671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,200700,2573303440,7260,7260,7260,7260,0
|
|
20240109,200600,2573303440,7260,7260,7260,7260,0
|
|
20240109,200500,2573303440,7260,7260,7260,7260,0
|
|
20240109,200400,2573303440,7260,7260,7260,7260,0
|
|
20240109,200300,2573303440,7260,7260,7260,7260,0
|
|
20240109,200200,2573303440,7260,7260,7260,7260,0
|
|
20240109,200100,2573303440,7260,7260,7260,7260,0
|
|
20240109,200000,2573303440,7260,7260,7260,7260,0
|
|
20240109,195900,2573303440,7260,7260,7260,7260,0
|
|
20240109,195800,2573303440,7260,7260,7260,7260,0
|
|
20240109,195700,2573303440,7260,7260,7260,7260,0
|
|
20240109,195600,2573303440,7260,7260,7260,7260,0
|
|
20240109,195500,2573303440,7260,7260,7260,7260,0
|
|
20240109,195400,2573303440,7260,7260,7260,7260,0
|
|
20240109,195300,2573303440,7260,7260,7260,7260,0
|
|
20240109,195200,2573303440,7260,7260,7260,7260,0
|
|
20240109,195100,2573303440,7260,7260,7260,7260,0
|
|
20240109,195000,2573303440,7260,7260,7260,7260,0
|
|
20240109,194900,2573303440,7260,7260,7260,7260,0
|
|
20240109,194800,2573303440,7260,7260,7260,7260,0
|
|
20240109,194700,2573303440,7260,7260,7260,7260,0
|
|
20240109,194600,2573303440,7260,7260,7260,7260,0
|
|
20240109,194500,2573303440,7260,7260,7260,7260,0
|
|
20240109,194400,2573303440,7260,7260,7260,7260,0
|
|
20240109,194300,2573303440,7260,7260,7260,7260,0
|
|
20240109,194200,2573303440,7260,7260,7260,7260,0
|
|
20240109,194100,2573303440,7260,7260,7260,7260,0
|
|
20240109,194000,2573303440,7260,7260,7260,7260,0
|
|
20240109,193900,2573303440,7260,7260,7260,7260,0
|
|
20240109,193800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,193700,2573303440,7260,7260,7260,7260,0
|
|
20240109,193600,2573303440,7260,7260,7260,7260,0
|
|
20240109,193500,2573303440,7260,7260,7260,7260,0
|
|
20240109,193400,2573303440,7260,7260,7260,7260,0
|
|
20240109,193300,2573303440,7260,7260,7260,7260,0
|
|
20240109,193200,2573303440,7260,7260,7260,7260,0
|
|
20240109,193100,2573303440,7260,7260,7260,7260,0
|
|
20240109,193000,2573303440,7260,7260,7260,7260,0
|
|
20240109,192900,2573303440,7260,7260,7260,7260,0
|
|
20240109,192800,2573303440,7260,7260,7260,7260,0
|
|
20240109,192700,2573303440,7260,7260,7260,7260,0
|
|
20240109,192600,2573303440,7260,7260,7260,7260,0
|
|
20240109,192500,2573303440,7260,7260,7260,7260,0
|
|
20240109,192400,2573303440,7260,7260,7260,7260,0
|
|
20240109,192300,2573303440,7260,7260,7260,7260,0
|
|
20240109,192200,2573303440,7260,7260,7260,7260,0
|
|
20240109,192100,2573303440,7260,7260,7260,7260,0
|
|
20240109,192000,2573303440,7260,7260,7260,7260,0
|
|
20240109,191900,2573303440,7260,7260,7260,7260,0
|
|
20240109,191800,2573303440,7260,7260,7260,7260,0
|
|
20240109,191700,2573303440,7260,7260,7260,7260,0
|
|
20240109,191600,2573303440,7260,7260,7260,7260,0
|
|
20240109,191500,2573303440,7260,7260,7260,7260,0
|
|
20240109,191400,2573303440,7260,7260,7260,7260,0
|
|
20240109,191300,2573303440,7260,7260,7260,7260,0
|
|
20240109,191200,2573303440,7260,7260,7260,7260,0
|
|
20240109,191100,2573303440,7260,7260,7260,7260,0
|
|
20240109,191000,2573303440,7260,7260,7260,7260,0
|
|
20240109,190900,2573303440,7260,7260,7260,7260,0
|
|
20240109,190800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,190700,2573303440,7260,7260,7260,7260,0
|
|
20240109,190600,2573303440,7260,7260,7260,7260,0
|
|
20240109,190500,2573303440,7260,7260,7260,7260,0
|
|
20240109,190400,2573303440,7260,7260,7260,7260,0
|
|
20240109,190300,2573303440,7260,7260,7260,7260,0
|
|
20240109,190200,2573303440,7260,7260,7260,7260,0
|
|
20240109,190100,2573303440,7260,7260,7260,7260,0
|
|
20240109,190000,2573303440,7260,7260,7260,7260,0
|
|
20240109,185900,2573303440,7260,7260,7260,7260,0
|
|
20240109,185800,2573303440,7260,7260,7260,7260,0
|
|
20240109,185700,2573303440,7260,7260,7260,7260,0
|
|
20240109,185600,2573303440,7260,7260,7260,7260,0
|
|
20240109,185500,2573303440,7260,7260,7260,7260,0
|
|
20240109,185400,2573303440,7260,7260,7260,7260,0
|
|
20240109,185300,2573303440,7260,7260,7260,7260,0
|
|
20240109,185200,2573303440,7260,7260,7260,7260,0
|
|
20240109,185100,2573303440,7260,7260,7260,7260,0
|
|
20240109,185000,2573303440,7260,7260,7260,7260,0
|
|
20240109,184900,2573303440,7260,7260,7260,7260,0
|
|
20240109,184800,2573303440,7260,7260,7260,7260,0
|
|
20240109,184700,2573303440,7260,7260,7260,7260,0
|
|
20240109,184600,2573303440,7260,7260,7260,7260,0
|
|
20240109,184500,2573303440,7260,7260,7260,7260,0
|
|
20240109,184400,2573303440,7260,7260,7260,7260,0
|
