619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,191500,8896840860,12700,12700,12700,12700,0
|
|
20240108,191400,8896840860,12700,12700,12700,12700,0
|
|
20240108,191300,8896840860,12700,12700,12700,12700,0
|
|
20240108,191200,8896840860,12700,12700,12700,12700,0
|
|
20240108,191100,8896840860,12700,12700,12700,12700,0
|
|
20240108,191000,8896840860,12700,12700,12700,12700,0
|
|
20240108,190900,8896840860,12700,12700,12700,12700,0
|
|
20240108,190800,8896840860,12700,12700,12700,12700,0
|
|
20240108,190700,8896840860,12700,12700,12700,12700,0
|
|
20240108,190600,8896840860,12700,12700,12700,12700,0
|
|
20240108,190500,8896840860,12700,12700,12700,12700,0
|
|
20240108,190400,8896840860,12700,12700,12700,12700,0
|
|
20240108,190300,8896840860,12700,12700,12700,12700,0
|
|
20240108,190200,8896840860,12700,12700,12700,12700,0
|
|
20240108,190100,8896840860,12700,12700,12700,12700,0
|
|
20240108,190000,8896840860,12700,12700,12700,12700,0
|
|
20240108,185900,8896840860,12700,12700,12700,12700,0
|
|
20240108,185800,8896840860,12700,12700,12700,12700,0
|
|
20240108,185700,8896840860,12700,12700,12700,12700,0
|
|
20240108,185600,8896840860,12700,12700,12700,12700,0
|
|
20240108,185500,8896840860,12700,12700,12700,12700,0
|
|
20240108,185400,8896840860,12700,12700,12700,12700,0
|
|
20240108,185300,8896840860,12700,12700,12700,12700,0
|
|
20240108,185200,8896840860,12700,12700,12700,12700,0
|
|
20240108,185100,8896840860,12700,12700,12700,12700,0
|
|
20240108,185000,8896840860,12700,12700,12700,12700,0
|
|
20240108,184900,8896840860,12700,12700,12700,12700,0
|
|
20240108,184800,8896840860,12700,12700,12700,12700,0
|
|
20240108,184700,8896840860,12700,12700,12700,12700,0
|
|
20240108,184600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,184500,8896840860,12700,12700,12700,12700,0
|
|
20240108,184400,8896840860,12700,12700,12700,12700,0
|
|
20240108,184300,8896840860,12700,12700,12700,12700,0
|
|
20240108,184200,8896840860,12700,12700,12700,12700,0
|
|
20240108,184100,8896840860,12700,12700,12700,12700,0
|
|
20240108,184000,8896840860,12700,12700,12700,12700,0
|
|
20240108,183900,8896840860,12700,12700,12700,12700,0
|
|
20240108,183800,8896840860,12700,12700,12700,12700,0
|
|
20240108,183700,8896840860,12700,12700,12700,12700,0
|
|
20240108,183600,8896840860,12700,12700,12700,12700,0
|
|
20240108,183500,8896840860,12700,12700,12700,12700,0
|
|
20240108,183400,8896840860,12700,12700,12700,12700,0
|
|
20240108,183300,8896840860,12700,12700,12700,12700,0
|
|
20240108,183200,8896840860,12700,12700,12700,12700,0
|
|
20240108,183100,8896840860,12700,12700,12700,12700,0
|
|
20240108,183000,8896840860,12700,12700,12700,12700,0
|
|
20240108,182900,8896840860,12700,12700,12700,12700,0
|
|
20240108,182800,8896840860,12700,12700,12700,12700,0
|
|
20240108,182700,8896840860,12700,12700,12700,12700,0
|
|
20240108,182600,8896840860,12700,12700,12700,12700,0
|
|
20240108,182500,8896840860,12700,12700,12700,12700,0
|
|
20240108,182400,8896840860,12700,12700,12700,12700,0
|
|
20240108,182300,8896840860,12700,12700,12700,12700,0
|
|
20240108,182200,8896840860,12700,12700,12700,12700,0
|
|
20240108,182100,8896840860,12700,12700,12700,12700,0
|
|
20240108,182000,8896840860,12700,12700,12700,12700,0
|
|
20240108,181900,8896840860,12700,12700,12700,12700,0
|
|
20240108,181800,8896840860,12700,12700,12700,12700,0
|
|
20240108,181700,8896840860,12700,12700,12700,12700,0
|
|
20240108,181600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,181500,8896840860,12700,12700,12700,12700,0
|
|
20240108,181400,8896840860,12700,12700,12700,12700,0
|
|
20240108,181300,8896840860,12700,12700,12700,12700,0
|
|
20240108,181200,8896840860,12700,12700,12700,12700,0
|
|
20240108,181100,8896840860,12700,12700,12700,12700,0
|
|
20240108,181000,8896840860,12700,12700,12700,12700,0
|
|
20240108,180900,8896840860,12700,12700,12700,12700,0
|
|
20240108,180800,8896840860,12700,12700,12700,12700,0
|
|
20240108,180700,8896840860,12700,12700,12700,12700,0
|
|
20240108,180600,8896840860,12700,12700,12700,12700,0
|
|
20240108,180500,8896840860,12700,12700,12700,12700,0
|
|
20240108,180400,8896840860,12700,12700,12700,12700,0
|
|
20240108,180300,8896840860,12700,12700,12700,12700,0
|
|
20240108,180200,8896840860,12700,12700,12700,12700,0
|
|
20240108,180100,8896840860,12700,12700,12700,12700,0
|
|
20240108,180000,8896840860,12700,12700,12700,12700,0
|
|
20240108,175900,8896840860,12700,12700,12700,12700,0
|
|
