661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,195700,8615266230,18730,18730,18730,18730,0
|
|
20240109,195600,8615266230,18730,18730,18730,18730,0
|
|
20240109,195500,8615266230,18730,18730,18730,18730,0
|
|
20240109,195400,8615266230,18730,18730,18730,18730,0
|
|
20240109,195300,8615266230,18730,18730,18730,18730,0
|
|
20240109,195200,8615266230,18730,18730,18730,18730,0
|
|
20240109,195100,8615266230,18730,18730,18730,18730,0
|
|
20240109,195000,8615266230,18730,18730,18730,18730,0
|
|
20240109,194900,8615266230,18730,18730,18730,18730,0
|
|
20240109,194800,8615266230,18730,18730,18730,18730,0
|
|
20240109,194700,8615266230,18730,18730,18730,18730,0
|
|
20240109,194600,8615266230,18730,18730,18730,18730,0
|
|
20240109,194500,8615266230,18730,18730,18730,18730,0
|
|
20240109,194400,8615266230,18730,18730,18730,18730,0
|
|
20240109,194300,8615266230,18730,18730,18730,18730,0
|
|
20240109,194200,8615266230,18730,18730,18730,18730,0
|
|
20240109,194100,8615266230,18730,18730,18730,18730,0
|
|
20240109,194000,8615266230,18730,18730,18730,18730,0
|
|
20240109,193900,8615266230,18730,18730,18730,18730,0
|
|
20240109,193800,8615266230,18730,18730,18730,18730,0
|
|
20240109,193700,8615266230,18730,18730,18730,18730,0
|
|
20240109,193600,8615266230,18730,18730,18730,18730,0
|
|
20240109,193500,8615266230,18730,18730,18730,18730,0
|
|
20240109,193400,8615266230,18730,18730,18730,18730,0
|
|
20240109,193300,8615266230,18730,18730,18730,18730,0
|
|
20240109,193200,8615266230,18730,18730,18730,18730,0
|
|
20240109,193100,8615266230,18730,18730,18730,18730,0
|
|
20240109,193000,8615266230,18730,18730,18730,18730,0
|
|
20240109,192900,8615266230,18730,18730,18730,18730,0
|
|
20240109,192800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,192700,8615266230,18730,18730,18730,18730,0
|
|
20240109,192600,8615266230,18730,18730,18730,18730,0
|
|
20240109,192500,8615266230,18730,18730,18730,18730,0
|
|
20240109,192400,8615266230,18730,18730,18730,18730,0
|
|
20240109,192300,8615266230,18730,18730,18730,18730,0
|
|
20240109,192200,8615266230,18730,18730,18730,18730,0
|
|
20240109,192100,8615266230,18730,18730,18730,18730,0
|
|
20240109,192000,8615266230,18730,18730,18730,18730,0
|
|
20240109,191900,8615266230,18730,18730,18730,18730,0
|
|
20240109,191800,8615266230,18730,18730,18730,18730,0
|
|
20240109,191700,8615266230,18730,18730,18730,18730,0
|
|
20240109,191600,8615266230,18730,18730,18730,18730,0
|
|
20240109,191500,8615266230,18730,18730,18730,18730,0
|
|
20240109,191400,8615266230,18730,18730,18730,18730,0
|
|
20240109,191300,8615266230,18730,18730,18730,18730,0
|
|
20240109,191200,8615266230,18730,18730,18730,18730,0
|
|
20240109,191100,8615266230,18730,18730,18730,18730,0
|
|
20240109,191000,8615266230,18730,18730,18730,18730,0
|
|
20240109,190900,8615266230,18730,18730,18730,18730,0
|
|
20240109,190800,8615266230,18730,18730,18730,18730,0
|
|
20240109,190700,8615266230,18730,18730,18730,18730,0
|
|
20240109,190600,8615266230,18730,18730,18730,18730,0
|
|
20240109,190500,8615266230,18730,18730,18730,18730,0
|
|
20240109,190400,8615266230,18730,18730,18730,18730,0
|
|
20240109,190300,8615266230,18730,18730,18730,18730,0
|
|
20240109,190200,8615266230,18730,18730,18730,18730,0
|
|
20240109,190100,8615266230,18730,18730,18730,18730,0
|
|
20240109,190000,8615266230,18730,18730,18730,18730,0
|
|
20240109,185900,8615266230,18730,18730,18730,18730,0
|
|
20240109,185800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,185700,8615266230,18730,18730,18730,18730,0
|
|
20240109,185600,8615266230,18730,18730,18730,18730,0
|
|
20240109,185500,8615266230,18730,18730,18730,18730,0
|
|
20240109,185400,8615266230,18730,18730,18730,18730,0
|
|
20240109,185300,8615266230,18730,18730,18730,18730,0
|
|
20240109,185200,8615266230,18730,18730,18730,18730,0
|
|
20240109,185100,8615266230,18730,18730,18730,18730,0
|
|
20240109,185000,8615266230,18730,18730,18730,18730,0
|
|
20240109,184900,8615266230,18730,18730,18730,18730,0
|
|
20240109,184800,8615266230,18730,18730,18730,18730,0
|
|
20240109,184700,8615266230,18730,18730,18730,18730,0
|
|
20240109,184600,8615266230,18730,18730,18730,18730,0
|
|
20240109,184500,8615266230,18730,18730,18730,18730,0
|
|
20240109,184400,8615266230,18730,18730,18730,18730,0
|
|
20240109,184300,8615266230,18730,18730,18730,18730,0
|
|
20240109,184200,8615266230,18730,18730,18730,18730,0
|
|
20240109,184100,8615266230,18730,18730,18730,18730,0
|
|
20240109,184000,8615266230,18730,18730,18730,18730,0
|
|
20240109,183900,8615266230,18730,18730,18730,18730,0
|
|
20240109,183800,8615266230,18730,18730,18730,18730,0
|
|
20240109,183700,8615266230,18730,18730,18730,18730,0
|
|
20240109,183600,8615266230,18730,18730,18730,18730,0
|
|
20240109,183500,8615266230,18730,18730,18730,18730,0
|
|