|
20240109,184300,2573303440,7260,7260,7260,7260,0
|
|
20240109,184200,2573303440,7260,7260,7260,7260,0
|
|
20240109,184100,2573303440,7260,7260,7260,7260,0
|
|
20240109,184000,2573303440,7260,7260,7260,7260,0
|
|
20240109,183900,2573303440,7260,7260,7260,7260,0
|
|
20240109,183800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,183700,2573303440,7260,7260,7260,7260,0
|
|
20240109,183600,2573303440,7260,7260,7260,7260,0
|
|
20240109,183500,2573303440,7260,7260,7260,7260,0
|
|
20240109,183400,2573303440,7260,7260,7260,7260,0
|
|
20240109,183300,2573303440,7260,7260,7260,7260,0
|
|
20240109,183200,2573303440,7260,7260,7260,7260,0
|
|
20240109,183100,2573303440,7260,7260,7260,7260,0
|
|
20240109,183000,2573303440,7260,7260,7260,7260,0
|
|
20240109,182900,2573303440,7260,7260,7260,7260,0
|
|
20240109,182800,2573303440,7260,7260,7260,7260,0
|
|
20240109,182700,2573303440,7260,7260,7260,7260,0
|
|
20240109,182600,2573303440,7260,7260,7260,7260,0
|
|
20240109,182500,2573303440,7260,7260,7260,7260,0
|
|
20240109,182400,2573303440,7260,7260,7260,7260,0
|
|
20240109,182300,2573303440,7260,7260,7260,7260,0
|
|
20240109,182200,2573303440,7260,7260,7260,7260,0
|
|
20240109,182100,2573303440,7260,7260,7260,7260,0
|
|
20240109,182000,2573303440,7260,7260,7260,7260,0
|
|
20240109,181900,2573303440,7260,7260,7260,7260,0
|
|
20240109,181800,2573303440,7260,7260,7260,7260,0
|
|
20240109,181700,2573303440,7260,7260,7260,7260,0
|
|
20240109,181600,2573303440,7260,7260,7260,7260,0
|
|
20240109,181500,2573303440,7260,7260,7260,7260,0
|
|
20240109,181400,2573303440,7260,7260,7260,7260,0
|
|
20240109,181300,2573303440,7260,7260,7260,7260,0
|
|
20240109,181200,2573303440,7260,7260,7260,7260,0
|
|
20240109,181100,2573303440,7260,7260,7260,7260,0
|
|
20240109,181000,2573303440,7260,7260,7260,7260,0
|
|
20240109,180900,2573303440,7260,7260,7260,7260,0
|
|
20240109,180800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,180700,2573303440,7260,7260,7260,7260,0
|
|
20240109,180600,2573303440,7260,7260,7260,7260,0
|
|
20240109,180500,2573303440,7260,7260,7260,7260,0
|
|
20240109,180400,2573303440,7260,7260,7260,7260,0
|
|
20240109,180300,2573303440,7260,7260,7260,7260,0
|
|
20240109,180200,2573303440,7260,7260,7260,7260,0
|
|
20240109,180100,2573303440,7260,7260,7260,7260,0
|
|
20240109,180000,2573303440,7260,7260,7260,7260,0
|
|
20240109,175900,2573303440,7260,7260,7260,7260,0
|
|
20240109,175800,2573303440,7260,7260,7260,7260,0
|
|
20240109,175700,2573303440,7260,7260,7260,7260,0
|
|
20240109,175600,2573303440,7260,7260,7260,7260,0
|
|
20240109,175500,2573303440,7260,7260,7260,7260,0
|
|
20240109,175400,2573303440,7260,7260,7260,7260,0
|
|
20240109,175300,2573303440,7260,7260,7260,7260,0
|
|
20240109,175200,2573303440,7260,7260,7260,7260,0
|
|
20240109,175100,2573303440,7260,7260,7260,7260,0
|
|
20240109,175000,2573303440,7260,7260,7260,7260,0
|
|
20240109,174900,2573303440,7260,7260,7260,7260,0
|
|
20240109,174800,2573303440,7260,7260,7260,7260,0
|
|
20240109,174700,2573303440,7260,7260,7260,7260,0
|
|
20240109,174600,2573303440,7260,7260,7260,7260,0
|
|
20240109,174500,2573303440,7260,7260,7260,7260,0
|
|
20240109,174400,2573303440,7260,7260,7260,7260,0
|
|
20240109,174300,2573303440,7260,7260,7260,7260,0
|
|
20240109,174200,2573303440,7260,7260,7260,7260,0
|
|
20240109,174100,2573303440,7260,7260,7260,7260,0
|
|
20240109,174000,2573303440,7260,7260,7260,7260,0
|
|
20240109,173900,2573303440,7260,7260,7260,7260,0
|
|
20240109,173800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,173700,2573303440,7260,7260,7260,7260,0
|
|
20240109,173600,2573303440,7260,7260,7260,7260,0
|
|
20240109,173500,2573303440,7260,7260,7260,7260,0
|
|
20240109,173400,2573303440,7260,7260,7260,7260,0
|
|
20240109,173300,2573303440,7260,7260,7260,7260,0
|
|
20240109,173200,2573303440,7260,7260,7260,7260,0
|
|
20240109,173100,2573303440,7260,7260,7260,7260,0
|
|
20240109,173000,2573303440,7260,7260,7260,7260,0
|
|
20240109,172900,2573303440,7260,7260,7260,7260,0
|
|
20240109,172800,2573303440,7260,7260,7260,7260,0
|
|
20240109,172700,2573303440,7260,7260,7260,7260,0
|
|
20240109,172600,2573303440,7260,7260,7260,7260,0
|
|
20240109,172500,2573303440,7260,7260,7260,7260,0
|
|
20240109,172400,2573303440,7260,7260,7260,7260,0
|
|
20240109,172300,2573303440,7260,7260,7260,7260,0
|
|
20240109,172200,2573303440,7260,7260,7260,7260,0
|
|
20240109,172100,2573303440,7260,7260,7260,7260,0
|
|
20240109,172000,2573303440,7260,7260,7260,7260,0
|
|
20240109,171900,2573303440,7260,7260,7260,7260,0
