662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,195900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,195800,2284801670,9340,9340,9340,9340,0
|
|
20240110,195700,2284801670,9340,9340,9340,9340,0
|
|
20240110,195600,2284801670,9340,9340,9340,9340,0
|
|
20240110,195500,2284801670,9340,9340,9340,9340,0
|
|
20240110,195400,2284801670,9340,9340,9340,9340,0
|
|
20240110,195300,2284801670,9340,9340,9340,9340,0
|
|
20240110,195200,2284801670,9340,9340,9340,9340,0
|
|
20240110,195100,2284801670,9340,9340,9340,9340,0
|
|
20240110,195000,2284801670,9340,9340,9340,9340,0
|
|
20240110,194900,2284801670,9340,9340,9340,9340,0
|
|
20240110,194800,2284801670,9340,9340,9340,9340,0
|
|
20240110,194700,2284801670,9340,9340,9340,9340,0
|
|
20240110,194600,2284801670,9340,9340,9340,9340,0
|
|
20240110,194500,2284801670,9340,9340,9340,9340,0
|
|
20240110,194400,2284801670,9340,9340,9340,9340,0
|
|
20240110,194300,2284801670,9340,9340,9340,9340,0
|
|
20240110,194200,2284801670,9340,9340,9340,9340,0
|
|
20240110,194100,2284801670,9340,9340,9340,9340,0
|
|
20240110,194000,2284801670,9340,9340,9340,9340,0
|
|
20240110,193900,2284801670,9340,9340,9340,9340,0
|
|
20240110,193800,2284801670,9340,9340,9340,9340,0
|
|
20240110,193700,2284801670,9340,9340,9340,9340,0
|
|
20240110,193600,2284801670,9340,9340,9340,9340,0
|
|
20240110,193500,2284801670,9340,9340,9340,9340,0
|
|
20240110,193400,2284801670,9340,9340,9340,9340,0
|
|
20240110,193300,2284801670,9340,9340,9340,9340,0
|
|
20240110,193200,2284801670,9340,9340,9340,9340,0
|
|
20240110,193100,2284801670,9340,9340,9340,9340,0
|
|
20240110,193000,2284801670,9340,9340,9340,9340,0
|
|
20240110,192900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,192800,2284801670,9340,9340,9340,9340,0
|
|
20240110,192700,2284801670,9340,9340,9340,9340,0
|
|
20240110,192600,2284801670,9340,9340,9340,9340,0
|
|
20240110,192500,2284801670,9340,9340,9340,9340,0
|
|
20240110,192400,2284801670,9340,9340,9340,9340,0
|
|
20240110,192300,2284801670,9340,9340,9340,9340,0
|
|
20240110,192200,2284801670,9340,9340,9340,9340,0
|
|
20240110,192100,2284801670,9340,9340,9340,9340,0
|
|
20240110,192000,2284801670,9340,9340,9340,9340,0
|
|
20240110,191900,2284801670,9340,9340,9340,9340,0
|
|
20240110,191800,2284801670,9340,9340,9340,9340,0
|
|
20240110,191700,2284801670,9340,9340,9340,9340,0
|
|
20240110,191600,2284801670,9340,9340,9340,9340,0
|
|
20240110,191500,2284801670,9340,9340,9340,9340,0
|
|
20240110,191400,2284801670,9340,9340,9340,9340,0
|
|
20240110,191300,2284801670,9340,9340,9340,9340,0
|
|
20240110,191200,2284801670,9340,9340,9340,9340,0
|
|
20240110,191100,2284801670,9340,9340,9340,9340,0
|
|
20240110,191000,2284801670,9340,9340,9340,9340,0
|
|
20240110,190900,2284801670,9340,9340,9340,9340,0
|
|
20240110,190800,2284801670,9340,9340,9340,9340,0
|
|
20240110,190700,2284801670,9340,9340,9340,9340,0
|
|
20240110,190600,2284801670,9340,9340,9340,9340,0
|
|
20240110,190500,2284801670,9340,9340,9340,9340,0
|
|
20240110,190400,2284801670,9340,9340,9340,9340,0
|
|
20240110,190300,2284801670,9340,9340,9340,9340,0
|
|
20240110,190200,2284801670,9340,9340,9340,9340,0
|
|
20240110,190100,2284801670,9340,9340,9340,9340,0
|
|
20240110,190000,2284801670,9340,9340,9340,9340,0
|
|
20240110,185900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,185800,2284801670,9340,9340,9340,9340,0
|
|
20240110,185700,2284801670,9340,9340,9340,9340,0
|
|
20240110,185600,2284801670,9340,9340,9340,9340,0
|
|
20240110,185500,2284801670,9340,9340,9340,9340,0
|
|
20240110,185400,2284801670,9340,9340,9340,9340,0
|
|
20240110,185300,2284801670,9340,9340,9340,9340,0
|
|
20240110,185200,2284801670,9340,9340,9340,9340,0
|
|
20240110,185100,2284801670,9340,9340,9340,9340,0
|
|
20240110,185000,2284801670,9340,9340,9340,9340,0
|
|
20240110,184900,2284801670,9340,9340,9340,9340,0
|
|
20240110,184800,2284801670,9340,9340,9340,9340,0
|
|
20240110,184700,2284801670,9340,9340,9340,9340,0
|
|
20240110,184600,2284801670,9340,9340,9340,9340,0
|
|
20240110,184500,2284801670,9340,9340,9340,9340,0
|
|
20240110,184400,2284801670,9340,9340,9340,9340,0
|
|
20240110,184300,2284801670,9340,9340,9340,9340,0
|
|
20240110,184200,2284801670,9340,9340,9340,9340,0
|
|
20240110,184100,2284801670,9340,9340,9340,9340,0
|
|
20240110,184000,2284801670,9340,9340,9340,9340,0
|
|
20240110,183900,2284801670,9340,9340,9340,9340,0
|
|
20240110,183800,2284801670,9340,9340,9340,9340,0
|
|
20240110,183700,2284801670,9340,9340,9340,9340,0
