603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,185900,50780699240,4490,4490,4490,4490,0
|
|
20240104,185800,50780699240,4490,4490,4490,4490,0
|
|
20240104,185700,50780699240,4490,4490,4490,4490,0
|
|
20240104,185600,50780699240,4490,4490,4490,4490,0
|
|
20240104,185500,50780699240,4490,4490,4490,4490,0
|
|
20240104,185400,50780699240,4490,4490,4490,4490,0
|
|
20240104,185300,50780699240,4490,4490,4490,4490,0
|
|
20240104,185200,50780699240,4490,4490,4490,4490,0
|
|
20240104,185100,50780699240,4490,4490,4490,4490,0
|
|
20240104,185000,50780699240,4490,4490,4490,4490,0
|
|
20240104,184900,50780699240,4490,4490,4490,4490,0
|
|
20240104,184800,50780699240,4490,4490,4490,4490,0
|
|
20240104,184700,50780699240,4490,4490,4490,4490,0
|
|
20240104,184600,50780699240,4490,4490,4490,4490,0
|
|
20240104,184500,50780699240,4490,4490,4490,4490,0
|
|
20240104,184400,50780699240,4490,4490,4490,4490,0
|
|
20240104,184300,50780699240,4490,4490,4490,4490,0
|
|
20240104,184200,50780699240,4490,4490,4490,4490,0
|
|
20240104,184100,50780699240,4490,4490,4490,4490,0
|
|
20240104,184000,50780699240,4490,4490,4490,4490,0
|
|
20240104,183900,50780699240,4490,4490,4490,4490,0
|
|
20240104,183800,50780699240,4490,4490,4490,4490,0
|
|
20240104,183700,50780699240,4490,4490,4490,4490,0
|
|
20240104,183600,50780699240,4490,4490,4490,4490,0
|
|
20240104,183500,50780699240,4490,4490,4490,4490,0
|
|
20240104,183400,50780699240,4490,4490,4490,4490,0
|
|
20240104,183300,50780699240,4490,4490,4490,4490,0
|
|
20240104,183200,50780699240,4490,4490,4490,4490,0
|
|
20240104,183100,50780699240,4490,4490,4490,4490,0
|
|
20240104,183000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,182900,50780699240,4490,4490,4490,4490,0
|
|
20240104,182800,50780699240,4490,4490,4490,4490,0
|
|
20240104,182700,50780699240,4490,4490,4490,4490,0
|
|
20240104,182600,50780699240,4490,4490,4490,4490,0
|
|
20240104,182500,50780699240,4490,4490,4490,4490,0
|
|
20240104,182400,50780699240,4490,4490,4490,4490,0
|
|
20240104,182300,50780699240,4490,4490,4490,4490,0
|
|
20240104,182200,50780699240,4490,4490,4490,4490,0
|
|
20240104,182100,50780699240,4490,4490,4490,4490,0
|
|
20240104,182000,50780699240,4490,4490,4490,4490,0
|
|
20240104,181900,50780699240,4490,4490,4490,4490,0
|
|
20240104,181800,50780699240,4490,4490,4490,4490,0
|
|
20240104,181700,50780699240,4490,4490,4490,4490,0
|
|
20240104,181600,50780699240,4490,4490,4490,4490,0
|
|
20240104,181500,50780699240,4490,4490,4490,4490,0
|
|
20240104,181400,50780699240,4490,4490,4490,4490,0
|
|
20240104,181300,50780699240,4490,4490,4490,4490,0
|
|
20240104,181200,50780699240,4490,4490,4490,4490,0
|
|
20240104,181100,50780699240,4490,4490,4490,4490,0
|
|
20240104,181000,50780699240,4490,4490,4490,4490,0
|
|
20240104,180900,50780699240,4490,4490,4490,4490,0
|
|
20240104,180800,50780699240,4490,4490,4490,4490,0
|
|
20240104,180700,50780699240,4490,4490,4490,4490,0
|
|
20240104,180600,50780699240,4490,4490,4490,4490,0
|
|
20240104,180500,50780699240,4490,4490,4490,4490,0
|
|
20240104,180400,50780699240,4490,4490,4490,4490,0
|
|
20240104,180300,50780699240,4490,4490,4490,4490,0
|
|
20240104,180200,50780699240,4490,4490,4490,4490,0
|
|
20240104,180100,50780699240,4490,4490,4490,4490,0
|
|
20240104,180000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,175900,50780699240,4490,4490,4490,4490,0
|
|
20240104,175800,50780699240,4490,4490,4490,4490,0
|
|
20240104,175700,50780699240,4490,4490,4490,4490,0
|
|
20240104,175600,50780699240,4490,4490,4490,4490,0
|
|
20240104,175500,50780699240,4490,4490,4490,4490,0
|
|
20240104,175400,50780699240,4490,4490,4490,4490,0
|
|
20240104,175300,50780699240,4490,4490,4490,4490,0
|
|
20240104,175200,50780699240,4490,4490,4490,4490,0
|
|
20240104,175100,50780699240,4490,4490,4490,4490,0
|
|
20240104,175000,50780699240,4490,4490,4490,4490,0
|
|
20240104,174900,50780699240,4490,4490,4490,4490,0
|
|
20240104,174800,50780699240,4490,4490,4490,4490,0
|
|
20240104,174700,50780699240,4490,4490,4490,4490,0
|
|
20240104,174600,50780699240,4490,4490,4490,4490,0
|
|
20240104,174500,50780699240,4490,4490,4490,4490,0
|
|
20240104,174400,50780699240,4490,4490,4490,4490,0
|
|
20240104,174300,50780699240,4490,4490,4490,4490,0
|
|
