632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,192800,13528873190,8190,8190,8190,8190,0
|
|
20240116,192700,13528873190,8190,8190,8190,8190,0
|
|
20240116,192600,13528873190,8190,8190,8190,8190,0
|
|
20240116,192500,13528873190,8190,8190,8190,8190,0
|
|
20240116,192400,13528873190,8190,8190,8190,8190,0
|
|
20240116,192300,13528873190,8190,8190,8190,8190,0
|
|
20240116,192200,13528873190,8190,8190,8190,8190,0
|
|
20240116,192100,13528873190,8190,8190,8190,8190,0
|
|
20240116,192000,13528873190,8190,8190,8190,8190,0
|
|
20240116,191900,13528873190,8190,8190,8190,8190,0
|
|
20240116,191800,13528873190,8190,8190,8190,8190,0
|
|
20240116,191700,13528873190,8190,8190,8190,8190,0
|
|
20240116,191600,13528873190,8190,8190,8190,8190,0
|
|
20240116,191500,13528873190,8190,8190,8190,8190,0
|
|
20240116,191400,13528873190,8190,8190,8190,8190,0
|
|
20240116,191300,13528873190,8190,8190,8190,8190,0
|
|
20240116,191200,13528873190,8190,8190,8190,8190,0
|
|
20240116,191100,13528873190,8190,8190,8190,8190,0
|
|
20240116,191000,13528873190,8190,8190,8190,8190,0
|
|
20240116,190900,13528873190,8190,8190,8190,8190,0
|
|
20240116,190800,13528873190,8190,8190,8190,8190,0
|
|
20240116,190700,13528873190,8190,8190,8190,8190,0
|
|
20240116,190600,13528873190,8190,8190,8190,8190,0
|
|
20240116,190500,13528873190,8190,8190,8190,8190,0
|
|
20240116,190400,13528873190,8190,8190,8190,8190,0
|
|
20240116,190300,13528873190,8190,8190,8190,8190,0
|
|
20240116,190200,13528873190,8190,8190,8190,8190,0
|
|
20240116,190100,13528873190,8190,8190,8190,8190,0
|
|
20240116,190000,13528873190,8190,8190,8190,8190,0
|
|
20240116,185900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,185800,13528873190,8190,8190,8190,8190,0
|
|
20240116,185700,13528873190,8190,8190,8190,8190,0
|
|
20240116,185600,13528873190,8190,8190,8190,8190,0
|
|
20240116,185500,13528873190,8190,8190,8190,8190,0
|
|
20240116,185400,13528873190,8190,8190,8190,8190,0
|
|
20240116,185300,13528873190,8190,8190,8190,8190,0
|
|
20240116,185200,13528873190,8190,8190,8190,8190,0
|
|
20240116,185100,13528873190,8190,8190,8190,8190,0
|
|
20240116,185000,13528873190,8190,8190,8190,8190,0
|
|
20240116,184900,13528873190,8190,8190,8190,8190,0
|
|
20240116,184800,13528873190,8190,8190,8190,8190,0
|
|
20240116,184700,13528873190,8190,8190,8190,8190,0
|
|
20240116,184600,13528873190,8190,8190,8190,8190,0
|
|
20240116,184500,13528873190,8190,8190,8190,8190,0
|
|
20240116,184400,13528873190,8190,8190,8190,8190,0
|
|
20240116,184300,13528873190,8190,8190,8190,8190,0
|
|
20240116,184200,13528873190,8190,8190,8190,8190,0
|
|
20240116,184100,13528873190,8190,8190,8190,8190,0
|
|
20240116,184000,13528873190,8190,8190,8190,8190,0
|
|
20240116,183900,13528873190,8190,8190,8190,8190,0
|
|
20240116,183800,13528873190,8190,8190,8190,8190,0
|
|
20240116,183700,13528873190,8190,8190,8190,8190,0
|
|
20240116,183600,13528873190,8190,8190,8190,8190,0
|
|
20240116,183500,13528873190,8190,8190,8190,8190,0
|
|
20240116,183400,13528873190,8190,8190,8190,8190,0
|
|
20240116,183300,13528873190,8190,8190,8190,8190,0
|
|
20240116,183200,13528873190,8190,8190,8190,8190,0
|
|
20240116,183100,13528873190,8190,8190,8190,8190,0
|
|
20240116,183000,13528873190,8190,8190,8190,8190,0
|
|
20240116,182900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,182800,13528873190,8190,8190,8190,8190,0
|
|
20240116,182700,13528873190,8190,8190,8190,8190,0
|
|
20240116,182600,13528873190,8190,8190,8190,8190,0
|
|
20240116,182500,13528873190,8190,8190,8190,8190,0
|
|
20240116,182400,13528873190,8190,8190,8190,8190,0
|
|
20240116,182300,13528873190,8190,8190,8190,8190,0
|
|
20240116,182200,13528873190,8190,8190,8190,8190,0
|
|
20240116,182100,13528873190,8190,8190,8190,8190,0
|
|
20240116,182000,13528873190,8190,8190,8190,8190,0
|
|
20240116,181900,13528873190,8190,8190,8190,8190,0
|
|
20240116,181800,13528873190,8190,8190,8190,8190,0
|
|
20240116,181700,13528873190,8190,8190,8190,8190,0
|
|
20240116,181600,13528873190,8190,8190,8190,8190,0
|
|
20240116,181500,13528873190,8190,8190,8190,8190,0
|
|
20240116,181400,13528873190,8190,8190,8190,8190,0
|
|
20240116,181300,13528873190,8190,8190,8190,8190,0
|
|
20240116,181200,13528873190,8190,8190,8190,8190,0
|
|
20240116,181100,13528873190,8190,8190,8190,8190,0
|
|
20240116,181000,13528873190,8190,8190,8190,8190,0
|
|
20240116,180900,13528873190,8190,8190,8190,8190,0
