603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,185900,10836893205,4275,4275,4275,4275,0
|
|
20240109,185800,10836893205,4275,4275,4275,4275,0
|
|
20240109,185700,10836893205,4275,4275,4275,4275,0
|
|
20240109,185600,10836893205,4275,4275,4275,4275,0
|
|
20240109,185500,10836893205,4275,4275,4275,4275,0
|
|
20240109,185400,10836893205,4275,4275,4275,4275,0
|
|
20240109,185300,10836893205,4275,4275,4275,4275,0
|
|
20240109,185200,10836893205,4275,4275,4275,4275,0
|
|
20240109,185100,10836893205,4275,4275,4275,4275,0
|
|
20240109,185000,10836893205,4275,4275,4275,4275,0
|
|
20240109,184900,10836893205,4275,4275,4275,4275,0
|
|
20240109,184800,10836893205,4275,4275,4275,4275,0
|
|
20240109,184700,10836893205,4275,4275,4275,4275,0
|
|
20240109,184600,10836893205,4275,4275,4275,4275,0
|
|
20240109,184500,10836893205,4275,4275,4275,4275,0
|
|
20240109,184400,10836893205,4275,4275,4275,4275,0
|
|
20240109,184300,10836893205,4275,4275,4275,4275,0
|
|
20240109,184200,10836893205,4275,4275,4275,4275,0
|
|
20240109,184100,10836893205,4275,4275,4275,4275,0
|
|
20240109,184000,10836893205,4275,4275,4275,4275,0
|
|
20240109,183900,10836893205,4275,4275,4275,4275,0
|
|
20240109,183800,10836893205,4275,4275,4275,4275,0
|
|
20240109,183700,10836893205,4275,4275,4275,4275,0
|
|
20240109,183600,10836893205,4275,4275,4275,4275,0
|
|
20240109,183500,10836893205,4275,4275,4275,4275,0
|
|
20240109,183400,10836893205,4275,4275,4275,4275,0
|
|
20240109,183300,10836893205,4275,4275,4275,4275,0
|
|
20240109,183200,10836893205,4275,4275,4275,4275,0
|
|
20240109,183100,10836893205,4275,4275,4275,4275,0
|
|
20240109,183000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,182900,10836893205,4275,4275,4275,4275,0
|
|
20240109,182800,10836893205,4275,4275,4275,4275,0
|
|
20240109,182700,10836893205,4275,4275,4275,4275,0
|
|
20240109,182600,10836893205,4275,4275,4275,4275,0
|
|
20240109,182500,10836893205,4275,4275,4275,4275,0
|
|
20240109,182400,10836893205,4275,4275,4275,4275,0
|
|
20240109,182300,10836893205,4275,4275,4275,4275,0
|
|
20240109,182200,10836893205,4275,4275,4275,4275,0
|
|
20240109,182100,10836893205,4275,4275,4275,4275,0
|
|
20240109,182000,10836893205,4275,4275,4275,4275,0
|
|
20240109,181900,10836893205,4275,4275,4275,4275,0
|
|
20240109,181800,10836893205,4275,4275,4275,4275,0
|
|
20240109,181700,10836893205,4275,4275,4275,4275,0
|
|
20240109,181600,10836893205,4275,4275,4275,4275,0
|
|
20240109,181500,10836893205,4275,4275,4275,4275,0
|
|
20240109,181400,10836893205,4275,4275,4275,4275,0
|
|
20240109,181300,10836893205,4275,4275,4275,4275,0
|
|
20240109,181200,10836893205,4275,4275,4275,4275,0
|
|
20240109,181100,10836893205,4275,4275,4275,4275,0
|
|
20240109,181000,10836893205,4275,4275,4275,4275,0
|
|
20240109,180900,10836893205,4275,4275,4275,4275,0
|
|
20240109,180800,10836893205,4275,4275,4275,4275,0
|
|
20240109,180700,10836893205,4275,4275,4275,4275,0
|
|
20240109,180600,10836893205,4275,4275,4275,4275,0
|
|
20240109,180500,10836893205,4275,4275,4275,4275,0
|
|
20240109,180400,10836893205,4275,4275,4275,4275,0
|
|
20240109,180300,10836893205,4275,4275,4275,4275,0
|
|
20240109,180200,10836893205,4275,4275,4275,4275,0
|
|
20240109,180100,10836893205,4275,4275,4275,4275,0
|
|
20240109,180000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,175900,10836893205,4275,4275,4275,4275,0
|
|
20240109,175800,10836893205,4275,4275,4275,4275,0
|
|
20240109,175700,10836893205,4275,4275,4275,4275,0
|
|
20240109,175600,10836893205,4275,4275,4275,4275,0
|
|
20240109,175500,10836893205,4275,4275,4275,4275,0
|
|
20240109,175400,10836893205,4275,4275,4275,4275,0
|
|
