661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,195700,7002745320,18200,18200,18200,18200,0
|
|
20240108,195600,7002745320,18200,18200,18200,18200,0
|
|
20240108,195500,7002745320,18200,18200,18200,18200,0
|
|
20240108,195400,7002745320,18200,18200,18200,18200,0
|
|
20240108,195300,7002745320,18200,18200,18200,18200,0
|
|
20240108,195200,7002745320,18200,18200,18200,18200,0
|
|
20240108,195100,7002745320,18200,18200,18200,18200,0
|
|
20240108,195000,7002745320,18200,18200,18200,18200,0
|
|
20240108,194900,7002745320,18200,18200,18200,18200,0
|
|
20240108,194800,7002745320,18200,18200,18200,18200,0
|
|
20240108,194700,7002745320,18200,18200,18200,18200,0
|
|
20240108,194600,7002745320,18200,18200,18200,18200,0
|
|
20240108,194500,7002745320,18200,18200,18200,18200,0
|
|
20240108,194400,7002745320,18200,18200,18200,18200,0
|
|
20240108,194300,7002745320,18200,18200,18200,18200,0
|
|
20240108,194200,7002745320,18200,18200,18200,18200,0
|
|
20240108,194100,7002745320,18200,18200,18200,18200,0
|
|
20240108,194000,7002745320,18200,18200,18200,18200,0
|
|
20240108,193900,7002745320,18200,18200,18200,18200,0
|
|
20240108,193800,7002745320,18200,18200,18200,18200,0
|
|
20240108,193700,7002745320,18200,18200,18200,18200,0
|
|
20240108,193600,7002745320,18200,18200,18200,18200,0
|
|
20240108,193500,7002745320,18200,18200,18200,18200,0
|
|
20240108,193400,7002745320,18200,18200,18200,18200,0
|
|
20240108,193300,7002745320,18200,18200,18200,18200,0
|
|
20240108,193200,7002745320,18200,18200,18200,18200,0
|
|
20240108,193100,7002745320,18200,18200,18200,18200,0
|
|
20240108,193000,7002745320,18200,18200,18200,18200,0
|
|
20240108,192900,7002745320,18200,18200,18200,18200,0
|
|
20240108,192800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,192700,7002745320,18200,18200,18200,18200,0
|
|
20240108,192600,7002745320,18200,18200,18200,18200,0
|
|
20240108,192500,7002745320,18200,18200,18200,18200,0
|
|
20240108,192400,7002745320,18200,18200,18200,18200,0
|
|
20240108,192300,7002745320,18200,18200,18200,18200,0
|
|
20240108,192200,7002745320,18200,18200,18200,18200,0
|
|
20240108,192100,7002745320,18200,18200,18200,18200,0
|
|
20240108,192000,7002745320,18200,18200,18200,18200,0
|
|
20240108,191900,7002745320,18200,18200,18200,18200,0
|
|
20240108,191800,7002745320,18200,18200,18200,18200,0
|
|
20240108,191700,7002745320,18200,18200,18200,18200,0
|
|
20240108,191600,7002745320,18200,18200,18200,18200,0
|
|
20240108,191500,7002745320,18200,18200,18200,18200,0
|
|
20240108,191400,7002745320,18200,18200,18200,18200,0
|
|
20240108,191300,7002745320,18200,18200,18200,18200,0
|
|
20240108,191200,7002745320,18200,18200,18200,18200,0
|
|
20240108,191100,7002745320,18200,18200,18200,18200,0
|
|
20240108,191000,7002745320,18200,18200,18200,18200,0
|
|
20240108,190900,7002745320,18200,18200,18200,18200,0
|
|
20240108,190800,7002745320,18200,18200,18200,18200,0
|
|
20240108,190700,7002745320,18200,18200,18200,18200,0
|
|
20240108,190600,7002745320,18200,18200,18200,18200,0
|
|
20240108,190500,7002745320,18200,18200,18200,18200,0
|
|
20240108,190400,7002745320,18200,18200,18200,18200,0
|
|
20240108,190300,7002745320,18200,18200,18200,18200,0
|
|
20240108,190200,7002745320,18200,18200,18200,18200,0
|
|
20240108,190100,7002745320,18200,18200,18200,18200,0
|
|
20240108,190000,7002745320,18200,18200,18200,18200,0
|
|
20240108,185900,7002745320,18200,18200,18200,18200,0
|
|
20240108,185800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,185700,7002745320,18200,18200,18200,18200,0
|
|
20240108,185600,7002745320,18200,18200,18200,18200,0
|
|
20240108,185500,7002745320,18200,18200,18200,18200,0
|
|
20240108,185400,7002745320,18200,18200,18200,18200,0
|
|
20240108,185300,7002745320,18200,18200,18200,18200,0
|
|
20240108,185200,7002745320,18200,18200,18200,18200,0
|
|
20240108,185100,7002745320,18200,18200,18200,18200,0
|
|
20240108,185000,7002745320,18200,18200,18200,18200,0
|
|
20240108,184900,7002745320,18200,18200,18200,18200,0
|
|
20240108,184800,7002745320,18200,18200,18200,18200,0
|
|
20240108,184700,7002745320,18200,18200,18200,18200,0
|
|
20240108,184600,7002745320,18200,18200,18200,18200,0
|
|
20240108,184500,7002745320,18200,18200,18200,18200,0
|
|
20240108,184400,7002745320,18200,18200,18200,18200,0
|
|
20240108,184300,7002745320,18200,18200,18200,18200,0
|
|
20240108,184200,7002745320,18200,18200,18200,18200,0
|
|
20240108,184100,7002745320,18200,18200,18200,18200,0
|
|
20240108,184000,7002745320,18200,18200,18200,18200,0
|
|
20240108,183900,7002745320,18200,18200,18200,18200,0
|
|
20240108,183800,7002745320,18200,18200,18200,18200,0
|
|
20240108,183700,7002745320,18200,18200,18200,18200,0
|
|
20240108,183600,7002745320,18200,18200,18200,18200,0
|
|
20240108,183500,7002745320,18200,18200,18200,18200,0
|
|