|
|
20240109,171800,2573303440,7260,7260,7260,7260,0
|
|
20240109,171700,2573303440,7260,7260,7260,7260,0
|
|
20240109,171600,2573303440,7260,7260,7260,7260,0
|
|
20240109,171500,2573303440,7260,7260,7260,7260,0
|
|
20240109,171400,2573303440,7260,7260,7260,7260,0
|
|
20240109,171300,2573303440,7260,7260,7260,7260,0
|
|
20240109,171200,2573303440,7260,7260,7260,7260,0
|
|
20240109,171100,2573303440,7260,7260,7260,7260,0
|
|
20240109,171000,2573303440,7260,7260,7260,7260,0
|
|
20240109,170900,2573303440,7260,7260,7260,7260,0
|
|
20240109,170800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,170700,2573303440,7260,7260,7260,7260,0
|
|
20240109,170600,2573303440,7260,7260,7260,7260,0
|
|
20240109,170500,2573303440,7260,7260,7260,7260,0
|
|
20240109,170400,2573303440,7260,7260,7260,7260,0
|
|
20240109,170300,2573303440,7260,7260,7260,7260,0
|
|
20240109,170200,2573303440,7260,7260,7260,7260,0
|
|
20240109,170100,2573303440,7260,7260,7260,7260,0
|
|
20240109,170000,2573303440,7260,7260,7260,7260,0
|
|
20240109,165900,2573303440,7260,7260,7260,7260,0
|
|
20240109,165800,2573303440,7260,7260,7260,7260,0
|
|
20240109,165700,2573303440,7260,7260,7260,7260,0
|
|
20240109,165600,2573303440,7260,7260,7260,7260,0
|
|
20240109,165500,2573303440,7260,7260,7260,7260,0
|
|
20240109,165400,2573303440,7260,7260,7260,7260,0
|
|
20240109,165300,2573303440,7260,7260,7260,7260,0
|
|
20240109,165200,2573303440,7260,7260,7260,7260,0
|
|
20240109,165100,2573303440,7260,7260,7260,7260,0
|
|
20240109,165000,2573303440,7260,7260,7260,7260,0
|
|
20240109,164900,2573303440,7260,7260,7260,7260,0
|
|
20240109,164800,2573303440,7260,7260,7260,7260,0
|
|
20240109,164700,2573303440,7260,7260,7260,7260,0
|
|
20240109,164600,2573303440,7260,7260,7260,7260,0
|
|
20240109,164500,2573303440,7260,7260,7260,7260,0
|
|
20240109,164400,2573303440,7260,7260,7260,7260,0
|
|
20240109,164300,2573303440,7260,7260,7260,7260,0
|
|
20240109,164200,2573303440,7260,7260,7260,7260,0
|
|
20240109,164100,2573303440,7260,7260,7260,7260,0
|
|
20240109,164000,2573303440,7260,7260,7260,7260,0
|
|
20240109,163900,2573303440,7260,7260,7260,7260,0
|
|
20240109,163800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,163700,2573303440,7260,7260,7260,7260,0
|
|
20240109,163600,2573303440,7260,7260,7260,7260,0
|
|
20240109,163500,2573303440,7260,7260,7260,7260,0
|
|
20240109,163400,2573303440,7260,7260,7260,7260,0
|
|
20240109,163300,2573303440,7260,7260,7260,7260,0
|
|
20240109,163200,2573303440,7260,7260,7260,7260,0
|
|
20240109,163100,2573303440,7260,7260,7260,7260,0
|
|
20240109,163000,2573303440,7260,7260,7260,7260,0
|
|
20240109,162900,2573303440,7260,7260,7260,7260,0
|
|
20240109,162800,2573303440,7260,7260,7260,7260,0
|
|
20240109,162700,2573303440,7260,7260,7260,7260,0
|
|
20240109,162600,2573303440,7260,7260,7260,7260,0
|
|
20240109,162500,2573303440,7260,7260,7260,7260,0
|
|
20240109,162400,2573303440,7260,7260,7260,7260,0
|
|
20240109,162300,2573303440,7260,7260,7260,7260,0
|
|
20240109,162200,2573303440,7260,7260,7260,7260,0
|
|
20240109,162100,2573303440,7260,7260,7260,7260,0
|
|
20240109,162000,2573303440,7260,7260,7260,7260,0
|
|
20240109,161900,2573303440,7260,7260,7260,7260,0
|
|
20240109,161800,2573303440,7260,7260,7260,7260,0
|
|
20240109,161700,2573303440,7260,7260,7260,7260,0
|
|
20240109,161600,2573303440,7260,7260,7260,7260,0
|
|
20240109,161500,2573303440,7260,7260,7260,7260,0
|
|
20240109,161400,2573303440,7260,7260,7260,7260,0
|
|
20240109,161300,2573303440,7260,7260,7260,7260,0
|
|
20240109,161200,2573303440,7260,7260,7260,7260,0
|
|
20240109,161100,2573303440,7260,7260,7260,7260,0
|
|
20240109,161000,2573303440,7260,7260,7260,7260,0
|
|
20240109,160900,2573303440,7260,7260,7260,7260,0
|
|
20240109,160800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,160700,2573303440,7260,7260,7260,7260,0
|
|
20240109,160600,2573303440,7260,7260,7260,7260,0
|
|
20240109,160500,2573303440,7260,7260,7260,7260,0
|
|
20240109,160400,2573303440,7260,7260,7260,7260,0
|
|
20240109,160300,2573303440,7260,7260,7260,7260,0
|
|
20240109,160200,2573303440,7260,7260,7260,7260,0
|
|
20240109,160100,2573303440,7260,7260,7260,7260,0
|
|
20240109,160000,2573303440,7260,7260,7260,7260,0
|
|
20240109,155900,2573303440,7260,7260,7260,7260,0
|
|
20240109,155800,2573303440,7260,7260,7260,7260,0
|
|
20240109,155700,2573303440,7260,7260,7260,7260,0
|
|
20240109,155600,2573303440,7260,7260,7260,7260,0
|
|
20240109,155500,2573303440,7260,7260,7260,7260,0
|
|