|
|
20240110,183600,2284801670,9340,9340,9340,9340,0
|
|
20240110,183500,2284801670,9340,9340,9340,9340,0
|
|
20240110,183400,2284801670,9340,9340,9340,9340,0
|
|
20240110,183300,2284801670,9340,9340,9340,9340,0
|
|
20240110,183200,2284801670,9340,9340,9340,9340,0
|
|
20240110,183100,2284801670,9340,9340,9340,9340,0
|
|
20240110,183000,2284801670,9340,9340,9340,9340,0
|
|
20240110,182900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,182800,2284801670,9340,9340,9340,9340,0
|
|
20240110,182700,2284801670,9340,9340,9340,9340,0
|
|
20240110,182600,2284801670,9340,9340,9340,9340,0
|
|
20240110,182500,2284801670,9340,9340,9340,9340,0
|
|
20240110,182400,2284801670,9340,9340,9340,9340,0
|
|
20240110,182300,2284801670,9340,9340,9340,9340,0
|
|
20240110,182200,2284801670,9340,9340,9340,9340,0
|
|
20240110,182100,2284801670,9340,9340,9340,9340,0
|
|
20240110,182000,2284801670,9340,9340,9340,9340,0
|
|
20240110,181900,2284801670,9340,9340,9340,9340,0
|
|
20240110,181800,2284801670,9340,9340,9340,9340,0
|
|
20240110,181700,2284801670,9340,9340,9340,9340,0
|
|
20240110,181600,2284801670,9340,9340,9340,9340,0
|
|
20240110,181500,2284801670,9340,9340,9340,9340,0
|
|
20240110,181400,2284801670,9340,9340,9340,9340,0
|
|
20240110,181300,2284801670,9340,9340,9340,9340,0
|
|
20240110,181200,2284801670,9340,9340,9340,9340,0
|
|
20240110,181100,2284801670,9340,9340,9340,9340,0
|
|
20240110,181000,2284801670,9340,9340,9340,9340,0
|
|
20240110,180900,2284801670,9340,9340,9340,9340,0
|
|
20240110,180800,2284801670,9340,9340,9340,9340,0
|
|
20240110,180700,2284801670,9340,9340,9340,9340,0
|
|
20240110,180600,2284801670,9340,9340,9340,9340,0
|
|
20240110,180500,2284801670,9340,9340,9340,9340,0
|
|
20240110,180400,2284801670,9340,9340,9340,9340,0
|
|
20240110,180300,2284801670,9340,9340,9340,9340,0
|
|
20240110,180200,2284801670,9340,9340,9340,9340,0
|
|
20240110,180100,2284801670,9340,9340,9340,9340,0
|
|
20240110,180000,2284801670,9340,9340,9340,9340,0
|
|
20240110,175900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,175800,2284801670,9340,9340,9340,9340,0
|
|
20240110,175700,2284801670,9340,9340,9340,9340,0
|
|
20240110,175600,2284801670,9340,9340,9340,9340,0
|
|
20240110,175500,2284801670,9340,9340,9340,9340,0
|
|
20240110,175400,2284801670,9340,9340,9340,9340,0
|
|
20240110,175300,2284801670,9340,9340,9340,9340,0
|
|
20240110,175200,2284801670,9340,9340,9340,9340,0
|
|
20240110,175100,2284801670,9340,9340,9340,9340,0
|
|
20240110,175000,2284801670,9340,9340,9340,9340,0
|
|
20240110,174900,2284801670,9340,9340,9340,9340,0
|
|
20240110,174800,2284801670,9340,9340,9340,9340,0
|
|
20240110,174700,2284801670,9340,9340,9340,9340,0
|
|
20240110,174600,2284801670,9340,9340,9340,9340,0
|
|
20240110,174500,2284801670,9340,9340,9340,9340,0
|
|
20240110,174400,2284801670,9340,9340,9340,9340,0
|
|
20240110,174300,2284801670,9340,9340,9340,9340,0
|
|
20240110,174200,2284801670,9340,9340,9340,9340,0
|
|
20240110,174100,2284801670,9340,9340,9340,9340,0
|
|
20240110,174000,2284801670,9340,9340,9340,9340,0
|
|
20240110,173900,2284801670,9340,9340,9340,9340,0
|
|
20240110,173800,2284801670,9340,9340,9340,9340,0
|
|
20240110,173700,2284801670,9340,9340,9340,9340,0
|
|
20240110,173600,2284801670,9340,9340,9340,9340,0
|
|
20240110,173500,2284801670,9340,9340,9340,9340,0
|
|
20240110,173400,2284801670,9340,9340,9340,9340,0
|
|
20240110,173300,2284801670,9340,9340,9340,9340,0
|
|
20240110,173200,2284801670,9340,9340,9340,9340,0
|
|
20240110,173100,2284801670,9340,9340,9340,9340,0
|
|
20240110,173000,2284801670,9340,9340,9340,9340,0
|
|
20240110,172900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,172800,2284801670,9340,9340,9340,9340,0
|
|
20240110,172700,2284801670,9340,9340,9340,9340,0
|
|
20240110,172600,2284801670,9340,9340,9340,9340,0
|
|
20240110,172500,2284801670,9340,9340,9340,9340,0
|
|
20240110,172400,2284801670,9340,9340,9340,9340,0
|
|
20240110,172300,2284801670,9340,9340,9340,9340,0
|
|
20240110,172200,2284801670,9340,9340,9340,9340,0
|
|
20240110,172100,2284801670,9340,9340,9340,9340,0
|
|
20240110,172000,2284801670,9340,9340,9340,9340,0
|
|
20240110,171900,2284801670,9340,9340,9340,9340,0
|
|
20240110,171800,2284801670,9340,9340,9340,9340,0
|
|
20240110,171700,2284801670,9340,9340,9340,9340,0
|
|
20240110,171600,2284801670,9340,9340,9340,9340,0
|
|
20240110,171500,2284801670,9340,9340,9340,9340,0
|
|
20240110,171400,2284801670,9340,9340,9340,9340,0
|
|