20240108,175800,8896840860,12700,12700,12700,12700,0
|
|
20240108,175700,8896840860,12700,12700,12700,12700,0
|
|
20240108,175600,8896840860,12700,12700,12700,12700,0
|
|
20240108,175500,8896840860,12700,12700,12700,12700,0
|
|
20240108,175400,8896840860,12700,12700,12700,12700,0
|
|
20240108,175300,8896840860,12700,12700,12700,12700,0
|
|
20240108,175200,8896840860,12700,12700,12700,12700,0
|
|
20240108,175100,8896840860,12700,12700,12700,12700,0
|
|
20240108,175000,8896840860,12700,12700,12700,12700,0
|
|
20240108,174900,8896840860,12700,12700,12700,12700,0
|
|
20240108,174800,8896840860,12700,12700,12700,12700,0
|
|
20240108,174700,8896840860,12700,12700,12700,12700,0
|
|
20240108,174600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,174500,8896840860,12700,12700,12700,12700,0
|
|
20240108,174400,8896840860,12700,12700,12700,12700,0
|
|
20240108,174300,8896840860,12700,12700,12700,12700,0
|
|
20240108,174200,8896840860,12700,12700,12700,12700,0
|
|
20240108,174100,8896840860,12700,12700,12700,12700,0
|
|
20240108,174000,8896840860,12700,12700,12700,12700,0
|
|
20240108,173900,8896840860,12700,12700,12700,12700,0
|
|
20240108,173800,8896840860,12700,12700,12700,12700,0
|
|
20240108,173700,8896840860,12700,12700,12700,12700,0
|
|
20240108,173600,8896840860,12700,12700,12700,12700,0
|
|
20240108,173500,8896840860,12700,12700,12700,12700,0
|
|
20240108,173400,8896840860,12700,12700,12700,12700,0
|
|
20240108,173300,8896840860,12700,12700,12700,12700,0
|
|
20240108,173200,8896840860,12700,12700,12700,12700,0
|
|
20240108,173100,8896840860,12700,12700,12700,12700,0
|
|
20240108,173000,8896840860,12700,12700,12700,12700,0
|
|
20240108,172900,8896840860,12700,12700,12700,12700,0
|
|
20240108,172800,8896840860,12700,12700,12700,12700,0
|
|
20240108,172700,8896840860,12700,12700,12700,12700,0
|
|
20240108,172600,8896840860,12700,12700,12700,12700,0
|
|
20240108,172500,8896840860,12700,12700,12700,12700,0
|
|
20240108,172400,8896840860,12700,12700,12700,12700,0
|
|
20240108,172300,8896840860,12700,12700,12700,12700,0
|
|
20240108,172200,8896840860,12700,12700,12700,12700,0
|
|
20240108,172100,8896840860,12700,12700,12700,12700,0
|
|
20240108,172000,8896840860,12700,12700,12700,12700,0
|
|
20240108,171900,8896840860,12700,12700,12700,12700,0
|
|
20240108,171800,8896840860,12700,12700,12700,12700,0
|
|
20240108,171700,8896840860,12700,12700,12700,12700,0
|
|
20240108,171600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,171500,8896840860,12700,12700,12700,12700,0
|
|
20240108,171400,8896840860,12700,12700,12700,12700,0
|
|
20240108,171300,8896840860,12700,12700,12700,12700,0
|
|
20240108,171200,8896840860,12700,12700,12700,12700,0
|
|
20240108,171100,8896840860,12700,12700,12700,12700,0
|
|
20240108,171000,8896840860,12700,12700,12700,12700,0
|
|
20240108,170900,8896840860,12700,12700,12700,12700,0
|
|
20240108,170800,8896840860,12700,12700,12700,12700,0
|
|
20240108,170700,8896840860,12700,12700,12700,12700,0
|
|
20240108,170600,8896840860,12700,12700,12700,12700,0
|
|
20240108,170500,8896840860,12700,12700,12700,12700,0
|
|
20240108,170400,8896840860,12700,12700,12700,12700,0
|
|
20240108,170300,8896840860,12700,12700,12700,12700,0
|
|
20240108,170200,8896840860,12700,12700,12700,12700,0
|
|
20240108,170100,8896840860,12700,12700,12700,12700,0
|
|
20240108,170000,8896840860,12700,12700,12700,12700,0
|
|
20240108,165900,8896840860,12700,12700,12700,12700,0
|
|
20240108,165800,8896840860,12700,12700,12700,12700,0
|
|
20240108,165700,8896840860,12700,12700,12700,12700,0
|
|
20240108,165600,8896840860,12700,12700,12700,12700,0
|
|
20240108,165500,8896840860,12700,12700,12700,12700,0
|
|
20240108,165400,8896840860,12700,12700,12700,12700,0
|
|
20240108,165300,8896840860,12700,12700,12700,12700,0
|
|
20240108,165200,8896840860,12700,12700,12700,12700,0
|
|
20240108,165100,8896840860,12700,12700,12700,12700,0
|
|
20240108,165000,8896840860,12700,12700,12700,12700,0
|
|
20240108,164900,8896840860,12700,12700,12700,12700,0
|
|
20240108,164800,8896840860,12700,12700,12700,12700,0
|
|
20240108,164700,8896840860,12700,12700,12700,12700,0
|
|
20240108,164600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,164500,8896840860,12700,12700,12700,12700,0
|
|
20240108,164400,8896840860,12700,12700,12700,12700,0
|
|
20240108,164300,8896840860,12700,12700,12700,12700,0
|
|
20240108,164200,8896840860,12700,12700,12700,12700,0
|
|
20240108,164100,8896840860,12700,12700,12700,12700,0
|
|
20240108,164000,8896840860,12700,12700,12700,12700,0
