631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,192700,6166019340,3455,3455,3455,3455,0
|
|
20240103,192600,6166019340,3455,3455,3455,3455,0
|
|
20240103,192500,6166019340,3455,3455,3455,3455,0
|
|
20240103,192400,6166019340,3455,3455,3455,3455,0
|
|
20240103,192300,6166019340,3455,3455,3455,3455,0
|
|
20240103,192200,6166019340,3455,3455,3455,3455,0
|
|
20240103,192100,6166019340,3455,3455,3455,3455,0
|
|
20240103,192000,6166019340,3455,3455,3455,3455,0
|
|
20240103,191900,6166019340,3455,3455,3455,3455,0
|
|
20240103,191800,6166019340,3455,3455,3455,3455,0
|
|
20240103,191700,6166019340,3455,3455,3455,3455,0
|
|
20240103,191600,6166019340,3455,3455,3455,3455,0
|
|
20240103,191500,6166019340,3455,3455,3455,3455,0
|
|
20240103,191400,6166019340,3455,3455,3455,3455,0
|
|
20240103,191300,6166019340,3455,3455,3455,3455,0
|
|
20240103,191200,6166019340,3455,3455,3455,3455,0
|
|
20240103,191100,6166019340,3455,3455,3455,3455,0
|
|
20240103,191000,6166019340,3455,3455,3455,3455,0
|
|
20240103,190900,6166019340,3455,3455,3455,3455,0
|
|
20240103,190800,6166019340,3455,3455,3455,3455,0
|
|
20240103,190700,6166019340,3455,3455,3455,3455,0
|
|
20240103,190600,6166019340,3455,3455,3455,3455,0
|
|
20240103,190500,6166019340,3455,3455,3455,3455,0
|
|
20240103,190400,6166019340,3455,3455,3455,3455,0
|
|
20240103,190300,6166019340,3455,3455,3455,3455,0
|
|
20240103,190200,6166019340,3455,3455,3455,3455,0
|
|
20240103,190100,6166019340,3455,3455,3455,3455,0
|
|
20240103,190000,6166019340,3455,3455,3455,3455,0
|
|
20240103,185900,6166019340,3455,3455,3455,3455,0
|
|
20240103,185800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,185700,6166019340,3455,3455,3455,3455,0
|
|
20240103,185600,6166019340,3455,3455,3455,3455,0
|
|
20240103,185500,6166019340,3455,3455,3455,3455,0
|
|
20240103,185400,6166019340,3455,3455,3455,3455,0
|
|
20240103,185300,6166019340,3455,3455,3455,3455,0
|
|
20240103,185200,6166019340,3455,3455,3455,3455,0
|
|
20240103,185100,6166019340,3455,3455,3455,3455,0
|
|
20240103,185000,6166019340,3455,3455,3455,3455,0
|
|
20240103,184900,6166019340,3455,3455,3455,3455,0
|
|
20240103,184800,6166019340,3455,3455,3455,3455,0
|
|
20240103,184700,6166019340,3455,3455,3455,3455,0
|
|
20240103,184600,6166019340,3455,3455,3455,3455,0
|
|
20240103,184500,6166019340,3455,3455,3455,3455,0
|
|
20240103,184400,6166019340,3455,3455,3455,3455,0
|
|
20240103,184300,6166019340,3455,3455,3455,3455,0
|
|
20240103,184200,6166019340,3455,3455,3455,3455,0
|
|
20240103,184100,6166019340,3455,3455,3455,3455,0
|
|
20240103,184000,6166019340,3455,3455,3455,3455,0
|
|
20240103,183900,6166019340,3455,3455,3455,3455,0
|
|
20240103,183800,6166019340,3455,3455,3455,3455,0
|
|
20240103,183700,6166019340,3455,3455,3455,3455,0
|
|
20240103,183600,6166019340,3455,3455,3455,3455,0
|
|
20240103,183500,6166019340,3455,3455,3455,3455,0
|
|
20240103,183400,6166019340,3455,3455,3455,3455,0
|
|
20240103,183300,6166019340,3455,3455,3455,3455,0
|
|
20240103,183200,6166019340,3455,3455,3455,3455,0
|
|
20240103,183100,6166019340,3455,3455,3455,3455,0
|
|
20240103,183000,6166019340,3455,3455,3455,3455,0
|
|
20240103,182900,6166019340,3455,3455,3455,3455,0
|
|
20240103,182800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,182700,6166019340,3455,3455,3455,3455,0
|
|
20240103,182600,6166019340,3455,3455,3455,3455,0
|
|
20240103,182500,6166019340,3455,3455,3455,3455,0
|
|
20240103,182400,6166019340,3455,3455,3455,3455,0
|
|
20240103,182300,6166019340,3455,3455,3455,3455,0
|
|
20240103,182200,6166019340,3455,3455,3455,3455,0
|
|
20240103,182100,6166019340,3455,3455,3455,3455,0
|
|
20240103,182000,6166019340,3455,3455,3455,3455,0
|
|
20240103,181900,6166019340,3455,3455,3455,3455,0
|
|
20240103,181800,6166019340,3455,3455,3455,3455,0
|
|
20240103,181700,6166019340,3455,3455,3455,3455,0
|
|
20240103,181600,6166019340,3455,3455,3455,3455,0
|
|
20240103,181500,6166019340,3455,3455,3455,3455,0
|
|
20240103,181400,6166019340,3455,3455,3455,3455,0
|
|
20240103,181300,6166019340,3455,3455,3455,3455,0
|
|
20240103,181200,6166019340,3455,3455,3455,3455,0
|
|
20240103,181100,6166019340,3455,3455,3455,3455,0
|
|
20240103,181000,6166019340,3455,3455,3455,3455,0
|
|
20240103,180900,6166019340,3455,3455,3455,3455,0
|