20240109,175300,10836893205,4275,4275,4275,4275,0
|
|
20240109,175200,10836893205,4275,4275,4275,4275,0
|
|
20240109,175100,10836893205,4275,4275,4275,4275,0
|
|
20240109,175000,10836893205,4275,4275,4275,4275,0
|
|
20240109,174900,10836893205,4275,4275,4275,4275,0
|
|
20240109,174800,10836893205,4275,4275,4275,4275,0
|
|
20240109,174700,10836893205,4275,4275,4275,4275,0
|
|
20240109,174600,10836893205,4275,4275,4275,4275,0
|
|
20240109,174500,10836893205,4275,4275,4275,4275,0
|
|
20240109,174400,10836893205,4275,4275,4275,4275,0
|
|
20240109,174300,10836893205,4275,4275,4275,4275,0
|
|
20240109,174200,10836893205,4275,4275,4275,4275,0
|
|
20240109,174100,10836893205,4275,4275,4275,4275,0
|
|
20240109,174000,10836893205,4275,4275,4275,4275,0
|
|
20240109,173900,10836893205,4275,4275,4275,4275,0
|
|
20240109,173800,10836893205,4275,4275,4275,4275,0
|
|
20240109,173700,10836893205,4275,4275,4275,4275,0
|
|
20240109,173600,10836893205,4275,4275,4275,4275,0
|
|
20240109,173500,10836893205,4275,4275,4275,4275,0
|
|
20240109,173400,10836893205,4275,4275,4275,4275,0
|
|
20240109,173300,10836893205,4275,4275,4275,4275,0
|
|
20240109,173200,10836893205,4275,4275,4275,4275,0
|
|
20240109,173100,10836893205,4275,4275,4275,4275,0
|
|
20240109,173000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,172900,10836893205,4275,4275,4275,4275,0
|
|
20240109,172800,10836893205,4275,4275,4275,4275,0
|
|
20240109,172700,10836893205,4275,4275,4275,4275,0
|
|
20240109,172600,10836893205,4275,4275,4275,4275,0
|
|
20240109,172500,10836893205,4275,4275,4275,4275,0
|
|
20240109,172400,10836893205,4275,4275,4275,4275,0
|
|
20240109,172300,10836893205,4275,4275,4275,4275,0
|
|
20240109,172200,10836893205,4275,4275,4275,4275,0
|
|
20240109,172100,10836893205,4275,4275,4275,4275,0
|
|
20240109,172000,10836893205,4275,4275,4275,4275,0
|
|
20240109,171900,10836893205,4275,4275,4275,4275,0
|
|
20240109,171800,10836893205,4275,4275,4275,4275,0
|
|
20240109,171700,10836893205,4275,4275,4275,4275,0
|
|
20240109,171600,10836893205,4275,4275,4275,4275,0
|
|
20240109,171500,10836893205,4275,4275,4275,4275,0
|
|
20240109,171400,10836893205,4275,4275,4275,4275,0
|
|
20240109,171300,10836893205,4275,4275,4275,4275,0
|
|
20240109,171200,10836893205,4275,4275,4275,4275,0
|
|
20240109,171100,10836893205,4275,4275,4275,4275,0
|
|
20240109,171000,10836893205,4275,4275,4275,4275,0
|
|
20240109,170900,10836893205,4275,4275,4275,4275,0
|
|
20240109,170800,10836893205,4275,4275,4275,4275,0
|
|
20240109,170700,10836893205,4275,4275,4275,4275,0
|
|
20240109,170600,10836893205,4275,4275,4275,4275,0
|
|
20240109,170500,10836893205,4275,4275,4275,4275,0
|
|
20240109,170400,10836893205,4275,4275,4275,4275,0
|
|
20240109,170300,10836893205,4275,4275,4275,4275,0
|
|
20240109,170200,10836893205,4275,4275,4275,4275,0
|
|
20240109,170100,10836893205,4275,4275,4275,4275,0
|
|
20240109,170000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,165900,10836893205,4275,4275,4275,4275,0
|
|
20240109,165800,10836893205,4275,4275,4275,4275,0
|
|
20240109,165700,10836893205,4275,4275,4275,4275,0
|
|
20240109,165600,10836893205,4275,4275,4275,4275,0
|
|
20240109,165500,10836893205,4275,4275,4275,4275,0
|
|
20240109,165400,10836893205,4275,4275,4275,4275,0
|
|
20240109,165300,10836893205,4275,4275,4275,4275,0
|
|
20240109,165200,10836893205,4275,4275,4275,4275,0
|
|
20240109,165100,10836893205,4275,4275,4275,4275,0
|
|
20240109,165000,10836893205,4275,4275,4275,4275,0
|
|
20240109,164900,10836893205,4275,4275,4275,4275,0
|
|
20240109,164800,10836893205,4275,4275,4275,4275,0
|
|
20240109,164700,10836893205,4275,4275,4275,4275,0
|
|
20240109,164600,10836893205,4275,4275,4275,4275,0