20240104,174200,50780699240,4490,4490,4490,4490,0
|
|
20240104,174100,50780699240,4490,4490,4490,4490,0
|
|
20240104,174000,50780699240,4490,4490,4490,4490,0
|
|
20240104,173900,50780699240,4490,4490,4490,4490,0
|
|
20240104,173800,50780699240,4490,4490,4490,4490,0
|
|
20240104,173700,50780699240,4490,4490,4490,4490,0
|
|
20240104,173600,50780699240,4490,4490,4490,4490,0
|
|
20240104,173500,50780699240,4490,4490,4490,4490,0
|
|
20240104,173400,50780699240,4490,4490,4490,4490,0
|
|
20240104,173300,50780699240,4490,4490,4490,4490,0
|
|
20240104,173200,50780699240,4490,4490,4490,4490,0
|
|
20240104,173100,50780699240,4490,4490,4490,4490,0
|
|
20240104,173000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,172900,50780699240,4490,4490,4490,4490,0
|
|
20240104,172800,50780699240,4490,4490,4490,4490,0
|
|
20240104,172700,50780699240,4490,4490,4490,4490,0
|
|
20240104,172600,50780699240,4490,4490,4490,4490,0
|
|
20240104,172500,50780699240,4490,4490,4490,4490,0
|
|
20240104,172400,50780699240,4490,4490,4490,4490,0
|
|
20240104,172300,50780699240,4490,4490,4490,4490,0
|
|
20240104,172200,50780699240,4490,4490,4490,4490,0
|
|
20240104,172100,50780699240,4490,4490,4490,4490,0
|
|
20240104,172000,50780699240,4490,4490,4490,4490,0
|
|
20240104,171900,50780699240,4490,4490,4490,4490,0
|
|
20240104,171800,50780699240,4490,4490,4490,4490,0
|
|
20240104,171700,50780699240,4490,4490,4490,4490,0
|
|
20240104,171600,50780699240,4490,4490,4490,4490,0
|
|
20240104,171500,50780699240,4490,4490,4490,4490,0
|
|
20240104,171400,50780699240,4490,4490,4490,4490,0
|
|
20240104,171300,50780699240,4490,4490,4490,4490,0
|
|
20240104,171200,50780699240,4490,4490,4490,4490,0
|
|
20240104,171100,50780699240,4490,4490,4490,4490,0
|
|
20240104,171000,50780699240,4490,4490,4490,4490,0
|
|
20240104,170900,50780699240,4490,4490,4490,4490,0
|
|
20240104,170800,50780699240,4490,4490,4490,4490,0
|
|
20240104,170700,50780699240,4490,4490,4490,4490,0
|
|
20240104,170600,50780699240,4490,4490,4490,4490,0
|
|
20240104,170500,50780699240,4490,4490,4490,4490,0
|
|
20240104,170400,50780699240,4490,4490,4490,4490,0
|
|
20240104,170300,50780699240,4490,4490,4490,4490,0
|
|
20240104,170200,50780699240,4490,4490,4490,4490,0
|
|
20240104,170100,50780699240,4490,4490,4490,4490,0
|
|
20240104,170000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,165900,50780699240,4490,4490,4490,4490,0
|
|
20240104,165800,50780699240,4490,4490,4490,4490,0
|
|
20240104,165700,50780699240,4490,4490,4490,4490,0
|
|
20240104,165600,50780699240,4490,4490,4490,4490,0
|
|
20240104,165500,50780699240,4490,4490,4490,4490,0
|
|
20240104,165400,50780699240,4490,4490,4490,4490,0
|
|
20240104,165300,50780699240,4490,4490,4490,4490,0
|
|
20240104,165200,50780699240,4490,4490,4490,4490,0
|
|
20240104,165100,50780699240,4490,4490,4490,4490,0
|
|
20240104,165000,50780699240,4490,4490,4490,4490,0
|
|
20240104,164900,50780699240,4490,4490,4490,4490,0
|
|
20240104,164800,50780699240,4490,4490,4490,4490,0
|
|
20240104,164700,50780699240,4490,4490,4490,4490,0
|
|
20240104,164600,50780699240,4490,4490,4490,4490,0
|
|
20240104,164500,50780699240,4490,4490,4490,4490,0
|
|
20240104,164400,50780699240,4490,4490,4490,4490,0
|
|
20240104,164300,50780699240,4490,4490,4490,4490,0
|
|
20240104,164200,50780699240,4490,4490,4490,4490,0
|
|
20240104,164100,50780699240,4490,4490,4490,4490,0
|
|
20240104,164000,50780699240,4490,4490,4490,4490,0
|
|
20240104,163900,50780699240,4490,4490,4490,4490,0
|
|
20240104,163800,50780699240,4490,4490,4490,4490,0
|
|
20240104,163700,50780699240,4490,4490,4490,4490,0
|
|
20240104,163600,50780699240,4490,4490,4490,4490,0
|
|
20240104,163500,50780699240,4490,4490,4490,4490,0
|
|
20240104,163400,50780699240,4490,4490,4490,4490,0
|
|
20240104,163300,50780699240,4490,4490,4490,4490,0
|
|
20240104,163200,50780699240,4490,4490,4490,4490,0
|
|
20240104,163100,50780699240,4490,4490,4490,4490,0
|
|
20240104,163000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,162900,50780699240,4490,4490,4490,4490,0
|
|
20240104,162800,50780699240,4490,4490,4490,4490,0
|
|
20240104,162700,50780699240,4490,4490,4490,4490,0
|
|
20240104,162600,50780699240,4490,4490,4490,4490,0
|
|
20240104,162500,50780699240,4490,4490,4490,4490,0
|