20240109,183400,8615266230,18730,18730,18730,18730,0
|
|
20240109,183300,8615266230,18730,18730,18730,18730,0
|
|
20240109,183200,8615266230,18730,18730,18730,18730,0
|
|
20240109,183100,8615266230,18730,18730,18730,18730,0
|
|
20240109,183000,8615266230,18730,18730,18730,18730,0
|
|
20240109,182900,8615266230,18730,18730,18730,18730,0
|
|
20240109,182800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,182700,8615266230,18730,18730,18730,18730,0
|
|
20240109,182600,8615266230,18730,18730,18730,18730,0
|
|
20240109,182500,8615266230,18730,18730,18730,18730,0
|
|
20240109,182400,8615266230,18730,18730,18730,18730,0
|
|
20240109,182300,8615266230,18730,18730,18730,18730,0
|
|
20240109,182200,8615266230,18730,18730,18730,18730,0
|
|
20240109,182100,8615266230,18730,18730,18730,18730,0
|
|
20240109,182000,8615266230,18730,18730,18730,18730,0
|
|
20240109,181900,8615266230,18730,18730,18730,18730,0
|
|
20240109,181800,8615266230,18730,18730,18730,18730,0
|
|
20240109,181700,8615266230,18730,18730,18730,18730,0
|
|
20240109,181600,8615266230,18730,18730,18730,18730,0
|
|
20240109,181500,8615266230,18730,18730,18730,18730,0
|
|
20240109,181400,8615266230,18730,18730,18730,18730,0
|
|
20240109,181300,8615266230,18730,18730,18730,18730,0
|
|
20240109,181200,8615266230,18730,18730,18730,18730,0
|
|
20240109,181100,8615266230,18730,18730,18730,18730,0
|
|
20240109,181000,8615266230,18730,18730,18730,18730,0
|
|
20240109,180900,8615266230,18730,18730,18730,18730,0
|
|
20240109,180800,8615266230,18730,18730,18730,18730,0
|
|
20240109,180700,8615266230,18730,18730,18730,18730,0
|
|
20240109,180600,8615266230,18730,18730,18730,18730,0
|
|
20240109,180500,8615266230,18730,18730,18730,18730,0
|
|
20240109,180400,8615266230,18730,18730,18730,18730,0
|
|
20240109,180300,8615266230,18730,18730,18730,18730,0
|
|
20240109,180200,8615266230,18730,18730,18730,18730,0
|
|
20240109,180100,8615266230,18730,18730,18730,18730,0
|
|
20240109,180000,8615266230,18730,18730,18730,18730,0
|
|
20240109,175900,8615266230,18730,18730,18730,18730,0
|
|
20240109,175800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,175700,8615266230,18730,18730,18730,18730,0
|
|
20240109,175600,8615266230,18730,18730,18730,18730,0
|
|
20240109,175500,8615266230,18730,18730,18730,18730,0
|
|
20240109,175400,8615266230,18730,18730,18730,18730,0
|
|
20240109,175300,8615266230,18730,18730,18730,18730,0
|
|
20240109,175200,8615266230,18730,18730,18730,18730,0
|
|
20240109,175100,8615266230,18730,18730,18730,18730,0
|
|
20240109,175000,8615266230,18730,18730,18730,18730,0
|
|
20240109,174900,8615266230,18730,18730,18730,18730,0
|
|
20240109,174800,8615266230,18730,18730,18730,18730,0
|
|
20240109,174700,8615266230,18730,18730,18730,18730,0
|
|
20240109,174600,8615266230,18730,18730,18730,18730,0
|
|
20240109,174500,8615266230,18730,18730,18730,18730,0
|
|
20240109,174400,8615266230,18730,18730,18730,18730,0
|
|
20240109,174300,8615266230,18730,18730,18730,18730,0
|
|
20240109,174200,8615266230,18730,18730,18730,18730,0
|
|
20240109,174100,8615266230,18730,18730,18730,18730,0
|
|
20240109,174000,8615266230,18730,18730,18730,18730,0
|
|
20240109,173900,8615266230,18730,18730,18730,18730,0
|
|
20240109,173800,8615266230,18730,18730,18730,18730,0
|
|
20240109,173700,8615266230,18730,18730,18730,18730,0
|
|
20240109,173600,8615266230,18730,18730,18730,18730,0
|
|
20240109,173500,8615266230,18730,18730,18730,18730,0
|
|
20240109,173400,8615266230,18730,18730,18730,18730,0
|
|
20240109,173300,8615266230,18730,18730,18730,18730,0
|
|
20240109,173200,8615266230,18730,18730,18730,18730,0
|
|
20240109,173100,8615266230,18730,18730,18730,18730,0
|
|
20240109,173000,8615266230,18730,18730,18730,18730,0
|
|
20240109,172900,8615266230,18730,18730,18730,18730,0
|
|
20240109,172800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,172700,8615266230,18730,18730,18730,18730,0
|
|
20240109,172600,8615266230,18730,18730,18730,18730,0
|
|
20240109,172500,8615266230,18730,18730,18730,18730,0
|
|
20240109,172400,8615266230,18730,18730,18730,18730,0
|
|
20240109,172300,8615266230,18730,18730,18730,18730,0
|
|
20240109,172200,8615266230,18730,18730,18730,18730,0
|
|
20240109,172100,8615266230,18730,18730,18730,18730,0
|
|
20240109,172000,8615266230,18730,18730,18730,18730,0
|
|
20240109,171900,8615266230,18730,18730,18730,18730,0
|
|
20240109,171800,8615266230,18730,18730,18730,18730,0
|
|
20240109,171700,8615266230,18730,18730,18730,18730,0
|
|
20240109,171600,8615266230,18730,18730,18730,18730,0
|
|
20240109,171500,8615266230,18730,18730,18730,18730,0
|
|
20240109,171400,8615266230,18730,18730,18730,18730,0
|
|
20240109,171300,8615266230,18730,18730,18730,18730,0
|
|
20240109,171200,8615266230,18730,18730,18730,18730,0
|
|
20240109,171100,8615266230,18730,18730,18730,18730,0
|
|