20240109,155400,2573303440,7260,7260,7260,7260,0
|
|
20240109,155300,2573303440,7260,7260,7260,7260,0
|
|
20240109,155200,2573303440,7260,7260,7260,7260,0
|
|
20240109,155100,2573303440,7260,7260,7260,7260,0
|
|
20240109,155000,2573303440,7260,7260,7260,7260,0
|
|
20240109,154900,2573303440,7260,7260,7260,7260,0
|
|
20240109,154800,2573303440,7260,7260,7260,7260,0
|
|
20240109,154700,2573303440,7260,7260,7260,7260,0
|
|
20240109,154600,2573303440,7260,7260,7260,7260,0
|
|
20240109,154500,2573303440,7260,7260,7260,7260,0
|
|
20240109,154400,2573303440,7260,7260,7260,7260,0
|
|
20240109,154300,2573303440,7260,7260,7260,7260,0
|
|
20240109,154200,2573303440,7260,7260,7260,7260,0
|
|
20240109,154100,2573303440,7260,7260,7260,7260,0
|
|
20240109,154000,2573303440,7260,7260,7260,7260,0
|
|
20240109,153900,2573303440,7260,7260,7260,7260,0
|
|
20240109,153800,2573303440,7260,7260,7260,7260,7791
|
|
20240109,153700,2573303440,7260,7260,7260,7260,0
|
|
20240109,153600,2573303440,7260,7260,7260,7260,0
|
|
20240109,153500,2573303440,7260,7260,7260,7260,0
|
|
20240109,153400,2573303440,7260,7260,7260,7260,0
|
|
20240109,153300,2573303440,7260,7260,7260,7260,0
|
|
20240109,153200,2573303440,7260,7260,7260,7260,0
|
|
20240109,153100,2573303440,7260,7260,7260,7260,0
|
|
20240109,153000,2573303440,7260,7260,7260,7260,7791
|
|
20240109,152900,2516740780,7260,7260,7260,7260,0
|
|
20240109,152800,2516740780,7260,7260,7260,7260,0
|
|
20240109,152700,2516740780,7260,7260,7260,7260,0
|
|
20240109,152600,2516740780,7260,7260,7260,7260,0
|
|
20240109,152500,2516740780,7260,7260,7260,7260,0
|
|
20240109,152400,2516740780,7260,7260,7260,7260,0
|
|
20240109,152300,2516740780,7260,7260,7260,7260,0
|
|
20240109,152200,2516740780,7260,7260,7260,7260,0
|
|
20240109,152100,2516740780,7260,7260,7260,7260,0
|
|
20240109,152000,2516740780,7260,7260,7260,7260,0
|
|
20240109,151900,2516740780,7260,7250,7260,7250,652
|
|
20240109,151800,2512013690,7260,7260,7260,7250,786
|
|
20240109,151700,2506308530,7260,7260,7260,7260,735
|
|
20240109,151600,2500972430,7260,7250,7260,7250,1501
|
|
20240109,151500,2490090170,7250,7250,7250,7250,602
|
|
20240109,151400,2485725670,7250,7250,7250,7250,714
|
|
20240109,151300,2480549170,7240,7250,7250,7240,420
|
|
20240109,151200,2477504220,7250,7250,7250,7250,1100
|
|
20240109,151100,2469529220,7250,7250,7250,7250,600
|
|
20240109,151000,2465179220,7250,7250,7250,7250,1
|
|
20240109,150900,2465171970,7250,7250,7250,7240,121
|
|
20240109,150800,2464295220,7240,7240,7240,7240,500
|
|
20240109,150700,2460675220,7250,7240,7250,7240,541
|
|
20240109,150600,2456758370,7250,7240,7250,7240,26
|
|
20240109,150500,2456570120,7240,7250,7250,7230,3125
|
|
20240109,150400,2433935090,7260,7260,7260,7260,383
|
|
20240109,150300,2431154510,7260,7270,7270,7260,376
|
|
20240109,150200,2428424740,7260,7270,7270,7260,253
|
|
20240109,150100,2426587820,7270,7270,7270,7270,2001
|
|
20240109,150000,2412040550,7260,7270,7270,7260,1030
|
|
20240109,145900,2404562450,7270,7270,7270,7270,1
|
|
20240109,145800,2404555180,7260,7260,7270,7260,1964
|
|
20240109,145700,2390296530,7270,7260,7270,7260,290
|
|
20240109,145600,2388188240,7270,7240,7270,7240,2075
|
|
20240109,145500,2373139690,7250,7250,7250,7230,1783
|
|
20240109,145400,2360235300,7240,7250,7250,7240,800
|
|
20240109,145300,2354442480,7250,7240,7250,7240,163
|
|
20240109,145200,2353262160,7240,7240,7240,7240,578
|
|
20240109,145100,2349077440,7250,7240,7250,7240,28
|
|
20240109,145000,2348874710,7250,7230,7250,7230,1507
|
|
20240109,144900,2337974020,7230,7240,7240,7230,455
|
|
20240109,144800,2334684360,7230,7240,7240,7230,4000
|
|
20240109,144700,2305754360,7230,7250,7250,7230,2429
|
|
20240109,144600,2288170710,7250,7250,7250,7250,5
|
|
20240109,144500,2288134460,7250,7250,7250,7250,128
|
|
20240109,144400,2287206460,7250,7250,7250,7250,5
|
|
20240109,144300,2287170210,7260,7260,7260,7260,15
|
|
20240109,144200,2287061310,7240,7240,7240,7240,0
|
|
20240109,144100,2287061310,7240,7240,7260,7240,187
|
|
20240109,144000,2285707370,7260,7240,7260,7240,227
|
|
20240109,143900,2284059890,7250,7250,7250,7250,144
|
|
20240109,143800,2283015890,7250,7250,7250,7250,491
|
|
20240109,143700,2279456140,7250,7250,7250,7250,300
|
|
20240109,143600,2277281140,7250,7250,7250,7250,2
|
|
20240109,143500,2277266640,7250,7250,7250,7250,126
|
|
20240109,143400,2276353140,7260,7260,7260,7260,0
|
|
20240109,143300,2276353140,7260,7260,7260,7260,423
|
|
20240109,143200,2273282160,7270,7270,7270,7270,84
|
|
20240109,143100,2272671480,7270,7260,7270,7260,1628