|
20240104,162400,50780699240,4490,4490,4490,4490,0
|
|
20240104,162300,50780699240,4490,4490,4490,4490,0
|
|
20240104,162200,50780699240,4490,4490,4490,4490,0
|
|
20240104,162100,50780699240,4490,4490,4490,4490,0
|
|
20240104,162000,50780699240,4490,4490,4490,4490,0
|
|
20240104,161900,50780699240,4490,4490,4490,4490,0
|
|
20240104,161800,50780699240,4490,4490,4490,4490,0
|
|
20240104,161700,50780699240,4490,4490,4490,4490,0
|
|
20240104,161600,50780699240,4490,4490,4490,4490,0
|
|
20240104,161500,50780699240,4490,4490,4490,4490,0
|
|
20240104,161400,50780699240,4490,4490,4490,4490,0
|
|
20240104,161300,50780699240,4490,4490,4490,4490,0
|
|
20240104,161200,50780699240,4490,4490,4490,4490,0
|
|
20240104,161100,50780699240,4490,4490,4490,4490,0
|
|
20240104,161000,50780699240,4490,4490,4490,4490,0
|
|
20240104,160900,50780699240,4490,4490,4490,4490,0
|
|
20240104,160800,50780699240,4490,4490,4490,4490,0
|
|
20240104,160700,50780699240,4490,4490,4490,4490,0
|
|
20240104,160600,50780699240,4490,4490,4490,4490,0
|
|
20240104,160500,50780699240,4490,4490,4490,4490,0
|
|
20240104,160400,50780699240,4490,4490,4490,4490,0
|
|
20240104,160300,50780699240,4490,4490,4490,4490,0
|
|
20240104,160200,50780699240,4490,4490,4490,4490,0
|
|
20240104,160100,50780699240,4490,4490,4490,4490,0
|
|
20240104,160000,50780699240,4490,4490,4490,4490,45644
|
|
20240104,155900,50780699240,4490,4490,4490,4490,0
|
|
20240104,155800,50780699240,4490,4490,4490,4490,0
|
|
20240104,155700,50780699240,4490,4490,4490,4490,0
|
|
20240104,155600,50780699240,4490,4490,4490,4490,0
|
|
20240104,155500,50780699240,4490,4490,4490,4490,0
|
|
20240104,155400,50780699240,4490,4490,4490,4490,0
|
|
20240104,155300,50780699240,4490,4490,4490,4490,0
|
|
20240104,155200,50780699240,4490,4490,4490,4490,0
|
|
20240104,155100,50780699240,4490,4490,4490,4490,0
|
|
20240104,155000,50780699240,4490,4490,4490,4490,0
|
|
20240104,154900,50780699240,4490,4490,4490,4490,0
|
|
20240104,154800,50780699240,4490,4490,4490,4490,0
|
|
20240104,154700,50780699240,4490,4490,4490,4490,0
|
|
20240104,154600,50780699240,4490,4490,4490,4490,0
|
|
20240104,154500,50780699240,4490,4490,4490,4490,0
|
|
20240104,154400,50780699240,4490,4490,4490,4490,0
|
|
20240104,154300,50780699240,4490,4490,4490,4490,0
|
|
20240104,154200,50780699240,4490,4490,4490,4490,0
|
|
20240104,154100,50780699240,4490,4490,4490,4490,0
|
|
20240104,154000,50780699240,4490,4490,4490,4490,0
|
|
20240104,153900,50780699240,4490,4490,4490,4490,0
|
|
20240104,153800,50780699240,4490,4490,4490,4490,0
|
|
20240104,153700,50780699240,4490,4490,4490,4490,0
|
|
20240104,153600,50780699240,4490,4490,4490,4490,0
|
|
20240104,153500,50780699240,4490,4490,4490,4490,0
|
|
20240104,153400,50780699240,4490,4490,4490,4490,0
|
|
20240104,153300,50780699240,4490,4490,4490,4490,0
|
|
20240104,153200,50780699240,4490,4490,4490,4490,0
|
|
20240104,153100,50780699240,4490,4490,4490,4490,0
|
|
20240104,153000,50780699240,4490,4490,4490,4490,91288
|
|
20240104,152900,50575757680,4500,4500,4500,4500,0
|
|
20240104,152800,50575757680,4500,4500,4500,4500,0
|
|
20240104,152700,50575757680,4500,4500,4500,4500,0
|
|
20240104,152600,50575757680,4500,4500,4500,4500,0
|
|
20240104,152500,50575757680,4500,4500,4500,4500,0
|
|
20240104,152400,50575757680,4500,4500,4500,4500,0
|
|
20240104,152300,50575757680,4500,4500,4500,4500,0
|
|
20240104,152200,50575757680,4500,4500,4500,4500,0
|
|
20240104,152100,50575757680,4500,4500,4500,4500,0
|
|
20240104,152000,50575757680,4500,4500,4500,4500,0
|
|
20240104,151900,50575757680,4500,4490,4500,4465,45187
|
|
20240104,151800,50373481275,4485,4510,4515,4475,56786
|
|
20240104,151700,50118321980,4510,4520,4545,4510,34907
|
|
20240104,151600,49960579445,4520,4545,4550,4520,18774
|
|
20240104,151500,49875405020,4545,4570,4570,4545,6848
|
|
20240104,151400,49844237545,4555,4595,4595,4550,12056
|
|
20240104,151300,49789185680,4595,4570,4600,4565,16870
|
|
20240104,151200,49711956440,4565,4570,4580,4560,6802
|
|
20240104,151100,49680874920,4565,4550,4580,4550,19762
|
|
20240104,151000,49590687570,4550,4565,4570,4545,16887
|
|
20240104,150900,49513780030,4560,4565,4570,4555,12559
|
|
20240104,150800,49456523125,4570,4560,4570,4555,13192
|
|