|
|
20240108,163900,8896840860,12700,12700,12700,12700,0
|
|
20240108,163800,8896840860,12700,12700,12700,12700,0
|
|
20240108,163700,8896840860,12700,12700,12700,12700,0
|
|
20240108,163600,8896840860,12700,12700,12700,12700,0
|
|
20240108,163500,8896840860,12700,12700,12700,12700,0
|
|
20240108,163400,8896840860,12700,12700,12700,12700,0
|
|
20240108,163300,8896840860,12700,12700,12700,12700,0
|
|
20240108,163200,8896840860,12700,12700,12700,12700,0
|
|
20240108,163100,8896840860,12700,12700,12700,12700,0
|
|
20240108,163000,8896840860,12700,12700,12700,12700,0
|
|
20240108,162900,8896840860,12700,12700,12700,12700,0
|
|
20240108,162800,8896840860,12700,12700,12700,12700,0
|
|
20240108,162700,8896840860,12700,12700,12700,12700,0
|
|
20240108,162600,8896840860,12700,12700,12700,12700,0
|
|
20240108,162500,8896840860,12700,12700,12700,12700,0
|
|
20240108,162400,8896840860,12700,12700,12700,12700,0
|
|
20240108,162300,8896840860,12700,12700,12700,12700,0
|
|
20240108,162200,8896840860,12700,12700,12700,12700,0
|
|
20240108,162100,8896840860,12700,12700,12700,12700,0
|
|
20240108,162000,8896840860,12700,12700,12700,12700,0
|
|
20240108,161900,8896840860,12700,12700,12700,12700,0
|
|
20240108,161800,8896840860,12700,12700,12700,12700,0
|
|
20240108,161700,8896840860,12700,12700,12700,12700,0
|
|
20240108,161600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,161500,8896840860,12700,12700,12700,12700,0
|
|
20240108,161400,8896840860,12700,12700,12700,12700,0
|
|
20240108,161300,8896840860,12700,12700,12700,12700,0
|
|
20240108,161200,8896840860,12700,12700,12700,12700,0
|
|
20240108,161100,8896840860,12700,12700,12700,12700,0
|
|
20240108,161000,8896840860,12700,12700,12700,12700,0
|
|
20240108,160900,8896840860,12700,12700,12700,12700,0
|
|
20240108,160800,8896840860,12700,12700,12700,12700,0
|
|
20240108,160700,8896840860,12700,12700,12700,12700,0
|
|
20240108,160600,8896840860,12700,12700,12700,12700,0
|
|
20240108,160500,8896840860,12700,12700,12700,12700,0
|
|
20240108,160400,8896840860,12700,12700,12700,12700,0
|
|
20240108,160300,8896840860,12700,12700,12700,12700,0
|
|
20240108,160200,8896840860,12700,12700,12700,12700,0
|
|
20240108,160100,8896840860,12700,12700,12700,12700,0
|
|
20240108,160000,8896840860,12700,12700,12700,12700,0
|
|
20240108,155900,8896840860,12700,12700,12700,12700,0
|
|
20240108,155800,8896840860,12700,12700,12700,12700,0
|
|
20240108,155700,8896840860,12700,12700,12700,12700,0
|
|
20240108,155600,8896840860,12700,12700,12700,12700,0
|
|
20240108,155500,8896840860,12700,12700,12700,12700,0
|
|
20240108,155400,8896840860,12700,12700,12700,12700,0
|
|
20240108,155300,8896840860,12700,12700,12700,12700,0
|
|
20240108,155200,8896840860,12700,12700,12700,12700,0
|
|
20240108,155100,8896840860,12700,12700,12700,12700,0
|
|
20240108,155000,8896840860,12700,12700,12700,12700,0
|
|
20240108,154900,8896840860,12700,12700,12700,12700,0
|
|
20240108,154800,8896840860,12700,12700,12700,12700,0
|
|
20240108,154700,8896840860,12700,12700,12700,12700,0
|
|
20240108,154600,8896840860,12700,12700,12700,12700,3497
|
|
20240108,154500,8896840860,12700,12700,12700,12700,0
|
|
20240108,154400,8896840860,12700,12700,12700,12700,0
|
|
20240108,154300,8896840860,12700,12700,12700,12700,0
|
|
20240108,154200,8896840860,12700,12700,12700,12700,0
|
|
20240108,154100,8896840860,12700,12700,12700,12700,0
|
|
20240108,154000,8896840860,12700,12700,12700,12700,0
|
|
20240108,153900,8896840860,12700,12700,12700,12700,0
|
|
20240108,153800,8896840860,12700,12700,12700,12700,0
|
|
20240108,153700,8896840860,12700,12700,12700,12700,0
|
|
20240108,153600,8896840860,12700,12700,12700,12700,0
|
|
20240108,153500,8896840860,12700,12700,12700,12700,0
|
|
20240108,153400,8896840860,12700,12700,12700,12700,0
|
|
20240108,153300,8896840860,12700,12700,12700,12700,0
|
|
20240108,153200,8896840860,12700,12700,12700,12700,0
|
|
20240108,153100,8896840860,12700,12700,12700,12700,0
|
|
20240108,153000,8896840860,12700,12700,12700,12700,3497
|
|
20240108,152900,8852428960,12700,12700,12700,12700,0
|
|
20240108,152800,8852428960,12700,12700,12700,12700,0
|
|
20240108,152700,8852428960,12700,12700,12700,12700,0
|
|
20240108,152600,8852428960,12700,12700,12700,12700,0
|
|
20240108,152500,8852428960,12700,12700,12700,12700,0
|
|
20240108,152400,8852428960,12700,12700,12700,12700,0
|
|
20240108,152300,8852428960,12700,12700,12700,12700,0
|
|
20240108,152200,8852428960,12700,12700,12700,12700,0