20240109,171000,8615266230,18730,18730,18730,18730,0
|
|
20240109,170900,8615266230,18730,18730,18730,18730,0
|
|
20240109,170800,8615266230,18730,18730,18730,18730,0
|
|
20240109,170700,8615266230,18730,18730,18730,18730,0
|
|
20240109,170600,8615266230,18730,18730,18730,18730,0
|
|
20240109,170500,8615266230,18730,18730,18730,18730,0
|
|
20240109,170400,8615266230,18730,18730,18730,18730,0
|
|
20240109,170300,8615266230,18730,18730,18730,18730,0
|
|
20240109,170200,8615266230,18730,18730,18730,18730,0
|
|
20240109,170100,8615266230,18730,18730,18730,18730,0
|
|
20240109,170000,8615266230,18730,18730,18730,18730,0
|
|
20240109,165900,8615266230,18730,18730,18730,18730,0
|
|
20240109,165800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,165700,8615266230,18730,18730,18730,18730,0
|
|
20240109,165600,8615266230,18730,18730,18730,18730,0
|
|
20240109,165500,8615266230,18730,18730,18730,18730,0
|
|
20240109,165400,8615266230,18730,18730,18730,18730,0
|
|
20240109,165300,8615266230,18730,18730,18730,18730,0
|
|
20240109,165200,8615266230,18730,18730,18730,18730,0
|
|
20240109,165100,8615266230,18730,18730,18730,18730,0
|
|
20240109,165000,8615266230,18730,18730,18730,18730,0
|
|
20240109,164900,8615266230,18730,18730,18730,18730,0
|
|
20240109,164800,8615266230,18730,18730,18730,18730,0
|
|
20240109,164700,8615266230,18730,18730,18730,18730,0
|
|
20240109,164600,8615266230,18730,18730,18730,18730,0
|
|
20240109,164500,8615266230,18730,18730,18730,18730,0
|
|
20240109,164400,8615266230,18730,18730,18730,18730,0
|
|
20240109,164300,8615266230,18730,18730,18730,18730,0
|
|
20240109,164200,8615266230,18730,18730,18730,18730,0
|
|
20240109,164100,8615266230,18730,18730,18730,18730,0
|
|
20240109,164000,8615266230,18730,18730,18730,18730,0
|
|
20240109,163900,8615266230,18730,18730,18730,18730,0
|
|
20240109,163800,8615266230,18730,18730,18730,18730,0
|
|
20240109,163700,8615266230,18730,18730,18730,18730,0
|
|
20240109,163600,8615266230,18730,18730,18730,18730,0
|
|
20240109,163500,8615266230,18730,18730,18730,18730,0
|
|
20240109,163400,8615266230,18730,18730,18730,18730,0
|
|
20240109,163300,8615266230,18730,18730,18730,18730,0
|
|
20240109,163200,8615266230,18730,18730,18730,18730,0
|
|
20240109,163100,8615266230,18730,18730,18730,18730,0
|
|
20240109,163000,8615266230,18730,18730,18730,18730,0
|
|
20240109,162900,8615266230,18730,18730,18730,18730,0
|
|
20240109,162800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,162700,8615266230,18730,18730,18730,18730,0
|
|
20240109,162600,8615266230,18730,18730,18730,18730,0
|
|
20240109,162500,8615266230,18730,18730,18730,18730,0
|
|
20240109,162400,8615266230,18730,18730,18730,18730,0
|
|
20240109,162300,8615266230,18730,18730,18730,18730,0
|
|
20240109,162200,8615266230,18730,18730,18730,18730,0
|
|
20240109,162100,8615266230,18730,18730,18730,18730,0
|
|
20240109,162000,8615266230,18730,18730,18730,18730,0
|
|
20240109,161900,8615266230,18730,18730,18730,18730,0
|
|
20240109,161800,8615266230,18730,18730,18730,18730,0
|
|
20240109,161700,8615266230,18730,18730,18730,18730,0
|
|
20240109,161600,8615266230,18730,18730,18730,18730,0
|
|
20240109,161500,8615266230,18730,18730,18730,18730,0
|
|
20240109,161400,8615266230,18730,18730,18730,18730,0
|
|
20240109,161300,8615266230,18730,18730,18730,18730,0
|
|
20240109,161200,8615266230,18730,18730,18730,18730,0
|
|
20240109,161100,8615266230,18730,18730,18730,18730,0
|
|
20240109,161000,8615266230,18730,18730,18730,18730,0
|
|
20240109,160900,8615266230,18730,18730,18730,18730,0
|
|
20240109,160800,8615266230,18730,18730,18730,18730,0
|
|
20240109,160700,8615266230,18730,18730,18730,18730,0
|
|
20240109,160600,8615266230,18730,18730,18730,18730,0
|
|
20240109,160500,8615266230,18730,18730,18730,18730,0
|
|
20240109,160400,8615266230,18730,18730,18730,18730,0
|
|
20240109,160300,8615266230,18730,18730,18730,18730,0
|
|
20240109,160200,8615266230,18730,18730,18730,18730,0
|
|
20240109,160100,8615266230,18730,18730,18730,18730,0
|
|
20240109,160000,8615266230,18730,18730,18730,18730,0
|
|
20240109,155900,8615266230,18730,18730,18730,18730,0
|
|
20240109,155800,8615266230,18730,18730,18730,18730,6720
|
|
20240109,155700,8615266230,18730,18730,18730,18730,0
|
|
20240109,155600,8615266230,18730,18730,18730,18730,0
|
|
20240109,155500,8615266230,18730,18730,18730,18730,0
|
|
20240109,155400,8615266230,18730,18730,18730,18730,0
|
|
20240109,155300,8615266230,18730,18730,18730,18730,0
|
|
20240109,155200,8615266230,18730,18730,18730,18730,0
|
|
20240109,155100,8615266230,18730,18730,18730,18730,0
|
|
20240109,155000,8615266230,18730,18730,18730,18730,0
|
|
20240109,154900,8615266230,18730,18730,18730,18730,0
|
|
20240109,154800,8615266230,18730,18730,18730,18730,0
|
|
20240109,154700,8615266230,18730,18730,18730,18730,0
|
|