20240104,150700,49396330520,4560,4560,4560,4510,36406
|
|
20240104,150600,49231079345,4565,4555,4565,4550,4896
|
|
20240104,150500,49208750230,4550,4540,4565,4535,13352
|
|
20240104,150400,49148006195,4535,4575,4575,4520,34206
|
|
20240104,150300,48992600195,4575,4595,4605,4575,5727
|
|
20240104,150200,48966329760,4570,4555,4610,4535,17856
|
|
20240104,150100,48884847210,4545,4640,4655,4545,77533
|
|
20240104,150000,48527049620,4645,4640,4655,4635,32408
|
|
20240104,145900,48376497960,4640,4645,4650,4620,35065
|
|
20240104,145800,48213719210,4645,4610,4645,4600,24759
|
|
20240104,145700,48099357025,4610,4615,4625,4605,26473
|
|
20240104,145600,47977255035,4610,4625,4640,4605,23986
|
|
20240104,145500,47866366445,4610,4640,4650,4605,57758
|
|
20240104,145400,47598906960,4640,4600,4670,4600,117676
|
|
20240104,145300,47054020720,4600,4590,4610,4590,42568
|
|
20240104,145200,46858044165,4595,4595,4595,4580,9447
|
|
20240104,145100,46814706595,4595,4570,4615,4570,71587
|
|
20240104,145000,46485613830,4570,4575,4580,4560,14330
|
|
20240104,144900,46420031925,4575,4550,4575,4545,7908
|
|
20240104,144800,46383941715,4550,4560,4565,4535,8984
|
|
20240104,144700,46342983220,4520,4515,4580,4515,41051
|
|
20240104,144600,46155948960,4515,4515,4530,4510,1886
|
|
20240104,144500,46147431825,4515,4525,4540,4515,11726
|
|
20240104,144400,46094378645,4520,4545,4545,4520,15555
|
|
20240104,144300,46023792370,4545,4545,4545,4540,9557
|
|
20240104,144200,45980357185,4545,4550,4550,4540,11275
|
|
20240104,144100,45929103195,4550,4535,4550,4525,25286
|
|
20240104,144000,45814339465,4535,4535,4540,4515,9550
|
|
20240104,143900,45771026690,4540,4500,4540,4500,15262
|
|
20240104,143800,45701913945,4500,4490,4505,4490,1522
|
|
20240104,143700,45695067430,4490,4485,4500,4485,15661
|
|
20240104,143600,45624667140,4485,4475,4495,4475,2385
|
|
20240104,143500,45613978830,4475,4465,4480,4465,4823
|
|
20240104,143400,45592398390,4460,4455,4470,4455,9420
|
|
20240104,143300,45550424215,4455,4450,4455,4450,3154
|
|
20240104,143200,45536388045,4450,4460,4465,4450,5341
|
|
20240104,143100,45512584505,4470,4470,4470,4460,2817
|
|
20240104,143000,45500006825,4470,4470,4470,4465,5528
|
|
20240104,142900,45475315055,4470,4495,4495,4470,8249
|
|
20240104,142800,45438347935,4495,4485,4495,4480,11188
|
|
20240104,142700,45388171390,4485,4500,4500,4485,3733
|
|
20240104,142600,45371409945,4500,4515,4515,4485,10908
|
|
20240104,142500,45322359980,4515,4490,4520,4485,20278
|
|
20240104,142400,45230923825,4490,4485,4510,4475,26902
|
|
20240104,142300,45109897650,4480,4460,4480,4455,6658
|
|
20240104,142200,45080144425,4450,4430,4465,4425,8748
|
|
20240104,142100,45041265480,4440,4430,4440,4420,12642
|
|
20240104,142000,44985300125,4430,4415,4430,4410,3706
|
|
20240104,141900,44968904420,4410,4420,4420,4400,18974
|
|
20240104,141800,44885287870,4400,4435,4435,4400,29880
|
|
20240104,141700,44753436650,4435,4440,4440,4435,5570
|
|
20240104,141600,44728721900,4440,4440,4445,4440,4480
|
|
20240104,141500,44708830685,4440,4445,4450,4440,3265
|
|
20240104,141400,44694328920,4450,4450,4450,4435,14877
|
|
20240104,141300,44628238445,4450,4440,4455,4440,4564
|
|
20240104,141200,44607952725,4440,4440,4440,4435,4033
|
|
20240104,141100,44590047565,4440,4435,4440,4435,3092
|
|
20240104,141000,44576330120,4430,4430,4445,4425,7844
|
|
20240104,140900,44541594225,4430,4425,4440,4425,12440
|
|
20240104,140800,44486499585,4425,4440,4445,4425,12002
|
|
20240104,140700,44433312305,4445,4450,4455,4440,4730
|
|
20240104,140600,44412282130,4450,4450,4460,4450,4414
|
|
20240104,140500,44392625195,4455,4450,4455,4450,1653
|
|
20240104,140400,44385264745,4450,4465,4470,4450,15917
|
|
20240104,140300,44314274050,4460,4450,4465,4450,5128
|
|
20240104,140200,44291411750,4450,4455,4465,4445,7388
|
|
20240104,140100,44258510670,4450,4435,4465,4430,27490
|
|
20240104,140000,44136556925,4435,4445,4445,4430,24209
|
|
20240104,135900,44029122210,4445,4470,4470,4440,39305
|
|
20240104,135800,43853988570,4470,4490,4490,4470,16831
|
|
20240104,135700,43778573180,4490,4505,4505,4490,12487
|
|
20240104,135600,43722436655,4505,4505,4515,4500,4431
|
|
20240104,135500,43702475435,4505,4500,4510,4500,3931
|
|
20240104,135400,43684773445,4500,4525,4530,4500,11745