20240108,183400,7002745320,18200,18200,18200,18200,0
|
|
20240108,183300,7002745320,18200,18200,18200,18200,0
|
|
20240108,183200,7002745320,18200,18200,18200,18200,0
|
|
20240108,183100,7002745320,18200,18200,18200,18200,0
|
|
20240108,183000,7002745320,18200,18200,18200,18200,0
|
|
20240108,182900,7002745320,18200,18200,18200,18200,0
|
|
20240108,182800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,182700,7002745320,18200,18200,18200,18200,0
|
|
20240108,182600,7002745320,18200,18200,18200,18200,0
|
|
20240108,182500,7002745320,18200,18200,18200,18200,0
|
|
20240108,182400,7002745320,18200,18200,18200,18200,0
|
|
20240108,182300,7002745320,18200,18200,18200,18200,0
|
|
20240108,182200,7002745320,18200,18200,18200,18200,0
|
|
20240108,182100,7002745320,18200,18200,18200,18200,0
|
|
20240108,182000,7002745320,18200,18200,18200,18200,0
|
|
20240108,181900,7002745320,18200,18200,18200,18200,0
|
|
20240108,181800,7002745320,18200,18200,18200,18200,0
|
|
20240108,181700,7002745320,18200,18200,18200,18200,0
|
|
20240108,181600,7002745320,18200,18200,18200,18200,0
|
|
20240108,181500,7002745320,18200,18200,18200,18200,0
|
|
20240108,181400,7002745320,18200,18200,18200,18200,0
|
|
20240108,181300,7002745320,18200,18200,18200,18200,0
|
|
20240108,181200,7002745320,18200,18200,18200,18200,0
|
|
20240108,181100,7002745320,18200,18200,18200,18200,0
|
|
20240108,181000,7002745320,18200,18200,18200,18200,0
|
|
20240108,180900,7002745320,18200,18200,18200,18200,0
|
|
20240108,180800,7002745320,18200,18200,18200,18200,0
|
|
20240108,180700,7002745320,18200,18200,18200,18200,0
|
|
20240108,180600,7002745320,18200,18200,18200,18200,0
|
|
20240108,180500,7002745320,18200,18200,18200,18200,0
|
|
20240108,180400,7002745320,18200,18200,18200,18200,0
|
|
20240108,180300,7002745320,18200,18200,18200,18200,0
|
|
20240108,180200,7002745320,18200,18200,18200,18200,0
|
|
20240108,180100,7002745320,18200,18200,18200,18200,0
|
|
20240108,180000,7002745320,18200,18200,18200,18200,0
|
|
20240108,175900,7002745320,18200,18200,18200,18200,0
|
|
20240108,175800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,175700,7002745320,18200,18200,18200,18200,0
|
|
20240108,175600,7002745320,18200,18200,18200,18200,0
|
|
20240108,175500,7002745320,18200,18200,18200,18200,0
|
|
20240108,175400,7002745320,18200,18200,18200,18200,0
|
|
20240108,175300,7002745320,18200,18200,18200,18200,0
|
|
20240108,175200,7002745320,18200,18200,18200,18200,0
|
|
20240108,175100,7002745320,18200,18200,18200,18200,0
|
|
20240108,175000,7002745320,18200,18200,18200,18200,0
|
|
20240108,174900,7002745320,18200,18200,18200,18200,0
|
|
20240108,174800,7002745320,18200,18200,18200,18200,0
|
|
20240108,174700,7002745320,18200,18200,18200,18200,0
|
|
20240108,174600,7002745320,18200,18200,18200,18200,0
|
|
20240108,174500,7002745320,18200,18200,18200,18200,0
|
|
20240108,174400,7002745320,18200,18200,18200,18200,0
|
|
20240108,174300,7002745320,18200,18200,18200,18200,0
|
|
20240108,174200,7002745320,18200,18200,18200,18200,0
|
|
20240108,174100,7002745320,18200,18200,18200,18200,0
|
|
20240108,174000,7002745320,18200,18200,18200,18200,0
|
|
20240108,173900,7002745320,18200,18200,18200,18200,0
|
|
20240108,173800,7002745320,18200,18200,18200,18200,0
|
|
20240108,173700,7002745320,18200,18200,18200,18200,0
|
|
20240108,173600,7002745320,18200,18200,18200,18200,0
|
|
20240108,173500,7002745320,18200,18200,18200,18200,0
|
|
20240108,173400,7002745320,18200,18200,18200,18200,0
|
|
20240108,173300,7002745320,18200,18200,18200,18200,0
|
|
20240108,173200,7002745320,18200,18200,18200,18200,0
|
|
20240108,173100,7002745320,18200,18200,18200,18200,0
|
|
20240108,173000,7002745320,18200,18200,18200,18200,0
|
|
20240108,172900,7002745320,18200,18200,18200,18200,0
|
|
20240108,172800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,172700,7002745320,18200,18200,18200,18200,0
|
|
20240108,172600,7002745320,18200,18200,18200,18200,0
|
|
20240108,172500,7002745320,18200,18200,18200,18200,0
|
|
20240108,172400,7002745320,18200,18200,18200,18200,0
|
|
20240108,172300,7002745320,18200,18200,18200,18200,0
|
|
20240108,172200,7002745320,18200,18200,18200,18200,0
|
|
20240108,172100,7002745320,18200,18200,18200,18200,0
|
|
20240108,172000,7002745320,18200,18200,18200,18200,0
|
|
20240108,171900,7002745320,18200,18200,18200,18200,0
|
|
20240108,171800,7002745320,18200,18200,18200,18200,0
|
|
20240108,171700,7002745320,18200,18200,18200,18200,0
|
|
20240108,171600,7002745320,18200,18200,18200,18200,0
|
|
20240108,171500,7002745320,18200,18200,18200,18200,0
|
|
20240108,171400,7002745320,18200,18200,18200,18200,0
|
|
20240108,171300,7002745320,18200,18200,18200,18200,0
|
|
20240108,171200,7002745320,18200,18200,18200,18200,0
|
|
20240108,171100,7002745320,18200,18200,18200,18200,0
|
|