|
|
20240109,164500,10836893205,4275,4275,4275,4275,0
|
|
20240109,164400,10836893205,4275,4275,4275,4275,0
|
|
20240109,164300,10836893205,4275,4275,4275,4275,0
|
|
20240109,164200,10836893205,4275,4275,4275,4275,0
|
|
20240109,164100,10836893205,4275,4275,4275,4275,0
|
|
20240109,164000,10836893205,4275,4275,4275,4275,0
|
|
20240109,163900,10836893205,4275,4275,4275,4275,0
|
|
20240109,163800,10836893205,4275,4275,4275,4275,0
|
|
20240109,163700,10836893205,4275,4275,4275,4275,0
|
|
20240109,163600,10836893205,4275,4275,4275,4275,0
|
|
20240109,163500,10836893205,4275,4275,4275,4275,0
|
|
20240109,163400,10836893205,4275,4275,4275,4275,0
|
|
20240109,163300,10836893205,4275,4275,4275,4275,0
|
|
20240109,163200,10836893205,4275,4275,4275,4275,0
|
|
20240109,163100,10836893205,4275,4275,4275,4275,0
|
|
20240109,163000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,162900,10836893205,4275,4275,4275,4275,0
|
|
20240109,162800,10836893205,4275,4275,4275,4275,0
|
|
20240109,162700,10836893205,4275,4275,4275,4275,0
|
|
20240109,162600,10836893205,4275,4275,4275,4275,0
|
|
20240109,162500,10836893205,4275,4275,4275,4275,0
|
|
20240109,162400,10836893205,4275,4275,4275,4275,0
|
|
20240109,162300,10836893205,4275,4275,4275,4275,0
|
|
20240109,162200,10836893205,4275,4275,4275,4275,0
|
|
20240109,162100,10836893205,4275,4275,4275,4275,0
|
|
20240109,162000,10836893205,4275,4275,4275,4275,0
|
|
20240109,161900,10836893205,4275,4275,4275,4275,0
|
|
20240109,161800,10836893205,4275,4275,4275,4275,0
|
|
20240109,161700,10836893205,4275,4275,4275,4275,0
|
|
20240109,161600,10836893205,4275,4275,4275,4275,0
|
|
20240109,161500,10836893205,4275,4275,4275,4275,0
|
|
20240109,161400,10836893205,4275,4275,4275,4275,0
|
|
20240109,161300,10836893205,4275,4275,4275,4275,0
|
|
20240109,161200,10836893205,4275,4275,4275,4275,0
|
|
20240109,161100,10836893205,4275,4275,4275,4275,0
|
|
20240109,161000,10836893205,4275,4275,4275,4275,0
|
|
20240109,160900,10836893205,4275,4275,4275,4275,0
|
|
20240109,160800,10836893205,4275,4275,4275,4275,0
|
|
20240109,160700,10836893205,4275,4275,4275,4275,0
|
|
20240109,160600,10836893205,4275,4275,4275,4275,0
|
|
20240109,160500,10836893205,4275,4275,4275,4275,0
|
|
20240109,160400,10836893205,4275,4275,4275,4275,0
|
|
20240109,160300,10836893205,4275,4275,4275,4275,0
|
|
20240109,160200,10836893205,4275,4275,4275,4275,0
|
|
20240109,160100,10836893205,4275,4275,4275,4275,0
|
|
20240109,160000,10836893205,4275,4275,4275,4275,14171
|
|
20240109,155900,10836893205,4275,4275,4275,4275,0
|
|
20240109,155800,10836893205,4275,4275,4275,4275,0
|
|
20240109,155700,10836893205,4275,4275,4275,4275,0
|
|
20240109,155600,10836893205,4275,4275,4275,4275,0
|
|
20240109,155500,10836893205,4275,4275,4275,4275,0
|
|
20240109,155400,10836893205,4275,4275,4275,4275,0
|
|
20240109,155300,10836893205,4275,4275,4275,4275,0
|
|
20240109,155200,10836893205,4275,4275,4275,4275,0
|
|
20240109,155100,10836893205,4275,4275,4275,4275,0
|
|
20240109,155000,10836893205,4275,4275,4275,4275,0
|
|
20240109,154900,10836893205,4275,4275,4275,4275,0
|
|
20240109,154800,10836893205,4275,4275,4275,4275,0
|
|
20240109,154700,10836893205,4275,4275,4275,4275,0
|
|
20240109,154600,10836893205,4275,4275,4275,4275,0
|
|
20240109,154500,10836893205,4275,4275,4275,4275,0
|
|
20240109,154400,10836893205,4275,4275,4275,4275,0
|
|
20240109,154300,10836893205,4275,4275,4275,4275,0
|
|
20240109,154200,10836893205,4275,4275,4275,4275,0
|
|
20240109,154100,10836893205,4275,4275,4275,4275,0
|
|
20240109,154000,10836893205,4275,4275,4275,4275,0
|
|
20240109,153900,10836893205,4275,4275,4275,4275,0