|
|
20240104,135300,43631709075,4530,4515,4530,4515,7844
|
|
20240104,135200,43596236930,4515,4515,4515,4505,4438
|
|
20240104,135100,43576202060,4515,4525,4525,4515,2984
|
|
20240104,135000,43562729190,4510,4505,4510,4505,2322
|
|
20240104,134900,43552261155,4505,4500,4505,4500,4582
|
|
20240104,134800,43531640930,4500,4500,4500,4495,2311
|
|
20240104,134700,43521245610,4500,4500,4505,4495,7564
|
|
20240104,134600,43487211035,4500,4510,4510,4500,7782
|
|
20240104,134500,43452168635,4510,4520,4520,4510,1155
|
|
20240104,134400,43446954625,4525,4515,4530,4515,2327
|
|
20240104,134300,43436433895,4520,4530,4535,4520,4144
|
|
20240104,134200,43417662285,4535,4545,4545,4535,5180
|
|
20240104,134100,43394158410,4545,4540,4545,4535,4121
|
|
20240104,134000,43375460315,4540,4535,4545,4535,2513
|
|
20240104,133900,43364053655,4530,4535,4540,4530,3503
|
|
20240104,133800,43348162735,4535,4550,4550,4535,4958
|
|
20240104,133700,43325645690,4550,4520,4550,4515,7653
|
|
20240104,133600,43290937890,4525,4515,4525,4510,1098
|
|
20240104,133500,43285971320,4510,4500,4510,4495,4978
|
|
20240104,133400,43263556915,4495,4515,4515,4495,5085
|
|
20240104,133300,43240653600,4515,4525,4525,4515,4020
|
|
20240104,133200,43222481330,4530,4540,4540,4530,9043
|
|
20240104,133100,43181465950,4540,4540,4545,4535,3684
|
|
20240104,133000,43164741490,4545,4535,4545,4535,2890
|
|
20240104,132900,43151619785,4535,4530,4535,4530,2090
|
|
20240104,132800,43142151260,4530,4540,4540,4530,4159
|
|
20240104,132700,43123294230,4540,4545,4545,4540,1179
|
|
20240104,132600,43117936390,4545,4550,4555,4545,2920
|
|
20240104,132500,43104646765,4550,4535,4550,4530,6128
|
|
20240104,132400,43076823425,4535,4535,4545,4530,9378
|
|
20240104,132300,43034292600,4530,4545,4550,4525,3435
|
|
20240104,132200,43018728850,4550,4550,4555,4530,3861
|
|
20240104,132100,43001175605,4555,4565,4565,4530,13498
|
|
20240104,132000,42939695105,4560,4525,4560,4525,9530
|
|
20240104,131900,42896395095,4520,4515,4520,4515,4014
|
|
20240104,131800,42878260380,4515,4510,4520,4510,15443
|
|
20240104,131700,42808585875,4505,4505,4510,4500,4078
|
|
20240104,131600,42790206630,4500,4510,4510,4500,8891
|
|
20240104,131500,42750143590,4505,4505,4515,4505,8774
|
|
20240104,131400,42710586055,4505,4510,4510,4505,3613
|
|
20240104,131300,42694304890,4505,4510,4515,4500,2048
|
|
20240104,131200,42685074680,4515,4495,4520,4495,4784
|
|
20240104,131100,42663535385,4500,4485,4500,4480,4069
|
|
20240104,131000,42645271535,4480,4495,4495,4480,8206
|
|
20240104,130900,42608488870,4485,4490,4500,4485,5806
|
|
20240104,130800,42582436845,4485,4480,4490,4475,11796
|
|
20240104,130700,42529585130,4480,4470,4485,4470,8357
|
|
20240104,130600,42492185130,4470,4500,4500,4460,28780
|
|
20240104,130500,42363150360,4500,4510,4510,4495,32162
|
|
20240104,130400,42218433165,4515,4520,4520,4510,12871
|
|
20240104,130300,42160323635,4520,4535,4535,4520,6176
|
|
20240104,130200,42132376235,4530,4535,4535,4525,2965
|
|
20240104,130100,42118948370,4535,4535,4545,4525,1505
|
|
20240104,130000,42112122970,4535,4535,4535,4525,2093
|
|
20240104,125900,42102637710,4535,4535,4545,4530,2158
|
|
20240104,125800,42092850000,4535,4530,4535,4525,2683
|
|
20240104,125700,42080698510,4525,4525,4530,4520,5033
|
|
20240104,125600,42057927670,4525,4525,4530,4525,2112
|
|
20240104,125500,42048370730,4525,4520,4530,4515,7934
|
|
20240104,125400,42012512770,4520,4530,4530,4520,8771
|
|
20240104,125300,41972824665,4530,4545,4550,4530,5379
|
|
20240104,125200,41948394140,4550,4550,4555,4550,7997
|
|
20240104,125100,41912007775,4555,4565,4565,4550,7518
|
|
20240104,125000,41877747520,4565,4565,4565,4565,2194
|
|
20240104,124900,41867731910,4565,4560,4570,4560,4834
|
|
20240104,124800,41845677180,4560,4565,4565,4555,3441
|
|
20240104,124700,41829989880,4560,4580,4580,4560,3745
|
|
20240104,124600,41812882795,4580,4570,4580,4565,2351
|
|
20240104,124500,41802142460,4565,4565,4580,4565,6913
|
|
20240104,124400,41770512385,4565,4570,4580,4565,1169
|
|
20240104,124300,41765164370,4560,4570,4570,4555,2916
|
|
20240104,124200,41751862710,4570,4580,4585,4570,5962
|
|
20240104,124100,41724561510,4585,4575,4585,4560,7034
|
|
20240104,124000,41692366105,4575,4560,4580,4550,9199