20240108,171000,7002745320,18200,18200,18200,18200,0
|
|
20240108,170900,7002745320,18200,18200,18200,18200,0
|
|
20240108,170800,7002745320,18200,18200,18200,18200,0
|
|
20240108,170700,7002745320,18200,18200,18200,18200,0
|
|
20240108,170600,7002745320,18200,18200,18200,18200,0
|
|
20240108,170500,7002745320,18200,18200,18200,18200,0
|
|
20240108,170400,7002745320,18200,18200,18200,18200,0
|
|
20240108,170300,7002745320,18200,18200,18200,18200,0
|
|
20240108,170200,7002745320,18200,18200,18200,18200,0
|
|
20240108,170100,7002745320,18200,18200,18200,18200,0
|
|
20240108,170000,7002745320,18200,18200,18200,18200,0
|
|
20240108,165900,7002745320,18200,18200,18200,18200,0
|
|
20240108,165800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,165700,7002745320,18200,18200,18200,18200,0
|
|
20240108,165600,7002745320,18200,18200,18200,18200,0
|
|
20240108,165500,7002745320,18200,18200,18200,18200,0
|
|
20240108,165400,7002745320,18200,18200,18200,18200,0
|
|
20240108,165300,7002745320,18200,18200,18200,18200,0
|
|
20240108,165200,7002745320,18200,18200,18200,18200,0
|
|
20240108,165100,7002745320,18200,18200,18200,18200,0
|
|
20240108,165000,7002745320,18200,18200,18200,18200,0
|
|
20240108,164900,7002745320,18200,18200,18200,18200,0
|
|
20240108,164800,7002745320,18200,18200,18200,18200,0
|
|
20240108,164700,7002745320,18200,18200,18200,18200,0
|
|
20240108,164600,7002745320,18200,18200,18200,18200,0
|
|
20240108,164500,7002745320,18200,18200,18200,18200,0
|
|
20240108,164400,7002745320,18200,18200,18200,18200,0
|
|
20240108,164300,7002745320,18200,18200,18200,18200,0
|
|
20240108,164200,7002745320,18200,18200,18200,18200,0
|
|
20240108,164100,7002745320,18200,18200,18200,18200,0
|
|
20240108,164000,7002745320,18200,18200,18200,18200,0
|
|
20240108,163900,7002745320,18200,18200,18200,18200,0
|
|
20240108,163800,7002745320,18200,18200,18200,18200,0
|
|
20240108,163700,7002745320,18200,18200,18200,18200,0
|
|
20240108,163600,7002745320,18200,18200,18200,18200,0
|
|
20240108,163500,7002745320,18200,18200,18200,18200,0
|
|
20240108,163400,7002745320,18200,18200,18200,18200,0
|
|
20240108,163300,7002745320,18200,18200,18200,18200,0
|
|
20240108,163200,7002745320,18200,18200,18200,18200,0
|
|
20240108,163100,7002745320,18200,18200,18200,18200,0
|
|
20240108,163000,7002745320,18200,18200,18200,18200,0
|
|
20240108,162900,7002745320,18200,18200,18200,18200,0
|
|
20240108,162800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,162700,7002745320,18200,18200,18200,18200,0
|
|
20240108,162600,7002745320,18200,18200,18200,18200,0
|
|
20240108,162500,7002745320,18200,18200,18200,18200,0
|
|
20240108,162400,7002745320,18200,18200,18200,18200,0
|
|
20240108,162300,7002745320,18200,18200,18200,18200,0
|
|
20240108,162200,7002745320,18200,18200,18200,18200,0
|
|
20240108,162100,7002745320,18200,18200,18200,18200,0
|
|
20240108,162000,7002745320,18200,18200,18200,18200,0
|
|
20240108,161900,7002745320,18200,18200,18200,18200,0
|
|
20240108,161800,7002745320,18200,18200,18200,18200,0
|
|
20240108,161700,7002745320,18200,18200,18200,18200,0
|
|
20240108,161600,7002745320,18200,18200,18200,18200,0
|
|
20240108,161500,7002745320,18200,18200,18200,18200,0
|
|
20240108,161400,7002745320,18200,18200,18200,18200,0
|
|
20240108,161300,7002745320,18200,18200,18200,18200,0
|
|
20240108,161200,7002745320,18200,18200,18200,18200,0
|
|
20240108,161100,7002745320,18200,18200,18200,18200,0
|
|
20240108,161000,7002745320,18200,18200,18200,18200,0
|
|
20240108,160900,7002745320,18200,18200,18200,18200,0
|
|
20240108,160800,7002745320,18200,18200,18200,18200,0
|
|
20240108,160700,7002745320,18200,18200,18200,18200,0
|
|
20240108,160600,7002745320,18200,18200,18200,18200,0
|
|
20240108,160500,7002745320,18200,18200,18200,18200,0
|
|
20240108,160400,7002745320,18200,18200,18200,18200,0
|
|
20240108,160300,7002745320,18200,18200,18200,18200,0
|
|
20240108,160200,7002745320,18200,18200,18200,18200,0
|
|
20240108,160100,7002745320,18200,18200,18200,18200,0
|
|
20240108,160000,7002745320,18200,18200,18200,18200,0
|
|
20240108,155900,7002745320,18200,18200,18200,18200,0
|
|
20240108,155800,7002745320,18200,18200,18200,18200,9537
|
|
20240108,155700,7002745320,18200,18200,18200,18200,0
|
|
20240108,155600,7002745320,18200,18200,18200,18200,0
|
|
20240108,155500,7002745320,18200,18200,18200,18200,0
|
|
20240108,155400,7002745320,18200,18200,18200,18200,0
|
|
20240108,155300,7002745320,18200,18200,18200,18200,0
|
|
20240108,155200,7002745320,18200,18200,18200,18200,0
|
|
20240108,155100,7002745320,18200,18200,18200,18200,0
|
|
20240108,155000,7002745320,18200,18200,18200,18200,0
|
|
20240108,154900,7002745320,18200,18200,18200,18200,0
|
|
20240108,154800,7002745320,18200,18200,18200,18200,0
|
|
20240108,154700,7002745320,18200,18200,18200,18200,0
|