|
|
20240116,180800,13528873190,8190,8190,8190,8190,0
|
|
20240116,180700,13528873190,8190,8190,8190,8190,0
|
|
20240116,180600,13528873190,8190,8190,8190,8190,0
|
|
20240116,180500,13528873190,8190,8190,8190,8190,0
|
|
20240116,180400,13528873190,8190,8190,8190,8190,0
|
|
20240116,180300,13528873190,8190,8190,8190,8190,0
|
|
20240116,180200,13528873190,8190,8190,8190,8190,0
|
|
20240116,180100,13528873190,8190,8190,8190,8190,0
|
|
20240116,180000,13528873190,8190,8190,8190,8190,0
|
|
20240116,175900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,175800,13528873190,8190,8190,8190,8190,0
|
|
20240116,175700,13528873190,8190,8190,8190,8190,0
|
|
20240116,175600,13528873190,8190,8190,8190,8190,0
|
|
20240116,175500,13528873190,8190,8190,8190,8190,0
|
|
20240116,175400,13528873190,8190,8190,8190,8190,0
|
|
20240116,175300,13528873190,8190,8190,8190,8190,0
|
|
20240116,175200,13528873190,8190,8190,8190,8190,0
|
|
20240116,175100,13528873190,8190,8190,8190,8190,0
|
|
20240116,175000,13528873190,8190,8190,8190,8190,0
|
|
20240116,174900,13528873190,8190,8190,8190,8190,0
|
|
20240116,174800,13528873190,8190,8190,8190,8190,0
|
|
20240116,174700,13528873190,8190,8190,8190,8190,0
|
|
20240116,174600,13528873190,8190,8190,8190,8190,0
|
|
20240116,174500,13528873190,8190,8190,8190,8190,0
|
|
20240116,174400,13528873190,8190,8190,8190,8190,0
|
|
20240116,174300,13528873190,8190,8190,8190,8190,0
|
|
20240116,174200,13528873190,8190,8190,8190,8190,0
|
|
20240116,174100,13528873190,8190,8190,8190,8190,0
|
|
20240116,174000,13528873190,8190,8190,8190,8190,0
|
|
20240116,173900,13528873190,8190,8190,8190,8190,0
|
|
20240116,173800,13528873190,8190,8190,8190,8190,0
|
|
20240116,173700,13528873190,8190,8190,8190,8190,0
|
|
20240116,173600,13528873190,8190,8190,8190,8190,0
|
|
20240116,173500,13528873190,8190,8190,8190,8190,0
|
|
20240116,173400,13528873190,8190,8190,8190,8190,0
|
|
20240116,173300,13528873190,8190,8190,8190,8190,0
|
|
20240116,173200,13528873190,8190,8190,8190,8190,0
|
|
20240116,173100,13528873190,8190,8190,8190,8190,0
|
|
20240116,173000,13528873190,8190,8190,8190,8190,0
|
|
20240116,172900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,172800,13528873190,8190,8190,8190,8190,0
|
|
20240116,172700,13528873190,8190,8190,8190,8190,0
|
|
20240116,172600,13528873190,8190,8190,8190,8190,0
|
|
20240116,172500,13528873190,8190,8190,8190,8190,0
|
|
20240116,172400,13528873190,8190,8190,8190,8190,0
|
|
20240116,172300,13528873190,8190,8190,8190,8190,0
|
|
20240116,172200,13528873190,8190,8190,8190,8190,0
|
|
20240116,172100,13528873190,8190,8190,8190,8190,0
|
|
20240116,172000,13528873190,8190,8190,8190,8190,0
|
|
20240116,171900,13528873190,8190,8190,8190,8190,0
|
|
20240116,171800,13528873190,8190,8190,8190,8190,0
|
|
20240116,171700,13528873190,8190,8190,8190,8190,0
|
|
20240116,171600,13528873190,8190,8190,8190,8190,0
|
|
20240116,171500,13528873190,8190,8190,8190,8190,0
|
|
20240116,171400,13528873190,8190,8190,8190,8190,0
|
|
20240116,171300,13528873190,8190,8190,8190,8190,0
|
|
20240116,171200,13528873190,8190,8190,8190,8190,0
|
|
20240116,171100,13528873190,8190,8190,8190,8190,0
|
|
20240116,171000,13528873190,8190,8190,8190,8190,0
|
|
20240116,170900,13528873190,8190,8190,8190,8190,0
|
|
20240116,170800,13528873190,8190,8190,8190,8190,0
|
|
20240116,170700,13528873190,8190,8190,8190,8190,0
|
|
20240116,170600,13528873190,8190,8190,8190,8190,0
|
|
20240116,170500,13528873190,8190,8190,8190,8190,0
|
|
20240116,170400,13528873190,8190,8190,8190,8190,0
|
|
20240116,170300,13528873190,8190,8190,8190,8190,0
|
|
20240116,170200,13528873190,8190,8190,8190,8190,0
|
|
20240116,170100,13528873190,8190,8190,8190,8190,0
|
|
20240116,170000,13528873190,8190,8190,8190,8190,0
|
|
20240116,165900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,165800,13528873190,8190,8190,8190,8190,0
|
|
20240116,165700,13528873190,8190,8190,8190,8190,0
|
|
20240116,165600,13528873190,8190,8190,8190,8190,0
|
|
20240116,165500,13528873190,8190,8190,8190,8190,0
|
|
20240116,165400,13528873190,8190,8190,8190,8190,0
|
|
20240116,165300,13528873190,8190,8190,8190,8190,0
|
|
20240116,165200,13528873190,8190,8190,8190,8190,0
|
|
20240116,165100,13528873190,8190,8190,8190,8190,0
|
|
20240116,165000,13528873190,8190,8190,8190,8190,0
|
|
20240116,164900,13528873190,8190,8190,8190,8190,0
|
|