|
|
20240109,143000,2260841610,7260,7250,7260,7250,1388
|
|
20240109,142900,2250770050,7250,7240,7250,7230,914
|
|
20240109,142800,2244152000,7240,7240,7240,7240,47
|
|
20240109,142700,2243811720,7240,7240,7240,7240,10
|
|
20240109,142600,2243739320,7240,7230,7240,7230,9
|
|
20240109,142500,2243674180,7240,7230,7240,7230,155
|
|
20240109,142400,2242553380,7230,7230,7230,7230,1
|
|
20240109,142300,2242546150,7250,7240,7250,7240,100
|
|
20240109,142200,2241821900,7240,7240,7240,7230,183
|
|
20240109,142100,2240497350,7240,7250,7250,7240,334
|
|
20240109,142000,2238079170,7240,7240,7240,7240,52
|
|
20240109,141900,2237702690,7240,7240,7240,7240,0
|
|
20240109,141800,2237702690,7240,7230,7240,7230,856
|
|
20240109,141700,2231505450,7230,7230,7240,7230,215
|
|
20240109,141600,2229949000,7240,7240,7240,7240,157
|
|
20240109,141500,2228812320,7240,7230,7240,7230,2
|
|
20240109,141400,2228797850,7230,7230,7230,7230,0
|
|
20240109,141300,2228797850,7230,7230,7230,7230,258
|
|
20240109,141200,2226932510,7220,7220,7220,7220,653
|
|
20240109,141100,2222217850,7220,7220,7220,7220,289
|
|
20240109,141000,2220131270,7220,7220,7220,7220,4
|
|
20240109,140900,2220102390,7230,7230,7230,7230,0
|
|
20240109,140800,2220102390,7230,7230,7230,7230,0
|
|
20240109,140700,2220102390,7230,7230,7230,7230,554
|
|
20240109,140600,2216096970,7220,7220,7220,7220,100
|
|
20240109,140500,2215374970,7230,7230,7230,7230,189
|
|
20240109,140400,2214008500,7240,7240,7240,7240,56
|
|
20240109,140300,2213603060,7240,7240,7240,7240,1
|
|
20240109,140200,2213595820,7240,7240,7240,7240,20
|
|
20240109,140100,2213451020,7240,7240,7240,7240,6
|
|
20240109,140000,2213407580,7240,7240,7240,7240,0
|
|
20240109,135900,2213407580,7240,7210,7240,7210,188
|
|
20240109,135800,2212052060,7220,7220,7220,7210,1775
|
|
20240109,135700,2199236570,7220,7220,7230,7220,1213
|
|
20240109,135600,2190478700,7230,7230,7230,7220,279
|
|
20240109,135500,2188464030,7230,7240,7240,7230,836
|
|
20240109,135400,2182417250,7240,7240,7240,7240,0
|
|
20240109,135300,2182417250,7240,7240,7240,7240,2
|
|
20240109,135200,2182402770,7240,7240,7240,7240,27
|
|
20240109,135100,2182207290,7240,7240,7240,7240,68
|
|
20240109,135000,2181714970,7230,7240,7240,7230,106
|
|
20240109,134900,2180947580,7230,7230,7230,7230,7
|
|
20240109,134800,2180896970,7230,7230,7230,7230,4
|
|
20240109,134700,2180868050,7240,7240,7240,7240,0
|
|
20240109,134600,2180868050,7240,7240,7240,7240,0
|
|
20240109,134500,2180868050,7240,7220,7240,7200,4001
|
|
20240109,134400,2152034940,7240,7240,7240,7240,0
|
|
20240109,134300,2152034940,7240,7220,7240,7220,42
|
|
20240109,134200,2151730900,7220,7220,7220,7220,212
|
|
20240109,134100,2150200260,7220,7220,7220,7220,1
|
|
20240109,134000,2150193040,7220,7210,7220,7210,58
|
|
20240109,133900,2149774780,7210,7210,7210,7210,0
|
|
20240109,133800,2149774780,7210,7210,7210,7210,1020
|
|
20240109,133700,2142420580,7220,7220,7220,7220,0
|
|
20240109,133600,2142420580,7220,7220,7220,7220,7
|
|
20240109,133500,2142370040,7220,7240,7240,7220,177
|
|
20240109,133400,2141092080,7220,7210,7220,7210,787
|
|
20240109,133300,2135417790,7210,7210,7210,7210,231
|
|
20240109,133200,2133752280,7210,7210,7210,7210,176
|
|
20240109,133100,2132483320,7210,7220,7220,7210,146
|
|
20240109,133000,2131429230,7220,7220,7220,7220,6
|
|
20240109,132900,2131385910,7230,7230,7230,7230,7
|
|
20240109,132800,2131335300,7240,7240,7240,7240,10
|
|
20240109,132700,2131262900,7240,7240,7240,7240,1
|
|
20240109,132600,2131255660,7230,7230,7230,7230,2
|
|
20240109,132500,2131241200,7230,7210,7230,7210,1001
|
|
20240109,132400,2124023970,7210,7220,7220,7210,343
|
|
20240109,132300,2121550880,7220,7220,7220,7220,13
|
|
20240109,132200,2121457020,7230,7240,7240,7230,121
|
|
20240109,132100,2120582130,7230,7230,7250,7230,27
|
|
20240109,132000,2120386880,7250,7240,7250,7240,3
|
|
20240109,131900,2120365150,7240,7250,7250,7230,1010
|
|
20240109,131800,2113042840,7250,7230,7250,7210,64
|
|
20240109,131700,2112581290,7210,7220,7220,7210,697
|
|
20240109,131600,2107551120,7250,7220,7250,7220,72
|
|
20240109,131500,2107031250,7220,7220,7220,7220,70
|
|
20240109,131400,2106525850,7210,7220,7220,7210,2353
|
|
20240109,131300,2089557390,7230,7230,7230,7230,0
|
|
20240109,131200,2089557390,7230,7230,7230,7230,15
|
|
20240109,131100,2089448940,7230,7220,7230,7220,15
|
|
20240109,131000,2089340630,7230,7230,7230,7230,0
|
|
20240109,130900,2089340630,7230,7220,7230,7220,137
|
|
20240109,130800,2088351470,7220,7220,7220,7220,3
|