|
20240108,154600,7002745320,18200,18200,18200,18200,0
|
|
20240108,154500,7002745320,18200,18200,18200,18200,0
|
|
20240108,154400,7002745320,18200,18200,18200,18200,0
|
|
20240108,154300,7002745320,18200,18200,18200,18200,0
|
|
20240108,154200,7002745320,18200,18200,18200,18200,0
|
|
20240108,154100,7002745320,18200,18200,18200,18200,0
|
|
20240108,154000,7002745320,18200,18200,18200,18200,0
|
|
20240108,153900,7002745320,18200,18200,18200,18200,0
|
|
20240108,153800,7002745320,18200,18200,18200,18200,0
|
|
20240108,153700,7002745320,18200,18200,18200,18200,0
|
|
20240108,153600,7002745320,18200,18200,18200,18200,0
|
|
20240108,153500,7002745320,18200,18200,18200,18200,0
|
|
20240108,153400,7002745320,18200,18200,18200,18200,0
|
|
20240108,153300,7002745320,18200,18200,18200,18200,0
|
|
20240108,153200,7002745320,18200,18200,18200,18200,0
|
|
20240108,153100,7002745320,18200,18200,18200,18200,0
|
|
20240108,153000,7002745320,18200,18200,18200,18200,9537
|
|
20240108,152900,6829171920,18230,18230,18230,18230,0
|
|
20240108,152800,6829171920,18230,18230,18230,18230,0
|
|
20240108,152700,6829171920,18230,18230,18230,18230,0
|
|
20240108,152600,6829171920,18230,18230,18230,18230,0
|
|
20240108,152500,6829171920,18230,18230,18230,18230,0
|
|
20240108,152400,6829171920,18230,18230,18230,18230,0
|
|
20240108,152300,6829171920,18230,18230,18230,18230,0
|
|
20240108,152200,6829171920,18230,18230,18230,18230,0
|
|
20240108,152100,6829171920,18230,18230,18230,18230,0
|
|
20240108,152000,6829171920,18230,18230,18230,18230,0
|
|
20240108,151900,6829171920,18230,18230,18230,18220,177
|
|
20240108,151800,6825945340,18230,18210,18230,18200,472
|
|
20240108,151700,6817350080,18210,18230,18230,18210,548
|
|
20240108,151600,6807369830,18230,18260,18260,18220,303
|
|
20240108,151500,6801848110,18260,18240,18260,18230,221
|
|
20240108,151400,6797818330,18260,18250,18260,18250,26
|
|
20240108,151300,6797343820,18260,18260,18260,18260,453
|
|
20240108,151200,6789072040,18260,18260,18260,18250,329
|
|
20240108,151100,6783067570,18260,18270,18290,18260,1376
|
|
20240108,151000,6757939920,18290,18260,18290,18260,1027
|
|
20240108,150900,6739166600,18280,18240,18280,18230,1191
|
|
20240108,150800,6717421370,18230,18230,18250,18230,259
|
|
20240108,150700,6712699760,18230,18220,18230,18200,979
|
|
20240108,150600,6694867310,18220,18230,18230,18220,316
|
|
20240108,150500,6689108630,18250,18250,18250,18240,620
|
|
20240108,150400,6677794630,18260,18250,18260,18250,177
|
|
20240108,150300,6674564370,18250,18250,18260,18250,918
|
|
20240108,150200,6657810860,18260,18230,18260,18230,731
|
|
20240108,150100,6644472400,18230,18210,18230,18210,1373
|
|
20240108,150000,6619448620,18220,18210,18220,18210,661
|
|
20240108,145900,6607406070,18220,18210,18230,18210,208
|
|
20240108,145800,6603618350,18230,18210,18230,18210,158
|
|
20240108,145700,6600741150,18210,18220,18230,18210,193
|
|
20240108,145600,6597226570,18230,18200,18230,18200,572
|
|
20240108,145500,6586815690,18200,18200,18200,18190,488
|
|
20240108,145400,6577935100,18200,18190,18200,18190,125
|
|
20240108,145300,6575660120,18200,18200,18200,18190,521
|
|
20240108,145200,6566182920,18200,18190,18200,18190,460
|
|
20240108,145100,6557814570,18200,18200,18200,18190,949
|
|
20240108,145000,6540547330,18210,18220,18220,18200,1178
|
|
20240108,144900,6519104560,18230,18200,18230,18200,1081
|
|
20240108,144800,6499429940,18230,18210,18230,18190,382
|
|
20240108,144700,6492476510,18190,18240,18240,18190,2857
|
|
20240108,144600,6440489170,18240,18240,18240,18240,109
|
|
20240108,144500,6438501010,18200,18230,18240,18200,5150
|
|
20240108,144400,6344731220,18230,18260,18260,18230,562
|
|
20240108,144300,6334485810,18260,18260,18260,18260,0
|
|
20240108,144200,6334485810,18260,18260,18260,18220,513
|
|
20240108,144100,6325131000,18260,18250,18260,18250,101
|
|
20240108,144000,6323287740,18250,18220,18250,18220,618
|
|
20240108,143900,6312011560,18220,18220,18250,18220,60
|
|
20240108,143800,6310918270,18220,18250,18250,18220,687
|
|
20240108,143700,6298392860,18260,18250,18260,18250,376
|
|
20240108,143600,6291530840,18250,18260,18260,18250,104
|
|
20240108,143500,6289632790,18260,18250,18260,18250,74
|
|
20240108,143400,6288282260,18240,18250,18260,18240,226
|
|
20240108,143300,6284159890,18250,18250,18250,18250,140
|
|
20240108,143200,6281604890,18260,18260,18260,18260,0
|
|
20240108,143100,6281604890,18260,18260,18260,18230,92
|
|
20240108,143000,6279926530,18260,18250,18260,18230,632
|
|
20240108,142900,6268400660,18260,18250,18260,18240,935
|
|
20240108,142800,6251336600,18250,18260,18260,18250,1911
|
|
20240108,142700,6216453750,18260,18260,18260,18250,628
|
|
20240108,142600,6204990790,18290,18280,18290,18260,5003
|
|
20240108,142500,6113584490,18300,18300,18300,18300,1
|
|