|
|
20240108,152100,8852428960,12700,12700,12700,12700,0
|
|
20240108,152000,8852428960,12700,12700,12700,12700,0
|
|
20240108,151900,8852428960,12700,12690,12700,12680,906
|
|
20240108,151800,8840933770,12700,12690,12730,12680,837
|
|
20240108,151700,8830312500,12730,12700,12730,12670,4967
|
|
20240108,151600,8767287530,12700,12720,12720,12700,6787
|
|
20240108,151500,8681073270,12730,12710,12730,12710,242
|
|
20240108,151400,8677993190,12710,12710,12720,12710,262
|
|
20240108,151300,8674662120,12710,12720,12720,12710,1768
|
|
20240108,151200,8652182890,12720,12730,12740,12720,741
|
|
20240108,151100,8642751390,12740,12730,12740,12730,96
|
|
20240108,151000,8641528700,12730,12740,12740,12730,946
|
|
20240108,150900,8629477730,12740,12740,12740,12740,29
|
|
20240108,150800,8629108270,12750,12750,12750,12750,24
|
|
20240108,150700,8628802270,12730,12730,12730,12730,17
|
|
20240108,150600,8628585860,12740,12750,12750,12730,447
|
|
20240108,150500,8622891080,12750,12740,12750,12740,27
|
|
20240108,150400,8622547080,12740,12740,12740,12740,260
|
|
20240108,150300,8619234680,12740,12740,12740,12730,72
|
|
20240108,150200,8618317410,12730,12740,12740,12730,22
|
|
20240108,150100,8618037230,12740,12740,12740,12740,258
|
|
20240108,150000,8614750310,12740,12730,12740,12730,4
|
|
20240108,145900,8614699380,12730,12730,12730,12730,165
|
|
20240108,145800,8612598930,12730,12720,12730,12720,55
|
|
20240108,145700,8611898830,12720,12720,12720,12720,77
|
|
20240108,145600,8610919390,12720,12720,12720,12720,0
|
|
20240108,145500,8610919390,12720,12720,12720,12720,50
|
|
20240108,145400,8610283390,12720,12720,12720,12720,425
|
|
20240108,145300,8604877390,12720,12720,12720,12720,209
|
|
20240108,145200,8602218910,12720,12740,12740,12720,125
|
|
20240108,145100,8600627400,12730,12730,12730,12730,599
|
|
20240108,145000,8593002130,12730,12740,12740,12730,52
|
|
20240108,144900,8592339670,12740,12740,12740,12740,4
|
|
20240108,144800,8592288710,12740,12740,12740,12740,143
|
|
20240108,144700,8590466890,12740,12740,12740,12740,44
|
|
20240108,144600,8589906330,12730,12730,12730,12730,2
|
|
20240108,144500,8589880870,12730,12730,12730,12730,14
|
|
20240108,144400,8589702650,12730,12740,12740,12730,9
|
|
20240108,144300,8589588040,12740,12740,12740,12740,0
|
|
20240108,144200,8589588040,12740,12740,12740,12740,94
|
|
20240108,144100,8588390480,12730,12730,12730,12730,304
|
|
20240108,144000,8584520560,12730,12730,12730,12730,60
|
|
20240108,143900,8583756760,12710,12720,12720,12710,1114
|
|
20240108,143800,8569588290,12720,12710,12720,12700,377
|
|
20240108,143700,8564794420,12700,12700,12700,12700,22
|
|
20240108,143600,8564515020,12700,12720,12720,12700,2508
|
|
20240108,143500,8532658270,12710,12700,12710,12700,104
|
|
20240108,143400,8531337190,12700,12700,12700,12700,133
|
|
20240108,143300,8529648090,12700,12700,12700,12700,73
|
|
20240108,143200,8528720990,12710,12720,12720,12710,1691
|
|
20240108,143100,8507228360,12720,12720,12720,12710,604
|
|
20240108,143000,8499545880,12720,12720,12720,12710,48
|
|
20240108,142900,8498935400,12710,12740,12740,12710,2240
|
|
20240108,142800,8470444180,12740,12740,12740,12730,868
|
|
20240108,142700,8459387350,12750,12750,12750,12740,195
|
|
20240108,142600,8456901700,12750,12750,12750,12750,133
|
|
20240108,142500,8455205950,12750,12750,12750,12750,267
|
|
20240108,142400,8451801700,12750,12760,12760,12750,1215
|
|
20240108,142300,8436305200,12770,12770,12770,12770,548
|
|
20240108,142200,8429307240,12780,12780,12780,12780,185
|
|
20240108,142100,8426942940,12770,12790,12790,12770,68
|
|
20240108,142000,8426073680,12790,12790,12790,12790,10
|
|
20240108,141900,8425945780,12790,12790,12790,12790,10
|
|
20240108,141800,8425817880,12790,12780,12790,12780,89
|
|
20240108,141700,8424680360,12780,12780,12780,12780,2
|
|
20240108,141600,8424654800,12780,12780,12780,12780,0
|
|
20240108,141500,8424654800,12780,12780,12790,12780,231
|
|
20240108,141400,8421702610,12780,12780,12780,12780,0
|
|
20240108,141300,8421702610,12780,12780,12780,12780,20
|
|
20240108,141200,8421447010,12760,12760,12760,12760,0
|
|
20240108,141100,8421447010,12760,12790,12790,12760,393
|
|
20240108,141000,8416432200,12790,12760,12790,12760,795
|
|
20240108,140900,8406274500,12770,12770,12770,12770,10
|
|
20240108,140800,8406146800,12770,12760,12770,12750,218
|
|
20240108,140700,8403365150,12760,12760,12760,12760,77
|
|
20240108,140600,8402382630,12770,12770,12770,12770,0
|
|