|
20240109,130700,2088329810,7240,7210,7240,7210,1106
|
|
20240109,130600,2080323910,7230,7230,7230,7230,1
|
|
20240109,130500,2080316680,7240,7230,7240,7210,633
|
|
20240109,130400,2075752580,7210,7200,7210,7200,725
|
|
20240109,130300,2070528830,7200,7210,7210,7200,299
|
|
20240109,130200,2068373250,7210,7230,7230,7210,3184
|
|
20240109,130100,2045400030,7240,7240,7240,7240,25
|
|
20240109,130000,2045219030,7230,7230,7230,7230,0
|
|
20240109,125900,2045219030,7230,7230,7230,7230,13
|
|
20240109,125800,2045125040,7230,7220,7230,7220,920
|
|
20240109,125700,2038475420,7220,7220,7220,7220,22
|
|
20240109,125600,2038316580,7210,7210,7210,7210,0
|
|
20240109,125500,2038316580,7210,7210,7210,7210,249
|
|
20240109,125400,2036521290,7210,7220,7220,7210,5040
|
|
20240109,125300,2000182280,7220,7220,7220,7220,659
|
|
20240109,125200,1995424300,7220,7220,7220,7220,15
|
|
20240109,125100,1995316000,7220,7220,7220,7220,353
|
|
20240109,125000,1992767340,7220,7230,7230,7220,2357
|
|
20240109,124900,1975749620,7230,7230,7230,7230,1578
|
|
20240109,124800,1964340680,7230,7240,7240,7230,8
|
|
20240109,124700,1964282780,7240,7250,7250,7240,5066
|
|
20240109,124600,1927595800,7250,7250,7250,7250,141
|
|
20240109,124500,1926573550,7250,7250,7250,7250,29
|
|
20240109,124400,1926363300,7250,7250,7250,7250,313
|
|
20240109,124300,1924094050,7250,7250,7250,7250,22
|
|
20240109,124200,1923934550,7250,7260,7260,7250,32
|
|
20240109,124100,1923702350,7250,7250,7250,7250,2628
|
|
20240109,124000,1904649350,7260,7260,7260,7260,201
|
|
20240109,123900,1903190090,7260,7260,7260,7260,0
|
|
20240109,123800,1903190090,7260,7260,7260,7260,1318
|
|
20240109,123700,1893621410,7270,7260,7270,7260,395
|
|
20240109,123600,1890749870,7260,7260,7260,7260,504
|
|
20240109,123500,1887090830,7260,7260,7260,7260,10
|
|
20240109,123400,1887018230,7260,7260,7260,7260,100
|
|
20240109,123300,1886292230,7270,7260,7270,7260,270
|
|
20240109,123200,1884330030,7270,7270,7270,7270,407
|
|
20240109,123100,1881371140,7270,7260,7270,7260,2
|
|
20240109,123000,1881356610,7260,7260,7260,7260,0
|
|
20240109,122900,1881356610,7260,7260,7260,7260,226
|
|
20240109,122800,1879715850,7260,7260,7270,7260,3144
|
|
20240109,122700,1856882060,7260,7260,7260,7260,264
|
|
20240109,122600,1854965420,7260,7260,7260,7260,304
|
|
20240109,122500,1852758380,7260,7260,7260,7260,13
|
|
20240109,122400,1852664000,7240,7260,7260,7240,3934
|
|
20240109,122300,1824162390,7260,7260,7260,7260,7
|
|
20240109,122200,1824111570,7260,7260,7260,7260,107
|
|
20240109,122100,1823334750,7270,7270,7280,7270,289
|
|
20240109,122000,1821231530,7280,7280,7280,7280,0
|
|
20240109,121900,1821231530,7280,7280,7280,7280,0
|
|
20240109,121800,1821231530,7280,7280,7280,7280,21
|
|
20240109,121700,1821078650,7290,7290,7290,7290,500
|
|
20240109,121600,1817433650,7280,7280,7280,7280,1100
|
|
20240109,121500,1809425650,7290,7270,7290,7270,498
|
|
20240109,121400,1805799590,7280,7260,7280,7260,1054
|
|
20240109,121300,1798140050,7260,7270,7270,7260,74
|
|
20240109,121200,1797602620,7270,7280,7280,7270,4
|
|
20240109,121100,1797573510,7260,7260,7260,7260,0
|
|
20240109,121000,1797573510,7260,7270,7280,7260,192
|
|
20240109,120900,1796177600,7270,7270,7270,7270,4
|
|
20240109,120800,1796148520,7270,7280,7280,7270,354
|
|
20240109,120700,1793571440,7280,7270,7280,7270,59
|
|
20240109,120600,1793142500,7270,7270,7270,7270,1
|
|
20240109,120500,1793135230,7270,7270,7270,7270,3
|
|
20240109,120400,1793113420,7280,7270,7280,7250,701
|
|
20240109,120300,1788024800,7280,7280,7280,7280,542
|
|
20240109,120200,1784079040,7290,7290,7290,7290,0
|
|
20240109,120100,1784079040,7290,7280,7290,7270,1217
|
|
20240109,120000,1775208220,7290,7280,7290,7280,340
|
|
20240109,115900,1772733010,7260,7270,7270,7240,3907
|
|
20240109,115800,1744393670,7270,7270,7270,7260,1905
|
|
20240109,115700,1730549790,7270,7280,7280,7270,1035
|
|
20240109,115600,1723020090,7280,7280,7280,7280,0
|
|
20240109,115500,1723020090,7280,7280,7280,7280,1
|
|
20240109,115400,1723012810,7270,7270,7270,7270,10
|
|
20240109,115300,1722940110,7280,7280,7280,7280,1097
|
|
20240109,115200,1714953950,7280,7290,7290,7270,828
|
|
20240109,115100,1708925990,7290,7290,7290,7290,1582
|
|
20240109,115000,1697393210,7300,7280,7300,7280,4449
|
|
20240109,114900,1664954660,7290,7290,7290,7290,529
|
|
20240109,114800,1661098250,7280,7280,7290,7280,2518
|
|
20240109,114700,1642763210,7280,7280,7280,7260,625
|
|
20240109,114600,1638213310,7280,7270,7280,7270,3
|
|
20240109,114500,1638191480,7260,7260,7260,7260,1