20240110,171300,2284801670,9340,9340,9340,9340,0
|
|
20240110,171200,2284801670,9340,9340,9340,9340,0
|
|
20240110,171100,2284801670,9340,9340,9340,9340,0
|
|
20240110,171000,2284801670,9340,9340,9340,9340,0
|
|
20240110,170900,2284801670,9340,9340,9340,9340,0
|
|
20240110,170800,2284801670,9340,9340,9340,9340,0
|
|
20240110,170700,2284801670,9340,9340,9340,9340,0
|
|
20240110,170600,2284801670,9340,9340,9340,9340,0
|
|
20240110,170500,2284801670,9340,9340,9340,9340,0
|
|
20240110,170400,2284801670,9340,9340,9340,9340,0
|
|
20240110,170300,2284801670,9340,9340,9340,9340,0
|
|
20240110,170200,2284801670,9340,9340,9340,9340,0
|
|
20240110,170100,2284801670,9340,9340,9340,9340,0
|
|
20240110,170000,2284801670,9340,9340,9340,9340,0
|
|
20240110,165900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,165800,2284801670,9340,9340,9340,9340,0
|
|
20240110,165700,2284801670,9340,9340,9340,9340,0
|
|
20240110,165600,2284801670,9340,9340,9340,9340,0
|
|
20240110,165500,2284801670,9340,9340,9340,9340,0
|
|
20240110,165400,2284801670,9340,9340,9340,9340,0
|
|
20240110,165300,2284801670,9340,9340,9340,9340,0
|
|
20240110,165200,2284801670,9340,9340,9340,9340,0
|
|
20240110,165100,2284801670,9340,9340,9340,9340,0
|
|
20240110,165000,2284801670,9340,9340,9340,9340,0
|
|
20240110,164900,2284801670,9340,9340,9340,9340,0
|
|
20240110,164800,2284801670,9340,9340,9340,9340,0
|
|
20240110,164700,2284801670,9340,9340,9340,9340,0
|
|
20240110,164600,2284801670,9340,9340,9340,9340,0
|
|
20240110,164500,2284801670,9340,9340,9340,9340,0
|
|
20240110,164400,2284801670,9340,9340,9340,9340,0
|
|
20240110,164300,2284801670,9340,9340,9340,9340,0
|
|
20240110,164200,2284801670,9340,9340,9340,9340,0
|
|
20240110,164100,2284801670,9340,9340,9340,9340,0
|
|
20240110,164000,2284801670,9340,9340,9340,9340,0
|
|
20240110,163900,2284801670,9340,9340,9340,9340,0
|
|
20240110,163800,2284801670,9340,9340,9340,9340,0
|
|
20240110,163700,2284801670,9340,9340,9340,9340,0
|
|
20240110,163600,2284801670,9340,9340,9340,9340,0
|
|
20240110,163500,2284801670,9340,9340,9340,9340,0
|
|
20240110,163400,2284801670,9340,9340,9340,9340,0
|
|
20240110,163300,2284801670,9340,9340,9340,9340,0
|
|
20240110,163200,2284801670,9340,9340,9340,9340,0
|
|
20240110,163100,2284801670,9340,9340,9340,9340,0
|
|
20240110,163000,2284801670,9340,9340,9340,9340,0
|
|
20240110,162900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,162800,2284801670,9340,9340,9340,9340,0
|
|
20240110,162700,2284801670,9340,9340,9340,9340,0
|
|
20240110,162600,2284801670,9340,9340,9340,9340,0
|
|
20240110,162500,2284801670,9340,9340,9340,9340,0
|
|
20240110,162400,2284801670,9340,9340,9340,9340,0
|
|
20240110,162300,2284801670,9340,9340,9340,9340,0
|
|
20240110,162200,2284801670,9340,9340,9340,9340,0
|
|
20240110,162100,2284801670,9340,9340,9340,9340,0
|
|
20240110,162000,2284801670,9340,9340,9340,9340,0
|
|
20240110,161900,2284801670,9340,9340,9340,9340,0
|
|
20240110,161800,2284801670,9340,9340,9340,9340,0
|
|
20240110,161700,2284801670,9340,9340,9340,9340,0
|
|
20240110,161600,2284801670,9340,9340,9340,9340,0
|
|
20240110,161500,2284801670,9340,9340,9340,9340,0
|
|
20240110,161400,2284801670,9340,9340,9340,9340,0
|
|
20240110,161300,2284801670,9340,9340,9340,9340,0
|
|
20240110,161200,2284801670,9340,9340,9340,9340,0
|
|
20240110,161100,2284801670,9340,9340,9340,9340,0
|
|
20240110,161000,2284801670,9340,9340,9340,9340,0
|
|
20240110,160900,2284801670,9340,9340,9340,9340,0
|
|
20240110,160800,2284801670,9340,9340,9340,9340,0
|
|
20240110,160700,2284801670,9340,9340,9340,9340,0
|
|
20240110,160600,2284801670,9340,9340,9340,9340,0
|
|
20240110,160500,2284801670,9340,9340,9340,9340,0
|
|
20240110,160400,2284801670,9340,9340,9340,9340,0
|
|
20240110,160300,2284801670,9340,9340,9340,9340,0
|
|
20240110,160200,2284801670,9340,9340,9340,9340,0
|
|
20240110,160100,2284801670,9340,9340,9340,9340,0
|
|
20240110,160000,2284801670,9340,9340,9340,9340,0
|
|
20240110,155900,2284801670,9340,9340,9340,9340,8567
|
|
20240110,155800,2284801670,9340,9340,9340,9340,0
|
|
20240110,155700,2284801670,9340,9340,9340,9340,0
|
|
20240110,155600,2284801670,9340,9340,9340,9340,0
|
|
20240110,155500,2284801670,9340,9340,9340,9340,0
|
|
20240110,155400,2284801670,9340,9340,9340,9340,0
|
|
20240110,155300,2284801670,9340,9340,9340,9340,0
|
|
20240110,155200,2284801670,9340,9340,9340,9340,0
|
|
20240110,155100,2284801670,9340,9340,9340,9340,0
|
|
20240110,155000,2284801670,9340,9340,9340,9340,0
|
|