20240108,140500,8402382630,12770,12770,12770,12770,100
|
|
20240108,140400,8401105630,12760,12750,12760,12750,268
|
|
20240108,140300,8397688050,12750,12750,12750,12750,0
|
|
20240108,140200,8397688050,12750,12750,12750,12750,191
|
|
20240108,140100,8395252800,12750,12750,12750,12750,27
|
|
20240108,140000,8394908550,12750,12750,12750,12750,20
|
|
20240108,135900,8394653550,12750,12750,12750,12750,1
|
|
20240108,135800,8394640800,12760,12760,12760,12760,318
|
|
20240108,135700,8390583120,12760,12760,12760,12760,0
|
|
20240108,135600,8390583120,12760,12730,12760,12730,224
|
|
20240108,135500,8387728510,12710,12710,12710,12710,0
|
|
20240108,135400,8387728510,12710,12710,12710,12710,136
|
|
20240108,135300,8385999950,12700,12700,12700,12700,0
|
|
20240108,135200,8385999950,12700,12740,12740,12700,4532
|
|
20240108,135100,8328367520,12740,12740,12740,12740,0
|
|
20240108,135000,8328367520,12740,12730,12750,12730,481
|
|
20240108,134900,8322240190,12730,12750,12750,12720,3070
|
|
20240108,134800,8283147420,12750,12750,12750,12750,237
|
|
20240108,134700,8280125670,12750,12760,12760,12750,468
|
|
20240108,134600,8274158590,12760,12760,12760,12760,4
|
|
20240108,134500,8274107550,12760,12760,12760,12760,188
|
|
20240108,134400,8271708670,12760,12760,12760,12760,11
|
|
20240108,134300,8271568310,12760,12760,12760,12760,232
|
|
20240108,134200,8268607990,12760,12770,12770,12760,141
|
|
20240108,134100,8266808820,12770,12770,12770,12770,2
|
|
20240108,134000,8266783280,12780,12770,12780,12760,315
|
|
20240108,133900,8262761810,12760,12770,12770,12760,510
|
|
20240108,133800,8256249970,12770,12770,12770,12770,238
|
|
20240108,133700,8253210710,12780,12790,12790,12780,574
|
|
20240108,133600,8245874980,12780,12780,12780,12780,218
|
|
20240108,133500,8243088940,12780,12780,12780,12780,0
|
|
20240108,133400,8243088940,12780,12790,12790,12780,154
|
|
20240108,133300,8241120790,12800,12800,12800,12790,28
|
|
20240108,133200,8240762420,12780,12780,12780,12780,1
|
|
20240108,133100,8240749640,12800,12800,12800,12800,196
|
|
20240108,133000,8238240840,12800,12800,12800,12800,84
|
|
20240108,132900,8237165640,12800,12800,12800,12800,14
|
|
20240108,132800,8236986440,12800,12800,12800,12800,12
|
|
20240108,132700,8236832840,12800,12800,12800,12800,420
|
|
20240108,132600,8231456840,12800,12790,12800,12790,223
|
|
20240108,132500,8228603940,12790,12780,12790,12780,112
|
|
20240108,132400,8227172170,12790,12790,12790,12790,3
|
|
20240108,132300,8227133800,12790,12780,12790,12780,527
|
|
20240108,132200,8220397740,12780,12780,12790,12780,99
|
|
20240108,132100,8219132510,12780,12770,12780,12770,62
|
|
20240108,132000,8218340750,12770,12770,12770,12770,0
|
|
20240108,131900,8218340750,12770,12770,12770,12770,104
|
|
20240108,131800,8217012670,12730,12730,12730,12730,49
|
|
20240108,131700,8216388900,12730,12750,12750,12730,564
|
|
20240108,131600,8209204830,12760,12750,12760,12750,346
|
|
20240108,131500,8204792300,12750,12740,12760,12740,86
|
|
20240108,131400,8203696130,12730,12730,12730,12730,0
|
|
20240108,131300,8203696130,12730,12750,12750,12730,1186
|
|
20240108,131200,8188575870,12720,12740,12770,12720,2504
|
|
20240108,131100,8156707470,12730,12770,12790,12730,3653
|
|
20240108,131000,8110119810,12770,12770,12790,12770,354
|
|
20240108,130900,8105592910,12770,12800,12800,12760,2966
|
|
20240108,130800,8067691270,12790,12800,12800,12790,757
|
|
20240108,130700,8058008670,12800,12800,12800,12800,1440
|
|
20240108,130600,8039576670,12810,12810,12810,12810,433
|
|
20240108,130500,8034029940,12800,12810,12810,12800,1501
|
|
20240108,130400,8014805740,12800,12810,12810,12800,523
|
|
20240108,130300,8008106140,12810,12810,12810,12800,630
|
|
20240108,130200,8000035910,12810,12810,12810,12810,110
|
|
20240108,130100,7998626810,12820,12820,12820,12820,11
|
|
20240108,130000,7998485790,12820,12820,12820,12820,51
|
|
20240108,125900,7997831970,12820,12820,12820,12810,393
|
|
20240108,125800,7992795340,12820,12820,12820,12820,0
|
|
20240108,125700,7992795340,12820,12830,12830,12820,168
|
|
20240108,125600,7990641480,12830,12830,12840,12820,161
|
|
20240108,125500,7988575870,12830,12840,12840,12830,98
|
|
20240108,125400,7987317750,12840,12840,12840,12840,0
|
|
20240108,125300,7987317750,12840,12840,12840,12840,0
|
|
20240108,125200,7987317750,12840,12810,12840,12810,12
|
|
20240108,125100,7987164000,12800,12800,12800,12800,2
|
|
20240108,125000,7987138400,12800,12800,12800,12800,30
|
|
20240108,124900,7986754400,12840,12810,12840,12800,219