|
20240103,180800,6166019340,3455,3455,3455,3455,0
|
|
20240103,180700,6166019340,3455,3455,3455,3455,0
|
|
20240103,180600,6166019340,3455,3455,3455,3455,0
|
|
20240103,180500,6166019340,3455,3455,3455,3455,0
|
|
20240103,180400,6166019340,3455,3455,3455,3455,0
|
|
20240103,180300,6166019340,3455,3455,3455,3455,0
|
|
20240103,180200,6166019340,3455,3455,3455,3455,0
|
|
20240103,180100,6166019340,3455,3455,3455,3455,0
|
|
20240103,180000,6166019340,3455,3455,3455,3455,0
|
|
20240103,175900,6166019340,3455,3455,3455,3455,0
|
|
20240103,175800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,175700,6166019340,3455,3455,3455,3455,0
|
|
20240103,175600,6166019340,3455,3455,3455,3455,0
|
|
20240103,175500,6166019340,3455,3455,3455,3455,0
|
|
20240103,175400,6166019340,3455,3455,3455,3455,0
|
|
20240103,175300,6166019340,3455,3455,3455,3455,0
|
|
20240103,175200,6166019340,3455,3455,3455,3455,0
|
|
20240103,175100,6166019340,3455,3455,3455,3455,0
|
|
20240103,175000,6166019340,3455,3455,3455,3455,0
|
|
20240103,174900,6166019340,3455,3455,3455,3455,0
|
|
20240103,174800,6166019340,3455,3455,3455,3455,0
|
|
20240103,174700,6166019340,3455,3455,3455,3455,0
|
|
20240103,174600,6166019340,3455,3455,3455,3455,0
|
|
20240103,174500,6166019340,3455,3455,3455,3455,0
|
|
20240103,174400,6166019340,3455,3455,3455,3455,0
|
|
20240103,174300,6166019340,3455,3455,3455,3455,0
|
|
20240103,174200,6166019340,3455,3455,3455,3455,0
|
|
20240103,174100,6166019340,3455,3455,3455,3455,0
|
|
20240103,174000,6166019340,3455,3455,3455,3455,0
|
|
20240103,173900,6166019340,3455,3455,3455,3455,0
|
|
20240103,173800,6166019340,3455,3455,3455,3455,0
|
|
20240103,173700,6166019340,3455,3455,3455,3455,0
|
|
20240103,173600,6166019340,3455,3455,3455,3455,0
|
|
20240103,173500,6166019340,3455,3455,3455,3455,0
|
|
20240103,173400,6166019340,3455,3455,3455,3455,0
|
|
20240103,173300,6166019340,3455,3455,3455,3455,0
|
|
20240103,173200,6166019340,3455,3455,3455,3455,0
|
|
20240103,173100,6166019340,3455,3455,3455,3455,0
|
|
20240103,173000,6166019340,3455,3455,3455,3455,0
|
|
20240103,172900,6166019340,3455,3455,3455,3455,0
|
|
20240103,172800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,172700,6166019340,3455,3455,3455,3455,0
|
|
20240103,172600,6166019340,3455,3455,3455,3455,0
|
|
20240103,172500,6166019340,3455,3455,3455,3455,0
|
|
20240103,172400,6166019340,3455,3455,3455,3455,0
|
|
20240103,172300,6166019340,3455,3455,3455,3455,0
|
|
20240103,172200,6166019340,3455,3455,3455,3455,0
|
|
20240103,172100,6166019340,3455,3455,3455,3455,0
|
|
20240103,172000,6166019340,3455,3455,3455,3455,0
|
|
20240103,171900,6166019340,3455,3455,3455,3455,0
|
|
20240103,171800,6166019340,3455,3455,3455,3455,0
|
|
20240103,171700,6166019340,3455,3455,3455,3455,0
|
|
20240103,171600,6166019340,3455,3455,3455,3455,0
|
|
20240103,171500,6166019340,3455,3455,3455,3455,0
|
|
20240103,171400,6166019340,3455,3455,3455,3455,0
|
|
20240103,171300,6166019340,3455,3455,3455,3455,0
|
|
20240103,171200,6166019340,3455,3455,3455,3455,0
|
|
20240103,171100,6166019340,3455,3455,3455,3455,0
|
|
20240103,171000,6166019340,3455,3455,3455,3455,0
|
|
20240103,170900,6166019340,3455,3455,3455,3455,0
|
|
20240103,170800,6166019340,3455,3455,3455,3455,0
|
|
20240103,170700,6166019340,3455,3455,3455,3455,0
|
|
20240103,170600,6166019340,3455,3455,3455,3455,0
|
|
20240103,170500,6166019340,3455,3455,3455,3455,0
|
|
20240103,170400,6166019340,3455,3455,3455,3455,0
|
|
20240103,170300,6166019340,3455,3455,3455,3455,0
|
|
20240103,170200,6166019340,3455,3455,3455,3455,0
|
|
20240103,170100,6166019340,3455,3455,3455,3455,0
|
|
20240103,170000,6166019340,3455,3455,3455,3455,0
|
|
20240103,165900,6166019340,3455,3455,3455,3455,0
|
|
20240103,165800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,165700,6166019340,3455,3455,3455,3455,0
|
|
20240103,165600,6166019340,3455,3455,3455,3455,0
|
|
20240103,165500,6166019340,3455,3455,3455,3455,0
|
|
20240103,165400,6166019340,3455,3455,3455,3455,0
|
|
20240103,165300,6166019340,3455,3455,3455,3455,0
|
|
20240103,165200,6166019340,3455,3455,3455,3455,0
|
|
20240103,165100,6166019340,3455,3455,3455,3455,0
|
|
20240103,165000,6166019340,3455,3455,3455,3455,0
|
|
20240103,164900,6166019340,3455,3455,3455,3455,0