20240109,154600,8615266230,18730,18730,18730,18730,0
|
|
20240109,154500,8615266230,18730,18730,18730,18730,0
|
|
20240109,154400,8615266230,18730,18730,18730,18730,0
|
|
20240109,154300,8615266230,18730,18730,18730,18730,0
|
|
20240109,154200,8615266230,18730,18730,18730,18730,0
|
|
20240109,154100,8615266230,18730,18730,18730,18730,0
|
|
20240109,154000,8615266230,18730,18730,18730,18730,0
|
|
20240109,153900,8615266230,18730,18730,18730,18730,0
|
|
20240109,153800,8615266230,18730,18730,18730,18730,0
|
|
20240109,153700,8615266230,18730,18730,18730,18730,0
|
|
20240109,153600,8615266230,18730,18730,18730,18730,0
|
|
20240109,153500,8615266230,18730,18730,18730,18730,0
|
|
20240109,153400,8615266230,18730,18730,18730,18730,0
|
|
20240109,153300,8615266230,18730,18730,18730,18730,0
|
|
20240109,153200,8615266230,18730,18730,18730,18730,0
|
|
20240109,153100,8615266230,18730,18730,18730,18730,0
|
|
20240109,153000,8615266230,18730,18730,18730,18730,6720
|
|
20240109,152900,8489400630,18680,18680,18680,18680,0
|
|
20240109,152800,8489400630,18680,18680,18680,18680,0
|
|
20240109,152700,8489400630,18680,18680,18680,18680,0
|
|
20240109,152600,8489400630,18680,18680,18680,18680,0
|
|
20240109,152500,8489400630,18680,18680,18680,18680,0
|
|
20240109,152400,8489400630,18680,18680,18680,18680,0
|
|
20240109,152300,8489400630,18680,18680,18680,18680,0
|
|
20240109,152200,8489400630,18680,18680,18680,18680,0
|
|
20240109,152100,8489400630,18680,18680,18680,18680,0
|
|
20240109,152000,8489400630,18680,18680,18680,18680,0
|
|
20240109,151900,8489400630,18680,18670,18680,18670,1942
|
|
20240109,151800,8453140970,18660,18650,18660,18640,1724
|
|
20240109,151700,8420986410,18640,18650,18650,18640,119
|
|
20240109,151600,8418767460,18650,18650,18650,18640,498
|
|
20240109,151500,8409482050,18650,18640,18650,18640,1351
|
|
20240109,151400,8384286000,18640,18660,18660,18640,35
|
|
20240109,151300,8383633190,18660,18660,18660,18660,210
|
|
20240109,151200,8379714590,18670,18660,18670,18640,1726
|
|
20240109,151100,8347508380,18660,18660,18660,18650,550
|
|
20240109,151000,8337250380,18660,18670,18670,18660,555
|
|
20240109,150900,8326891650,18670,18700,18700,18670,1201
|
|
20240109,150800,8304459310,18700,18690,18700,18680,566
|
|
20240109,150700,8293878120,18700,18680,18700,18670,523
|
|
20240109,150600,8284108800,18680,18690,18690,18680,920
|
|
20240109,150500,8266915500,18700,18690,18700,18690,546
|
|
20240109,150400,8256709150,18680,18670,18680,18650,444
|
|
20240109,150300,8248422690,18660,18650,18660,18640,441
|
|
20240109,150200,8240198760,18640,18650,18650,18640,67
|
|
20240109,150100,8238949260,18630,18640,18640,18600,1551
|
|
20240109,150000,8210097720,18650,18680,18680,18650,1275
|
|
20240109,145900,8186294130,18680,18670,18680,18670,435
|
|
20240109,145800,8178172530,18670,18640,18670,18640,1465
|
|
20240109,145700,8150856700,18640,18630,18640,18630,292
|
|
20240109,145600,8145416180,18630,18630,18630,18620,129
|
|
20240109,145500,8143012920,18630,18590,18630,18590,322
|
|
20240109,145400,8137015660,18610,18580,18610,18580,1107
|
|
20240109,145300,8116426600,18580,18590,18590,18580,280
|
|
20240109,145200,8111222320,18580,18580,18580,18580,36
|
|
20240109,145100,8110553440,18570,18550,18570,18550,1645
|
|
20240109,145000,8080022550,18550,18560,18560,18550,62
|
|
20240109,144900,8078872440,18540,18560,18560,18540,736
|
|
20240109,144800,8065223050,18540,18550,18560,18540,1043
|
|
20240109,144700,8045878350,18550,18550,18550,18550,1056
|
|
20240109,144600,8026289550,18550,18540,18550,18540,344
|
|
20240109,144500,8019910050,18550,18560,18560,18550,749
|
|
20240109,144400,8006012860,18560,18590,18590,18550,361
|
|
20240109,144300,7999312950,18590,18550,18590,18540,3496
|
|
20240109,144200,7934466540,18550,18590,18590,18550,7320
|
|
20240109,144100,7798499960,18590,18590,18590,18590,1
|
|
20240109,144000,7798481370,18590,18590,18590,18590,27
|
|
20240109,143900,7797979440,18590,18590,18590,18580,271
|
|
20240109,143800,7792942100,18580,18580,18580,18580,290
|
|
20240109,143700,7787553900,18580,18580,18580,18580,95
|
|
20240109,143600,7785788800,18590,18590,18590,18590,210
|
|
20240109,143500,7781884900,18590,18580,18590,18580,101
|
|
20240109,143400,7780008310,18570,18570,18570,18570,303
|
|
20240109,143300,7774381600,18560,18580,18580,18560,910
|
|
20240109,143200,7757480460,18580,18590,18590,18580,602
|
|
20240109,143100,7746294530,18580,18600,18600,18580,634
|
|
20240109,143000,7734509170,18590,18590,18590,18590,189
|
|
20240109,142900,7730995660,18600,18620,18620,18600,982
|
|
20240109,142800,7712730000,18600,18600,18600,18600,10
|
|
20240109,142700,7712544000,18600,18620,18620,18600,784
|
|
20240109,142600,7697960090,18620,18620,18620,18620,1
|
|
20240109,142500,7697941470,18620,18620,18620,18610,6
|
|