|
|
20240109,153800,10836893205,4275,4275,4275,4275,0
|
|
20240109,153700,10836893205,4275,4275,4275,4275,0
|
|
20240109,153600,10836893205,4275,4275,4275,4275,0
|
|
20240109,153500,10836893205,4275,4275,4275,4275,0
|
|
20240109,153400,10836893205,4275,4275,4275,4275,0
|
|
20240109,153300,10836893205,4275,4275,4275,4275,0
|
|
20240109,153200,10836893205,4275,4275,4275,4275,0
|
|
20240109,153100,10836893205,4275,4275,4275,4275,0
|
|
20240109,153000,10836893205,4275,4275,4275,4275,28342
|
|
20240109,152900,10776312180,4275,4275,4275,4275,0
|
|
20240109,152800,10776312180,4275,4275,4275,4275,0
|
|
20240109,152700,10776312180,4275,4275,4275,4275,0
|
|
20240109,152600,10776312180,4275,4275,4275,4275,0
|
|
20240109,152500,10776312180,4275,4275,4275,4275,0
|
|
20240109,152400,10776312180,4275,4275,4275,4275,0
|
|
20240109,152300,10776312180,4275,4275,4275,4275,0
|
|
20240109,152200,10776312180,4275,4275,4275,4275,0
|
|
20240109,152100,10776312180,4275,4275,4275,4275,0
|
|
20240109,152000,10776312180,4275,4275,4275,4275,0
|
|
20240109,151900,10776312180,4275,4280,4280,4265,2745
|
|
20240109,151800,10764589745,4280,4270,4280,4255,895
|
|
20240109,151700,10760772195,4270,4265,4270,4255,5192
|
|
20240109,151600,10738610025,4265,4255,4265,4255,2896
|
|
20240109,151500,10726267240,4255,4255,4255,4245,1671
|
|
20240109,151400,10719167455,4260,4250,4265,4250,2925
|
|
20240109,151300,10706734300,4270,4245,4270,4245,4031
|
|
20240109,151200,10689578525,4260,4255,4260,4245,1042
|
|
20240109,151100,10685144580,4245,4255,4265,4245,10702
|
|
20240109,151000,10639659755,4255,4260,4265,4255,2087
|
|
20240109,150900,10630765950,4260,4260,4265,4255,1049
|
|
20240109,150800,10626297215,4260,4260,4265,4260,471
|
|
20240109,150700,10624289680,4260,4260,4260,4250,4895
|
|
20240109,150600,10603467325,4260,4260,4260,4260,254
|
|
20240109,150500,10602385285,4260,4270,4270,4260,14
|
|
20240109,150400,10602325545,4275,4250,4275,4250,1101
|
|
20240109,150300,10597639085,4255,4260,4260,4255,3515
|
|
20240109,150200,10582674475,4260,4270,4270,4260,3955
|
|
20240109,150100,10565808940,4270,4275,4275,4270,1216
|
|
20240109,150000,10560616610,4275,4270,4275,4270,621
|
|
20240109,145900,10557964915,4280,4270,4280,4270,805
|
|
20240109,145800,10554527555,4280,4275,4280,4265,738
|
|
20240109,145700,10551373110,4270,4265,4270,4265,55
|
|
20240109,145600,10551138285,4275,4265,4275,4265,444
|
|
20240109,145500,10549244605,4265,4270,4280,4260,4495
|
|
20240109,145400,10530054175,4280,4285,4285,4265,5774
|
|
20240109,145300,10505364660,4295,4295,4295,4280,675
|
|
20240109,145200,10502472285,4285,4285,4285,4285,791
|
|
20240109,145100,10499082850,4285,4285,4295,4285,376
|
|
20240109,145000,10497471680,4295,4295,4295,4285,110
|
|
20240109,144900,10496999295,4285,4285,4300,4285,2313
|
|
20240109,144800,10487088075,4280,4285,4300,4280,1059
|
|
20240109,144700,10482551290,4295,4285,4295,4285,5
|
|
20240109,144600,10482529855,4310,4280,4310,4280,479
|
|
20240109,144500,10480477275,4285,4300,4305,4285,1197
|
|
20240109,144400,10475341375,4295,4285,4300,4285,17
|
|
20240109,144300,10475268350,4285,4305,4315,4285,2633
|
|
20240109,144200,10463939520,4295,4305,4305,4290,710
|
|
20240109,144100,10460892670,4305,4300,4305,4300,703
|
|
20240109,144000,10457869620,4310,4305,4310,4300,1361
|
|
20240109,143900,10452011205,4315,4310,4320,4305,8656
|
|
20240109,143800,10414675595,4310,4295,4310,4295,6147
|
|
20240109,143700,10388200945,4295,4265,4295,4265,11653
|
|
20240109,143600,10338302460,4265,4260,4265,4260,6870
|
|
20240109,143500,10309005210,4265,4265,4265,4260,1528
|
|
20240109,143400,10302488340,4265,4275,4275,4260,825