|
|
20240103,164800,6166019340,3455,3455,3455,3455,0
|
|
20240103,164700,6166019340,3455,3455,3455,3455,0
|
|
20240103,164600,6166019340,3455,3455,3455,3455,0
|
|
20240103,164500,6166019340,3455,3455,3455,3455,0
|
|
20240103,164400,6166019340,3455,3455,3455,3455,0
|
|
20240103,164300,6166019340,3455,3455,3455,3455,0
|
|
20240103,164200,6166019340,3455,3455,3455,3455,0
|
|
20240103,164100,6166019340,3455,3455,3455,3455,0
|
|
20240103,164000,6166019340,3455,3455,3455,3455,0
|
|
20240103,163900,6166019340,3455,3455,3455,3455,0
|
|
20240103,163800,6166019340,3455,3455,3455,3455,0
|
|
20240103,163700,6166019340,3455,3455,3455,3455,0
|
|
20240103,163600,6166019340,3455,3455,3455,3455,0
|
|
20240103,163500,6166019340,3455,3455,3455,3455,0
|
|
20240103,163400,6166019340,3455,3455,3455,3455,0
|
|
20240103,163300,6166019340,3455,3455,3455,3455,0
|
|
20240103,163200,6166019340,3455,3455,3455,3455,0
|
|
20240103,163100,6166019340,3455,3455,3455,3455,0
|
|
20240103,163000,6166019340,3455,3455,3455,3455,0
|
|
20240103,162900,6166019340,3455,3455,3455,3455,0
|
|
20240103,162800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,162700,6166019340,3455,3455,3455,3455,0
|
|
20240103,162600,6166019340,3455,3455,3455,3455,0
|
|
20240103,162500,6166019340,3455,3455,3455,3455,0
|
|
20240103,162400,6166019340,3455,3455,3455,3455,0
|
|
20240103,162300,6166019340,3455,3455,3455,3455,0
|
|
20240103,162200,6166019340,3455,3455,3455,3455,0
|
|
20240103,162100,6166019340,3455,3455,3455,3455,0
|
|
20240103,162000,6166019340,3455,3455,3455,3455,0
|
|
20240103,161900,6166019340,3455,3455,3455,3455,0
|
|
20240103,161800,6166019340,3455,3455,3455,3455,0
|
|
20240103,161700,6166019340,3455,3455,3455,3455,0
|
|
20240103,161600,6166019340,3455,3455,3455,3455,0
|
|
20240103,161500,6166019340,3455,3455,3455,3455,0
|
|
20240103,161400,6166019340,3455,3455,3455,3455,0
|
|
20240103,161300,6166019340,3455,3455,3455,3455,0
|
|
20240103,161200,6166019340,3455,3455,3455,3455,0
|
|
20240103,161100,6166019340,3455,3455,3455,3455,0
|
|
20240103,161000,6166019340,3455,3455,3455,3455,0
|
|
20240103,160900,6166019340,3455,3455,3455,3455,0
|
|
20240103,160800,6166019340,3455,3455,3455,3455,0
|
|
20240103,160700,6166019340,3455,3455,3455,3455,0
|
|
20240103,160600,6166019340,3455,3455,3455,3455,0
|
|
20240103,160500,6166019340,3455,3455,3455,3455,0
|
|
20240103,160400,6166019340,3455,3455,3455,3455,0
|
|
20240103,160300,6166019340,3455,3455,3455,3455,0
|
|
20240103,160200,6166019340,3455,3455,3455,3455,0
|
|
20240103,160100,6166019340,3455,3455,3455,3455,0
|
|
20240103,160000,6166019340,3455,3455,3455,3455,0
|
|
20240103,155900,6166019340,3455,3455,3455,3455,0
|
|
20240103,155800,6166019340,3455,3455,3455,3455,10344
|
|
20240103,155700,6166019340,3455,3455,3455,3455,0
|
|
20240103,155600,6166019340,3455,3455,3455,3455,0
|
|
20240103,155500,6166019340,3455,3455,3455,3455,0
|
|
20240103,155400,6166019340,3455,3455,3455,3455,0
|
|
20240103,155300,6166019340,3455,3455,3455,3455,0
|
|
20240103,155200,6166019340,3455,3455,3455,3455,0
|
|
20240103,155100,6166019340,3455,3455,3455,3455,0
|
|
20240103,155000,6166019340,3455,3455,3455,3455,0
|
|
20240103,154900,6166019340,3455,3455,3455,3455,0
|
|
20240103,154800,6166019340,3455,3455,3455,3455,0
|
|
20240103,154700,6166019340,3455,3455,3455,3455,0
|
|
20240103,154600,6166019340,3455,3455,3455,3455,0
|
|
20240103,154500,6166019340,3455,3455,3455,3455,0
|
|
20240103,154400,6166019340,3455,3455,3455,3455,0
|
|
20240103,154300,6166019340,3455,3455,3455,3455,0
|
|
20240103,154200,6166019340,3455,3455,3455,3455,0
|
|
20240103,154100,6166019340,3455,3455,3455,3455,0
|
|
20240103,154000,6166019340,3455,3455,3455,3455,0
|
|
20240103,153900,6166019340,3455,3455,3455,3455,0
|
|
20240103,153800,6166019340,3455,3455,3455,3455,0
|
|
20240103,153700,6166019340,3455,3455,3455,3455,0
|
|
20240103,153600,6166019340,3455,3455,3455,3455,0
|
|
20240103,153500,6166019340,3455,3455,3455,3455,0
|
|
20240103,153400,6166019340,3455,3455,3455,3455,0
|
|
20240103,153300,6166019340,3455,3455,3455,3455,0
|
|
20240103,153200,6166019340,3455,3455,3455,3455,0
|
|
20240103,153100,6166019340,3455,3455,3455,3455,0
|
|
20240103,153000,6166019340,3455,3455,3455,3455,10344
|
|
20240103,152900,6130280820,3460,3460,3460,3460,0