20240108,142400,6113566190,18290,18300,18300,18280,713
|
|
20240108,142300,6100520390,18310,18290,18310,18290,783
|
|
20240108,142200,6086191490,18300,18300,18300,18300,401
|
|
20240108,142100,6078853190,18300,18280,18300,18280,308
|
|
20240108,142000,6073220380,18290,18290,18290,18290,2
|
|
20240108,141900,6073183800,18290,18290,18290,18290,199
|
|
20240108,141800,6069544090,18300,18290,18300,18290,332
|
|
20240108,141700,6063471800,18280,18280,18280,18280,732
|
|
20240108,141600,6050090840,18300,18290,18300,18290,574
|
|
20240108,141500,6039592350,18300,18290,18300,18290,173
|
|
20240108,141400,6036428160,18290,18290,18300,18290,216
|
|
20240108,141300,6032476510,18300,18300,18300,18300,1
|
|
20240108,141200,6032458210,18290,18300,18300,18290,110
|
|
20240108,141100,6030446210,18300,18300,18300,18290,1043
|
|
20240108,141000,6011362110,18300,18280,18300,18280,38
|
|
20240108,140900,6010666850,18300,18280,18300,18280,370
|
|
20240108,140800,6003903050,18300,18300,18300,18300,300
|
|
20240108,140700,5998413050,18300,18290,18300,18290,296
|
|
20240108,140600,5992999200,18290,18280,18290,18280,461
|
|
20240108,140500,5984572110,18280,18280,18280,18260,3
|
|
20240108,140400,5984517290,18250,18270,18290,18250,2256
|
|
20240108,140300,5943340980,18280,18270,18280,18260,2926
|
|
20240108,140200,5889858370,18270,18270,18270,18260,31
|
|
20240108,140100,5889292270,18270,18260,18270,18260,34
|
|
20240108,140000,5888671410,18270,18270,18270,18260,105
|
|
20240108,135900,5886754070,18270,18270,18270,18270,173
|
|
20240108,135800,5883593360,18270,18270,18270,18270,99
|
|
20240108,135700,5881784630,18270,18240,18270,18240,281
|
|
20240108,135600,5876658510,18240,18250,18250,18230,905
|
|
20240108,135500,5860152210,18270,18230,18270,18230,911
|
|
20240108,135400,5843512600,18270,18270,18280,18240,239
|
|
20240108,135300,5839148990,18280,18250,18280,18250,162
|
|
20240108,135200,5836192130,18250,18220,18250,18220,163
|
|
20240108,135100,5833220900,18230,18220,18230,18220,61
|
|
20240108,135000,5832109460,18210,18210,18210,18210,150
|
|
20240108,134900,5829377960,18210,18230,18230,18210,76
|
|
20240108,134800,5827993510,18220,18220,18220,18220,80
|
|
20240108,134700,5826535910,18220,18220,18220,18220,32
|
|
20240108,134600,5825952870,18220,18220,18220,18220,1
|
|
20240108,134500,5825934650,18210,18210,18210,18210,0
|
|
20240108,134400,5825934650,18210,18210,18210,18210,500
|
|
20240108,134300,5816829650,18200,18210,18210,18200,2451
|
|
20240108,134200,5772213040,18210,18210,18210,18210,100
|
|
20240108,134100,5770392040,18210,18210,18210,18210,277
|
|
20240108,134000,5765347870,18210,18210,18210,18210,252
|
|
20240108,133900,5760758950,18210,18210,18210,18210,104
|
|
20240108,133800,5758865110,18210,18210,18210,18200,2406
|
|
20240108,133700,5715064750,18220,18210,18220,18210,727
|
|
20240108,133600,5701819430,18210,18210,18210,18210,407
|
|
20240108,133500,5694407960,18210,18220,18220,18210,130
|
|
20240108,133400,5692040360,18220,18220,18220,18220,137
|
|
20240108,133300,5689544220,18220,18220,18220,18220,150
|
|
20240108,133200,5686811220,18220,18220,18220,18220,0
|
|
20240108,133100,5686811220,18220,18220,18220,18220,929
|
|
20240108,133000,5669884840,18220,18210,18220,18210,37
|
|
20240108,132900,5669210870,18220,18220,18220,18220,1
|
|
20240108,132800,5669192650,18220,18230,18230,18220,326
|
|
20240108,132700,5663251980,18230,18230,18230,18220,102
|
|
20240108,132600,5661392670,18220,18220,18220,18220,3
|
|
20240108,132500,5661338010,18220,18220,18220,18220,296
|
|
20240108,132400,5655944890,18220,18230,18230,18220,204
|
|
20240108,132300,5652227710,18230,18220,18230,18220,16
|
|
20240108,132200,5651936180,18210,18220,18220,18210,100
|
|
20240108,132100,5650114880,18210,18210,18220,18210,207
|
|
20240108,132000,5646345400,18220,18210,18220,18210,2157
|
|
20240108,131900,5607047370,18210,18210,18210,18210,5
|
|
20240108,131800,5606956320,18210,18200,18210,18200,67
|
|
20240108,131700,5605736260,18210,18210,18210,18210,110
|
|
20240108,131600,5603733160,18210,18230,18230,18210,449
|
|
20240108,131500,5595556470,18230,18200,18230,18200,1104
|
|
20240108,131400,5575452990,18200,18200,18210,18200,1018
|
|
20240108,131300,5556925260,18200,18210,18210,18200,1556
|
|
20240108,131200,5528605530,18210,18210,18210,18210,507
|
|
20240108,131100,5519373060,18220,18220,18220,18220,13
|
|
20240108,131000,5519136200,18220,18210,18220,18210,1109
|
|
20240108,130900,5498939330,18210,18200,18210,18200,155
|
|
20240108,130800,5496117280,18200,18210,18210,18200,1632
|
|
20240108,130700,5466410820,18220,18230,18230,18220,14
|
|
20240108,130600,5466155620,18230,18230,18230,18200,307
|
|
20240108,130500,5460567560,18230,18210,18230,18210,567
|
|
20240108,130400,5450241050,18210,18210,18210,18210,50
|
|
20240108,130300,5449330550,18210,18230,18230,18210,297