|
|
20240109,114400,1638184220,7280,7280,7280,7280,100
|
|
20240109,114300,1637456220,7280,7260,7280,7240,1274
|
|
20240109,114200,1628203000,7260,7270,7280,7250,40
|
|
20240109,114100,1627911900,7250,7260,7260,7250,2
|
|
20240109,114000,1627897390,7280,7250,7280,7240,4520
|
|
20240109,113900,1595046280,7250,7250,7250,7250,100
|
|
20240109,113800,1594321280,7250,7250,7250,7250,100
|
|
20240109,113700,1593596280,7250,7250,7250,7250,150
|
|
20240109,113600,1592508780,7250,7250,7250,7250,0
|
|
20240109,113500,1592508780,7250,7250,7250,7250,771
|
|
20240109,113400,1586919030,7260,7260,7260,7260,0
|
|
20240109,113300,1586919030,7260,7260,7260,7260,8
|
|
20240109,113200,1586860950,7260,7230,7260,7230,48
|
|
20240109,113100,1586513480,7250,7250,7250,7250,0
|
|
20240109,113000,1586513480,7250,7250,7250,7240,1054
|
|
20240109,112900,1578877260,7250,7240,7250,7240,2289
|
|
20240109,112800,1562292160,7240,7240,7240,7240,0
|
|
20240109,112700,1562292160,7240,7240,7240,7240,0
|
|
20240109,112600,1562292160,7240,7240,7240,7240,1088
|
|
20240109,112500,1554415040,7250,7250,7250,7250,2
|
|
20240109,112400,1554400540,7250,7240,7250,7240,26
|
|
20240109,112300,1554212290,7240,7250,7250,7210,5239
|
|
20240109,112200,1516374850,7250,7250,7250,7250,12
|
|
20240109,112100,1516287850,7260,7260,7260,7260,33
|
|
20240109,112000,1516048270,7270,7270,7270,7270,200
|
|
20240109,111900,1514594270,7270,7270,7270,7270,620
|
|
20240109,111800,1510086870,7270,7260,7270,7260,40
|
|
20240109,111700,1509796170,7270,7270,7270,7270,0
|
|
20240109,111600,1509796170,7270,7270,7270,7270,1
|
|
20240109,111500,1509788900,7270,7240,7270,7240,540
|
|
20240109,111400,1505863620,7230,7240,7240,7230,380
|
|
20240109,111300,1503115720,7240,7240,7240,7240,80
|
|
20240109,111200,1502536520,7260,7250,7260,7230,4720
|
|
20240109,111100,1468363670,7260,7260,7260,7260,21
|
|
20240109,111000,1468211210,7250,7250,7250,7250,1001
|
|
20240109,110900,1460953960,7260,7260,7260,7260,579
|
|
20240109,110800,1456750420,7260,7260,7260,7260,13
|
|
20240109,110700,1456656040,7270,7270,7270,7270,0
|
|
20240109,110600,1456656040,7270,7270,7270,7270,0
|
|
20240109,110500,1456656040,7270,7260,7270,7260,78
|
|
20240109,110400,1456089410,7270,7270,7270,7270,0
|
|
20240109,110300,1456089410,7270,7270,7270,7270,297
|
|
20240109,110200,1453930220,7270,7280,7280,7270,227
|
|
20240109,110100,1452277760,7280,7280,7280,7270,290
|
|
20240109,110000,1450167170,7280,7270,7280,7270,442
|
|
20240109,105900,1446949610,7270,7270,7270,7270,20
|
|
20240109,105800,1446804210,7270,7270,7270,7270,0
|
|
20240109,105700,1446804210,7270,7280,7280,7270,1049
|
|
20240109,105600,1439168340,7270,7260,7270,7250,1022
|
|
20240109,105500,1431758230,7250,7250,7250,7250,1
|
|
20240109,105400,1431750980,7280,7260,7280,7260,3445
|
|
20240109,105300,1406688680,7260,7250,7260,7250,1388
|
|
20240109,105200,1396613660,7230,7230,7230,7230,0
|
|
20240109,105100,1396613660,7230,7230,7230,7230,17
|
|
20240109,105000,1396490750,7230,7230,7230,7230,43
|
|
20240109,104900,1396179860,7230,7230,7230,7230,41
|
|
20240109,104800,1395883430,7230,7230,7230,7230,99
|
|
20240109,104700,1395167660,7260,7250,7260,7250,811
|
|
20240109,104600,1389279900,7250,7250,7250,7230,2713
|
|
20240109,104500,1369614650,7220,7250,7250,7220,1754
|
|
20240109,104400,1356928270,7220,7220,7220,7220,792
|
|
20240109,104300,1351210030,7220,7240,7270,7220,2072
|
|
20240109,104200,1336212700,7240,7250,7250,7230,4694
|
|
20240109,104100,1302224280,7270,7270,7270,7270,139
|
|
20240109,104000,1301213750,7280,7280,7280,7280,3
|
|
20240109,103900,1301191910,7280,7280,7280,7270,1050
|
|
20240109,103800,1293548750,7240,7230,7240,7230,51
|
|
20240109,103700,1293180010,7280,7240,7280,7240,6602
|
|
20240109,103600,1245195180,7230,7230,7230,7230,144
|
|
20240109,103500,1244154060,7230,7230,7230,7230,60
|
|
20240109,103400,1243720260,7230,7230,7230,7230,705
|
|
20240109,103300,1238623110,7230,7230,7230,7230,100
|
|
20240109,103200,1237900110,7230,7220,7230,7220,1137
|
|
20240109,103100,1229684220,7220,7220,7220,7220,2
|
|
20240109,103000,1229669780,7220,7220,7220,7220,0
|
|
20240109,102900,1229669780,7220,7220,7220,7220,516
|
|
20240109,102800,1225944260,7220,7220,7220,7220,2
|
|
20240109,102700,1225929820,7220,7210,7220,7210,630
|
|
20240109,102600,1221382400,7210,7210,7210,7210,0
|
|
20240109,102500,1221382400,7210,7200,7210,7200,11
|
|
20240109,102400,1221303100,7210,7210,7210,7210,573
|
|
20240109,102300,1217171770,7210,7210,7210,7210,740
|
|