20240109,142400,7697829770,18590,18600,18600,18590,743
|
|
20240109,142300,7684015840,18610,18600,18610,18600,144
|
|
20240109,142200,7681336530,18600,18600,18610,18600,557
|
|
20240109,142100,7670976310,18600,18610,18610,18600,55
|
|
20240109,142000,7669953210,18600,18600,18600,18600,13
|
|
20240109,141900,7669711410,18600,18600,18600,18600,70
|
|
20240109,141800,7668409410,18600,18610,18610,18600,32
|
|
20240109,141700,7667813940,18610,18620,18630,18610,532
|
|
20240109,141600,7657912080,18640,18620,18640,18620,308
|
|
20240109,141500,7652172090,18620,18620,18640,18620,1020
|
|
20240109,141400,7633179670,18620,18600,18620,18600,716
|
|
20240109,141300,7619862050,18600,18580,18600,18580,37
|
|
20240109,141200,7619174280,18590,18600,18600,18590,89
|
|
20240109,141100,7617519590,18600,18600,18600,18600,184
|
|
20240109,141000,7614097190,18620,18610,18620,18590,835
|
|
20240109,140900,7598559120,18620,18640,18640,18620,1582
|
|
20240109,140800,7569100130,18650,18650,18650,18650,36
|
|
20240109,140700,7568428730,18620,18620,18620,18620,1055
|
|
20240109,140600,7548784630,18620,18620,18620,18620,40
|
|
20240109,140500,7548039830,18620,18610,18620,18610,176
|
|
20240109,140400,7544764420,18610,18620,18620,18610,390
|
|
20240109,140300,7537503120,18630,18630,18650,18630,400
|
|
20240109,140200,7530049140,18630,18630,18630,18630,25
|
|
20240109,140100,7529583390,18640,18640,18640,18640,0
|
|
20240109,140000,7529583390,18640,18650,18650,18640,211
|
|
20240109,135900,7525648250,18660,18660,18660,18660,54
|
|
20240109,135800,7524640610,18660,18650,18660,18650,466
|
|
20240109,135700,7515947010,18650,18650,18650,18650,28
|
|
20240109,135600,7515424810,18650,18650,18650,18650,226
|
|
20240109,135500,7511209910,18660,18650,18660,18650,56
|
|
20240109,135400,7510165200,18650,18580,18650,18580,257
|
|
20240109,135300,7505376640,18570,18600,18600,18570,100
|
|
20240109,135200,7503517590,18640,18620,18640,18620,1190
|
|
20240109,135100,7481350220,18600,18600,18600,18600,300
|
|
20240109,135000,7475770220,18610,18590,18610,18580,553
|
|
20240109,134900,7465483600,18580,18580,18600,18580,758
|
|
20240109,134800,7451399920,18580,18580,18580,18580,89
|
|
20240109,134700,7449746300,18580,18590,18590,18580,488
|
|
20240109,134600,7440679170,18600,18600,18600,18600,60
|
|
20240109,134500,7439563170,18590,18600,18600,18590,293
|
|
20240109,134400,7434116220,18610,18610,18610,18610,63
|
|
20240109,134300,7432943790,18600,18600,18600,18600,107
|
|
20240109,134200,7430953590,18600,18600,18600,18600,1001
|
|
20240109,134100,7412334990,18600,18600,18600,18600,351
|
|
20240109,134000,7405806390,18570,18570,18570,18570,3
|
|
20240109,133900,7405750680,18560,18550,18560,18550,204
|
|
20240109,133800,7401965440,18550,18570,18570,18550,448
|
|
20240109,133700,7393649990,18570,18570,18570,18570,19
|
|
20240109,133600,7393297160,18560,18550,18560,18550,481
|
|
20240109,133500,7384370300,18560,18620,18620,18550,1762
|
|
20240109,133400,7351649810,18620,18580,18620,18580,212
|
|
20240109,133300,7347702450,18580,18610,18620,18580,321
|
|
20240109,133200,7341726280,18600,18560,18600,18560,1334
|
|
20240109,133100,7316925980,18560,18550,18560,18550,1562
|
|
20240109,133000,7287938230,18550,18560,18570,18550,1292
|
|
20240109,132900,7263965440,18590,18600,18600,18570,3910
|
|
20240109,132800,7191342180,18600,18600,18600,18590,247
|
|
20240109,132700,7186749550,18600,18610,18610,18600,51
|
|
20240109,132600,7185800450,18620,18620,18620,18620,110
|
|
20240109,132500,7183752250,18630,18630,18630,18630,14
|
|
20240109,132400,7183491430,18630,18590,18630,18590,1761
|
|
20240109,132300,7150748360,18600,18630,18630,18590,5500
|
|
20240109,132200,7048391730,18630,18620,18630,18620,196
|
|
20240109,132100,7044741250,18620,18650,18650,18620,795
|
|
20240109,132000,7029925540,18640,18690,18690,18640,301
|
|
20240109,131900,7024313640,18690,18710,18710,18650,104
|
|
20240109,131800,7022371480,18710,18640,18720,18640,86
|
|
20240109,131700,7020765420,18630,18720,18720,18630,201
|
|
20240109,131600,7017020700,18730,18730,18730,18620,2784
|
|
20240109,131500,6965101980,18740,18720,18740,18720,115
|
|
20240109,131400,6962948030,18700,18710,18730,18700,254
|
|
20240109,131300,6958197380,18710,18710,18710,18710,200
|
|
20240109,131200,6954455380,18740,18730,18740,18680,452
|
|
20240109,131100,6945994770,18730,18700,18730,18700,1245
|
|
20240109,131000,6922694440,18700,18680,18700,18670,219
|
|
20240109,130900,6918601220,18690,18660,18690,18660,32
|
|
20240109,130800,6918003740,18660,18660,18660,18660,84
|
|
20240109,130700,6916436300,18690,18700,18700,18690,54
|
|
20240109,130600,6915426510,18710,18710,18710,18710,10
|
|
20240109,130500,6915239410,18650,18640,18700,18640,623
|
|
20240109,130400,6903612160,18640,18700,18700,18640,1760
|
|
20240109,130300,6870752160,18700,18700,18700,18700,1558
|