20240110,154900,2284801670,9340,9340,9340,9340,0
|
|
20240110,154800,2284801670,9340,9340,9340,9340,0
|
|
20240110,154700,2284801670,9340,9340,9340,9340,0
|
|
20240110,154600,2284801670,9340,9340,9340,9340,0
|
|
20240110,154500,2284801670,9340,9340,9340,9340,0
|
|
20240110,154400,2284801670,9340,9340,9340,9340,0
|
|
20240110,154300,2284801670,9340,9340,9340,9340,0
|
|
20240110,154200,2284801670,9340,9340,9340,9340,0
|
|
20240110,154100,2284801670,9340,9340,9340,9340,0
|
|
20240110,154000,2284801670,9340,9340,9340,9340,0
|
|
20240110,153900,2284801670,9340,9340,9340,9340,0
|
|
20240110,153800,2284801670,9340,9340,9340,9340,0
|
|
20240110,153700,2284801670,9340,9340,9340,9340,0
|
|
20240110,153600,2284801670,9340,9340,9340,9340,0
|
|
20240110,153500,2284801670,9340,9340,9340,9340,0
|
|
20240110,153400,2284801670,9340,9340,9340,9340,0
|
|
20240110,153300,2284801670,9340,9340,9340,9340,0
|
|
20240110,153200,2284801670,9340,9340,9340,9340,0
|
|
20240110,153100,2284801670,9340,9340,9340,9340,0
|
|
20240110,153000,2284801670,9340,9340,9340,9340,8567
|
|
20240110,152900,2204785890,9340,9340,9340,9340,0
|
|
20240110,152800,2204785890,9340,9340,9340,9340,0
|
|
20240110,152700,2204785890,9340,9340,9340,9340,0
|
|
20240110,152600,2204785890,9340,9340,9340,9340,0
|
|
20240110,152500,2204785890,9340,9340,9340,9340,0
|
|
20240110,152400,2204785890,9340,9340,9340,9340,0
|
|
20240110,152300,2204785890,9340,9340,9340,9340,0
|
|
20240110,152200,2204785890,9340,9340,9340,9340,0
|
|
20240110,152100,2204785890,9340,9340,9340,9340,0
|
|
20240110,152000,2204785890,9340,9340,9340,9340,0
|
|
20240110,151900,2204785890,9340,9360,9370,9340,1191
|
|
20240110,151800,2193648410,9370,9360,9370,9360,752
|
|
20240110,151700,2186608570,9360,9370,9370,9350,373
|
|
20240110,151600,2183116500,9370,9360,9370,9360,363
|
|
20240110,151500,2179718610,9360,9360,9360,9360,828
|
|
20240110,151400,2171968530,9360,9360,9360,9360,541
|
|
20240110,151300,2166904770,9350,9360,9370,9350,570
|
|
20240110,151200,2161573660,9360,9360,9360,9360,122
|
|
20240110,151100,2160431740,9370,9370,9370,9360,154
|
|
20240110,151000,2158990260,9370,9370,9370,9360,730
|
|
20240110,150900,2152152560,9370,9370,9370,9360,925
|
|
20240110,150800,2143493450,9370,9370,9370,9370,54
|
|
20240110,150700,2142987470,9370,9370,9370,9360,1537
|
|
20240110,150600,2128593990,9380,9380,9390,9360,3269
|
|
20240110,150500,2097936890,9380,9360,9380,9360,466
|
|
20240110,150400,2093569750,9360,9360,9370,9360,118
|
|
20240110,150300,2092464950,9360,9360,9360,9360,140
|
|
20240110,150200,2091154550,9360,9370,9370,9360,672
|
|
20240110,150100,2084860640,9380,9380,9380,9380,173
|
|
20240110,150000,2083237900,9380,9410,9410,9380,2658
|
|
20240110,145900,2058276280,9410,9410,9410,9400,738
|
|
20240110,145800,2051337100,9410,9400,9410,9400,414
|
|
20240110,145700,2047441670,9410,9390,9410,9390,303
|
|
20240110,145600,2044593290,9390,9390,9390,9390,26
|
|
20240110,145500,2044349150,9400,9400,9410,9370,494
|
|
20240110,145400,2039716100,9420,9420,9420,9390,1898
|
|
20240110,145300,2021876530,9430,9410,9430,9400,1612
|
|
20240110,145200,2006694720,9410,9410,9410,9400,84
|
|
20240110,145100,2005904640,9410,9410,9410,9390,211
|
|
20240110,145000,2003920670,9410,9390,9410,9390,304
|
|
20240110,144900,2001062510,9390,9390,9390,9390,0
|
|
20240110,144800,2001062510,9390,9350,9390,9350,974
|
|
20240110,144700,1991944780,9350,9380,9390,9350,1292
|
|
20240110,144600,1979845090,9380,9380,9380,9380,60
|
|
20240110,144500,1979282290,9390,9360,9390,9360,127
|
|
20240110,144400,1978091760,9360,9390,9390,9360,71
|
|
20240110,144300,1977427170,9380,9360,9390,9360,713
|
|
20240110,144200,1970749070,9360,9380,9390,9350,1776
|
|
20240110,144100,1954122810,9390,9380,9390,9380,327
|
|
20240110,144000,1951055280,9380,9420,9420,9380,1012
|
|
20240110,143900,1941549950,9420,9420,9420,9410,1131
|
|
20240110,143800,1930902630,9420,9430,9430,9420,364
|
|
20240110,143700,1927473460,9420,9410,9440,9390,2124
|
|
20240110,143600,1907466960,9410,9410,9420,9400,1028
|
|
20240110,143500,1897793740,9410,9410,9420,9390,628
|
|
20240110,143400,1891885810,9410,9380,9420,9380,1818
|
|
20240110,143300,1874798170,9370,9360,9370,9360,673
|
|
20240110,143200,1868498140,9360,9370,9370,9360,131
|
|
20240110,143100,1867271530,9370,9380,9380,9350,1449
|
|
20240110,143000,1853705150,9380,9380,9380,9370,103
|
|
20240110,142900,1852739150,9390,9380,9390,9360,183
|
|
20240110,142800,1851023190,9380,9400,9400,9380,1215
|
|