|
|
20240103,152800,6130280820,3460,3460,3460,3460,0
|
|
20240103,152700,6130280820,3460,3460,3460,3460,0
|
|
20240103,152600,6130280820,3460,3460,3460,3460,0
|
|
20240103,152500,6130280820,3460,3460,3460,3460,0
|
|
20240103,152400,6130280820,3460,3460,3460,3460,0
|
|
20240103,152300,6130280820,3460,3460,3460,3460,0
|
|
20240103,152200,6130280820,3460,3460,3460,3460,0
|
|
20240103,152100,6130280820,3460,3460,3460,3460,0
|
|
20240103,152000,6130280820,3460,3460,3460,3460,0
|
|
20240103,151900,6130280820,3460,3460,3460,3455,2014
|
|
20240103,151800,6123316220,3460,3465,3465,3460,240
|
|
20240103,151700,6122485710,3460,3460,3465,3460,1056
|
|
20240103,151600,6118831840,3460,3460,3460,3455,2412
|
|
20240103,151500,6110497280,3460,3465,3465,3460,3096
|
|
20240103,151400,6099777720,3460,3465,3465,3460,243
|
|
20240103,151300,6098936145,3460,3460,3460,3460,420
|
|
20240103,151200,6097482945,3460,3460,3460,3460,6
|
|
20240103,151100,6097462185,3460,3460,3460,3460,969
|
|
20240103,151000,6094109445,3460,3460,3460,3460,72
|
|
20240103,150900,6093860325,3460,3460,3460,3460,1019
|
|
20240103,150800,6090334585,3460,3460,3465,3460,1183
|
|
20240103,150700,6086241390,3460,3460,3460,3460,1159
|
|
20240103,150600,6082231250,3455,3460,3460,3455,783
|
|
20240103,150500,6079523435,3455,3460,3460,3455,126
|
|
20240103,150400,6079088045,3460,3460,3460,3460,800
|
|
20240103,150300,6076320045,3460,3460,3460,3460,616
|
|
20240103,150200,6074188685,3460,3465,3465,3460,834
|
|
20240103,150100,6071301605,3455,3455,3455,3455,306
|
|
20240103,150000,6070244375,3455,3460,3460,3450,4564
|
|
20240103,145900,6054460900,3460,3460,3460,3460,97
|
|
20240103,145800,6054125280,3450,3455,3455,3450,3972
|
|
20240103,145700,6040412185,3460,3460,3460,3460,932
|
|
20240103,145600,6037187465,3455,3455,3455,3455,492
|
|
20240103,145500,6035487605,3460,3455,3460,3455,383
|
|
20240103,145400,6034163990,3455,3455,3455,3455,23
|
|
20240103,145300,6034084525,3460,3455,3460,3455,13
|
|
20240103,145200,6034039605,3455,3455,3455,3455,33
|
|
20240103,145100,6033925590,3455,3455,3455,3455,14
|
|
20240103,145000,6033877220,3455,3455,3460,3455,337
|
|
20240103,144900,6032712775,3455,3455,3455,3455,1012
|
|
20240103,144800,6029216315,3455,3455,3455,3455,11
|
|
20240103,144700,6029178310,3455,3460,3460,3455,13
|
|
20240103,144600,6029133390,3455,3460,3460,3455,1631
|
|
20240103,144500,6023492365,3460,3460,3465,3460,356
|
|
20240103,144400,6022260595,3465,3460,3465,3455,62
|
|
20240103,144300,6022046295,3460,3460,3460,3460,917
|
|
20240103,144200,6018873475,3460,3460,3460,3460,100
|
|
20240103,144100,6018527475,3460,3460,3460,3460,34
|
|
20240103,144000,6018409835,3460,3460,3460,3460,68
|
|
20240103,143900,6018174555,3460,3460,3460,3460,28
|
|
20240103,143800,6018077675,3460,3460,3460,3460,136
|
|
20240103,143700,6017607115,3460,3460,3460,3460,12
|
|
20240103,143600,6017565595,3455,3460,3470,3455,310
|
|
20240103,143500,6016493550,3460,3460,3460,3460,106
|
|
20240103,143400,6016126790,3460,3470,3470,3460,42
|
|
20240103,143300,6015981270,3470,3460,3470,3460,92
|
|
20240103,143200,6015662840,3470,3465,3470,3460,166
|
|
20240103,143100,6015088080,3460,3460,3470,3460,481
|
|
20240103,143000,6013423810,3460,3460,3460,3460,3
|
|
20240103,142900,6013413430,3455,3455,3460,3455,384
|
|
20240103,142800,6012086705,3455,3455,3455,3455,1533
|
|
20240103,142700,6006790190,3455,3460,3460,3455,101
|
|
20240103,142600,6006441185,3470,3470,3470,3470,600
|
|
20240103,142500,6004359185,3470,3470,3470,3470,3
|
|
20240103,142400,6004348775,3470,3460,3470,3455,702
|
|
20240103,142300,6001922325,3460,3465,3475,3460,311
|
|
20240103,142200,6000844445,3460,3455,3465,3455,752
|
|
20240103,142100,5998245765,3455,3455,3455,3455,7
|
|
20240103,142000,5998221580,3465,3465,3465,3465,8
|
|
20240103,141900,5998193860,3455,3455,3455,3455,140
|
|
20240103,141800,5997710160,3455,3455,3455,3455,0
|
|
20240103,141700,5997710160,3455,3455,3455,3455,23
|
|
20240103,141600,5997630695,3455,3460,3460,3450,1847
|
|
20240103,141500,5991250655,3460,3465,3465,3460,308
|
|
20240103,141400,5990183490,3460,3465,3465,3460,24
|
|
20240103,141300,5990100445,3460,3460,3460,3460,545
|
|
20240103,141200,5988214745,3460,3465,3465,3460,225
|
|