|
|
20240108,124800,7983947450,12800,12800,12800,12800,56
|
|
20240108,124700,7983230650,12800,12830,12840,12800,9035
|
|
20240108,124600,7867558320,12830,12830,12830,12830,6
|
|
20240108,124500,7867481340,12830,12830,12830,12830,0
|
|
20240108,124400,7867481340,12830,12830,12830,12830,1
|
|
20240108,124300,7867468510,12830,12820,12830,12820,13
|
|
20240108,124200,7867301820,12820,12820,12830,12820,279
|
|
20240108,124100,7863724040,12830,12820,12830,12820,343
|
|
20240108,124000,7859325950,12830,12830,12830,12830,83
|
|
20240108,123900,7858261060,12830,12830,12830,12820,198
|
|
20240108,123800,7855721220,12820,12810,12820,12810,177
|
|
20240108,123700,7853453130,12810,12810,12810,12810,157
|
|
20240108,123600,7851441960,12810,12810,12810,12810,655
|
|
20240108,123500,7843051410,12810,12820,12820,12810,1081
|
|
20240108,123400,7829193800,12810,12820,12830,12810,3615
|
|
20240108,123300,7782862040,12830,12820,12830,12820,1048
|
|
20240108,123200,7769426380,12830,12830,12830,12820,1603
|
|
20240108,123100,7748860620,12840,12840,12840,12840,7
|
|
20240108,123000,7748770740,12830,12830,12830,12830,380
|
|
20240108,122900,7743895340,12830,12830,12830,12830,4
|
|
20240108,122800,7743844020,12830,12830,12830,12830,40
|
|
20240108,122700,7743330820,12830,12840,12840,12830,541
|
|
20240108,122600,7736384980,12840,12850,12850,12840,715
|
|
20240108,122500,7727200440,12840,12850,12850,12840,277
|
|
20240108,122400,7723642380,12840,12850,12850,12840,108
|
|
20240108,122300,7722254880,12840,12850,12850,12840,37
|
|
20240108,122200,7721779760,12850,12850,12850,12850,57
|
|
20240108,122100,7721047310,12850,12850,12850,12850,1766
|
|
20240108,122000,7698354210,12840,12840,12840,12840,168
|
|
20240108,121900,7696197090,12840,12850,12850,12840,775
|
|
20240108,121800,7686239060,12870,12860,12870,12860,103
|
|
20240108,121700,7684914450,12850,12850,12850,12850,80
|
|
20240108,121600,7683886450,12850,12850,12850,12850,21
|
|
20240108,121500,7683616600,12860,12860,12860,12860,1
|
|
20240108,121400,7683603740,12890,12890,12890,12890,43
|
|
20240108,121300,7683049470,12900,12900,12900,12900,103
|
|
20240108,121200,7681720770,12840,12900,12900,12840,184
|
|
20240108,121100,7679356620,12900,12840,12900,12840,31
|
|
20240108,121000,7678957130,12840,12880,12880,12840,481
|
|
20240108,120900,7672778130,12880,12880,12880,12880,23
|
|
20240108,120800,7672481890,12880,12850,12880,12850,856
|
|
20240108,120700,7661480110,12850,12850,12850,12850,170
|
|
20240108,120600,7659295610,12850,12860,12860,12850,712
|
|
20240108,120500,7650140310,12870,12860,12870,12860,74
|
|
20240108,120400,7649188660,12850,12850,12850,12850,43
|
|
20240108,120300,7648636110,12850,12850,12860,12850,140
|
|
20240108,120200,7646837000,12860,12860,12860,12860,1
|
|
20240108,120100,7646824140,12850,12860,12860,12850,186
|
|
20240108,120000,7644433580,12860,12870,12870,12860,3
|
|
20240108,115900,7644394990,12860,12860,12860,12860,1
|
|
20240108,115800,7644382130,12880,12880,12880,12880,0
|
|
20240108,115700,7644382130,12880,12870,12880,12860,191
|
|
20240108,115600,7641923890,12860,12860,12860,12860,226
|
|
20240108,115500,7639017530,12860,12850,12860,12850,109
|
|
20240108,115400,7637615840,12870,12870,12870,12870,1
|
|
20240108,115300,7637602970,12870,12870,12870,12870,20
|
|
20240108,115200,7637345570,12850,12850,12850,12850,1
|
|
20240108,115100,7637332720,12840,12840,12840,12840,634
|
|
20240108,115000,7629192160,12850,12850,12850,12850,177
|
|
20240108,114900,7626917710,12850,12870,12870,12850,33
|
|
20240108,114800,7626493600,12850,12850,12850,12850,326
|
|
20240108,114700,7622304500,12840,12870,12870,12840,21
|
|
20240108,114600,7622034260,12850,12850,12850,12850,300
|
|
20240108,114500,7618179260,12850,12850,12850,12850,456
|
|
20240108,114400,7612319660,12850,12860,12860,12850,202
|
|
20240108,114300,7609722940,12850,12880,12880,12850,808
|
|
20240108,114200,7599334780,12860,12860,12860,12860,0
|
|
20240108,114100,7599334780,12860,12870,12870,12860,387
|
|
20240108,114000,7594354960,12870,12880,12880,12870,765
|
|
20240108,113900,7584509250,12880,12880,12880,12880,151
|
|
20240108,113800,7582564370,12880,12880,12880,12880,160
|
|
20240108,113700,7580503570,12920,12920,12920,12900,1234
|
|
20240108,113600,7564581950,12900,12920,12920,12900,245
|
|
20240108,113500,7561419690,12920,12930,12940,12920,496
|
|
20240108,113400,7555007160,12930,12930,12930,12930,242
|
|
20240108,113300,7551878100,12920,12890,12920,12890,400