20240110,142700,1839616280,9400,9390,9410,9370,1352
|
|
20240110,142600,1826908680,9400,9390,9400,9340,3090
|
|
20240110,142500,1797896580,9390,9380,9390,9330,2184
|
|
20240110,142400,1777433820,9380,9380,9380,9370,129
|
|
20240110,142300,1776224450,9380,9380,9380,9380,398
|
|
20240110,142200,1772491210,9380,9380,9390,9360,740
|
|
20240110,142100,1765547150,9380,9360,9380,9350,251
|
|
20240110,142000,1763197640,9390,9360,9390,9360,1789
|
|
20240110,141900,1746416800,9360,9320,9360,9320,2606
|
|
20240110,141800,1722072340,9320,9320,9320,9320,41
|
|
20240110,141700,1721690220,9320,9310,9320,9310,93
|
|
20240110,141600,1720824380,9310,9310,9310,9310,0
|
|
20240110,141500,1720824380,9310,9310,9310,9310,42
|
|
20240110,141400,1720433360,9300,9320,9320,9300,95
|
|
20240110,141300,1719548910,9300,9310,9320,9300,48
|
|
20240110,141200,1719102020,9320,9320,9320,9320,11
|
|
20240110,141100,1718999500,9330,9320,9330,9310,111
|
|
20240110,141000,1717965790,9330,9310,9330,9300,673
|
|
20240110,140900,1711704580,9330,9330,9330,9330,1
|
|
20240110,140800,1711695250,9330,9330,9330,9330,1
|
|
20240110,140700,1711685920,9340,9340,9340,9340,0
|
|
20240110,140600,1711685920,9340,9340,9340,9340,0
|
|
20240110,140500,1711685920,9340,9340,9340,9330,60
|
|
20240110,140400,1711125530,9350,9350,9350,9350,0
|
|
20240110,140300,1711125530,9350,9330,9350,9300,757
|
|
20240110,140200,1704070910,9350,9350,9350,9350,14
|
|
20240110,140100,1703940010,9350,9340,9350,9340,30
|
|
20240110,140000,1703659800,9340,9340,9350,9340,363
|
|
20240110,135900,1700269300,9340,9340,9340,9340,3
|
|
20240110,135800,1700241280,9340,9330,9340,9330,220
|
|
20240110,135700,1698186730,9340,9330,9340,9330,444
|
|
20240110,135600,1694043550,9330,9330,9330,9330,0
|
|
20240110,135500,1694043550,9330,9300,9330,9300,37
|
|
20240110,135400,1693698460,9330,9320,9330,9320,542
|
|
20240110,135300,1688646850,9320,9320,9320,9320,6
|
|
20240110,135200,1688590930,9320,9320,9320,9320,317
|
|
20240110,135100,1685636490,9320,9320,9320,9320,474
|
|
20240110,135000,1681218810,9320,9320,9320,9320,124
|
|
20240110,134900,1680063130,9320,9320,9320,9320,0
|
|
20240110,134800,1680063130,9320,9310,9320,9290,62
|
|
20240110,134700,1679486670,9320,9320,9320,9320,14
|
|
20240110,134600,1679356190,9310,9310,9320,9310,1336
|
|
20240110,134500,1666915940,9310,9310,9310,9310,0
|
|
20240110,134400,1666915940,9310,9310,9310,9310,115
|
|
20240110,134300,1665845290,9300,9310,9310,9300,223
|
|
20240110,134200,1663771190,9310,9310,9310,9310,36
|
|
20240110,134100,1663436030,9310,9300,9310,9300,25
|
|
20240110,134000,1663203510,9300,9300,9300,9300,150
|
|
20240110,133900,1661808510,9310,9310,9310,9250,860
|
|
20240110,133800,1653834770,9280,9300,9300,9280,248
|
|
20240110,133700,1651531760,9320,9300,9320,9290,338
|
|
20240110,133600,1648387980,9300,9300,9300,9300,64
|
|
20240110,133500,1647792780,9290,9290,9300,9290,22
|
|
20240110,133400,1647588390,9300,9290,9300,9280,81
|
|
20240110,133300,1646836060,9300,9310,9310,9300,70
|
|
20240110,133200,1646185010,9300,9300,9300,9300,171
|
|
20240110,133100,1644594710,9300,9270,9300,9270,208
|
|
20240110,133000,1642663750,9280,9290,9310,9280,1277
|
|
20240110,132900,1630802610,9310,9300,9310,9300,355
|
|
20240110,132800,1627500990,9310,9330,9330,9310,1705
|
|
20240110,132700,1611609710,9330,9340,9340,9330,522
|
|
20240110,132600,1606736810,9340,9330,9340,9330,566
|
|
20240110,132500,1601452510,9340,9340,9340,9340,10
|
|
20240110,132400,1601359110,9340,9340,9340,9340,23
|
|
20240110,132300,1601144290,9340,9340,9340,9340,0
|
|
20240110,132200,1601144290,9340,9320,9340,9320,661
|
|
20240110,132100,1594978920,9320,9310,9320,9310,77
|
|
20240110,132000,1594261900,9320,9310,9320,9310,189
|
|
20240110,131900,1592502150,9330,9330,9330,9330,10
|
|
20240110,131800,1592408850,9330,9330,9330,9330,10
|
|
20240110,131700,1592315550,9330,9330,9330,9330,127
|
|
20240110,131600,1591130640,9330,9320,9330,9320,6
|
|
20240110,131500,1591074710,9300,9300,9330,9300,91
|
|
20240110,131400,1590228130,9330,9330,9330,9330,10
|
|
20240110,131300,1590134830,9330,9330,9330,9330,6
|
|
20240110,131200,1590078850,9290,9290,9290,9290,100
|
|
20240110,131100,1589149850,9290,9290,9290,9290,0
|
|
20240110,131000,1589149850,9290,9290,9290,9290,11
|
|
20240110,130900,1589047660,9340,9340,9340,9310,160
|
|
20240110,130800,1587557260,9340,9350,9350,9320,1488
|
|
20240110,130700,1573674770,9340,9320,9340,9310,789
|
|
20240110,130600,1566316850,9320,9310,9320,9310,212