|
|
20240109,143300,10298972315,4260,4265,4280,4260,2799
|
|
20240109,143200,10287026245,4260,4270,4270,4260,135
|
|
20240109,143100,10286450335,4275,4260,4275,4260,871
|
|
20240109,143000,10282731455,4255,4270,4270,4255,1828
|
|
20240109,142900,10274939485,4260,4275,4275,4260,2785
|
|
20240109,142800,10263044940,4275,4275,4275,4275,73
|
|
20240109,142700,10262732865,4270,4270,4270,4270,231
|
|
20240109,142600,10261746495,4270,4270,4280,4265,1889
|
|
20240109,142500,10253681820,4265,4275,4280,4265,3423
|
|
20240109,142400,10239058705,4265,4265,4275,4265,3387
|
|
20240109,142300,10224590480,4265,4275,4275,4260,506
|
|
20240109,142200,10222433085,4275,4260,4275,4260,191
|
|
20240109,142100,10221618710,4260,4255,4270,4255,668
|
|
20240109,142000,10218768755,4255,4260,4275,4255,3138
|
|
20240109,141900,10205413580,4260,4275,4275,4260,103
|
|
20240109,141800,10204973300,4275,4275,4275,4275,1080
|
|
20240109,141700,10200356300,4275,4260,4275,4250,4021
|
|
20240109,141600,10183245785,4260,4285,4285,4260,5
|
|
20240109,141500,10183224435,4255,4280,4280,4255,3829
|
|
20240109,141400,10166907470,4280,4280,4285,4280,2051
|
|
20240109,141300,10158123190,4280,4285,4290,4280,31
|
|
20240109,141200,10157990290,4290,4280,4290,4280,2256
|
|
20240109,141100,10148331810,4280,4285,4285,4280,1908
|
|
20240109,141000,10140161915,4280,4285,4295,4280,4493
|
|
20240109,140900,10120887780,4280,4275,4280,4265,2965
|
|
20240109,140800,10108205440,4275,4260,4285,4255,3824
|
|
20240109,140700,10091886020,4255,4250,4260,4250,2412
|
|
20240109,140600,10081623205,4260,4250,4260,4240,4421
|
|
20240109,140500,10062851505,4240,4245,4245,4240,3025
|
|
20240109,140400,10050023870,4245,4250,4270,4245,12894
|
|
20240109,140300,9995264925,4245,4240,4275,4240,9361
|
|
20240109,140200,9955538620,4230,4275,4275,4230,21263
|
|
20240109,140100,9865049100,4275,4290,4290,4275,1529
|
|
20240109,140000,9858502930,4300,4280,4300,4280,1577
|
|
20240109,135900,9851747700,4280,4280,4280,4280,0
|
|
20240109,135800,9851747700,4280,4285,4285,4280,1049
|
|
20240109,135700,9847257135,4280,4290,4300,4280,4232
|
|
20240109,135600,9829085125,4290,4285,4290,4285,979
|
|
20240109,135500,9824886530,4280,4285,4285,4280,1628
|
|
20240109,135400,9817912950,4280,4285,4285,4280,1822
|
|
20240109,135300,9810105685,4285,4280,4290,4275,2372
|
|
20240109,135200,9799961085,4280,4270,4280,4270,3769
|
|
20240109,135100,9783850795,4280,4285,4285,4265,8075
|
|
20240109,135000,9749322465,4285,4295,4295,4285,2746
|
|
20240109,134900,9737544150,4295,4295,4295,4295,1550
|
|
20240109,134800,9730886900,4300,4300,4305,4295,1816
|
|
20240109,134700,9723080100,4300,4300,4305,4295,4426
|
|
20240109,134600,9704050095,4300,4305,4305,4300,332
|
|
20240109,134500,9702621480,4305,4315,4320,4305,3933
|
|
20240109,134400,9685676450,4315,4315,4315,4300,559
|
|
20240109,134300,9683268100,4315,4305,4315,4300,5379
|
|
20240109,134200,9660135195,4305,4300,4315,4300,1201
|
|
20240109,134100,9654965835,4300,4320,4320,4300,946
|
|
20240109,134000,9650895385,4320,4310,4320,4310,1454
|
|
20240109,133900,9644628240,4305,4300,4305,4295,5861
|
|
20240109,133800,9619439615,4295,4300,4300,4290,898
|
|
20240109,133700,9615585340,4290,4300,4305,4285,1860
|
|
20240109,133600,9607598125,4300,4315,4315,4300,3275
|
|
20240109,133500,9593501900,4315,4330,4330,4315,10345
|
|
20240109,133400,9548773950,4330,4335,4335,4325,8766
|
|
20240109,133300,9510802545,4330,4340,4345,4330,9433
|
|
20240109,133200,9469892245,4335,4330,4345,4325,3673
|
|
20240109,133100,9453972070,4325,4340,4340,4325,944
|
|
20240109,133000,9449888190,4330,4345,4350,4320,10457
|
|
20240109,132900,9404501905,4345,4325,4345,4325,5627