|
|
20240108,113200,7546713570,12900,12900,12900,12880,221
|
|
20240108,113100,7543862710,12890,12880,12890,12870,301
|
|
20240108,113000,7539985190,12870,12890,12890,12870,549
|
|
20240108,112900,7532916630,12870,12880,12880,12870,127
|
|
20240108,112800,7531281210,12880,12880,12880,12860,784
|
|
20240108,112700,7521191160,12890,12890,12890,12880,577
|
|
20240108,112600,7513753680,12890,12890,12890,12880,300
|
|
20240108,112500,7509886730,12890,12890,12890,12880,10
|
|
20240108,112400,7509757840,12890,12860,12890,12840,762
|
|
20240108,112300,7499961430,12840,12850,12860,12840,297
|
|
20240108,112200,7496147020,12840,12850,12850,12840,249
|
|
20240108,112100,7492949840,12850,12850,12850,12840,623
|
|
20240108,112000,7484950400,12850,12840,12850,12840,23
|
|
20240108,111900,7484655070,12850,12850,12850,12850,107
|
|
20240108,111800,7483280120,12860,12830,12860,12830,316
|
|
20240108,111700,7479221940,12830,12830,12840,12820,827
|
|
20240108,111600,7468612820,12830,12830,12860,12830,662
|
|
20240108,111500,7460112850,12820,12820,12850,12820,2433
|
|
20240108,111400,7428897710,12820,12850,12850,12820,1638
|
|
20240108,111300,7407881040,12850,12850,12850,12850,106
|
|
20240108,111200,7406518940,12860,12840,12860,12840,661
|
|
20240108,111100,7398025130,12840,12850,12850,12840,79
|
|
20240108,111000,7397010670,12850,12850,12850,12840,173
|
|
20240108,110900,7394788470,12850,12840,12850,12830,486
|
|
20240108,110800,7388548720,12840,12840,12850,12830,905
|
|
20240108,110700,7376928500,12850,12850,12850,12840,322
|
|
20240108,110600,7372793880,12860,12850,12860,12840,1357
|
|
20240108,110500,7355359560,12850,12870,12870,12850,265
|
|
20240108,110400,7351951710,12870,12860,12870,12850,36
|
|
20240108,110300,7351488940,12850,12850,12870,12850,3366
|
|
20240108,110200,7308208150,12860,12860,12870,12850,852
|
|
20240108,110100,7297251170,12870,12880,12880,12860,2239
|
|
20240108,110000,7268450440,12880,12880,12880,12880,793
|
|
20240108,105900,7258236600,12880,12870,12880,12870,413
|
|
20240108,105800,7252918460,12870,12870,12870,12870,122
|
|
20240108,105700,7251348320,12880,12880,12880,12860,330
|
|
20240108,105600,7247101360,12880,12880,12880,12860,973
|
|
20240108,105500,7234582430,12890,12870,12890,12860,1409
|
|
20240108,105400,7216459590,12870,12860,12870,12860,870
|
|
20240108,105300,7205270040,12870,12880,12890,12870,1597
|
|
20240108,105200,7184708570,12880,12870,12890,12870,365
|
|
20240108,105100,7180003980,12870,12870,12880,12870,412
|
|
20240108,105000,7174699900,12860,12860,12870,12830,280
|
|
20240108,104900,7171100550,12830,12850,12890,12820,717
|
|
20240108,104800,7161891480,12850,12820,12860,12800,11833
|
|
20240108,104700,7010266030,12820,12890,12890,12810,8315
|
|
20240108,104600,6903477220,12880,12850,12900,12850,1822
|
|
20240108,104500,6880026240,12850,12870,12870,12840,4024
|
|
20240108,104400,6828321680,12870,12870,12930,12860,4260
|
|
20240108,104300,6773502230,12870,12900,12920,12870,6841
|
|
20240108,104200,6685337100,12900,12930,12970,12900,7869
|
|
20240108,104100,6583771870,12930,13000,13000,12900,14586
|
|
20240108,104000,6394728080,13000,13130,13130,13000,12605
|
|
20240108,103900,6230310120,13130,13130,13150,13080,3980
|
|
20240108,103800,6178064260,13100,13120,13150,13060,8377
|
|
20240108,103700,6068558600,13120,13100,13200,13090,16758
|
|
20240108,103600,5848317000,13080,13030,13090,12990,11010
|
|
20240108,103500,5704752190,13040,13160,13230,12960,37368
|
|
20240108,103400,5215215200,13170,13080,13500,13080,90692
|
|
20240108,103300,4016074570,13080,13170,13180,12850,76375
|
|
20240108,103200,3022264380,13170,13100,13250,13050,29977
|
|
20240108,103100,2629575440,13650,13650,13650,13650,0
|
|
20240108,103000,2629575440,13650,12900,13650,12880,135794
|
|
20240108,102900,824117180,12900,12900,12900,12860,211
|
|
20240108,102800,821395640,12900,12890,12900,12890,900
|
|
20240108,102700,809786280,12890,12900,12900,12870,449
|
|
20240108,102600,804002790,12900,12870,12900,12870,1126
|
|
20240108,102500,789485100,12880,12860,12890,12860,280
|
|
20240108,102400,785876570,12870,12890,12890,12870,265
|
|
20240108,102300,782463160,12890,12880,12890,12880,311
|
|
20240108,102200,778454430,12890,12850,12890,12810,2099
|
|
20240108,102100,751519520,12890,12870,12890,12840,1289
|
|
20240108,102000,734949880,12870,12880,12890,12870,1272
|
|
20240108,101900,718571480,12880,12900,12910,12880,1316
|
|
20240108,101800,701605560,12900,12900,12900,12890,1020
|
|