|
|
20240110,130500,1564343010,9310,9310,9310,9310,12
|
|
20240110,130400,1564231290,9310,9300,9310,9260,488
|
|
20240110,130300,1559692980,9300,9240,9300,9240,801
|
|
20240110,130200,1552253700,9240,9240,9240,9240,145
|
|
20240110,130100,1550913900,9260,9260,9260,9260,0
|
|
20240110,130000,1550913900,9260,9260,9260,9260,23
|
|
20240110,125900,1550700920,9260,9260,9260,9260,108
|
|
20240110,125800,1549700840,9220,9260,9260,9220,27
|
|
20240110,125700,1549451820,9210,9250,9250,9210,3082
|
|
20240110,125600,1521034670,9250,9260,9260,9250,44
|
|
20240110,125500,1520627640,9260,9250,9260,9250,14
|
|
20240110,125400,1520498120,9260,9250,9260,9240,269
|
|
20240110,125300,1518010470,9240,9250,9250,9230,54
|
|
20240110,125200,1517511480,9230,9260,9260,9220,2256
|
|
20240110,125100,1496671010,9250,9250,9260,9250,212
|
|
20240110,125000,1494709810,9250,9250,9250,9250,713
|
|
20240110,124900,1488114560,9250,9300,9300,9250,198
|
|
20240110,124800,1486280580,9300,9280,9300,9250,2219
|
|
20240110,124700,1465726620,9280,9280,9280,9280,12
|
|
20240110,124600,1465615260,9280,9280,9280,9280,0
|
|
20240110,124500,1465615260,9280,9280,9280,9280,0
|
|
20240110,124400,1465615260,9280,9280,9280,9280,0
|
|
20240110,124300,1465615260,9280,9280,9280,9270,513
|
|
20240110,124200,1460857120,9280,9280,9280,9280,28
|
|
20240110,124100,1460597280,9310,9280,9310,9280,461
|
|
20240110,124000,1456318800,9280,9280,9310,9280,326
|
|
20240110,123900,1453291220,9280,9280,9290,9280,468
|
|
20240110,123800,1448946800,9290,9280,9290,9280,164
|
|
20240110,123700,1447424560,9290,9300,9310,9280,382
|
|
20240110,123600,1443876390,9310,9290,9310,9280,410
|
|
20240110,123500,1440067440,9310,9280,9310,9280,77
|
|
20240110,123400,1439351060,9310,9290,9310,9280,384
|
|
20240110,123300,1435783970,9320,9300,9320,9300,63
|
|
20240110,123200,1435197930,9310,9310,9310,9310,1
|
|
20240110,123100,1435188620,9330,9330,9330,9320,71
|
|
20240110,123000,1434526690,9330,9290,9330,9290,53
|
|
20240110,122900,1434033500,9290,9320,9320,9290,22
|
|
20240110,122800,1433829090,9330,9290,9330,9290,598
|
|
20240110,122700,1428272450,9290,9290,9290,9290,7
|
|
20240110,122600,1428207420,9290,9270,9290,9270,196
|
|
20240110,122500,1426389280,9260,9260,9260,9260,2
|
|
20240110,122400,1426370760,9260,9260,9260,9260,299
|
|
20240110,122300,1423602020,9260,9280,9280,9250,4196
|
|
20240110,122200,1384716830,9290,9310,9310,9280,1511
|
|
20240110,122100,1370675720,9310,9310,9310,9310,76
|
|
20240110,122000,1369968160,9310,9310,9310,9310,0
|
|
20240110,121900,1369968160,9310,9310,9310,9310,16
|
|
20240110,121800,1369819200,9310,9310,9310,9310,300
|
|
20240110,121700,1367026200,9330,9310,9340,9310,52
|
|
20240110,121600,1366541070,9330,9320,9330,9320,19
|
|
20240110,121500,1366363870,9330,9310,9330,9310,92
|
|
20240110,121400,1365506440,9320,9320,9330,9320,123
|
|
20240110,121300,1364359960,9340,9310,9340,9290,265
|
|
20240110,121200,1361895760,9330,9330,9330,9320,24
|
|
20240110,121100,1361671860,9330,9340,9340,9330,11
|
|
20240110,121000,1361569130,9340,9300,9340,9300,401
|
|
20240110,120900,1357839790,9340,9350,9350,9310,104
|
|
20240110,120800,1356871410,9350,9350,9350,9350,204
|
|
20240110,120700,1354964010,9350,9350,9350,9350,0
|
|
20240110,120600,1354964010,9350,9350,9350,9350,0
|
|
20240110,120500,1354964010,9350,9350,9350,9350,76
|
|
20240110,120400,1354253410,9350,9300,9350,9300,1326
|
|
20240110,120300,1341919880,9300,9300,9300,9290,1717
|
|
20240110,120200,1325959160,9310,9320,9330,9310,312
|
|
20240110,120100,1323054320,9340,9320,9340,9320,119
|
|
20240110,120000,1321944130,9330,9320,9330,9310,391
|
|
20240110,115900,1318303070,9340,9320,9340,9320,302
|
|
20240110,115800,1315486390,9330,9330,9330,9330,10
|
|
20240110,115700,1315393090,9330,9330,9330,9330,21
|
|
20240110,115600,1315197160,9340,9340,9340,9340,0
|
|
20240110,115500,1315197160,9340,9340,9340,9340,0
|
|
20240110,115400,1315197160,9340,9340,9340,9340,0
|
|
20240110,115300,1315197160,9340,9330,9340,9330,185
|
|
20240110,115200,1313471080,9340,9330,9340,9330,37
|
|
20240110,115100,1313125850,9330,9320,9330,9320,25
|
|
20240110,115000,1312892780,9330,9320,9330,9320,65
|
|
20240110,114900,1312286930,9340,9330,9340,9330,35
|
|
20240110,114800,1311960370,9350,9350,9350,9330,202
|
|
20240110,114700,1310075670,9350,9350,9350,9350,36
|
|
20240110,114600,1309739070,9350,9330,9350,9330,55
|
|
20240110,114500,1309225240,9350,9350,9350,9340,107
|
|
20240110,114400,1308225830,9350,9350,9350,9350,3