20240103,141100,5987435830,3465,3465,3465,3465,146
|
|
20240103,141000,5986929940,3465,3465,3465,3465,123
|
|
20240103,140900,5986503745,3465,3465,3465,3465,174
|
|
20240103,140800,5985900835,3465,3465,3470,3465,823
|
|
20240103,140700,5983048685,3465,3465,3465,3465,55
|
|
20240103,140600,5982858110,3470,3465,3470,3465,439
|
|
20240103,140500,5981336475,3465,3475,3475,3465,734
|
|
20240103,140400,5978790780,3475,3470,3475,3470,354
|
|
20240103,140300,5977562150,3470,3470,3470,3470,836
|
|
20240103,140200,5974661230,3475,3475,3475,3475,0
|
|
20240103,140100,5974661230,3475,3470,3475,3470,799
|
|
20240103,140000,5971888695,3470,3470,3470,3470,924
|
|
20240103,135900,5968682415,3475,3485,3490,3475,6884
|
|
20240103,135800,5944721090,3485,3470,3490,3470,22375
|
|
20240103,135700,5866855525,3465,3465,3465,3460,2220
|
|
20240103,135600,5859164710,3465,3465,3465,3465,397
|
|
20240103,135500,5857789105,3460,3460,3460,3455,3736
|
|
20240103,135400,5844868880,3465,3465,3465,3465,126
|
|
20240103,135300,5844432290,3460,3475,3475,3460,472
|
|
20240103,135200,5842796255,3475,3465,3475,3465,2969
|
|
20240103,135100,5832499895,3460,3455,3460,3455,127
|
|
20240103,135000,5832061055,3455,3450,3455,3450,321
|
|
20240103,134900,5830953545,3445,3450,3450,3445,1447
|
|
20240103,134800,5825962640,3450,3450,3465,3450,1681
|
|
20240103,134700,5820163115,3450,3460,3465,3450,675
|
|
20240103,134600,5817829765,3450,3460,3460,3450,1805
|
|
20240103,134500,5811602465,3460,3450,3460,3450,1512
|
|
20240103,134400,5806381065,3450,3460,3460,3450,461
|
|
20240103,134300,5804786105,3460,3455,3460,3455,977
|
|
20240103,134200,5801406070,3455,3450,3455,3450,1169
|
|
20240103,134100,5797367235,3450,3450,3450,3450,46
|
|
20240103,134000,5797208535,3450,3450,3450,3450,654
|
|
20240103,133900,5794952235,3455,3455,3455,3455,41
|
|
20240103,133800,5794810580,3455,3455,3460,3455,206
|
|
20240103,133700,5794098795,3455,3460,3460,3455,1838
|
|
20240103,133600,5787742785,3465,3465,3465,3460,1086
|
|
20240103,133500,5783980580,3460,3460,3460,3460,538
|
|
20240103,133400,5782119100,3460,3460,3460,3460,514
|
|
20240103,133300,5780340660,3460,3455,3465,3455,1197
|
|
20240103,133200,5776198800,3455,3460,3460,3455,71
|
|
20240103,133100,5775953165,3455,3450,3455,3450,1010
|
|
20240103,133000,5772464710,3455,3450,3455,3450,321
|
|
20240103,132900,5771357235,3450,3450,3450,3450,529
|
|
20240103,132800,5769532185,3445,3445,3445,3445,11
|
|
20240103,132700,5769494290,3440,3440,3440,3440,4492
|
|
20240103,132600,5754041810,3440,3440,3440,3440,1976
|
|
20240103,132500,5747244370,3440,3440,3440,3440,3882
|
|
20240103,132400,5733890290,3440,3445,3445,3440,1351
|
|
20240103,132300,5729242640,3440,3445,3450,3440,2450
|
|
20240103,132200,5720808870,3445,3450,3450,3445,477
|
|
20240103,132100,5719165530,3450,3450,3450,3450,279
|
|
20240103,132000,5718202980,3450,3445,3455,3445,600
|
|
20240103,131900,5716133920,3455,3460,3460,3450,266
|
|
20240103,131800,5715214640,3455,3450,3455,3450,1095
|
|
20240103,131700,5711433070,3450,3450,3450,3450,0
|
|
20240103,131600,5711433070,3450,3450,3450,3450,1
|
|
20240103,131500,5711429620,3445,3450,3450,3445,595
|
|
20240103,131400,5709379345,3445,3450,3460,3445,197
|
|
20240103,131300,5708700285,3450,3450,3460,3450,43
|
|
20240103,131200,5708551835,3445,3445,3445,3445,212
|
|
20240103,131100,5707821495,3445,3445,3445,3445,181
|
|
20240103,131000,5707197950,3445,3445,3445,3445,693
|
|
20240103,130900,5704810565,3445,3450,3460,3445,520
|
|
20240103,130800,5703018005,3450,3450,3450,3450,813
|
|
20240103,130700,5700213155,3450,3445,3450,3445,334
|
|
20240103,130600,5699062360,3445,3450,3450,3445,4
|
|
20240103,130500,5699048570,3455,3450,3455,3445,313
|
|
20240103,130400,5697968720,3445,3445,3445,3445,213
|
|
20240103,130300,5697234935,3445,3445,3465,3445,24
|
|
20240103,130200,5697152235,3465,3445,3465,3445,13
|
|
20240103,130100,5697107430,3445,3465,3465,3445,1640
|
|
20240103,130000,5691457270,3445,3450,3450,3445,4756
|
|
20240103,125900,5675062780,3450,3450,3450,3450,0
|
|
20240103,125800,5675062780,3450,3460,3475,3450,514
|
|
20240103,125700,5673289045,3460,3450,3460,3450,5840
|
|
20240103,125600,5653088595,3450,3445,3450,3445,2986
|
|
20240103,125500,5642799200,3445,3445,3445,3445,744
|
|
20240103,125400,5640236120,3445,3460,3460,3445,532