|
|
20240104,123900,41650323235,4565,4560,4580,4550,12228
|
|
20240104,123800,41594426670,4560,4550,4565,4550,5491
|
|
20240104,123700,41569390860,4560,4545,4560,4545,6411
|
|
20240104,123600,41540216205,4545,4530,4545,4530,7804
|
|
20240104,123500,41504790750,4520,4520,4530,4520,3802
|
|
20240104,123400,41487595280,4520,4505,4520,4505,4099
|
|
20240104,123300,41469089255,4505,4515,4530,4505,11598
|
|
20240104,123200,41416798135,4515,4550,4550,4510,12645
|
|
20240104,123100,41359642510,4550,4550,4555,4535,8523
|
|
20240104,123000,41320894910,4550,4555,4555,4545,7370
|
|
20240104,122900,41287360865,4550,4555,4595,4545,16061
|
|
20240104,122800,41214069770,4555,4545,4555,4540,10438
|
|
20240104,122700,41166601975,4545,4525,4555,4520,15813
|
|
20240104,122600,41094866380,4525,4515,4525,4515,9411
|
|
20240104,122500,41052322635,4515,4520,4525,4515,15110
|
|
20240104,122400,40984047445,4525,4520,4525,4510,7253
|
|
20240104,122300,40951284825,4515,4515,4525,4510,15976
|
|
20240104,122200,40879147970,4520,4510,4530,4500,32442
|
|
20240104,122100,40732698165,4520,4530,4535,4500,45160
|
|
20240104,122000,40528686705,4540,4535,4550,4530,18419
|
|
20240104,121900,40445229070,4535,4535,4555,4530,12871
|
|
20240104,121800,40386781435,4530,4530,4555,4530,28894
|
|
20240104,121700,40255749490,4530,4570,4570,4530,31417
|
|
20240104,121600,40112816050,4570,4565,4580,4565,6022
|
|
20240104,121500,40085302965,4565,4570,4590,4565,15147
|
|
20240104,121400,40016075140,4570,4580,4580,4570,11642
|
|
20240104,121300,39962818495,4580,4575,4585,4570,6997
|
|
20240104,121200,39930787840,4575,4570,4580,4565,5096
|
|
20240104,121100,39907490860,4570,4565,4570,4565,12405
|
|
20240104,121000,39850844650,4565,4570,4570,4565,7207
|
|
20240104,120900,39817926330,4570,4575,4590,4565,13649
|
|
20240104,120800,39755546015,4575,4565,4590,4565,21346
|
|
20240104,120700,39657960430,4565,4590,4590,4560,40562
|
|
20240104,120600,39472281195,4590,4595,4600,4585,16719
|
|
20240104,120500,39395511525,4595,4600,4605,4595,9983
|
|
20240104,120400,39349625225,4600,4610,4610,4595,17740
|
|
20240104,120300,39268020565,4610,4615,4620,4605,12541
|
|
20240104,120200,39210197940,4615,4610,4620,4610,1407
|
|
20240104,120100,39203704460,4610,4610,4620,4605,4706
|
|
20240104,120000,39182022845,4605,4620,4625,4605,9073
|
|
20240104,115900,39140158500,4615,4600,4620,4595,8983
|
|
20240104,115800,39098794000,4600,4600,4610,4595,14458
|
|
20240104,115700,39032286800,4600,4620,4620,4600,16994
|
|
20240104,115600,38954042965,4620,4615,4620,4610,8649
|
|
20240104,115500,38914148410,4610,4625,4625,4610,20859
|
|
20240104,115400,38817818830,4625,4625,4630,4620,4023
|
|
20240104,115300,38799212425,4625,4620,4630,4620,12840
|
|
20240104,115200,38739831890,4620,4625,4625,4620,3422
|
|
20240104,115100,38724010735,4620,4620,4635,4620,5940
|
|
20240104,115000,38696532695,4625,4610,4625,4610,6214
|
|
20240104,114900,38667864375,4610,4615,4620,4605,18658
|
|
20240104,114800,38581868705,4615,4625,4635,4610,10975
|
|
20240104,114700,38531177030,4640,4640,4650,4600,47661
|
|
20240104,114600,38310826875,4640,4640,4650,4635,5629
|
|
20240104,114500,38284696635,4645,4645,4650,4640,9076
|
|
20240104,114400,38242557180,4645,4640,4650,4640,9638
|
|
20240104,114300,38197773350,4640,4655,4655,4635,11255
|
|
20240104,114200,38145542425,4655,4650,4670,4650,9740
|
|
20240104,114100,38100131820,4650,4670,4675,4650,12365
|
|
20240104,114000,38042418360,4660,4635,4675,4625,57796
|
|
20240104,113900,37774365805,4640,4640,4645,4635,17594
|
|
20240104,113800,37692742380,4635,4640,4650,4630,20356
|
|
20240104,113700,37598323830,4640,4640,4645,4635,11048
|
|
20240104,113600,37547055515,4640,4650,4660,4640,13317
|
|
20240104,113500,37485197465,4650,4665,4665,4640,15593
|
|
20240104,113400,37412646500,4665,4665,4675,4660,26804
|
|
20240104,113300,37287561955,4665,4645,4670,4645,27559
|
|
20240104,113200,37159283650,4645,4650,4660,4640,18072
|
|
20240104,113100,37075242590,4660,4650,4660,4630,35260
|
|
20240104,113000,36911542460,4650,4670,4670,4645,63866
|
|
20240104,112900,36614118760,4670,4670,4670,4665,16669
|
|
20240104,112800,36536310890,4670,4650,4675,4650,39543
|
|
20240104,112700,36351825625,4645,4640,4650,4635,11848