|
20240109,130200,6841617560,18700,18710,18710,18700,1411
|
|
20240109,130100,6815224320,18720,18720,18720,18710,437
|
|
20240109,130000,6807045680,18720,18700,18720,18700,513
|
|
20240109,125900,6797445760,18700,18720,18720,18690,1828
|
|
20240109,125800,6763259630,18720,18720,18730,18710,387
|
|
20240109,125700,6756015340,18720,18750,18750,18720,286
|
|
20240109,125600,6750655460,18760,18770,18770,18760,254
|
|
20240109,125500,6745888100,18770,18780,18780,18770,13
|
|
20240109,125400,6745643970,18780,18780,18780,18760,1722
|
|
20240109,125300,6713325460,18790,18790,18790,18790,392
|
|
20240109,125200,6705959780,18790,18800,18810,18790,821
|
|
20240109,125100,6690527190,18800,18790,18800,18790,913
|
|
20240109,125000,6673364000,18790,18780,18790,18780,558
|
|
20240109,124900,6662884120,18780,18800,18800,18780,105
|
|
20240109,124800,6660911370,18800,18820,18820,18800,1296
|
|
20240109,124700,6636525780,18830,18830,18830,18830,510
|
|
20240109,124600,6626922480,18840,18850,18850,18840,82
|
|
20240109,124500,6625377020,18850,18850,18850,18850,1
|
|
20240109,124400,6625358170,18840,18870,18870,18840,1300
|
|
20240109,124300,6600851980,18870,18870,18870,18850,1070
|
|
20240109,124200,6580672350,18870,18870,18870,18860,439
|
|
20240109,124100,6572389120,18880,18870,18880,18870,562
|
|
20240109,124000,6561779180,18870,18870,18870,18870,310
|
|
20240109,123900,6555929480,18870,18870,18870,18870,78
|
|
20240109,123800,6554457620,18860,18860,18870,18850,147
|
|
20240109,123700,6551685200,18870,18830,18870,18830,884
|
|
20240109,123600,6535019650,18830,18850,18850,18830,323
|
|
20240109,123500,6528931560,18830,18830,18840,18830,121
|
|
20240109,123400,6526652000,18830,18820,18830,18800,2996
|
|
20240109,123300,6470309590,18820,18830,18830,18820,733
|
|
20240109,123200,6456514250,18830,18830,18850,18830,201
|
|
20240109,123100,6452727400,18830,18830,18830,18830,1
|
|
20240109,123000,6452708570,18840,18860,18860,18840,1844
|
|
20240109,122900,6417962270,18860,18860,18860,18860,280
|
|
20240109,122800,6412681470,18870,18850,18870,18850,1101
|
|
20240109,122700,6391925620,18850,18850,18850,18850,1030
|
|
20240109,122600,6372510120,18870,18870,18870,18850,592
|
|
20240109,122500,6361340620,18880,18900,18900,18870,1760
|
|
20240109,122400,6328110420,18900,18910,18910,18900,483
|
|
20240109,122300,6318981490,18910,18910,18910,18910,622
|
|
20240109,122200,6307219470,18910,18900,18910,18900,293
|
|
20240109,122100,6301678880,18900,18900,18910,18900,890
|
|
20240109,122000,6284857770,18900,18900,18900,18900,10
|
|
20240109,121900,6284668770,18900,18890,18900,18890,1154
|
|
20240109,121800,6262858200,18900,18900,18900,18890,270
|
|
20240109,121700,6257756350,18900,18900,18910,18900,1025
|
|
20240109,121600,6238376240,18900,18870,18900,18870,4236
|
|
20240109,121500,6158357210,18880,18880,18880,18840,198
|
|
20240109,121400,6154622340,18880,18850,18880,18850,129
|
|
20240109,121300,6152188320,18870,18840,18870,18840,1155
|
|
20240109,121200,6130407860,18830,18810,18830,18810,364
|
|
20240109,121100,6123555090,18810,18810,18810,18810,198
|
|
20240109,121000,6119830710,18810,18810,18820,18810,323
|
|
20240109,120900,6113754980,18810,18810,18810,18810,460
|
|
20240109,120800,6105102380,18800,18810,18810,18800,31
|
|
20240109,120700,6104519570,18810,18790,18810,18790,252
|
|
20240109,120600,6099782030,18790,18790,18790,18770,200
|
|
20240109,120500,6096024590,18800,18800,18800,18800,6
|
|
20240109,120400,6095911790,18800,18800,18800,18800,0
|
|
20240109,120300,6095911790,18800,18800,18800,18800,332
|
|
20240109,120200,6089670190,18800,18760,18810,18760,87
|
|
20240109,120100,6088036020,18770,18820,18820,18770,76
|
|
20240109,120000,6086607080,18810,18750,18810,18750,2059
|
|
20240109,115900,6047947140,18750,18700,18750,18700,418
|
|
20240109,115800,6040124100,18700,18750,18750,18700,1202
|
|
20240109,115700,6017628890,18790,18780,18790,18780,2
|
|
20240109,115600,6017591320,18710,18710,18710,18710,0
|
|
20240109,115500,6017591320,18710,18710,18710,18710,1
|
|
20240109,115400,6017572610,18780,18790,18790,18680,107
|
|
20240109,115300,6015567950,18810,18800,18810,18790,74
|
|
20240109,115200,6014176400,18660,18740,18740,18640,2762
|
|
20240109,115100,5962578990,18730,18830,18840,18690,2634
|
|
20240109,115000,5913159920,18830,18840,18850,18830,1425
|
|
20240109,114900,5886315240,18850,18860,18860,18850,575
|
|
20240109,114800,5875474420,18870,18880,18880,18860,767
|
|
20240109,114700,5861000740,18880,18870,18880,18860,3846
|
|
20240109,114600,5788424120,18870,18840,18880,18840,784
|
|
20240109,114500,5773632770,18840,18870,18870,18840,905
|
|
20240109,114400,5756573520,18870,18880,18880,18860,2016
|
|
20240109,114300,5718549020,18870,18880,18880,18870,600
|
|
20240109,114200,5707222020,18880,18880,18880,18860,121
|
|