|
|
20240110,114300,1308197780,9350,9340,9350,9340,31
|
|
20240110,114200,1307908230,9350,9340,9350,9340,16
|
|
20240110,114100,1307758760,9350,9340,9350,9340,92
|
|
20240110,114000,1306899280,9360,9360,9360,9330,296
|
|
20240110,113900,1304132500,9350,9340,9350,9340,109
|
|
20240110,113800,1303113950,9350,9350,9360,9340,244
|
|
20240110,113700,1300833940,9350,9350,9360,9350,122
|
|
20240110,113600,1299692450,9360,9340,9360,9330,566
|
|
20240110,113500,1294406910,9350,9340,9350,9340,163
|
|
20240110,113400,1292884060,9340,9320,9340,9320,680
|
|
20240110,113300,1286534880,9340,9340,9340,9340,0
|
|
20240110,113200,1286534880,9340,9340,9340,9340,0
|
|
20240110,113100,1286534880,9340,9340,9340,9340,0
|
|
20240110,113000,1286534880,9340,9300,9340,9300,1003
|
|
20240110,112900,1277206860,9300,9340,9340,9300,1176
|
|
20240110,112800,1266250030,9340,9340,9340,9340,43
|
|
20240110,112700,1265848410,9340,9300,9340,9300,606
|
|
20240110,112600,1260212570,9300,9320,9340,9300,948
|
|
20240110,112500,1251386570,9330,9320,9330,9320,170
|
|
20240110,112400,1249802160,9320,9310,9320,9310,249
|
|
20240110,112300,1247482900,9310,9290,9310,9280,1618
|
|
20240110,112200,1232440330,9300,9290,9300,9280,380
|
|
20240110,112100,1228911480,9310,9330,9340,9290,2378
|
|
20240110,112000,1206767960,9330,9350,9350,9330,252
|
|
20240110,111900,1204414730,9350,9350,9350,9350,34
|
|
20240110,111800,1204096830,9360,9330,9360,9330,317
|
|
20240110,111700,1201134330,9320,9320,9320,9320,20
|
|
20240110,111600,1200947930,9340,9330,9340,9330,18
|
|
20240110,111500,1200779940,9330,9330,9330,9310,127
|
|
20240110,111400,1199595430,9330,9320,9330,9310,124
|
|
20240110,111300,1198440050,9340,9330,9340,9310,235
|
|
20240110,111200,1196248670,9330,9340,9340,9310,669
|
|
20240110,111100,1190007920,9340,9330,9340,9320,345
|
|
20240110,111000,1186790460,9370,9340,9380,9330,638
|
|
20240110,110900,1180817540,9340,9320,9340,9320,53
|
|
20240110,110800,1180323410,9320,9300,9320,9290,65
|
|
20240110,110700,1179719250,9310,9310,9320,9300,329
|
|
20240110,110600,1176656630,9340,9340,9340,9310,400
|
|
20240110,110500,1172925390,9340,9310,9340,9310,23
|
|
20240110,110400,1172711170,9310,9300,9310,9290,740
|
|
20240110,110300,1165831300,9310,9310,9310,9300,214
|
|
20240110,110200,1163840770,9310,9310,9310,9310,4
|
|
20240110,110100,1163803530,9290,9300,9300,9290,210
|
|
20240110,110000,1161852530,9290,9300,9300,9290,177
|
|
20240110,105900,1160207060,9310,9300,9310,9300,3
|
|
20240110,105800,1160179150,9310,9310,9310,9310,26
|
|
20240110,105700,1159937090,9310,9300,9310,9300,232
|
|
20240110,105600,1157778600,9310,9320,9320,9300,130
|
|
20240110,105500,1156568980,9320,9290,9320,9290,987
|
|
20240110,105400,1147387820,9270,9280,9290,9270,104
|
|
20240110,105300,1146422710,9300,9310,9310,9280,645
|
|
20240110,105200,1140430580,9320,9320,9320,9320,110
|
|
20240110,105100,1139405380,9320,9350,9360,9270,3397
|
|
20240110,105000,1107826990,9360,9330,9360,9330,615
|
|
20240110,104900,1102081790,9350,9350,9360,9330,200
|
|
20240110,104800,1100211240,9370,9320,9370,9320,2018
|
|
20240110,104700,1081330600,9320,9350,9360,9320,865
|
|
20240110,104600,1073258630,9360,9360,9400,9340,2305
|
|
20240110,104500,1051658570,9360,9360,9400,9360,926
|
|
20240110,104400,1042972670,9360,9330,9390,9320,1077
|
|
20240110,104300,1032878020,9330,9320,9350,9310,2086
|
|
20240110,104200,1013420110,9320,9310,9320,9300,1395
|
|
20240110,104100,1000422840,9310,9270,9310,9270,585
|
|
20240110,104000,994979410,9290,9270,9290,9270,318
|
|
20240110,103900,992031470,9270,9280,9290,9270,333
|
|
20240110,103800,988941330,9270,9260,9280,9260,363
|
|
20240110,103700,985576870,9260,9260,9260,9240,335
|
|
20240110,103600,982477860,9260,9260,9260,9260,0
|
|
20240110,103500,982477860,9260,9250,9260,9250,188
|
|
20240110,103400,980736990,9260,9240,9260,9240,160
|
|
20240110,103300,979256950,9250,9240,9250,9240,67
|
|
20240110,103200,978637400,9250,9220,9250,9220,546
|
|
20240110,103100,973596540,9230,9230,9240,9230,521
|
|
20240110,103000,968784650,9210,9240,9240,9210,102
|
|
20240110,102900,967845170,9240,9240,9240,9240,0
|
|
20240110,102800,967845170,9240,9240,9240,9240,0
|
|
20240110,102700,967845170,9240,9240,9240,9240,0
|
|
20240110,102600,967845170,9240,9240,9240,9240,3
|
|
20240110,102500,967817450,9210,9240,9240,9210,11
|
|
20240110,102400,967715840,9240,9240,9240,9200,515
|
|
20240110,102300,962974340,9210,9230,9240,9210,957
|
|
20240110,102200,954144070,9240,9220,9240,9220,37