|
|
20240108,130200,5443920840,18230,18210,18230,18210,745
|
|
20240108,130100,5430340620,18210,18200,18220,18200,163
|
|
20240108,130000,5427372800,18190,18200,18200,18190,120
|
|
20240108,125900,5425189990,18190,18190,18190,18190,239
|
|
20240108,125800,5420842580,18190,18200,18200,18180,2218
|
|
20240108,125700,5380500510,18200,18200,18200,18190,566
|
|
20240108,125600,5370203690,18200,18210,18210,18190,2440
|
|
20240108,125500,5325805740,18200,18220,18220,18190,5788
|
|
20240108,125400,5220427670,18220,18230,18240,18220,852
|
|
20240108,125300,5204895440,18230,18240,18240,18230,1320
|
|
20240108,125200,5180831730,18230,18240,18240,18230,1310
|
|
20240108,125100,5156940370,18250,18250,18250,18250,101
|
|
20240108,125000,5155097120,18240,18250,18250,18240,505
|
|
20240108,124900,5145885770,18250,18250,18250,18250,1
|
|
20240108,124800,5145867520,18250,18240,18250,18240,60
|
|
20240108,124700,5144772720,18240,18240,18240,18240,672
|
|
20240108,124600,5132515440,18240,18250,18260,18240,281
|
|
20240108,124500,5127388030,18250,18260,18260,18250,143
|
|
20240108,124400,5124777310,18260,18280,18280,18260,202
|
|
20240108,124300,5121088220,18280,18280,18280,18280,6
|
|
20240108,124200,5120978540,18280,18280,18280,18280,69
|
|
20240108,124100,5119717220,18280,18280,18280,18280,0
|
|
20240108,124000,5119717220,18280,18260,18280,18260,111
|
|
20240108,123900,5117689240,18270,18260,18270,18260,85
|
|
20240108,123800,5116137040,18240,18240,18240,18240,989
|
|
20240108,123700,5098097680,18240,18260,18260,18240,550
|
|
20240108,123600,5088060670,18250,18250,18250,18250,100
|
|
20240108,123500,5086235670,18250,18270,18270,18250,269
|
|
20240108,123400,5081321290,18270,18270,18270,18270,20
|
|
20240108,123300,5080955890,18270,18280,18280,18270,166
|
|
20240108,123200,5077923040,18280,18280,18280,18280,192
|
|
20240108,123100,5074413280,18280,18280,18280,18280,0
|
|
20240108,123000,5074413280,18280,18290,18300,18280,488
|
|
20240108,122900,5065491240,18290,18300,18300,18290,41
|
|
20240108,122800,5064740950,18300,18290,18300,18280,478
|
|
20240108,122700,5055994560,18290,18300,18300,18290,67
|
|
20240108,122600,5054768580,18290,18270,18290,18270,367
|
|
20240108,122500,5048060370,18280,18280,18280,18280,20
|
|
20240108,122400,5047694770,18280,18270,18280,18270,97
|
|
20240108,122300,5045922040,18270,18270,18270,18270,145
|
|
20240108,122200,5043272890,18280,18280,18280,18280,2
|
|
20240108,122100,5043236330,18280,18280,18280,18280,0
|
|
20240108,122000,5043236330,18280,18280,18280,18280,0
|
|
20240108,121900,5043236330,18280,18310,18310,18280,548
|
|
20240108,121800,5033210840,18310,18290,18310,18290,1655
|
|
20240108,121700,5002937190,18290,18280,18290,18280,431
|
|
20240108,121600,4995056850,18270,18270,18270,18270,700
|
|
20240108,121500,4982267850,18250,18250,18250,18250,2
|
|
20240108,121400,4982231350,18250,18250,18280,18250,754
|
|
20240108,121300,4968469350,18230,18230,18230,18230,40
|
|
20240108,121200,4967740150,18220,18240,18240,18220,11
|
|
20240108,121100,4967539710,18220,18230,18230,18220,788
|
|
20240108,121000,4953177210,18220,18230,18230,18220,393
|
|
20240108,120900,4946014260,18220,18220,18220,18220,20
|
|
20240108,120800,4945649860,18220,18250,18260,18200,3777
|
|
20240108,120700,4876902420,18200,18230,18250,18200,2992
|
|
20240108,120600,4822409670,18220,18230,18230,18220,2756
|
|
20240108,120500,4772189020,18230,18230,18230,18230,893
|
|
20240108,120400,4755909630,18230,18260,18280,18230,5239
|
|
20240108,120300,4660359960,18260,18280,18280,18250,1052
|
|
20240108,120200,4641154280,18280,18260,18280,18260,123
|
|
20240108,120100,4638907040,18260,18250,18260,18250,501
|
|
20240108,120000,4629760000,18250,18250,18250,18250,679
|
|
20240108,115900,4617368250,18260,18260,18260,18260,432
|
|
20240108,115800,4609479930,18260,18260,18260,18260,192
|
|
20240108,115700,4605974010,18260,18260,18260,18260,1140
|
|
20240108,115600,4585157610,18260,18260,18260,18260,733
|
|
20240108,115500,4571773030,18260,18270,18270,18260,561
|
|
20240108,115400,4561527100,18270,18270,18270,18260,2801
|
|
20240108,115300,4510355270,18270,18270,18270,18270,405
|
|
20240108,115200,4502955920,18260,18270,18270,18260,423
|
|
20240108,115100,4495231630,18260,18270,18270,18260,604
|
|
20240108,115000,4484201180,18260,18270,18270,18260,1099
|
|
20240108,114900,4464132590,18260,18270,18270,18260,439
|
|
20240108,114800,4456112260,18270,18270,18270,18270,814
|
|
20240108,114700,4441240480,18270,18280,18280,18270,418
|
|
20240108,114600,4433603540,18280,18280,18280,18270,291
|
|
20240108,114500,4428286800,18280,18280,18280,18270,790
|
|
20240108,114400,4413848390,18280,18290,18310,18280,1001
|
|
20240108,114300,4395538960,18290,18290,18290,18290,2832
|
|
20240108,114200,4343741680,18290,18300,18300,18290,483
|
|