20240108,101700,688448060,12900,12890,12900,12890,460
|
|
20240108,101600,682514130,12880,12870,12910,12870,4643
|
|
20240108,101500,622681120,12860,12860,12860,12850,795
|
|
20240108,101400,612463430,12860,12860,12870,12860,634
|
|
20240108,101300,604310150,12880,12870,12880,12860,848
|
|
20240108,101200,593396420,12870,12850,12870,12850,945
|
|
20240108,101100,581243730,12850,12870,12870,12850,1773
|
|
20240108,101000,558445530,12870,12870,12870,12860,336
|
|
20240108,100900,554122210,12870,12830,12870,12830,2178
|
|
20240108,100800,526136440,12830,12830,12840,12810,1223
|
|
20240108,100700,510451130,12820,12840,12840,12820,765
|
|
20240108,100600,500632860,12840,12840,12850,12830,936
|
|
20240108,100500,488611900,12840,12840,12840,12830,862
|
|
20240108,100400,477546080,12850,12840,12860,12840,950
|
|
20240108,100300,465342150,12850,12820,12860,12820,2257
|
|
20240108,100200,436354620,12820,12790,12820,12780,1857
|
|
20240108,100100,412562560,12770,12800,12800,12770,1277
|
|
20240108,100000,396253890,12800,12780,12810,12780,979
|
|
20240108,095900,383724350,12800,12770,12800,12770,2143
|
|
20240108,095800,356317810,12770,12750,12770,12730,328
|
|
20240108,095700,352137060,12770,12760,12790,12750,2770
|
|
20240108,095600,316770350,12760,12580,12760,12580,8080
|
|
20240108,095500,214445670,12580,12580,12580,12580,220
|
|
20240108,095400,211678070,12580,12570,12580,12570,750
|
|
20240108,095300,202246150,12570,12570,12570,12570,8
|
|
20240108,095200,202145590,12570,12570,12570,12570,90
|
|
20240108,095100,201014290,12580,12580,12580,12580,0
|
|
20240108,095000,201014290,12580,12580,12580,12580,0
|
|
20240108,094900,201014290,12580,12580,12580,12580,0
|
|
20240108,094800,201014290,12580,12570,12580,12530,118
|
|
20240108,094700,199531410,12570,12570,12570,12570,115
|
|
20240108,094600,198085860,12580,12580,12580,12580,0
|
|
20240108,094500,198085860,12580,12580,12580,12520,653
|
|
20240108,094400,189904180,12580,12520,12580,12520,798
|
|
20240108,094300,179913160,12580,12510,12580,12510,2197
|
|
20240108,094200,152370360,12510,12510,12510,12510,3
|
|
20240108,094100,152332830,12510,12510,12510,12510,8
|
|
20240108,094000,152232750,12510,12500,12510,12500,507
|
|
20240108,093900,145892960,12500,12500,12500,12500,10
|
|
20240108,093800,145767960,12500,12500,12500,12500,515
|
|
20240108,093700,139330460,12500,12500,12500,12500,799
|
|
20240108,093600,129342960,12510,12510,12510,12510,5
|
|
20240108,093500,129280410,12510,12500,12510,12500,25
|
|
20240108,093400,128967670,12510,12500,12510,12500,620
|
|
20240108,093300,121216500,12510,12500,12510,12500,48
|
|
20240108,093200,120616490,12500,12500,12500,12500,14
|
|
20240108,093100,120441490,12500,12500,12500,12500,50
|
|
20240108,093000,119816490,12500,12500,12500,12500,1
|
|
20240108,092900,119803990,12470,12470,12470,12470,210
|
|
20240108,092800,117185290,12470,12470,12470,12470,85
|
|
20240108,092700,116125340,12480,12480,12480,12480,0
|
|
20240108,092600,116125340,12480,12480,12480,12480,20
|
|
20240108,092500,115875740,12480,12470,12480,12470,6
|
|
20240108,092400,115800910,12470,12470,12470,12470,1
|
|
20240108,092300,115788440,12470,12480,12480,12470,2
|
|
20240108,092200,115763490,12480,12520,12520,12460,1775
|
|
20240108,092100,93621790,12480,12480,12480,12480,500
|
|
20240108,092000,87381790,12520,12520,12520,12520,1
|
|
20240108,091900,87369270,12480,12520,12520,12480,121
|
|
20240108,091800,85855150,12510,12510,12520,12510,755
|
|
20240108,091700,76404610,12520,12520,12520,12520,0
|
|
20240108,091600,76404610,12520,12500,12520,12500,1102
|
|
20240108,091500,62623570,12500,12490,12500,12460,499
|
|
20240108,091400,56388690,12500,12480,12500,12480,400
|
|
20240108,091300,51390810,12480,12480,12480,12480,179
|
|
20240108,091200,49156890,12490,12470,12490,12470,1265
|
|
20240108,091100,33371320,12470,12470,12480,12470,137
|
|
20240108,091000,31662920,12470,12440,12480,12440,93
|
|
20240108,090900,30504460,12440,12480,12480,12410,158
|
|
20240108,090800,28542260,12480,12450,12480,12430,676
|
|
20240108,090700,20132630,12480,12480,12480,12480,5
|
|
20240108,090600,20070230,12480,12450,12480,12450,12
|
|
20240108,090500,19920800,12480,12510,12510,12440,310
|
|
20240108,090400,16055910,12510,12510,12510,12510,41
|
|
20240108,090300,15543000,12520,12520,12520,12520,7
|
|
20240108,090200,15455360,12530,12530,12530,12530,0
|
|
20240108,090100,15455360,12530,12520,12530,12520,10
|
|
20240108,090000,15330140,12540,12410,12540,12410,1225
|