20240109,102200,1211836370,7210,7220,7220,7210,73
|
|
20240109,102100,1211309340,7210,7210,7210,7210,385
|
|
20240109,102000,1208533490,7210,7190,7210,7190,1601
|
|
20240109,101900,1197003910,7190,7190,7190,7190,150
|
|
20240109,101800,1195925410,7190,7190,7190,7190,579
|
|
20240109,101700,1191762400,7190,7200,7200,7190,2734
|
|
20240109,101600,1172095850,7190,7210,7210,7190,4907
|
|
20240109,101500,1136776380,7220,7220,7220,7220,0
|
|
20240109,101400,1136776380,7220,7220,7220,7220,132
|
|
20240109,101300,1135823340,7220,7210,7220,7210,263
|
|
20240109,101200,1133925820,7200,7200,7210,7190,1530
|
|
20240109,101100,1122916820,7210,7220,7220,7210,15
|
|
20240109,101000,1122808660,7180,7180,7180,7180,0
|
|
20240109,100900,1122808660,7180,7200,7200,7180,2610
|
|
20240109,100800,1104028070,7200,7170,7200,7170,2966
|
|
20240109,100700,1082727800,7180,7180,7180,7170,874
|
|
20240109,100600,1076452490,7170,7190,7200,7170,8304
|
|
20240109,100500,1016787100,7190,7200,7210,7190,10657
|
|
20240109,100400,940052990,7200,7240,7260,7200,9448
|
|
20240109,100300,871785640,7270,7270,7270,7270,0
|
|
20240109,100200,871785640,7270,7270,7270,7240,4233
|
|
20240109,100100,841098110,7270,7260,7270,7260,2047
|
|
20240109,100000,826236880,7260,7270,7270,7260,1855
|
|
20240109,095900,812751040,7280,7280,7280,7280,462
|
|
20240109,095800,809387680,7280,7280,7290,7270,267
|
|
20240109,095700,807443930,7290,7270,7290,7260,1065
|
|
20240109,095600,799702060,7280,7270,7280,7270,785
|
|
20240109,095500,793995060,7270,7270,7270,7260,100
|
|
20240109,095400,793268110,7270,7270,7270,7270,130
|
|
20240109,095300,792323010,7270,7280,7280,7270,2196
|
|
20240109,095200,776348440,7290,7290,7300,7280,507
|
|
20240109,095100,772652080,7290,7270,7290,7270,7062
|
|
20240109,095000,721235470,7260,7260,7270,7260,1138
|
|
20240109,094900,712963590,7260,7260,7260,7260,53
|
|
20240109,094800,712578810,7260,7250,7270,7250,1391
|
|
20240109,094700,702478700,7260,7250,7260,7250,1370
|
|
20240109,094600,692544390,7240,7240,7250,7240,2766
|
|
20240109,094500,672517550,7240,7250,7250,7240,28
|
|
20240109,094400,672314780,7250,7250,7250,7250,1218
|
|
20240109,094300,663484280,7240,7240,7240,7240,215
|
|
20240109,094200,661927680,7240,7240,7240,7240,184
|
|
20240109,094100,660595520,7240,7230,7250,7230,2969
|
|
20240109,094000,639101550,7230,7240,7250,7230,1277
|
|
20240109,093900,629858630,7240,7240,7240,7240,34
|
|
20240109,093800,629612470,7240,7230,7240,7230,510
|
|
20240109,093700,625925070,7230,7230,7240,7230,1085
|
|
20240109,093600,618077570,7230,7230,7230,7230,581
|
|
20240109,093500,613876940,7220,7220,7220,7220,102
|
|
20240109,093400,613140500,7230,7230,7240,7230,414
|
|
20240109,093300,610147210,7230,7230,7230,7220,1079
|
|
20240109,093200,602347540,7220,7220,7230,7220,1991
|
|
20240109,093100,587962520,7230,7240,7240,7230,1004
|
|
20240109,093000,580703590,7240,7230,7240,7230,1739
|
|
20240109,092900,568127640,7230,7230,7240,7220,1906
|
|
20240109,092800,554347280,7230,7230,7240,7230,1607
|
|
20240109,092700,542728190,7240,7240,7240,7240,3022
|
|
20240109,092600,520848910,7250,7260,7260,7250,1624
|
|
20240109,092500,509074630,7260,7250,7260,7250,164
|
|
20240109,092400,507885610,7250,7240,7250,7240,300
|
|
20240109,092300,505712610,7240,7240,7240,7240,570
|
|
20240109,092200,501585810,7240,7250,7250,7240,4289
|
|
20240109,092100,470523450,7240,7240,7250,7240,956
|
|
20240109,092000,463600990,7250,7250,7260,7250,2354
|
|
20240109,091900,446533490,7250,7250,7260,7250,1078
|
|
20240109,091800,438717460,7250,7260,7260,7250,134
|
|
20240109,091700,437745520,7260,7260,7260,7250,155
|
|
20240109,091600,436621700,7260,7260,7270,7260,211
|
|
20240109,091500,435088850,7250,7260,7270,7240,4137
|
|
20240109,091400,405093020,7270,7270,7270,7260,1959
|
|
20240109,091300,390851590,7270,7270,7280,7260,1556
|
|
20240109,091200,379539320,7280,7260,7280,7260,1391
|
|
20240109,091100,369432400,7260,7260,7280,7250,1820
|
|
20240109,091000,356219480,7260,7260,7260,7260,595
|
|
20240109,090900,351899780,7250,7250,7250,7250,609
|
|
20240109,090800,347484530,7250,7260,7270,7250,5147
|
|
20240109,090700,310137010,7250,7300,7300,7250,8783
|
|
20240109,090600,246197070,7300,7320,7320,7300,2994
|
|
20240109,090500,224307380,7320,7290,7320,7290,7415
|
|
20240109,090400,170115320,7290,7270,7290,7270,8381
|
|
20240109,090300,109060510,7270,7250,7300,7250,6187
|
|
20240109,090200,63984690,7250,7250,7270,7240,602
|
|
20240109,090100,59610410,7230,7240,7240,7230,200
|
|
20240109,090000,58164040,7230,7220,7290,7220,8050
|