|
|
20240104,112600,36296819830,4635,4635,4645,4635,19236
|
|
20240104,112500,36207588210,4635,4630,4645,4630,20907
|
|
20240104,112400,36110682965,4630,4625,4640,4620,34140
|
|
20240104,112300,35952673595,4625,4600,4645,4600,14669
|
|
20240104,112200,35884978745,4600,4660,4665,4600,40857
|
|
20240104,112100,35695554945,4655,4665,4670,4650,19752
|
|
20240104,112000,35603489595,4665,4645,4670,4640,25730
|
|
20240104,111900,35483847805,4645,4635,4650,4630,16068
|
|
20240104,111800,35409368695,4635,4620,4635,4620,73548
|
|
20240104,111700,35068662190,4620,4615,4650,4615,15696
|
|
20240104,111600,34996008080,4625,4620,4645,4580,76714
|
|
20240104,111500,34643025540,4620,4665,4675,4615,54525
|
|
20240104,111400,34390237935,4655,4670,4675,4630,49685
|
|
20240104,111300,34159252290,4670,4710,4715,4670,36966
|
|
20240104,111200,33985588760,4715,4670,4745,4665,60272
|
|
20240104,111100,33701550145,4670,4670,4675,4620,112916
|
|
20240104,111000,33176264330,4675,4705,4710,4670,116330
|
|
20240104,110900,32629842030,4705,4780,4780,4705,141313
|
|
20240104,110800,31960978435,4775,4780,4790,4770,109498
|
|
20240104,110700,31436991910,4785,4770,4790,4765,139906
|
|
20240104,110600,30768299440,4770,4755,4780,4735,129847
|
|
20240104,110500,30150333035,4760,4745,4765,4740,92598
|
|
20240104,110400,29710514310,4745,4730,4750,4730,91208
|
|
20240104,110300,29277890335,4740,4745,4760,4705,110490
|
|
20240104,110200,28754192230,4745,4715,4750,4670,215499
|
|
20240104,110100,27740482910,4725,4715,4760,4710,291047
|
|
20240104,110000,26362690200,4720,4700,4740,4695,263528
|
|
20240104,105900,25121904765,4695,4695,4695,4695,0
|
|
20240104,105800,25121904765,4695,4695,4695,4685,61863
|
|
20240104,105700,24831615865,4685,4690,4695,4675,129528
|
|
20240104,105600,24224628625,4685,4670,4690,4660,156541
|
|
20240104,105500,23492621000,4665,4635,4670,4630,141290
|
|
20240104,105400,22835692145,4635,4620,4635,4610,80222
|
|
20240104,105300,22464433725,4625,4600,4635,4585,106864
|
|
20240104,105200,21970688510,4600,4560,4600,4560,35824
|
|
20240104,105100,21806355955,4560,4545,4570,4545,20700
|
|
20240104,105000,21711909180,4545,4545,4570,4530,54331
|
|
20240104,104900,21464565370,4535,4460,4550,4445,31035
|
|
20240104,104800,21325285490,4455,4530,4530,4425,72738
|
|
20240104,104700,20999467460,4530,4510,4550,4500,27277
|
|
20240104,104600,20876230535,4510,4570,4585,4500,92849
|
|
20240104,104500,20455343685,4570,4605,4610,4565,53911
|
|
20240104,104400,20208152705,4605,4580,4610,4575,24631
|
|
20240104,104300,20094806050,4595,4625,4630,4575,48552
|
|
20240104,104200,19871625425,4625,4650,4650,4625,62422
|
|
20240104,104100,19582114515,4650,4660,4660,4625,140048
|
|
20240104,104000,18931099160,4660,4600,4660,4585,130588
|
|
20240104,103900,18327727810,4595,4570,4610,4570,49881
|
|
20240104,103800,18098916265,4570,4625,4630,4570,168657
|
|
20240104,103700,17321648105,4625,4615,4635,4610,128770
|
|
20240104,103600,16726741400,4615,4635,4645,4600,162781
|
|
20240104,103500,15974270770,4635,4585,4635,4575,180744
|
|
20240104,103400,15141075060,4585,4590,4600,4575,100548
|
|
20240104,103300,14680038695,4580,4605,4610,4580,143425
|
|
20240104,103200,14020973985,4600,4590,4645,4580,253736
|
|
20240104,103100,12851599090,4580,4485,4620,4485,290868
|
|
20240104,103000,11525388465,4485,4470,4485,4455,43236
|
|
20240104,102900,11331988095,4470,4460,4475,4440,59365
|
|
20240104,102800,11066938640,4455,4435,4460,4415,46941
|
|
20240104,102700,10858000190,4430,4370,4445,4370,26072
|
|
20240104,102600,10742880375,4370,4375,4385,4370,5001
|
|
20240104,102500,10720994305,4380,4390,4390,4375,5281
|
|
20240104,102400,10697818880,4390,4365,4395,4360,7839
|
|
20240104,102300,10663456880,4365,4380,4380,4360,6835
|
|
20240104,102200,10633591615,4380,4375,4385,4360,13839
|
|
20240104,102100,10573096130,4375,4400,4400,4375,10192
|
|
20240104,102000,10528383830,4395,4400,4405,4390,6673
|
|
20240104,101900,10499050155,4400,4440,4440,4400,14299
|
|
20240104,101800,10435881110,4440,4395,4445,4385,22360
|
|
20240104,101700,10336923725,4395,4410,4410,4390,9133
|
|
20240104,101600,10296739305,4415,4425,4450,4410,16297
|
|
20240104,101500,10224716785,4440,4455,4460,4430,48195
|
|