20240116,164800,13528873190,8190,8190,8190,8190,0
|
|
20240116,164700,13528873190,8190,8190,8190,8190,0
|
|
20240116,164600,13528873190,8190,8190,8190,8190,0
|
|
20240116,164500,13528873190,8190,8190,8190,8190,0
|
|
20240116,164400,13528873190,8190,8190,8190,8190,0
|
|
20240116,164300,13528873190,8190,8190,8190,8190,0
|
|
20240116,164200,13528873190,8190,8190,8190,8190,0
|
|
20240116,164100,13528873190,8190,8190,8190,8190,0
|
|
20240116,164000,13528873190,8190,8190,8190,8190,0
|
|
20240116,163900,13528873190,8190,8190,8190,8190,0
|
|
20240116,163800,13528873190,8190,8190,8190,8190,0
|
|
20240116,163700,13528873190,8190,8190,8190,8190,0
|
|
20240116,163600,13528873190,8190,8190,8190,8190,0
|
|
20240116,163500,13528873190,8190,8190,8190,8190,0
|
|
20240116,163400,13528873190,8190,8190,8190,8190,0
|
|
20240116,163300,13528873190,8190,8190,8190,8190,0
|
|
20240116,163200,13528873190,8190,8190,8190,8190,0
|
|
20240116,163100,13528873190,8190,8190,8190,8190,0
|
|
20240116,163000,13528873190,8190,8190,8190,8190,0
|
|
20240116,162900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,162800,13528873190,8190,8190,8190,8190,0
|
|
20240116,162700,13528873190,8190,8190,8190,8190,0
|
|
20240116,162600,13528873190,8190,8190,8190,8190,0
|
|
20240116,162500,13528873190,8190,8190,8190,8190,0
|
|
20240116,162400,13528873190,8190,8190,8190,8190,0
|
|
20240116,162300,13528873190,8190,8190,8190,8190,0
|
|
20240116,162200,13528873190,8190,8190,8190,8190,0
|
|
20240116,162100,13528873190,8190,8190,8190,8190,0
|
|
20240116,162000,13528873190,8190,8190,8190,8190,0
|
|
20240116,161900,13528873190,8190,8190,8190,8190,0
|
|
20240116,161800,13528873190,8190,8190,8190,8190,0
|
|
20240116,161700,13528873190,8190,8190,8190,8190,0
|
|
20240116,161600,13528873190,8190,8190,8190,8190,0
|
|
20240116,161500,13528873190,8190,8190,8190,8190,0
|
|
20240116,161400,13528873190,8190,8190,8190,8190,0
|
|
20240116,161300,13528873190,8190,8190,8190,8190,0
|
|
20240116,161200,13528873190,8190,8190,8190,8190,0
|
|
20240116,161100,13528873190,8190,8190,8190,8190,0
|
|
20240116,161000,13528873190,8190,8190,8190,8190,0
|
|
20240116,160900,13528873190,8190,8190,8190,8190,0
|
|
20240116,160800,13528873190,8190,8190,8190,8190,0
|
|
20240116,160700,13528873190,8190,8190,8190,8190,0
|
|
20240116,160600,13528873190,8190,8190,8190,8190,0
|
|
20240116,160500,13528873190,8190,8190,8190,8190,0
|
|
20240116,160400,13528873190,8190,8190,8190,8190,0
|
|
20240116,160300,13528873190,8190,8190,8190,8190,0
|
|
20240116,160200,13528873190,8190,8190,8190,8190,0
|
|
20240116,160100,13528873190,8190,8190,8190,8190,0
|
|
20240116,160000,13528873190,8190,8190,8190,8190,0
|
|
20240116,155900,13528873190,8190,8190,8190,8190,13424
|
|
20240116,155800,13528873190,8190,8190,8190,8190,0
|
|
20240116,155700,13528873190,8190,8190,8190,8190,0
|
|
20240116,155600,13528873190,8190,8190,8190,8190,0
|
|
20240116,155500,13528873190,8190,8190,8190,8190,0
|
|
20240116,155400,13528873190,8190,8190,8190,8190,0
|
|
20240116,155300,13528873190,8190,8190,8190,8190,0
|
|
20240116,155200,13528873190,8190,8190,8190,8190,0
|
|
20240116,155100,13528873190,8190,8190,8190,8190,0
|
|
20240116,155000,13528873190,8190,8190,8190,8190,0
|
|
20240116,154900,13528873190,8190,8190,8190,8190,0
|
|
20240116,154800,13528873190,8190,8190,8190,8190,0
|
|
20240116,154700,13528873190,8190,8190,8190,8190,0
|
|
20240116,154600,13528873190,8190,8190,8190,8190,0
|
|
20240116,154500,13528873190,8190,8190,8190,8190,0
|
|
20240116,154400,13528873190,8190,8190,8190,8190,0
|
|
20240116,154300,13528873190,8190,8190,8190,8190,0
|
|
20240116,154200,13528873190,8190,8190,8190,8190,0
|
|
20240116,154100,13528873190,8190,8190,8190,8190,0
|
|
20240116,154000,13528873190,8190,8190,8190,8190,0
|
|
20240116,153900,13528873190,8190,8190,8190,8190,0
|
|
20240116,153800,13528873190,8190,8190,8190,8190,0
|
|
20240116,153700,13528873190,8190,8190,8190,8190,0
|
|
20240116,153600,13528873190,8190,8190,8190,8190,0
|
|
20240116,153500,13528873190,8190,8190,8190,8190,0
|
|
20240116,153400,13528873190,8190,8190,8190,8190,0
|
|
20240116,153300,13528873190,8190,8190,8190,8190,0
|
|
20240116,153200,13528873190,8190,8190,8190,8190,0
|
|
20240116,153100,13528873190,8190,8190,8190,8190,0
|
|
20240116,153000,13528873190,8190,8190,8190,8190,13424
|
|
20240116,152900,13418930630,8200,8200,8200,8200,0
|
|
20240116,152800,13418930630,8200,8200,8200,8200,0
|
|