|
|
20240110,102100,953802910,9240,9220,9240,9210,201
|
|
20240110,102000,951949500,9240,9240,9240,9240,122
|
|
20240110,101900,950822220,9230,9210,9230,9210,76
|
|
20240110,101800,950120980,9230,9240,9240,9220,78
|
|
20240110,101700,949401680,9240,9240,9240,9240,1
|
|
20240110,101600,949392440,9250,9230,9250,9210,972
|
|
20240110,101500,940421650,9250,9240,9250,9240,343
|
|
20240110,101400,937250280,9250,9250,9250,9230,194
|
|
20240110,101300,935458470,9260,9230,9260,9230,81
|
|
20240110,101200,934710810,9260,9210,9260,9210,353
|
|
20240110,101100,931458280,9220,9230,9230,9220,18
|
|
20240110,101000,931292210,9230,9210,9260,9210,759
|
|
20240110,100900,924300580,9260,9240,9260,9210,61
|
|
20240110,100800,923737870,9260,9250,9260,9250,78
|
|
20240110,100700,923016310,9260,9260,9260,9260,4
|
|
20240110,100600,922979270,9250,9230,9260,9230,386
|
|
20240110,100500,919411960,9230,9230,9240,9230,504
|
|
20240110,100400,914760010,9230,9230,9230,9210,433
|
|
20240110,100300,910764790,9210,9230,9240,9210,231
|
|
20240110,100200,908636690,9230,9230,9240,9200,662
|
|
20240110,100100,902546010,9200,9230,9240,9200,254
|
|
20240110,100000,900205640,9250,9210,9250,9210,484
|
|
20240110,095900,895743010,9230,9210,9230,9210,762
|
|
20240110,095800,888724570,9230,9210,9230,9200,151
|
|
20240110,095700,887334840,9220,9230,9230,9220,50
|
|
20240110,095600,886873370,9230,9220,9260,9190,1252
|
|
20240110,095500,875357420,9260,9210,9260,9210,855
|
|
20240110,095400,867440510,9190,9250,9260,9190,2984
|
|
20240110,095300,839932140,9260,9300,9300,9260,1327
|
|
20240110,095200,827624710,9310,9300,9310,9300,399
|
|
20240110,095100,823913760,9300,9300,9300,9300,53
|
|
20240110,095000,823420860,9300,9300,9300,9290,186
|
|
20240110,094900,821692080,9300,9270,9300,9270,556
|
|
20240110,094800,816535990,9270,9270,9270,9260,333
|
|
20240110,094700,813449900,9300,9300,9300,9270,34
|
|
20240110,094600,813134320,9300,9280,9310,9280,711
|
|
20240110,094500,806523490,9300,9300,9310,9300,163
|
|
20240110,094400,805007530,9300,9290,9310,9280,511
|
|
20240110,094300,800256550,9290,9250,9290,9250,274
|
|
20240110,094200,797715590,9270,9290,9310,9250,1119
|
|
20240110,094100,787348290,9320,9300,9320,9290,201
|
|
20240110,094000,785478990,9300,9250,9300,9250,424
|
|
20240110,093900,781549120,9250,9230,9250,9230,492
|
|
20240110,093800,777004020,9230,9220,9240,9220,220
|
|
20240110,093700,774973170,9230,9240,9240,9220,63
|
|
20240110,093600,774391590,9240,9240,9240,9220,20
|
|
20240110,093500,774206990,9250,9250,9260,9220,592
|
|
20240110,093400,768728720,9250,9220,9260,9220,340
|
|
20240110,093300,765589960,9260,9230,9260,9230,1296
|
|
20240110,093200,753627850,9230,9190,9230,9180,1270
|
|
20240110,093100,741947290,9180,9200,9200,9180,494
|
|
20240110,093000,737406110,9170,9200,9230,9170,2569
|
|
20240110,092900,713799840,9180,9210,9230,9180,3653
|
|
20240110,092800,680223880,9200,9230,9230,9200,239
|
|
20240110,092700,678023300,9230,9260,9260,9230,405
|
|
20240110,092600,674275620,9250,9250,9250,9250,295
|
|
20240110,092500,671546870,9230,9230,9230,9230,75
|
|
20240110,092400,670854620,9230,9230,9230,9200,1124
|
|
20240110,092300,660490840,9230,9240,9240,9230,486
|
|
20240110,092200,656004960,9240,9240,9280,9240,966
|
|
20240110,092100,647078670,9230,9230,9290,9230,5777
|
|
20240110,092000,593606340,9230,9230,9240,9220,1171
|
|
20240110,091900,582795470,9230,9240,9240,9220,178
|
|
20240110,091800,581152020,9210,9200,9220,9180,3344
|
|
20240110,091700,550344700,9200,9190,9200,9170,2603
|
|
20240110,091600,526447820,9180,9230,9240,9170,6756
|
|
20240110,091500,464355310,9230,9260,9260,9200,3851
|
|
20240110,091400,428844810,9250,9280,9280,9250,48
|
|
20240110,091300,428400270,9230,9250,9280,9230,359
|
|
20240110,091200,425081280,9280,9240,9290,9220,1004
|
|
20240110,091100,415795110,9220,9200,9250,9200,2687
|
|
20240110,091000,390992080,9200,9210,9220,9200,1341
|
|
20240110,090900,378644520,9200,9260,9260,9200,9732
|
|
20240110,090800,288828000,9270,9260,9280,9260,2715
|
|
20240110,090700,263670830,9280,9310,9310,9260,858
|
|
20240110,090600,255706470,9310,9290,9310,9290,271
|
|
20240110,090500,253188560,9260,9270,9270,9260,1871
|
|
20240110,090400,235861700,9270,9300,9300,9260,5232
|
|
20240110,090300,187315280,9300,9300,9360,9300,2131
|
|
20240110,090200,167479790,9290,9330,9330,9290,4195
|
|
20240110,090100,128461600,9330,9370,9390,9330,2489
|
|
20240110,090000,105203770,9330,9290,9390,9290,11262
|