20240109,114100,5704938700,18870,18870,18880,18870,779
|
|
20240109,114000,5690234780,18890,18890,18890,18890,3
|
|
20240109,113900,5690178110,18890,18880,18890,18880,443
|
|
20240109,113800,5681814260,18880,18880,18880,18880,322
|
|
20240109,113700,5675734900,18880,18880,18880,18870,209
|
|
20240109,113600,5671789380,18880,18890,18890,18870,390
|
|
20240109,113500,5664426820,18890,18880,18890,18860,708
|
|
20240109,113400,5651061080,18900,18900,18900,18900,433
|
|
20240109,113300,5642877380,18900,18890,18900,18880,5762
|
|
20240109,113200,5533989750,18890,18880,18890,18870,2014
|
|
20240109,113100,5495955440,18880,18830,18880,18830,2057
|
|
20240109,113000,5457176170,18830,18840,18840,18830,267
|
|
20240109,112900,5452146570,18840,18840,18840,18840,963
|
|
20240109,112800,5434003650,18840,18800,18850,18800,1058
|
|
20240109,112700,5414073550,18820,18810,18820,18790,1721
|
|
20240109,112600,5381694900,18800,18810,18810,18800,1866
|
|
20240109,112500,5346601690,18820,18800,18820,18800,173
|
|
20240109,112400,5343347060,18810,18800,18810,18800,120
|
|
20240109,112300,5341089960,18800,18810,18820,18790,713
|
|
20240109,112200,5327675280,18810,18840,18840,18800,575
|
|
20240109,112100,5316843300,18840,18780,18850,18780,3442
|
|
20240109,112000,5252022730,18780,18770,18790,18750,2160
|
|
20240109,111900,5211489130,18740,18710,18740,18710,1189
|
|
20240109,111800,5189225790,18680,18690,18720,18680,1243
|
|
20240109,111700,5165989180,18690,18740,18740,18690,1122
|
|
20240109,111600,5145006540,18740,18730,18740,18730,696
|
|
20240109,111500,5131969130,18730,18720,18730,18720,578
|
|
20240109,111400,5121143520,18720,18720,18720,18710,223
|
|
20240109,111300,5116969460,18720,18750,18750,18720,1071
|
|
20240109,111200,5096907720,18740,18810,18830,18740,2325
|
|
20240109,111100,5053180320,18810,18770,18810,18770,1461
|
|
20240109,111000,5025715130,18780,18730,18780,18730,316
|
|
20240109,110900,5019784960,18750,18760,18760,18750,203
|
|
20240109,110800,5015976710,18720,18720,18760,18720,190
|
|
20240109,110700,5012418510,18720,18720,18720,18720,120
|
|
20240109,110600,5010172110,18720,18760,18760,18720,180
|
|
20240109,110500,5006795390,18760,18760,18760,18760,459
|
|
20240109,110400,4998184550,18760,18700,18770,18700,171
|
|
20240109,110300,4994976860,18700,18720,18720,18690,715
|
|
20240109,110200,4981607130,18730,18720,18780,18710,2278
|
|
20240109,110100,4938961120,18710,18790,18790,18710,1967
|
|
20240109,110000,4902082070,18800,18810,18820,18800,476
|
|
20240109,105900,4893133150,18810,18830,18840,18810,931
|
|
20240109,105800,4875613240,18830,18860,18860,18830,2865
|
|
20240109,105700,4821608050,18860,18870,18870,18860,64
|
|
20240109,105600,4820400670,18880,18880,18890,18880,380
|
|
20240109,105500,4813223470,18890,18890,18910,18880,2783
|
|
20240109,105400,4760626970,18890,18860,18890,18860,661
|
|
20240109,105300,4748151320,18860,18870,18870,18850,617
|
|
20240109,105200,4736513390,18850,18860,18870,18850,2363
|
|
20240109,105100,4691938840,18870,18840,18880,18840,961
|
|
20240109,105000,4673814530,18850,18870,18880,18850,1372
|
|
20240109,104900,4647948260,18850,18860,18890,18850,1955
|
|
20240109,104800,4611027540,18850,18970,18980,18850,5543
|
|
20240109,104700,4506087210,18880,18820,18990,18810,12023
|
|
20240109,104600,4278852120,18810,18790,18810,18770,4965
|
|
20240109,104500,4185560770,18780,18750,18780,18750,3848
|
|
20240109,104400,4113346680,18750,18750,18760,18740,1357
|
|
20240109,104300,4087902190,18740,18750,18750,18740,258
|
|
20240109,104200,4083065790,18750,18740,18750,18740,1249
|
|
20240109,104100,4059650020,18740,18770,18770,18740,675
|
|
20240109,104000,4046996130,18740,18770,18770,18740,30
|
|
20240109,103900,4046433180,18740,18780,18780,18740,647
|
|
20240109,103800,4034303600,18760,18750,18760,18750,18
|
|
20240109,103700,4033966070,18740,18740,18740,18740,23
|
|
20240109,103600,4033535050,18730,18750,18820,18730,4309
|
|
20240109,103500,3952598760,18750,18780,18780,18750,988
|
|
20240109,103400,3934056430,18780,18760,18780,18760,2419
|
|
20240109,103300,3888659260,18760,18690,18770,18690,8640
|
|
20240109,103200,3726912400,18680,18690,18690,18680,397
|
|
20240109,103100,3719495440,18680,18680,18690,18680,30
|
|
20240109,103000,3718934940,18690,18680,18690,18680,575
|
|
20240109,102900,3708191800,18680,18690,18690,18680,796
|
|
20240109,102800,3693322220,18680,18700,18700,18680,288
|
|
20240109,102700,3687941360,18700,18690,18710,18680,6128
|
|
20240109,102600,3573383810,18690,18660,18700,18650,3859
|
|
20240109,102500,3501290010,18660,18700,18700,18660,6580
|
|
20240109,102400,3378314280,18690,18620,18690,18620,7747
|
|
20240109,102300,3233789230,18620,18590,18620,18580,2259
|
|
20240109,102200,3191762450,18590,18590,18590,18580,1441
|
|
20240109,102100,3164976940,18590,18600,18600,18590,165
|
|