|
|
20240109,132800,9380095170,4325,4310,4325,4310,9560
|
|
20240109,132700,9338806060,4310,4295,4310,4290,10536
|
|
20240109,132600,9293501900,4295,4295,4300,4285,392
|
|
20240109,132500,9291818875,4295,4280,4295,4270,5246
|
|
20240109,132400,9269361800,4280,4295,4295,4275,3930
|
|
20240109,132300,9252535485,4295,4290,4300,4290,4620
|
|
20240109,132200,9232710220,4300,4310,4310,4290,6696
|
|
20240109,132100,9203935095,4310,4310,4320,4300,2630
|
|
20240109,132000,9192593510,4310,4280,4315,4280,5500
|
|
20240109,131900,9168915905,4280,4275,4295,4275,10493
|
|
20240109,131800,9123986315,4280,4285,4300,4270,20606
|
|
20240109,131700,9035803805,4285,4320,4320,4280,46040
|
|
20240109,131600,8838051995,4320,4335,4335,4310,15563
|
|
20240109,131500,8770801175,4335,4350,4350,4320,10469
|
|
20240109,131400,8725435515,4350,4365,4365,4350,10939
|
|
20240109,131300,8677743175,4365,4370,4370,4360,9153
|
|
20240109,131200,8637796715,4370,4370,4375,4365,9247
|
|
20240109,131100,8597407835,4365,4355,4365,4350,13819
|
|
20240109,131000,8537192125,4355,4325,4355,4325,11407
|
|
20240109,130900,8487680415,4330,4350,4350,4320,19761
|
|
20240109,130800,8402011400,4350,4355,4360,4350,10954
|
|
20240109,130700,8354321355,4355,4355,4360,4340,22325
|
|
20240109,130600,8257269370,4350,4355,4365,4340,13750
|
|
20240109,130500,8197493000,4360,4375,4380,4350,14963
|
|
20240109,130400,8132184565,4385,4365,4390,4355,15666
|
|
20240109,130300,8063789255,4360,4360,4370,4350,22616
|
|
20240109,130200,7965303390,4365,4355,4370,4355,20217
|
|
20240109,130100,7877165150,4360,4390,4395,4350,46606
|
|
20240109,130000,7673434715,4395,4430,4430,4395,29709
|
|
20240109,125900,7542449865,4415,4450,4455,4395,71283
|
|
20240109,125800,7226549335,4450,4435,4470,4435,72978
|
|
20240109,125700,6901271650,4440,4440,4465,4415,91597
|
|
20240109,125600,6494434175,4440,4385,4460,4385,112006
|
|
20240109,125500,5998004315,4385,4320,4390,4320,86787
|
|
20240109,125400,5619144545,4325,4300,4335,4290,15714
|
|
20240109,125300,5551373785,4285,4300,4310,4285,32270
|
|
20240109,125200,5412801560,4300,4330,4340,4300,64202
|
|
20240109,125100,5135198005,4335,4335,4340,4315,33423
|
|
20240109,125000,4990493535,4335,4350,4350,4325,24855
|
|
20240109,124900,4882708050,4345,4355,4365,4340,43117
|
|
20240109,124800,4695006020,4345,4340,4360,4325,39678
|
|
20240109,124700,4522683595,4345,4320,4350,4320,43338
|
|
20240109,124600,4334642505,4330,4315,4335,4310,35613
|
|
20240109,124500,4180537510,4315,4310,4330,4290,44229
|
|
20240109,124400,3989994465,4310,4290,4315,4280,32721
|
|
20240109,124300,3849348780,4295,4305,4310,4285,67437
|
|
20240109,124200,3559708525,4305,4285,4305,4270,44829
|
|
20240109,124100,3367531915,4290,4280,4295,4265,59621
|
|
20240109,124000,3112687170,4280,4275,4280,4260,24772
|
|
20240109,123900,3006864765,4275,4240,4275,4240,45891
|
|
20240109,123800,2811566730,4240,4225,4245,4225,10993
|
|
20240109,123700,2765018655,4225,4240,4245,4225,10683
|
|
20240109,123600,2719763395,4240,4240,4250,4230,19290
|
|
20240109,123500,2638020480,4240,4250,4265,4235,13908
|
|
20240109,123400,2578940775,4250,4255,4265,4235,24121
|
|
20240109,123300,2476362160,4250,4240,4255,4230,16449
|
|
20240109,123200,2406549330,4245,4230,4245,4220,5390
|
|
20240109,123100,2383709080,4230,4215,4230,4215,8922
|
|
20240109,123000,2345999120,4215,4210,4215,4210,50
|
|
20240109,122900,2345788615,4210,4215,4215,4205,283
|
|
20240109,122800,2344596565,4200,4210,4215,4200,8012
|
|
20240109,122700,2310900880,4210,4205,4210,4200,1369
|
|
20240109,122600,2305139780,4215,4200,4215,4200,2390
|
|
20240109,122500,2295082280,4210,4220,4230,4210,3864
|
|