|
|
20240103,125300,5638403350,3445,3455,3455,3445,6821
|
|
20240103,125200,5614880055,3455,3455,3455,3455,550
|
|
20240103,125100,5612979805,3460,3450,3465,3450,713
|
|
20240103,125000,5610517095,3450,3450,3465,3450,1016
|
|
20240103,124900,5607011880,3450,3470,3470,3450,22737
|
|
20240103,124800,5528465595,3475,3470,3475,3470,519
|
|
20240103,124700,5526662235,3470,3470,3470,3465,1239
|
|
20240103,124600,5522364035,3470,3470,3470,3470,150
|
|
20240103,124500,5521843535,3465,3470,3470,3465,3154
|
|
20240103,124400,5510914920,3470,3465,3470,3465,650
|
|
20240103,124300,5508661170,3465,3470,3470,3465,81
|
|
20240103,124200,5508380105,3470,3465,3470,3465,140
|
|
20240103,124100,5507894805,3470,3470,3470,3470,115
|
|
20240103,124000,5507495755,3470,3465,3470,3465,130
|
|
20240103,123900,5507045055,3465,3465,3470,3465,81
|
|
20240103,123800,5506764385,3470,3470,3470,3465,131
|
|
20240103,123700,5506310095,3470,3470,3470,3470,250
|
|
20240103,123600,5505442595,3465,3470,3480,3465,1063
|
|
20240103,123500,5501755200,3470,3470,3470,3470,569
|
|
20240103,123400,5499780770,3470,3465,3470,3465,1882
|
|
20240103,123300,5493258730,3465,3465,3465,3465,601
|
|
20240103,123200,5491176265,3470,3470,3470,3470,5
|
|
20240103,123100,5491158915,3470,3465,3470,3465,36
|
|
20240103,123000,5491034075,3465,3465,3465,3465,312
|
|
20240103,122900,5489952995,3470,3465,3470,3465,17
|
|
20240103,122800,5489894065,3470,3465,3470,3465,627
|
|
20240103,122700,5487720875,3465,3470,3470,3465,82
|
|
20240103,122600,5487436645,3470,3460,3470,3460,1458
|
|
20240103,122500,5482387975,3465,3460,3465,3460,7102
|
|
20240103,122400,5457814995,3460,3470,3470,3460,4244
|
|
20240103,122300,5443114060,3470,3470,3470,3470,73
|
|
20240103,122200,5442860750,3475,3470,3475,3470,2330
|
|
20240103,122100,5434771960,3470,3475,3475,3470,1195
|
|
20240103,122000,5430625210,3475,3470,3475,3470,42
|
|
20240103,121900,5430479420,3470,3475,3480,3470,86
|
|
20240103,121800,5430180690,3475,3475,3475,3470,467
|
|
20240103,121700,5428557985,3480,3485,3485,3480,212
|
|
20240103,121600,5427819215,3490,3490,3490,3475,92
|
|
20240103,121500,5427499330,3470,3480,3490,3470,3178
|
|
20240103,121400,5416450350,3480,3495,3495,3480,1545
|
|
20240103,121300,5411060885,3495,3485,3495,3475,7319
|
|
20240103,121200,5385534725,3470,3475,3485,3470,5032
|
|
20240103,121100,5368001670,3470,3475,3475,3470,247
|
|
20240103,121000,5367144055,3475,3465,3475,3465,2188
|
|
20240103,120900,5359561135,3465,3470,3470,3465,1764
|
|
20240103,120800,5353444915,3470,3470,3470,3470,2970
|
|
20240103,120700,5343139015,3470,3470,3470,3470,298
|
|
20240103,120600,5342104955,3470,3480,3480,3470,1719
|
|
20240103,120500,5336133735,3480,3475,3480,3475,908
|
|
20240103,120400,5332975575,3480,3475,3480,3475,110
|
|
20240103,120300,5332593220,3480,3480,3480,3475,54
|
|
20240103,120200,5332405360,3485,3480,3485,3475,1592
|
|
20240103,120100,5326864920,3480,3485,3485,3475,898
|
|
20240103,120000,5323739750,3485,3475,3485,3475,2034
|
|
20240103,115900,5316655920,3475,3470,3475,3465,1952
|
|
20240103,115800,5309882530,3470,3470,3470,3470,1589
|
|
20240103,115700,5304368700,3465,3475,3475,3465,1464
|
|
20240103,115600,5299288420,3475,3465,3475,3460,1675
|
|
20240103,115500,5293489545,3465,3470,3480,3460,7037
|
|
20240103,115400,5269129980,3470,3480,3480,3465,753
|
|
20240103,115300,5266519110,3465,3465,3480,3465,798
|
|
20240103,115200,5263752385,3465,3475,3480,3465,6939
|
|
20240103,115100,5239692505,3475,3480,3480,3470,908
|
|
20240103,115000,5236538995,3475,3470,3485,3465,4253
|
|
20240103,114900,5221768655,3470,3470,3475,3465,1751
|
|
20240103,114800,5215697575,3470,3475,3475,3460,14581
|
|
20240103,114700,5165178905,3470,3480,3480,3470,3273
|
|
20240103,114600,5153796420,3480,3475,3480,3470,11669
|
|
20240103,114500,5113271460,3480,3475,3480,3475,6871
|
|
20240103,114400,5089379425,3480,3470,3480,3470,7841
|
|
20240103,114300,5062132060,3470,3495,3495,3465,29595
|
|
20240103,114200,4959275220,3495,3485,3495,3485,6487
|
|
20240103,114100,4936638225,3495,3505,3510,3485,40173
|
|
20240103,114000,4796208355,3495,3515,3515,3485,64297
|
|
20240103,113900,4571249485,3510,3540,3540,3505,32807
|
|
20240103,113800,4455864025,3530,3545,3555,3520,22665
|
|