20240104,101400,10010541050,4455,4420,4460,4420,73582
|
|
20240104,101300,9683413680,4425,4440,4440,4415,13778
|
|
20240104,101200,9622412865,4435,4425,4440,4410,29317
|
|
20240104,101100,9492635200,4425,4430,4445,4410,74571
|
|
20240104,101000,9161946465,4430,4395,4430,4390,55119
|
|
20240104,100900,8918804240,4395,4390,4400,4385,31093
|
|
20240104,100800,8782201505,4395,4385,4395,4380,17737
|
|
20240104,100700,8704360895,4390,4380,4395,4380,13491
|
|
20240104,100600,8645178775,4380,4380,4390,4375,26283
|
|
20240104,100500,8530019930,4375,4355,4385,4350,44222
|
|
20240104,100400,8336868380,4360,4340,4360,4335,10762
|
|
20240104,100300,8290083780,4340,4320,4345,4320,4317
|
|
20240104,100200,8271371155,4320,4320,4320,4315,3070
|
|
20240104,100100,8258122090,4320,4320,4325,4315,2861
|
|
20240104,100000,8245762900,4320,4320,4325,4320,1729
|
|
20240104,095900,8238293570,4330,4330,4330,4320,4674
|
|
20240104,095800,8218094090,4315,4320,4325,4315,2493
|
|
20240104,095700,8207326685,4315,4315,4325,4315,8323
|
|
20240104,095600,8171384010,4320,4320,4320,4315,2856
|
|
20240104,095500,8159059365,4315,4320,4320,4315,3314
|
|
20240104,095400,8144758170,4320,4315,4320,4315,7150
|
|
20240104,095300,8113893480,4315,4320,4320,4315,5645
|
|
20240104,095200,8089524130,4320,4320,4325,4315,5650
|
|
20240104,095100,8065117900,4320,4335,4335,4320,7586
|
|
20240104,095000,8032305085,4335,4325,4335,4325,1926
|
|
20240104,094900,8023967265,4330,4325,4335,4325,1820
|
|
20240104,094800,8016091895,4325,4335,4335,4325,1385
|
|
20240104,094700,8010091230,4335,4340,4340,4330,4211
|
|
20240104,094600,7991835170,4340,4325,4340,4320,6315
|
|
20240104,094500,7964472560,4320,4335,4335,4315,9484
|
|
20240104,094400,7923482750,4335,4320,4335,4320,3783
|
|
20240104,094300,7907101885,4320,4330,4330,4315,3331
|
|
20240104,094200,7892702760,4325,4330,4335,4310,4929
|
|
20240104,094100,7871405615,4315,4340,4340,4315,13020
|
|
20240104,094000,7815061465,4345,4340,4345,4340,5814
|
|
20240104,093900,7789806165,4340,4335,4345,4335,1875
|
|
20240104,093800,7781667500,4340,4340,4345,4335,8939
|
|
20240104,093700,7742856665,4335,4330,4335,4325,4826
|
|
20240104,093600,7721950880,4325,4325,4335,4325,2202
|
|
20240104,093500,7712421995,4335,4335,4340,4325,6467
|
|
20240104,093400,7684418165,4335,4340,4345,4330,15096
|
|
20240104,093300,7619011185,4345,4340,4345,4335,4335
|
|
20240104,093200,7600208155,4340,4325,4340,4320,9924
|
|
20240104,093100,7557263465,4335,4335,4335,4325,8071
|
|
20240104,093000,7522302355,4325,4325,4335,4320,14744
|
|
20240104,092900,7458532550,4325,4315,4330,4310,19410
|
|
20240104,092800,7374755475,4315,4335,4335,4315,43139
|
|
20240104,092700,7188174120,4330,4350,4350,4330,36368
|
|
20240104,092600,7030392460,4355,4370,4370,4350,32095
|
|
20240104,092500,6890532870,4365,4390,4390,4365,22256
|
|
20240104,092400,6793181750,4380,4385,4390,4370,10265
|
|
20240104,092300,6748222965,4390,4380,4390,4365,33260
|
|
20240104,092200,6602594295,4385,4375,4400,4370,31079
|
|
20240104,092100,6466478635,4375,4400,4410,4370,56359
|
|
20240104,092000,6219022340,4410,4410,4415,4385,39045
|
|
20240104,091900,6047057920,4410,4405,4420,4385,46450
|
|
20240104,091800,5842405905,4405,4390,4415,4375,37068
|
|
20240104,091700,5679334365,4380,4395,4400,4370,24124
|
|
20240104,091600,5573516250,4395,4400,4400,4385,20062
|
|
20240104,091500,5485397550,4390,4370,4400,4365,32812
|
|
20240104,091400,5341465025,4375,4405,4405,4365,28479
|
|
20240104,091300,5216518235,4400,4365,4405,4360,30667
|
|
20240104,091200,5081880830,4360,4395,4405,4355,27338
|
|
20240104,091100,4962128665,4405,4365,4425,4345,79881
|
|
20240104,091000,4612111280,4360,4375,4380,4355,33224
|
|
20240104,090900,4467037990,4375,4375,4380,4370,21868
|
|
20240104,090800,4371386010,4375,4400,4400,4370,56178
|
|
20240104,090700,4125193695,4390,4395,4430,4380,76335
|
|
20240104,090600,3788536590,4410,4425,4425,4390,40048
|
|
20240104,090500,3612071110,4425,4405,4430,4375,101546
|
|
20240104,090400,3164445570,4405,4415,4425,4400,69075
|
|
20240104,090300,2859837880,4420,4415,4465,4395,163549
|
|
20240104,090200,2135072225,4415,4440,4445,4360,117243
|
|
20240104,090100,1619110290,4440,4410,4460,4375,216150
|
|
20240104,090000,664332240,4425,4270,4455,4265,148786
|