20240116,152700,13418930630,8200,8200,8200,8200,0
|
|
20240116,152600,13418930630,8200,8200,8200,8200,0
|
|
20240116,152500,13418930630,8200,8200,8200,8200,0
|
|
20240116,152400,13418930630,8200,8200,8200,8200,0
|
|
20240116,152300,13418930630,8200,8200,8200,8200,0
|
|
20240116,152200,13418930630,8200,8200,8200,8200,0
|
|
20240116,152100,13418930630,8200,8200,8200,8200,0
|
|
20240116,152000,13418930630,8200,8200,8200,8200,0
|
|
20240116,151900,13418930630,8200,8200,8210,8190,5047
|
|
20240116,151800,13377546480,8190,8210,8210,8190,1420
|
|
20240116,151700,13365902940,8210,8200,8210,8190,3857
|
|
20240116,151600,13334273730,8200,8190,8200,8190,3358
|
|
20240116,151500,13306750350,8200,8200,8200,8190,1294
|
|
20240116,151400,13296141560,8200,8180,8200,8180,3296
|
|
20240116,151300,13269124050,8190,8190,8200,8190,466
|
|
20240116,151200,13265306960,8200,8190,8200,8180,992
|
|
20240116,151100,13257181210,8190,8180,8200,8180,937
|
|
20240116,151000,13249501260,8200,8190,8200,8180,519
|
|
20240116,150900,13245255610,8200,8180,8200,8180,160
|
|
20240116,150800,13243945130,8200,8200,8210,8180,1315
|
|
20240116,150700,13233168270,8200,8190,8200,8170,2626
|
|
20240116,150600,13211656890,8190,8170,8190,8170,2929
|
|
20240116,150500,13187711440,8180,8180,8190,8170,622
|
|
20240116,150400,13182624460,8190,8180,8190,8180,1331
|
|
20240116,150300,13171734830,8190,8180,8190,8160,614
|
|
20240116,150200,13166712300,8180,8170,8190,8150,2799
|
|
20240116,150100,13143846210,8180,8170,8180,8160,2325
|
|
20240116,150000,13124840470,8180,8180,8180,8170,753
|
|
20240116,145900,13118686590,8180,8160,8180,8160,2074
|
|
20240116,145800,13101726720,8170,8180,8180,8150,2712
|
|
20240116,145700,13079607080,8180,8160,8180,8150,1728
|
|
20240116,145600,13065483420,8170,8170,8170,8150,877
|
|
20240116,145500,13058329680,8170,8180,8180,8150,788
|
|
20240116,145400,13051899520,8180,8180,8180,8160,230
|
|
20240116,145300,13050019540,8190,8190,8190,8160,1844
|
|
20240116,145200,13034959800,8180,8190,8190,8160,2095
|
|
20240116,145100,13017839590,8190,8200,8200,8180,1536
|
|
20240116,145000,13005274840,8180,8190,8200,8180,1078
|
|
20240116,144900,12996446180,8200,8200,8200,8190,279
|
|
20240116,144800,12994158570,8200,8200,8200,8200,299
|
|
20240116,144700,12991706770,8200,8190,8200,8180,586
|
|
20240116,144600,12986909990,8200,8200,8200,8190,2125
|
|
20240116,144500,12969503890,8200,8210,8220,8190,485
|
|
20240116,144400,12965526040,8210,8200,8220,8180,1680
|
|
20240116,144300,12951769410,8220,8200,8220,8190,2401
|
|
20240116,144200,12932081170,8220,8210,8220,8200,953
|
|
20240116,144100,12924253310,8220,8220,8220,8200,719
|
|
20240116,144000,12918353070,8220,8210,8220,8190,2691
|
|
20240116,143900,12896263490,8210,8190,8210,8180,2160
|
|
20240116,143800,12878556080,8190,8180,8190,8170,1665
|
|
20240116,143700,12864937240,8180,8170,8180,8160,1187
|
|
20240116,143600,12855237340,8180,8180,8180,8160,291
|
|
20240116,143500,12852860750,8180,8180,8180,8160,1011
|
|
20240116,143400,12844602360,8180,8160,8190,8160,2432
|
|
20240116,143300,12824729620,8190,8200,8200,8160,3726
|
|
20240116,143200,12794213300,8200,8190,8210,8190,3874
|
|
20240116,143100,12762460320,8190,8190,8190,8180,366
|
|
20240116,143000,12759464780,8190,8190,8190,8160,578
|
|
20240116,142900,12754736520,8190,8180,8190,8180,473
|
|
20240116,142800,12750866840,8190,8190,8190,8180,98
|
|
20240116,142700,12750064690,8190,8180,8190,8170,1273
|
|
20240116,142600,12739661530,8170,8170,8180,8170,796
|
|
20240116,142500,12733154930,8180,8170,8180,8170,723
|
|
20240116,142400,12727243970,8180,8170,8180,8150,378
|
|
20240116,142300,12724153370,8180,8180,8180,8140,3267
|
|
20240116,142200,12697507870,8190,8170,8190,8170,115
|
|
20240116,142100,12696567140,8190,8190,8190,8190,25
|
|
20240116,142000,12696362390,8190,8200,8200,8180,648
|
|
20240116,141900,12691058980,8200,8190,8200,8190,151
|
|
20240116,141800,12689821270,8200,8190,8200,8190,6
|
|
20240116,141700,12689772110,8200,8190,8200,8190,1407
|
|
20240116,141600,12678248580,8200,8190,8200,8170,1094
|
|
20240116,141500,12669289710,8190,8190,8190,8190,11
|
|
20240116,141400,12669199620,8180,8150,8190,8150,2383
|
|
20240116,141300,12649727430,8170,8170,8170,8160,824
|
|
20240116,141200,12642995770,8160,8160,8160,8160,211
|
|
20240116,141100,12641274010,8170,8170,8170,8150,1256
|
|
20240116,141000,12631030490,8170,8170,8170,8150,124