20240103,113700,4375727640,3545,3555,3570,3515,66463
|
|
20240103,113600,4140591035,3560,3575,3575,3550,24372
|
|
20240103,113500,4053886630,3570,3575,3585,3565,17964
|
|
20240103,113400,3989715925,3575,3575,3590,3560,35464
|
|
20240103,113300,3862975225,3575,3590,3590,3570,19961
|
|
20240103,113200,3791532165,3585,3595,3600,3575,28585
|
|
20240103,113100,3689007760,3590,3595,3605,3590,14420
|
|
20240103,113000,3637109055,3590,3600,3605,3590,28423
|
|
20240103,112900,3534834135,3600,3585,3605,3575,23473
|
|
20240103,112800,3450558990,3590,3580,3605,3580,42892
|
|
20240103,112700,3296326765,3590,3570,3610,3560,65906
|
|
20240103,112600,3059598550,3565,3590,3595,3560,56148
|
|
20240103,112500,2858860315,3590,3585,3625,3580,78635
|
|
20240103,112400,2575478855,3580,3635,3635,3580,144851
|
|
20240103,112300,2052518550,3635,3615,3635,3545,205955
|
|
20240103,112200,1310887400,3615,3455,3630,3455,263321
|
|
20240103,112100,369941520,3455,3445,3460,3445,5002
|
|
20240103,112000,352667620,3440,3440,3440,3440,11
|
|
20240103,111900,352629780,3440,3440,3440,3440,1117
|
|
20240103,111800,348787300,3440,3440,3440,3440,0
|
|
20240103,111700,348787300,3440,3440,3440,3440,0
|
|
20240103,111600,348787300,3440,3440,3440,3440,151
|
|
20240103,111500,348267860,3450,3450,3450,3450,0
|
|
20240103,111400,348267860,3450,3450,3450,3450,0
|
|
20240103,111300,348267860,3450,3450,3450,3450,1
|
|
20240103,111200,348264410,3445,3445,3445,3445,333
|
|
20240103,111100,347117225,3445,3445,3445,3445,145
|
|
20240103,111000,346617700,3445,3445,3445,3445,1
|
|
20240103,110900,346614255,3440,3440,3440,3440,197
|
|
20240103,110800,345936575,3445,3445,3445,3445,0
|
|
20240103,110700,345936575,3445,3445,3445,3445,546
|
|
20240103,110600,344055605,3445,3445,3445,3445,1711
|
|
20240103,110500,338161210,3450,3450,3450,3450,0
|
|
20240103,110400,338161210,3450,3450,3450,3450,0
|
|
20240103,110300,338161210,3450,3450,3450,3450,0
|
|
20240103,110200,338161210,3450,3450,3450,3450,300
|
|
20240103,110100,337126210,3450,3445,3450,3445,848
|
|
20240103,110000,334204650,3450,3450,3455,3450,103
|
|
20240103,105900,333849285,3445,3445,3445,3445,0
|
|
20240103,105800,333849285,3445,3445,3445,3445,312
|
|
20240103,105700,332774445,3445,3445,3445,3445,29
|
|
20240103,105600,332674540,3450,3450,3450,3450,12
|
|
20240103,105500,332633140,3455,3450,3455,3450,593
|
|
20240103,105400,330585265,3455,3455,3455,3455,2
|
|
20240103,105300,330578355,3450,3440,3450,3440,1610
|
|
20240103,105200,325023975,3440,3440,3445,3440,790
|
|
20240103,105100,322302540,3445,3450,3450,3445,49
|
|
20240103,105000,322133720,3445,3450,3450,3445,1137
|
|
20240103,104900,318216735,3445,3445,3445,3445,573
|
|
20240103,104800,316242750,3445,3445,3445,3445,150
|
|
20240103,104700,315726000,3445,3445,3445,3445,1
|
|
20240103,104600,315722555,3430,3430,3430,3430,0
|
|
20240103,104500,315722555,3430,3435,3435,3430,250
|
|
20240103,104400,314864180,3435,3435,3435,3435,372
|
|
20240103,104300,313586360,3445,3445,3445,3435,17
|
|
20240103,104200,313527915,3435,3445,3445,3435,13
|
|
20240103,104100,313483250,3435,3435,3445,3435,24
|
|
20240103,104000,313400800,3435,3435,3435,3435,359
|
|
20240103,103900,312167635,3445,3435,3445,3435,1047
|
|
20240103,103800,308565060,3440,3440,3440,3425,15
|
|
20240103,103700,308513640,3435,3420,3435,3420,1332
|
|
20240103,103600,303938565,3435,3415,3435,3415,3122
|
|
20240103,103500,293231850,3425,3425,3425,3425,588
|
|
20240103,103400,291217950,3415,3415,3415,3415,0
|
|
20240103,103300,291217950,3415,3425,3425,3415,17
|
|
20240103,103200,291159845,3415,3415,3415,3415,535
|
|
20240103,103100,289332820,3425,3425,3425,3425,1
|
|
20240103,103000,289329395,3415,3415,3415,3415,12
|
|
20240103,102900,289288415,3415,3425,3425,3415,37
|
|
20240103,102800,289162050,3415,3415,3415,3415,1
|
|
20240103,102700,289158635,3410,3415,3415,3410,481
|
|
20240103,102600,287516120,3415,3415,3415,3415,23
|
|
20240103,102500,287437575,3415,3430,3430,3415,218
|
|
20240103,102400,286690015,3435,3425,3435,3415,899
|
|
20240103,102300,283606670,3425,3425,3430,3425,53
|
|
20240103,102200,283424945,3425,3425,3425,3425,132
|
|
20240103,102100,282972845,3415,3415,3415,3415,323
|
|
20240103,102000,281869800,3415,3425,3425,3415,25
|
|
20240103,101900,281784295,3430,3420,3430,3420,109