20240109,122400,2278801770,4215,4210,4230,4210,6034
|
|
20240109,122300,2253332435,4210,4195,4210,4195,5255
|
|
20240109,122200,2231276625,4200,4205,4210,4200,6593
|
|
20240109,122100,2203558790,4205,4220,4220,4200,5188
|
|
20240109,122000,2181703045,4220,4230,4230,4205,16347
|
|
20240109,121900,2112761205,4220,4220,4230,4215,4650
|
|
20240109,121800,2093120315,4220,4230,4235,4210,16249
|
|
20240109,121700,2024550885,4230,4245,4245,4220,20201
|
|
20240109,121600,1939098670,4230,4220,4245,4215,17822
|
|
20240109,121500,1863672085,4220,4235,4235,4215,21951
|
|
20240109,121400,1770931235,4230,4220,4230,4220,31538
|
|
20240109,121300,1637715065,4220,4200,4220,4200,18145
|
|
20240109,121200,1561307220,4200,4200,4205,4190,5569
|
|
20240109,121100,1537921470,4200,4200,4200,4185,1581
|
|
20240109,121000,1531290580,4200,4195,4200,4190,4047
|
|
20240109,120900,1514301880,4195,4185,4195,4185,2836
|
|
20240109,120800,1502405860,4185,4190,4195,4185,904
|
|
20240109,120700,1498618625,4195,4185,4195,4180,1740
|
|
20240109,120600,1491341380,4180,4195,4195,4180,3998
|
|
20240109,120500,1474598685,4200,4205,4205,4200,3059
|
|
20240109,120400,1461750385,4200,4180,4200,4180,9438
|
|
20240109,120300,1422185120,4190,4185,4190,4175,1157
|
|
20240109,120200,1417351880,4195,4200,4205,4180,9818
|
|
20240109,120100,1376207580,4200,4195,4200,4195,7550
|
|
20240109,120000,1344503520,4195,4185,4195,4180,7068
|
|
20240109,115900,1314896410,4185,4195,4195,4185,5373
|
|
20240109,115800,1292371440,4195,4185,4195,4175,11499
|
|
20240109,115700,1244199090,4180,4175,4180,4175,7887
|
|
20240109,115600,1211242110,4175,4175,4180,4175,5120
|
|
20240109,115500,1189866105,4175,4175,4175,4175,4078
|
|
20240109,115400,1172840455,4170,4160,4170,4160,8279
|
|
20240109,115300,1138364930,4160,4160,4160,4160,0
|
|
20240109,115200,1138364930,4160,4155,4160,4155,51
|
|
20240109,115100,1138153020,4160,4155,4160,4155,108
|
|
20240109,115000,1137704245,4155,4155,4155,4155,5293
|
|
20240109,114900,1115711830,4155,4155,4155,4155,865
|
|
20240109,114800,1112117755,4155,4155,4155,4155,100
|
|
20240109,114700,1111702255,4155,4155,4155,4155,2211
|
|
20240109,114600,1102515550,4155,4155,4155,4155,1
|
|
20240109,114500,1102511395,4155,4155,4155,4155,1242
|
|
20240109,114400,1097350885,4160,4160,4160,4160,0
|
|
20240109,114300,1097350885,4160,4160,4160,4160,98
|
|
20240109,114200,1096943205,4155,4155,4155,4155,2
|
|
20240109,114100,1096934895,4155,4155,4155,4155,2000
|
|
20240109,114000,1088624895,4160,4160,4160,4160,13
|
|
20240109,113900,1088570815,4150,4155,4155,4150,459
|
|
20240109,113800,1086665855,4160,4160,4160,4155,1517
|
|
20240109,113700,1080362170,4160,4160,4160,4160,0
|
|
20240109,113600,1080362170,4160,4160,4160,4160,0
|
|
20240109,113500,1080362170,4160,4160,4160,4160,0
|
|
20240109,113400,1080362170,4160,4155,4160,4155,980
|
|
20240109,113300,1076290255,4150,4150,4150,4150,0
|
|
20240109,113200,1076290255,4150,4150,4150,4150,1
|
|
20240109,113100,1076286105,4155,4155,4155,4155,314
|
|
20240109,113000,1074981435,4155,4155,4155,4155,321
|
|
20240109,112900,1073647680,4160,4160,4160,4160,10
|
|
20240109,112800,1073606080,4155,4155,4155,4155,1100
|
|
20240109,112700,1069035580,4160,4160,4160,4160,0
|
|
20240109,112600,1069035580,4160,4160,4160,4160,4
|
|
20240109,112500,1069018940,4160,4160,4160,4160,30
|
|
20240109,112400,1068894140,4160,4150,4160,4150,240
|
|
20240109,112300,1067896690,4155,4155,4155,4155,62
|
|
20240109,112200,1067639080,4160,4155,4160,4155,81
|
|
20240109,112100,1067302520,4155,4155,4155,4150,283
|
|
20240109,112000,1066126780,4155,4150,4155,4150,1413
|
|
20240109,111900,1060256420,4150,4155,4155,4150,1880