|
|
20240116,140900,12630018130,8170,8160,8170,8140,537
|
|
20240116,140800,12625636010,8160,8160,8170,8150,439
|
|
20240116,140700,12622055260,8160,8170,8170,8150,2059
|
|
20240116,140600,12605270750,8170,8170,8170,8150,88
|
|
20240116,140500,12604551830,8170,8170,8170,8150,59
|
|
20240116,140400,12604069940,8180,8180,8180,8150,245
|
|
20240116,140300,12602072710,8190,8190,8190,8140,12599
|
|
20240116,140200,12499450030,8190,8190,8190,8160,1639
|
|
20240116,140100,12486070750,8190,8190,8190,8170,303
|
|
20240116,140000,12483594980,8190,8190,8190,8170,783
|
|
20240116,135900,12477192010,8180,8180,8180,8180,178
|
|
20240116,135800,12475735970,8180,8170,8180,8160,510
|
|
20240116,135700,12471567980,8170,8160,8180,8150,639
|
|
20240116,135600,12466357370,8170,8160,8180,8160,405
|
|
20240116,135500,12463047030,8160,8170,8190,8160,2055
|
|
20240116,135400,12446269420,8190,8200,8200,8170,271
|
|
20240116,135300,12444052020,8210,8200,8220,8190,913
|
|
20240116,135200,12436571670,8190,8160,8190,8150,7620
|
|
20240116,135100,12374257820,8150,8150,8160,8150,579
|
|
20240116,135000,12369538650,8160,8150,8160,8150,388
|
|
20240116,134900,12366376390,8150,8160,8180,8150,2900
|
|
20240116,134800,12342739430,8180,8170,8180,8160,2937
|
|
20240116,134700,12318756670,8170,8180,8180,8170,1338
|
|
20240116,134600,12307823970,8180,8170,8180,8170,415
|
|
20240116,134500,12304433150,8180,8190,8190,8170,1817
|
|
20240116,134400,12289574150,8190,8180,8200,8180,2534
|
|
20240116,134300,12268823440,8190,8190,8190,8190,1639
|
|
20240116,134200,12255400030,8190,8170,8190,8170,4302
|
|
20240116,134100,12220229330,8170,8150,8170,8150,1743
|
|
20240116,134000,12206010720,8170,8170,8170,8140,2041
|
|
20240116,133900,12189359370,8160,8170,8170,8140,2248
|
|
20240116,133800,12171036760,8160,8170,8180,8150,3045
|
|
20240116,133700,12146186050,8170,8160,8190,8160,1632
|
|
20240116,133600,12132852020,8190,8200,8200,8170,2315
|
|
20240116,133500,12113928720,8190,8190,8210,8180,1929
|
|
20240116,133400,12098126580,8190,8200,8200,8190,1271
|
|
20240116,133300,12087709690,8200,8180,8200,8160,276
|
|
20240116,133200,12085450820,8200,8210,8220,8150,40082
|
|
20240116,133100,11758519340,8220,8190,8230,8190,454
|
|
20240116,133000,11754796140,8220,8220,8230,8220,73
|
|
20240116,132900,11754196020,8210,8210,8220,8180,3053
|
|
20240116,132800,11729158520,8220,8240,8250,8190,523
|
|
20240116,132700,11724854390,8250,8240,8250,8170,24236
|
|
20240116,132600,11526338280,8240,8240,8250,8220,2696
|
|
20240116,132500,11504162120,8240,8250,8260,8240,540
|
|
20240116,132400,11499702280,8260,8260,8260,8230,103
|
|
20240116,132300,11498851710,8260,8260,8260,8230,1645
|
|
20240116,132200,11485298430,8260,8260,8260,8240,233
|
|
20240116,132100,11483377930,8270,8270,8270,8270,1
|
|
20240116,132000,11483369660,8280,8280,8280,8240,423
|
|
20240116,131900,11479882320,8270,8250,8270,8240,1771
|
|
20240116,131800,11465255460,8260,8250,8260,8230,1785
|
|
20240116,131700,11450557300,8250,8260,8260,8240,1841
|
|
20240116,131600,11435377290,8260,8250,8260,8240,1600
|
|
20240116,131500,11422175570,8240,8270,8270,8240,1267
|
|
20240116,131400,11411712750,8250,8270,8270,8250,185
|
|
20240116,131300,11410185120,8270,8270,8270,8240,285
|
|
20240116,131200,11407830900,8270,8260,8270,8240,619
|
|
20240116,131100,11402721910,8260,8260,8260,8250,469
|
|
20240116,131000,11398852620,8260,8240,8260,8230,1827
|
|
20240116,130900,11383789790,8230,8260,8260,8220,3192
|
|
20240116,130800,11357526580,8260,8290,8290,8230,901
|
|
20240116,130700,11350092930,8290,8290,8290,8220,7678
|
|
20240116,130600,11286813080,8260,8320,8320,8260,3086
|
|
20240116,130500,11261299500,8280,8300,8320,8280,3509
|
|
20240116,130400,11232179340,8320,8310,8320,8300,727
|
|
20240116,130300,11226138970,8310,8320,8320,8300,697
|
|
20240116,130200,11220347190,8320,8310,8320,8310,157
|
|
20240116,130100,11219042460,8320,8320,8320,8310,32
|
|
20240116,130000,11218776470,8320,8310,8320,8300,557
|
|
20240116,125900,11214142980,8310,8300,8310,8300,1285
|
|
20240116,125800,11203475740,8310,8310,8310,8300,383
|
|
20240116,125700,11200293410,8310,8310,8320,8310,903
|
|
20240116,125600,11192789320,8320,8320,8320,8320,13
|
|
20240116,125500,11192681160,8320,8320,8320,8310,131
|
|
20240116,125400,11191592240,8320,8330,8330,8320,336
|
|
20240116,125300,11188794220,8330,8310,8330,8310,117
|
|