20240109,102000,3161908560,18590,18590,18590,18580,579
|
|
20240109,101900,3151145390,18590,18590,18590,18590,140
|
|
20240109,101800,3148542790,18580,18580,18580,18580,0
|
|
20240109,101700,3148542790,18580,18590,18590,18580,711
|
|
20240109,101600,3135325650,18590,18590,18600,18590,578
|
|
20240109,101500,3124579460,18590,18590,18590,18560,311
|
|
20240109,101400,3118798130,18590,18590,18590,18590,1388
|
|
20240109,101300,3092995210,18590,18570,18590,18570,1422
|
|
20240109,101200,3066573650,18570,18580,18580,18570,650
|
|
20240109,101100,3054496660,18570,18570,18570,18570,215
|
|
20240109,101000,3050504110,18570,18580,18580,18570,399
|
|
20240109,100900,3043094140,18570,18580,18580,18570,146
|
|
20240109,100800,3040382460,18580,18530,18580,18530,2131
|
|
20240109,100700,3000860100,18530,18530,18530,18530,835
|
|
20240109,100600,2985387550,18540,18540,18540,18530,558
|
|
20240109,100500,2975047670,18540,18540,18540,18540,133
|
|
20240109,100400,2972581850,18510,18540,18540,18510,505
|
|
20240109,100300,2963225880,18540,18520,18540,18520,134
|
|
20240109,100200,2960743700,18540,18510,18540,18510,236
|
|
20240109,100100,2956370730,18510,18500,18550,18500,621
|
|
20240109,100000,2944876750,18550,18500,18560,18500,1050
|
|
20240109,095900,2925421400,18490,18500,18520,18490,579
|
|
20240109,095800,2914707070,18500,18530,18530,18500,373
|
|
20240109,095700,2907798200,18530,18490,18530,18490,60
|
|
20240109,095600,2906686780,18490,18470,18500,18460,1084
|
|
20240109,095500,2886655800,18460,18560,18560,18460,7598
|
|
20240109,095400,2746049120,18560,18560,18590,18560,315
|
|
20240109,095300,2740202470,18570,18590,18590,18570,914
|
|
20240109,095200,2723214000,18580,18590,18590,18580,1108
|
|
20240109,095100,2702625970,18600,18600,18600,18600,303
|
|
20240109,095000,2696990170,18600,18600,18610,18580,704
|
|
20240109,094900,2683894590,18600,18600,18600,18590,408
|
|
20240109,094800,2676306880,18610,18600,18610,18600,472
|
|
20240109,094700,2667526070,18610,18610,18620,18600,308
|
|
20240109,094600,2661795040,18620,18570,18620,18570,3678
|
|
20240109,094500,2593400300,18550,18580,18580,18550,52
|
|
20240109,094400,2592434170,18580,18570,18590,18540,2546
|
|
20240109,094300,2545200300,18550,18600,18600,18550,859
|
|
20240109,094200,2529249280,18600,18600,18600,18600,33
|
|
20240109,094100,2528635480,18600,18600,18610,18600,173
|
|
20240109,094000,2525417670,18600,18600,18600,18570,1509
|
|
20240109,093900,2497364030,18610,18590,18630,18550,6485
|
|
20240109,093800,2376815440,18570,18590,18610,18570,2155
|
|
20240109,093700,2336759320,18590,18560,18590,18560,955
|
|
20240109,093600,2319015740,18560,18600,18610,18560,6047
|
|
20240109,093500,2206574720,18600,18580,18600,18570,4718
|
|
20240109,093400,2118890140,18580,18570,18580,18550,1819
|
|
20240109,093300,2085109530,18570,18520,18580,18520,7203
|
|
20240109,093200,1951475130,18530,18520,18530,18510,1905
|
|
20240109,093100,1916186820,18490,18490,18530,18480,970
|
|
20240109,093000,1898228960,18480,18520,18520,18480,2228
|
|
20240109,092900,1857020540,18520,18490,18530,18490,2385
|
|
20240109,092800,1812871360,18490,18500,18520,18480,1679
|
|
20240109,092700,1781794730,18500,18490,18500,18480,1636
|
|
20240109,092600,1751535030,18490,18480,18500,18480,1318
|
|
20240109,092500,1727171010,18480,18400,18480,18390,2014
|
|
20240109,092400,1690069900,18360,18410,18410,18360,5477
|
|
20240109,092300,1589359760,18410,18450,18450,18410,698
|
|
20240109,092200,1576506320,18420,18450,18450,18420,1357
|
|
20240109,092100,1551508850,18420,18420,18420,18420,261
|
|
20240109,092000,1546701230,18400,18490,18490,18400,4105
|
|
20240109,091900,1471020450,18490,18490,18490,18490,213
|
|
20240109,091800,1467082080,18490,18470,18490,18440,748
|
|
20240109,091700,1453271040,18420,18540,18540,18420,4614
|
|
20240109,091600,1367977640,18520,18500,18550,18480,5178
|
|
20240109,091500,1272036840,18500,18410,18500,18410,1591
|
|
20240109,091400,1242671870,18410,18410,18410,18400,820
|
|
20240109,091300,1227578690,18420,18520,18540,18420,3962
|
|
20240109,091200,1154321040,18540,18450,18540,18440,11741
|
|
20240109,091100,937055230,18440,18350,18440,18330,2668
|
|
20240109,091000,888066860,18350,18410,18410,18350,3526
|
|
20240109,090900,823283970,18380,18400,18400,18360,1779
|
|
20240109,090800,790571780,18400,18470,18480,18390,2995
|
|
20240109,090700,735417920,18490,18440,18490,18430,5542
|
|
20240109,090600,633121350,18430,18340,18430,18340,6714
|
|
20240109,090500,509732450,18330,18370,18400,18330,1126
|
|
20240109,090400,489056950,18410,18350,18420,18350,2892
|
|
20240109,090300,435862040,18350,18240,18390,18240,3600
|
|
20240109,090200,370129210,18240,18280,18300,18230,1862
|
|
20240109,090100,336161910,18300,18300,18320,18280,4720
|
|
20240109,090000,249781000,18300,18210,18490,18210,13543
|