460,6210,6210,6210,6210,362
|
|
20240105,095400,336801440,6210,6200,6210,6200,222
|
|
20240105,095300,335422920,6200,6210,6210,6200,792
|
|
20240105,095200,330510820,6210,6200,6210,6200,6166
|
|
20240105,095100,292281610,6200,6230,6230,6200,5686
|
|
20240105,095000,256974520,6230,6240,6240,6220,163
|
|
20240105,094900,255959160,6240,6230,6240,6230,529
|
|
20240105,094800,252662540,6230,6230,6230,6220,161
|
|
20240105,094700,251659520,6230,6230,6230,6220,348
|
|
20240105,094600,249494590,6230,6230,6230,6230,303
|
|
20240105,094500,247606900,6240,6240,6240,6240,11
|
|
20240105,094400,247538260,6240,6250,6250,6240,288
|
|
20240105,094300,245741040,6250,6250,6250,6250,91
|
|
20240105,094200,245172290,6250,6240,6250,6240,48
|
|
20240105,094100,244872340,6250,6250,6260,6240,366
|
|
20240105,094000,242584940,6250,6250,6250,6240,42
|
|
20240105,093900,242322660,6250,6220,6250,6220,81
|
|
20240105,093800,241817130,6250,6230,6250,6230,2577
|
|
20240105,093700,225721900,6230,6230,6240,6230,1006
|
|
20240105,093600,219454370,6240,6240,6240,6240,700
|
|
20240105,093500,215086370,6240,6240,6250,6240,391
|
|
20240105,093400,212646130,6240,6240,6240,6230,195
|
|
20240105,093300,211431250,6240,6230,6240,6220,1047
|
|
20240105,093200,204913290,6240,6230,6250,6230,56
|
|
20240105,093100,204564340,6230,6230,6250,6230,381
|
|
20240105,093000,202190690,6220,6250,6250,6220,53
|
|
20240105,092900,201859740,6220,6220,6230,6210,891
|
|
20240105,092800,196316710,6210,6210,6210,6210,350
|
|
20240105,092700,194143210,6210,6220,6220,6210,87
|
|
20240105,092600,193602590,6220,6220,6220,6220,84
|
|
20240105,092500,193080110,6220,6230,6230,6220,87
|
|
20240105,092400,192538670,6220,6230,6230,6220,1255
|
|
20240105,092300,184722540,6220,6230,6260,6220,1181
|
|
20240105,092200,177344940,6220,6250,6250,6220,2429
|
|
20240105,092100,162206410,6250,6260,6260,6250,764
|
|
20240105,092000,157428910,6260,6260,6260,6250,1757
|
|
20240105,091900,146442760,6270,6270,6270,6260,1117
|
|
20240105,091800,139448170,6270,6280,6280,6270,2351
|
|
20240105,091700,124689490,6280,6280,6290,6280,970
|
|
20240105,091600,118588460,6280,6290,6290,6270,1351
|
|
20240105,091500,110105210,6280,6250,6280,6250,4108
|
|
20240105,091400,84385120,6260,6260,6260,6260,674
|
|
20240105,091300,80165880,6250,6250,6260,6250,1203
|
|
20240105,091200,72636800,6250,6240,6260,6240,1946
|
|
20240105,091100,60474790,6250,6230,6250,6220,4978
|
|
20240105,091000,29461090,6220,6220,6230,6220,773
|
|
20240105,090900,24653020,6200,6220,6220,6200,631
|
|
20240105,090800,20738650,6220,6220,6220,6220,77
|
|
20240105,090700,20259710,6220,6220,6220,6220,5
|
|
20240105,090600,20228610,6220,6200,6220,6200,667
|
|
20240105,090500,16084460,6200,6210,6210,6200,702
|
|
20240105,090400,11730760,6210,6190,6210,6190,300
|
|
20240105,090300,9872770,6190,6190,6190,6190,3
|
|
20240105,090200,9854200,6190,6180,6190,6180,282
|
|
20240105,090100,8111420,6170,6190,6190,6170,755
|
|
20240105,090000,3449040,6180,6180,6180,6180,528
|