20240108,114100,4334907550,18300,18280,18310,18280,613
|
|
20240108,114000,4323697140,18280,18280,18280,18270,225
|
|
20240108,113900,4319584340,18270,18270,18270,18270,520
|
|
20240108,113800,4310083940,18270,18310,18310,18270,1805
|
|
20240108,113700,4277100680,18310,18300,18310,18280,476
|
|
20240108,113600,4268392480,18280,18310,18310,18280,493
|
|
20240108,113500,4259380390,18310,18300,18310,18270,1044
|
|
20240108,113400,4240302010,18280,18280,18280,18280,206
|
|
20240108,113300,4236536330,18280,18280,18280,18280,472
|
|
20240108,113200,4227908170,18340,18270,18340,18270,1705
|
|
20240108,113100,4196729820,18270,18290,18290,18270,1509
|
|
20240108,113000,4169140060,18280,18310,18310,18280,6237
|
|
20240108,112900,4055062710,18310,18310,18370,18310,424
|
|
20240108,112800,4047295730,18300,18320,18360,18300,1590
|
|
20240108,112700,4018168060,18320,18310,18330,18310,509
|
|
20240108,112600,4008844050,18340,18320,18340,18310,279
|
|
20240108,112500,4003734320,18310,18320,18320,18310,447
|
|
20240108,112400,3995549450,18310,18320,18320,18310,475
|
|
20240108,112300,3986852180,18310,18320,18330,18310,506
|
|
20240108,112200,3977585510,18320,18320,18320,18320,407
|
|
20240108,112100,3970129270,18320,18320,18320,18320,524
|
|
20240108,112000,3960529590,18320,18320,18320,18320,178
|
|
20240108,111900,3957268630,18320,18320,18330,18320,970
|
|
20240108,111800,3939493730,18330,18320,18330,18320,610
|
|
20240108,111700,3928316860,18320,18330,18330,18320,488
|
|
20240108,111600,3919376330,18330,18340,18350,18330,1158
|
|
20240108,111500,3898148340,18340,18350,18350,18340,781
|
|
20240108,111400,3883824760,18350,18330,18350,18330,499
|
|
20240108,111300,3874675970,18320,18350,18370,18320,3546
|
|
20240108,111200,3809656450,18350,18360,18360,18350,637
|
|
20240108,111100,3797963700,18360,18340,18360,18340,662
|
|
20240108,111000,3785816350,18350,18360,18360,18350,466
|
|
20240108,110900,3777264070,18360,18380,18380,18350,978
|
|
20240108,110800,3759299150,18390,18390,18390,18390,204
|
|
20240108,110700,3755547590,18400,18410,18410,18400,369
|
|
20240108,110600,3748757950,18410,18420,18420,18400,574
|
|
20240108,110500,3738189970,18430,18430,18430,18430,150
|
|
20240108,110400,3735425470,18430,18430,18430,18430,441
|
|
20240108,110300,3727297840,18420,18430,18430,18420,462
|
|
20240108,110200,3718785480,18460,18440,18470,18420,317
|
|
20240108,110100,3712943500,18420,18480,18480,18420,2666
|
|
20240108,110000,3663759040,18480,18490,18490,18480,115
|
|
20240108,105900,3661633690,18490,18490,18490,18490,215
|
|
20240108,105800,3657658340,18490,18490,18490,18490,171
|
|
20240108,105700,3654496550,18480,18470,18480,18470,212
|
|
20240108,105600,3650580760,18470,18460,18470,18460,1303
|
|
20240108,105500,3626526790,18480,18480,18480,18480,109
|
|
20240108,105400,3624512470,18490,18490,18490,18460,813
|
|
20240108,105300,3609489970,18490,18470,18490,18470,205
|
|
20240108,105200,3605700480,18480,18490,18490,18470,23
|
|
20240108,105100,3605275490,18500,18470,18500,18470,30
|
|
20240108,105000,3604721360,18510,18490,18520,18480,155
|
|
20240108,104900,3601855080,18520,18500,18520,18490,218
|
|
20240108,104800,3597822070,18500,18400,18500,18400,5628
|
|
20240108,104700,3493906170,18400,18400,18400,18400,2057
|
|
20240108,104600,3456057370,18390,18380,18390,18380,51
|
|
20240108,104500,3455119790,18380,18340,18380,18330,4939
|
|
20240108,104400,3364424480,18340,18350,18350,18340,768
|
|
20240108,104300,3350338920,18340,18340,18350,18340,3726
|
|
20240108,104200,3281985800,18340,18340,18350,18340,1941
|
|
20240108,104100,3246381840,18350,18400,18400,18340,2933
|
|
20240108,104000,3192553440,18400,18400,18400,18400,65
|
|
20240108,103900,3191357440,18400,18380,18400,18380,50
|
|
20240108,103800,3190438240,18420,18420,18430,18400,1217
|
|
20240108,103700,3168028580,18420,18430,18430,18420,55
|
|
20240108,103600,3167015430,18430,18420,18430,18420,288
|
|
20240108,103500,3161707600,18410,18410,18410,18410,50
|
|
20240108,103400,3160787100,18410,18410,18410,18410,32
|
|
20240108,103300,3160197980,18400,18430,18430,18400,782
|
|
20240108,103200,3145806520,18430,18400,18430,18400,426
|
|
20240108,103100,3137962410,18400,18420,18420,18400,419
|
|
20240108,103000,3130248170,18400,18370,18400,18370,892
|
|
20240108,102900,3113843630,18380,18360,18380,18360,831
|
|
20240108,102800,3098581920,18380,18360,18380,18360,185
|
|
20240108,102700,3095185200,18360,18360,18360,18350,251
|
|
20240108,102600,3090577840,18360,18380,18380,18360,730
|
|
20240108,102500,3077174840,18380,18380,18380,18360,137
|
|
20240108,102400,3074657770,18380,18390,18390,18370,512
|
|
20240108,102300,3065246680,18390,18370,18390,18370,63
|
|
20240108,102200,3064089310,18390,18390,18400,18390,288
|
|
20240108,102100,3058792980,18360,18400,18400,18360,2756
|
|