20240116,125200,11187821930,8330,8330,8330,8330,271
|
|
20240116,125100,11185564500,8330,8310,8330,8290,3120
|
|
20240116,125000,11159627750,8310,8320,8320,8300,822
|
|
20240116,124900,11152801890,8320,8300,8320,8300,317
|
|
20240116,124800,11150168710,8320,8320,8320,8300,3
|
|
20240116,124700,11150143770,8320,8320,8330,8300,1414
|
|
20240116,124600,11138400020,8330,8320,8330,8320,406
|
|
20240116,124500,11135022090,8320,8310,8320,8300,1472
|
|
20240116,124400,11122795520,8320,8320,8320,8310,217
|
|
20240116,124300,11120992000,8320,8320,8320,8300,398
|
|
20240116,124200,11117686790,8320,8310,8320,8310,194
|
|
20240116,124100,11116073810,8320,8310,8320,8310,282
|
|
20240116,124000,11113730080,8320,8320,8320,8320,1
|
|
20240116,123900,11113721760,8320,8330,8330,8300,1098
|
|
20240116,123800,11104599920,8320,8320,8320,8310,722
|
|
20240116,123700,11098598880,8320,8310,8320,8310,97
|
|
20240116,123600,11097792420,8320,8300,8320,8300,189
|
|
20240116,123500,11096221680,8320,8310,8320,8300,1066
|
|
20240116,123400,11087371460,8320,8330,8330,8310,332
|
|
20240116,123300,11084612480,8330,8330,8330,8330,123
|
|
20240116,123200,11083587890,8340,8320,8340,8310,225
|
|
20240116,123100,11081712140,8340,8330,8350,8330,1077
|
|
20240116,123000,11072725360,8350,8360,8360,8330,1069
|
|
20240116,122900,11063794260,8360,8350,8370,8350,493
|
|
20240116,122800,11059674860,8370,8360,8370,8350,2386
|
|
20240116,122700,11039717670,8360,8360,8360,8350,2450
|
|
20240116,122600,11019255010,8360,8350,8360,8340,1261
|
|
20240116,122500,11008723850,8350,8350,8350,8340,1083
|
|
20240116,122400,10999681230,8350,8330,8350,8320,1013
|
|
20240116,122300,10991244620,8330,8320,8340,8320,843
|
|
20240116,122200,10984216630,8330,8320,8330,8300,2439
|
|
20240116,122100,10963902910,8310,8310,8310,8310,353
|
|
20240116,122000,10960969480,8310,8300,8310,8300,566
|
|
20240116,121900,10956271600,8300,8310,8310,8300,1481
|
|
20240116,121800,10943979070,8310,8330,8330,8310,199
|
|
20240116,121700,10942324660,8330,8330,8330,8310,305
|
|
20240116,121600,10939790010,8330,8330,8330,8330,152
|
|
20240116,121500,10938523850,8330,8310,8330,8300,929
|
|
20240116,121400,10930804340,8300,8300,8330,8300,1022
|
|
20240116,121300,10922321710,8330,8330,8330,8300,1239
|
|
20240116,121200,10912028730,8330,8310,8330,8300,768
|
|
20240116,121100,10905651630,8310,8330,8330,8310,238
|
|
20240116,121000,10903673650,8320,8320,8330,8320,92
|
|
20240116,120900,10902908090,8320,8330,8330,8320,275
|
|
20240116,120800,10900619440,8330,8330,8330,8320,215
|
|
20240116,120700,10898830490,8330,8330,8330,8320,133
|
|
20240116,120600,10897722900,8330,8320,8330,8320,608
|
|
20240116,120500,10892664310,8320,8310,8320,8300,662
|
|
20240116,120400,10887166260,8320,8310,8320,8310,245
|
|
20240116,120300,10885129040,8300,8310,8310,8300,2317
|
|
20240116,120200,10865894310,8310,8320,8320,8310,472
|
|
20240116,120100,10861971000,8320,8330,8330,8300,662
|
|
20240116,120000,10856470250,8330,8320,8330,8320,347
|
|
20240116,115900,10853582380,8320,8330,8330,8320,176
|
|
20240116,115800,10852116320,8330,8330,8340,8320,1715
|
|
20240116,115700,10837830980,8330,8330,8340,8330,1533
|
|
20240116,115600,10825050080,8330,8330,8340,8330,617
|
|
20240116,115500,10819909930,8330,8310,8340,8310,595
|
|
20240116,115400,10814947820,8340,8320,8360,8320,5582
|
|
20240116,115300,10768400810,8320,8330,8330,8290,1462
|
|
20240116,115200,10756242770,8330,8270,8330,8270,10516
|
|
20240116,115100,10668934920,8270,8260,8270,8260,137
|
|
20240116,115000,10667802840,8260,8250,8260,8250,157
|
|
20240116,114900,10666506040,8260,8260,8260,8250,1349
|
|
20240116,114800,10655374800,8260,8260,8260,8250,306
|
|
20240116,114700,10652847310,8260,8270,8270,8260,240
|
|
20240116,114600,10650864110,8270,8270,8270,8270,621
|
|
20240116,114500,10645728440,8260,8270,8270,8260,560
|
|
20240116,114400,10641102820,8270,8260,8270,8260,72
|
|
20240116,114300,10640507690,8270,8270,8270,8270,2
|
|
20240116,114200,10640491150,8260,8250,8260,8250,29
|
|
20240116,114100,10640251780,8250,8270,8270,8250,805
|
|
20240116,114000,10633605740,8270,8280,8280,8270,364
|
|
20240116,113900,10630591830,8280,8270,8280,8270,1519
|
|
20240116,113800,10618019700,8270,8270,8270,8260,1171
|
|
20240116,113700,10608340120,8270,8270,8270,8270,10
|
|
20240116,113600,10608257420,8280,8270,8280,8270,1379
|
|
20240116,113500,10596839320,8270,8270,8280,8270,1002