|
|
20240103,101800,281411505,3415,3420,3430,3415,41
|
|
20240103,101700,281271235,3430,3430,3430,3415,37
|
|
20240103,101600,281144805,3410,3430,3430,3410,1864
|
|
20240103,101500,274784525,3410,3430,3430,3405,125
|
|
20240103,101400,274358505,3405,3410,3410,3405,2328
|
|
20240103,101300,266426605,3410,3410,3435,3410,135
|
|
20240103,101200,265963875,3405,3410,3410,3405,1100
|
|
20240103,101100,262213430,3440,3435,3440,3400,19972
|
|
20240103,101000,194024325,3430,3435,3455,3430,2704
|
|
20240103,100900,184730140,3440,3450,3450,3440,10892
|
|
20240103,100800,147214820,3450,3450,3450,3450,430
|
|
20240103,100700,145731320,3450,3450,3450,3450,2
|
|
20240103,100600,145724420,3445,3450,3450,3445,8
|
|
20240103,100500,145696825,3450,3450,3455,3450,298
|
|
20240103,100400,144668700,3450,3450,3450,3450,107
|
|
20240103,100300,144299550,3455,3455,3455,3455,0
|
|
20240103,100200,144299550,3455,3450,3455,3450,218
|
|
20240103,100100,143547375,3445,3445,3445,3445,70
|
|
20240103,100000,143306225,3450,3450,3450,3450,498
|
|
20240103,095900,141588125,3440,3445,3445,3440,1512
|
|
20240103,095800,136379335,3450,3450,3450,3450,2
|
|
20240103,095700,136372435,3450,3450,3450,3450,68
|
|
20240103,095600,136137835,3450,3445,3450,3445,433
|
|
20240103,095500,134645650,3445,3445,3450,3445,506
|
|
20240103,095400,132901480,3450,3450,3450,3450,126
|
|
20240103,095300,132466780,3450,3450,3450,3450,0
|
|
20240103,095200,132466780,3450,3450,3450,3450,793
|
|
20240103,095100,129730930,3455,3455,3455,3450,431
|
|
20240103,095000,128243520,3455,3455,3455,3455,128
|
|
20240103,094900,127801280,3455,3455,3455,3455,804
|
|
20240103,094800,125023460,3455,3455,3455,3455,10
|
|
20240103,094700,124988910,3460,3460,3460,3460,150
|
|
20240103,094600,124469910,3460,3455,3460,3455,11
|
|
20240103,094500,124431900,3455,3455,3455,3455,0
|
|
20240103,094400,124431900,3455,3455,3455,3455,202
|
|
20240103,094300,123733990,3455,3455,3455,3455,267
|
|
20240103,094200,122811505,3460,3460,3460,3460,200
|
|
20240103,094100,122119505,3460,3460,3460,3460,0
|
|
20240103,094000,122119505,3460,3460,3460,3460,4
|
|
20240103,093900,122105665,3460,3455,3460,3455,125
|
|
20240103,093800,121673740,3465,3465,3465,3465,5
|
|
20240103,093700,121656415,3450,3455,3465,3450,529
|
|
20240103,093600,119828660,3455,3465,3465,3455,20
|
|
20240103,093500,119759540,3460,3455,3460,3450,3526
|
|
20240103,093400,107572315,3455,3455,3455,3455,464
|
|
20240103,093300,105969195,3455,3455,3455,3455,500
|
|
20240103,093200,104241695,3455,3455,3455,3455,501
|
|
20240103,093100,102510740,3460,3460,3460,3460,0
|
|
20240103,093000,102510740,3460,3455,3460,3450,105
|
|
20240103,092900,102147655,3455,3460,3460,3455,81
|
|
20240103,092800,101867790,3455,3460,3460,3455,103
|
|
20240103,092700,101511435,3460,3465,3465,3460,301
|
|
20240103,092600,100469970,3460,3460,3460,3460,105
|
|
20240103,092500,100106670,3465,3450,3465,3450,900
|
|
20240103,092400,96993565,3460,3465,3465,3450,524
|
|
20240103,092300,95179355,3465,3460,3465,3460,3696
|
|
20240103,092200,82382715,3465,3465,3465,3445,2470
|
|
20240103,092100,73866485,3460,3455,3460,3455,2900
|
|
20240103,092000,63836985,3450,3460,3460,3450,1176
|
|
20240103,091900,59774615,3460,3455,3460,3450,711
|
|
20240103,091800,57316025,3450,3460,3460,3450,1110
|
|
20240103,091700,53476525,3460,3455,3460,3455,1065
|
|
20240103,091600,49793950,3455,3445,3455,3445,496
|
|
20240103,091500,48081040,3440,3440,3440,3440,628
|
|
20240103,091400,45920720,3440,3440,3440,3440,0
|
|
20240103,091300,45920720,3440,3440,3440,3440,649
|
|
20240103,091200,43688160,3440,3430,3445,3430,2146
|
|
20240103,091100,36306695,3420,3430,3430,3420,851
|
|
20240103,091000,33392575,3425,3420,3425,3420,630
|
|
20240103,090900,31236160,3420,3420,3430,3420,206
|
|
20240103,090800,30531565,3420,3420,3420,3420,102
|
|
20240103,090700,30182725,3415,3415,3420,3415,70
|
|
20240103,090600,29943670,3415,3415,3415,3415,1
|
|
20240103,090500,29940255,3405,3410,3410,3405,295
|
|
20240103,090400,28935680,3405,3410,3410,3405,600
|
|
20240103,090300,26892220,3405,3410,3425,3400,5641
|
|
20240103,090200,7665190,3420,3425,3435,3420,716
|
|
20240103,090100,5215270,3425,3425,3425,3425,473
|
|
20240103,090000,3595245,3430,3435,3440,3430,1047
|