20240108,102000,3008106230,18400,18410,18410,18400,333
|
|
20240108,101900,3001978040,18410,18410,18410,18410,118
|
|
20240108,101800,2999805660,18410,18420,18420,18410,622
|
|
20240108,101700,2988349420,18440,18440,18450,18430,838
|
|
20240108,101600,2972899270,18440,18430,18440,18430,57
|
|
20240108,101500,2971848610,18430,18430,18430,18420,203
|
|
20240108,101400,2968108980,18420,18420,18430,18420,91
|
|
20240108,101300,2966432560,18420,18420,18420,18400,801
|
|
20240108,101200,2951684210,18430,18430,18430,18430,101
|
|
20240108,101100,2949822780,18430,18440,18470,18420,443
|
|
20240108,101000,2941656150,18470,18490,18500,18450,2508
|
|
20240108,100900,2895326560,18500,18490,18500,18480,557
|
|
20240108,100800,2885026930,18490,18470,18500,18470,1059
|
|
20240108,100700,2865444640,18480,18480,18480,18470,550
|
|
20240108,100600,2855282270,18470,18470,18470,18470,301
|
|
20240108,100500,2849722800,18470,18450,18480,18450,1179
|
|
20240108,100400,2827954620,18450,18450,18450,18440,338
|
|
20240108,100300,2821718880,18450,18460,18460,18450,445
|
|
20240108,100200,2813506640,18460,18390,18460,18390,5795
|
|
20240108,100100,2706826260,18390,18370,18390,18370,1054
|
|
20240108,100000,2687451880,18370,18370,18370,18370,126
|
|
20240108,095900,2685137260,18370,18360,18370,18360,464
|
|
20240108,095800,2676614680,18360,18360,18370,18340,528
|
|
20240108,095700,2666918920,18340,18370,18370,18340,650
|
|
20240108,095600,2654981620,18370,18380,18380,18370,40
|
|
20240108,095500,2654246560,18380,18390,18390,18330,1832
|
|
20240108,095400,2620665690,18390,18390,18390,18390,157
|
|
20240108,095300,2617778460,18390,18380,18390,18320,467
|
|
20240108,095200,2609194650,18320,18350,18350,18310,93
|
|
20240108,095100,2607488490,18350,18310,18350,18300,4442
|
|
20240108,095000,2526013070,18300,18310,18310,18300,400
|
|
20240108,094900,2518692380,18300,18300,18300,18300,336
|
|
20240108,094800,2512543580,18300,18300,18300,18290,1784
|
|
20240108,094700,2479897010,18310,18310,18310,18300,230
|
|
20240108,094600,2475687250,18310,18310,18310,18300,101
|
|
20240108,094500,2473838840,18310,18330,18330,18310,194
|
|
20240108,094400,2470286460,18320,18310,18320,18300,710
|
|
20240108,094300,2457291260,18300,18310,18310,18300,423
|
|
20240108,094200,2449549270,18320,18300,18320,18290,1257
|
|
20240108,094100,2426542840,18300,18290,18320,18280,217
|
|
20240108,094000,2422573600,18290,18290,18320,18250,1659
|
|
20240108,093900,2392243220,18280,18330,18340,18270,1540
|
|
20240108,093800,2364059430,18330,18270,18330,18270,749
|
|
20240108,093700,2350349430,18320,18270,18340,18260,3009
|
|
20240108,093600,2295394260,18270,18310,18310,18270,735
|
|
20240108,093500,2281946400,18310,18400,18400,18310,997
|
|
20240108,093400,2263644360,18400,18390,18410,18350,1768
|
|
20240108,093300,2231118040,18350,18330,18390,18310,993
|
|
20240108,093200,2212906750,18330,18340,18390,18330,1324
|
|
20240108,093100,2188621450,18330,18330,18340,18330,80
|
|
20240108,093000,2187154950,18340,18300,18400,18260,1373
|
|
20240108,092900,2162011920,18400,18410,18410,18280,4348
|
|
20240108,092800,2082323300,18410,18420,18420,18410,528
|
|
20240108,092700,2072602470,18420,18460,18460,18420,1255
|
|
20240108,092600,2049472310,18460,18470,18470,18440,564
|
|
20240108,092500,2039065400,18470,18490,18490,18470,353
|
|
20240108,092400,2032541990,18490,18440,18490,18400,184
|
|
20240108,092300,2029143860,18440,18470,18480,18430,834
|
|
20240108,092200,2013743890,18500,18560,18560,18470,3286
|
|
20240108,092100,1952946130,18510,18370,18510,18370,5832
|
|
20240108,092000,1845313800,18360,18230,18360,18230,5841
|
|
20240108,091900,1738379830,18230,18230,18240,18220,4220
|
|
20240108,091800,1661469450,18230,18260,18260,18230,4908
|
|
20240108,091700,1571910380,18260,18280,18280,18250,3510
|
|
20240108,091600,1507803050,18280,18300,18310,18280,6711
|
|
20240108,091500,1385051260,18310,18330,18330,18310,5558
|
|
20240108,091400,1283232440,18320,18330,18340,18320,4106
|
|
20240108,091300,1207980550,18340,18360,18370,18340,4071
|
|
20240108,091200,1133271630,18360,18400,18410,18350,12252
|
|
20240108,091100,907933070,18400,18390,18440,18360,6890
|
|
20240108,091000,781341520,18370,18390,18400,18360,3898
|
|
20240108,090900,709696070,18390,18400,18400,18390,1413
|
|
20240108,090800,683703340,18400,18400,18460,18380,1502
|
|
20240108,090700,656028430,18450,18390,18450,18390,1375
|
|
20240108,090600,630664140,18430,18400,18440,18380,3568
|
|
20240108,090500,565008890,18400,18390,18470,18360,1719
|
|
20240108,090400,533392180,18390,18390,18400,18340,4169
|
|
20240108,090300,456794030,18400,18400,18480,18360,1658
|
|
20240108,090200,426278580,18400,18340,18410,18340,2468
|
|
20240108,090100,380875730,18340,18340,18370,18310,12074
|
|
20240108,090000,159522680,18340,18630,18640,18320,8548
|