|
|
20240116,113400,10588550960,8270,8270,8270,8270,1168
|
|
20240116,113300,10578891600,8280,8280,8280,8270,51
|
|
20240116,113200,10578469620,8270,8280,8280,8270,450
|
|
20240116,113100,10574744740,8270,8260,8270,8260,1938
|
|
20240116,113000,10558717920,8260,8250,8260,8250,299
|
|
20240116,112900,10556248680,8250,8260,8260,8250,683
|
|
20240116,112800,10550613920,8260,8260,8260,8260,143
|
|
20240116,112700,10549432740,8260,8260,8270,8260,568
|
|
20240116,112600,10544740660,8260,8260,8260,8260,788
|
|
20240116,112500,10538231780,8260,8260,8270,8260,592
|
|
20240116,112400,10533337980,8260,8250,8260,8250,334
|
|
20240116,112300,10530580320,8250,8250,8250,8250,709
|
|
20240116,112200,10524731070,8250,8250,8250,8250,147
|
|
20240116,112100,10523518320,8260,8200,8260,8200,2349
|
|
20240116,112000,10504189470,8210,8240,8240,8210,2773
|
|
20240116,111900,10481415860,8210,8240,8240,8210,5667
|
|
20240116,111800,10434809310,8240,8230,8240,8230,827
|
|
20240116,111700,10427996830,8240,8230,8240,8230,1110
|
|
20240116,111600,10418861520,8230,8230,8240,8230,980
|
|
20240116,111500,10410796110,8230,8240,8250,8230,1122
|
|
20240116,111400,10401550970,8240,8250,8250,8240,547
|
|
20240116,111300,10397043630,8240,8250,8250,8240,1347
|
|
20240116,111200,10385931180,8250,8270,8270,8250,2335
|
|
20240116,111100,10366655710,8270,8270,8280,8260,2231
|
|
20240116,111000,10348211800,8270,8260,8270,8260,1477
|
|
20240116,110900,10336010350,8260,8250,8260,8240,709
|
|
20240116,110800,10330161930,8240,8250,8250,8240,120
|
|
20240116,110700,10329172500,8240,8250,8250,8240,652
|
|
20240116,110600,10323799930,8240,8240,8250,8240,878
|
|
20240116,110500,10316561640,8250,8250,8250,8220,2608
|
|
20240116,110400,10295067570,8250,8240,8250,8240,1284
|
|
20240116,110300,10284487180,8240,8240,8250,8230,911
|
|
20240116,110200,10276986220,8250,8250,8250,8240,344
|
|
20240116,110100,10274150520,8250,8230,8250,8230,2074
|
|
20240116,110000,10257060270,8240,8240,8240,8220,1268
|
|
20240116,105900,10246634560,8230,8240,8240,8230,151
|
|
20240116,105800,10245391470,8240,8220,8240,8210,2003
|
|
20240116,105700,10228908060,8210,8230,8230,8200,1421
|
|
20240116,105600,10217231540,8230,8220,8230,8220,654
|
|
20240116,105500,10211855640,8220,8210,8220,8200,296
|
|
20240116,105400,10209426090,8210,8210,8210,8200,219
|
|
20240116,105300,10207628480,8210,8200,8210,8200,575
|
|
20240116,105200,10202908290,8210,8200,8210,8190,151
|
|
20240116,105100,10201670310,8210,8180,8210,8180,1752
|
|
20240116,105000,10187310540,8200,8200,8200,8180,2123
|
|
20240116,104900,10169926940,8200,8200,8200,8180,1854
|
|
20240116,104800,10154755740,8190,8180,8200,8180,641
|
|
20240116,104700,10149511190,8180,8170,8180,8170,353
|
|
20240116,104600,10146625940,8180,8200,8200,8180,1350
|
|
20240116,104500,10135582060,8190,8190,8210,8190,3724
|
|
20240116,104400,10105079800,8200,8200,8200,8190,1677
|
|
20240116,104300,10091333540,8190,8220,8220,8190,3732
|
|
20240116,104200,10060739320,8220,8220,8220,8200,1319
|
|
20240116,104100,10049915100,8220,8200,8220,8200,404
|
|
20240116,104000,10046602130,8220,8230,8230,8200,1373
|
|
20240116,103900,10035333520,8220,8230,8240,8210,2939
|
|
20240116,103800,10011193840,8230,8220,8240,8220,279
|
|
20240116,103700,10008898160,8240,8220,8240,8220,2022
|
|
20240116,103600,9992255040,8220,8230,8240,8210,1516
|
|
20240116,103500,9979791260,8210,8230,8240,8200,3814
|
|
20240116,103400,9948474670,8230,8220,8230,8200,4132
|
|
20240116,103300,9914543540,8220,8190,8220,8180,4703
|
|
20240116,103200,9875975470,8190,8180,8190,8170,1202
|
|
20240116,103100,9866138850,8190,8190,8190,8170,1091
|
|
20240116,103000,9857212950,8190,8190,8190,8180,1763
|
|
20240116,102900,9842786960,8190,8190,8190,8180,1050
|
|
20240116,102800,9834187510,8190,8190,8190,8170,3609
|
|
20240116,102700,9804692410,8180,8180,8190,8180,6439
|
|
20240116,102600,9752015680,8190,8190,8190,8180,3773
|
|
20240116,102500,9721140110,8190,8190,8190,8180,1660
|
|
20240116,102400,9707548200,8190,8180,8190,8170,761
|
|
20240116,102300,9701324040,8190,8160,8190,8160,2852
|
|
20240116,102200,9678016570,8160,8160,8170,8160,605
|
|
20240116,102100,9673077540,8170,8150,8170,8140,611
|
|
20240116,102000,9668100420,8150,8180,8180,8140,2978
|
|
20240116,101900,9643843400,8180,8150,8180,8140,5236
|
|
20240116,101800,9601159810,8130,8160,8160,8130,3502
|
|
20240116,101700,9572656180,8160,8150,8170,8130,3095
|
|
20240116,101600,9547437360,8170,8160,8180,8130,6774
|
|
20240116,101500,9492212460,8150,8190,8190,8150,8835
|
|
20240116,101400,9419995090,8190,8190,8200,8180,1839
|
|
20240116,101300,9404946830,8180,8160,8190,8150,3652
|
|
20240116,101200,9375088410,8160,8150,8180,8150,2005
|
|
20240116,101100,9358714100,8150,8170,8190,8150,5223
|
|
20240116,101000,9316060430,8150,8140,8170,8130,4453
|
|
20240116,100900,9279728410,8140,8150,8150,8130,2144
|
|
20240116,100800,9262281010,8140,8100,8140,8070,14932
|
|
20240116,100700,9141123140,8100,8100,8120,8070,11506
|
|
20240116,100600,9048054950,8100,8120,8130,8080,16127
|
|
20240116,100500,8917358520,8130,8120,8130,8110,23109
|
|
20240116,100400,8729849360,8120,8140,8150,8120,15725
|
|
20240116,100300,8602002680,8140,8180,8190,8140,18531
|
|
20240116,100200,8450813280,8180,8220,8220,8180,5364
|
|
20240116,100100,8406868800,8220,8180,8220,8180,7066
|
|
20240116,100000,8348973100,8170,8190,8200,8170,11768
|
|
20240116,095900,8252745020,8200,8200,8230,8190,12039
|
|
20240116,095800,8154020260,8210,8210,8230,8200,5758
|
|
20240116,095700,8106748220,8210,8220,8240,8200,9433
|
|
20240116,095600,8029265110,8210,8250,8250,8210,17711
|
|
20240116,095500,7883646700,8260,8270,8290,8250,4682
|
|
20240116,095400,7844945450,8260,8280,8280,8260,6674
|
|
20240116,095300,7789745690,8270,8260,8280,8260,9869
|
|
20240116,095200,7708152940,8270,8260,8290,8220,8735
|
|
20240116,095100,7635961190,8270,8320,8340,8200,55597
|
|
20240116,095000,7176558690,8320,8370,8370,8310,19952
|
|
20240116,094900,7010357000,8390,8370,8400,8340,9397
|
|
20240116,094800,6931869130,8380,8410,8410,8370,5480
|
|
20240116,094700,6885867380,8420,8420,8430,8380,3847
|
|
20240116,094600,6853573670,8430,8440,8450,8400,6615
|
|
20240116,094500,6797852040,8440,8450,8470,8440,4351
|
|
20240116,094400,6761106750,8470,8440,8480,8440,6777
|
|
20240116,094300,6703805630,8460,8440,8460,8430,11735
|
|
20240116,094200,6604781670,8440,8400,8440,8390,11190
|
|
20240116,094100,6510558800,8400,8370,8420,8370,9138
|
|
20240116,094000,6433859030,8360,8330,8360,8320,8211
|
|
20240116,093900,6365406190,8330,8350,8370,8320,11052
|
|
20240116,093800,6273306180,8310,8380,8400,8310,30603
|
|
20240116,093700,6017737730,8380,8380,8390,8360,15373
|
|
20240116,093600,5889032210,8380,8420,8420,8380,17089
|
|
20240116,093500,5745513890,8420,8420,8480,8400,31880
|
|
20240116,093400,5476910380,8470,8490,8490,8380,28460
|
|
20240116,093300,5236876040,8490,8560,8560,8480,30000
|
|
20240116,093200,4981602910,8580,8550,8580,8530,7073
|
|
20240116,093100,4921139390,8550,8530,8590,8530,13746
|
|
20240116,093000,4803716920,8530,8650,8660,8530,36392
|
|
20240116,092900,4490921310,8650,8650,8660,8610,10207
|
|
20240116,092800,4402823550,8660,8670,8700,8600,43494
|
|
20240116,092700,4026938410,8640,8620,8710,8620,41345
|
|
20240116,092600,3668606290,8630,8630,8670,8610,33968
|
|
20240116,092500,3375089670,8630,8610,8650,8600,60745
|
|
20240116,092400,2851270000,8620,8590,8630,8570,63303
|
|
20240116,092300,2306900740,8580,8480,8590,8470,25287
|
|
20240116,092200,2090750800,8470,8530,8540,8470,14932
|
|
20240116,092100,1963678020,8490,8520,8530,8490,15783
|
|
20240116,092000,1829262090,8520,8530,8530,8490,6518
|
|
20240116,091900,1773706370,8530,8470,8540,8460,13071
|
|
20240116,091800,1662642100,8470,8510,8510,8470,2124
|
|
20240116,091700,1644610640,8510,8470,8520,8470,4531
|
|
20240116,091600,1606068360,8490,8490,8490,8460,5002
|
|
20240116,091500,1563662680,8490,8490,8520,8470,7486
|
|
20240116,091400,1500096700,8500,8510,8520,8500,13945
|
|
20240116,091300,1381470660,8500,8470,8500,8470,11855
|
|
20240116,091200,1280806410,8470,8460,8480,8460,4618
|
|
20240116,091100,1241706980,8460,8480,8480,8450,8135
|
|
20240116,091000,1172894310,8480,8470,8490,8460,6462
|
|
20240116,090900,1118115880,8480,8460,8480,8420,12819
|
|
20240116,090800,1009700440,8460,8440,8480,8420,24529
|
|
20240116,090700,802152410,8440,8380,8460,8380,14870
|
|
20240116,090600,676818770,8380,8320,8400,8320,7923
|
|
20240116,090500,610529570,8320,8390,8390,8320,4723
|
|
20240116,090400,571056890,8370,8390,8390,8360,2173
|
|
20240116,090300,552840350,8380,8320,8380,8310,6781
|
|
20240116,090200,496339030,8320,8370,8370,8290,14013
|
|
20240116,090100,379711260,8390,8400,8410,8360,7207
|
|
20240116,090000,319306720,8400,8400,8420,8330,37510
|