|
|
20240109,111800,1052454365,4155,4145,4155,4145,162
|
|
20240109,111700,1051782775,4155,4145,4155,4145,130
|
|
20240109,111600,1051243915,4145,4155,4155,4145,671
|
|
20240109,111500,1048462550,4155,4145,4155,4145,95
|
|
20240109,111400,1048068735,4145,4155,4155,4145,2
|
|
20240109,111300,1048060435,4145,4145,4145,4145,1
|
|
20240109,111200,1048056290,4145,4150,4155,4145,280
|
|
20240109,111100,1046894650,4150,4140,4155,4140,14
|
|
20240109,111000,1046836595,4140,4160,4160,4140,300
|
|
20240109,110900,1045588870,4160,4145,4160,4145,7469
|
|
20240109,110800,1014557555,4150,4135,4150,4135,761
|
|
20240109,110700,1011404485,4135,4135,4135,4135,0
|
|
20240109,110600,1011404485,4135,4135,4135,4135,50
|
|
20240109,110500,1011197735,4135,4135,4135,4135,4242
|
|
20240109,110400,993657065,4140,4135,4140,4135,107
|
|
20240109,110300,993214585,4140,4140,4140,4135,507
|
|
20240109,110200,991115635,4135,4135,4135,4135,14
|
|
20240109,110100,991057745,4135,4135,4140,4135,133
|
|
20240109,110000,990507400,4135,4140,4140,4135,566
|
|
20240109,105900,988164165,4145,4140,4145,4135,535
|
|
20240109,105800,985949285,4140,4140,4140,4140,7
|
|
20240109,105700,985920305,4135,4135,4135,4135,0
|
|
20240109,105600,985920305,4135,4140,4140,4135,2341
|
|
20240109,105500,976228575,4140,4145,4145,4140,37
|
|
20240109,105400,976075220,4140,4145,4145,4140,1018
|
|
20240109,105300,971860610,4140,4140,4140,4140,201
|
|
20240109,105200,971028470,4140,4145,4145,4140,57
|
|
20240109,105100,970792230,4135,4140,4140,4135,8
|
|
20240109,105000,970759125,4140,4150,4150,4140,953
|
|
20240109,104900,966804235,4150,4150,4150,4135,755
|
|
20240109,104800,963676560,4150,4150,4150,4145,32
|
|
20240109,104700,963543765,4145,4140,4145,4135,5956
|
|
20240109,104600,938883975,4135,4140,4140,4135,900
|
|
20240109,104500,935157985,4140,4140,4140,4140,0
|
|
20240109,104400,935157985,4140,4140,4140,4140,101
|
|
20240109,104300,934739845,4140,4140,4140,4130,38
|
|
20240109,104200,934582885,4130,4130,4135,4125,286
|
|
20240109,104100,933400750,4125,4130,4130,4125,36
|
|
20240109,104000,933252080,4130,4135,4135,4130,49
|
|
20240109,103900,933049595,4135,4135,4135,4135,24
|
|
20240109,103800,932950355,4140,4140,4140,4140,0
|
|
20240109,103700,932950355,4140,4135,4140,4135,29
|
|
20240109,103600,932830385,4135,4130,4135,4130,1703
|
|
20240109,103500,925796980,4140,4140,4140,4140,7
|
|
20240109,103400,925768000,4125,4125,4125,4125,124
|
|
20240109,103300,925256500,4135,4140,4140,4135,202
|
|
20240109,103200,924421220,4130,4130,4130,4130,1073
|
|
20240109,103100,919989730,4135,4140,4140,4135,1666
|
|
20240109,103000,913092625,4140,4130,4140,4130,225
|
|
20240109,102900,912162330,4130,4130,4130,4130,610
|
|
20240109,102800,909643030,4135,4130,4135,4125,387
|
|
20240109,102700,908046410,4135,4145,4145,4135,120
|
|
20240109,102600,907549050,4145,4145,4145,4145,1
|
|
20240109,102500,907544905,4125,4125,4125,4125,1000
|
|
20240109,102400,903419905,4150,4150,4150,4125,416
|
|
20240109,102300,901703220,4135,4130,4135,4130,723
|
|
20240109,102200,898713865,4130,4130,4130,4130,0
|
|
20240109,102100,898713865,4130,4135,4135,4130,346
|
|
20240109,102000,897283650,4140,4140,4140,4140,1092
|
|
20240109,101900,892762770,4140,4140,4140,4140,528
|
|
20240109,101800,890576850,4140,4140,4140,4140,4600
|
|
20240109,101700,871532850,4140,4145,4145,4140,1324
|
|
20240109,101600,866046755,4145,4150,4150,4145,1470
|
|
20240109,101500,859953205,4150,4150,4150,4150,121
|
|
20240109,101400,859451055,4145,4145,4145,4145,0
|
|
20240109,101300,859451055,4145,4145,4145,4140,1040
|
|
20240109,101200,855143955,4145,4145,4145,4145,1
|
|
20240109,101100,855139810,4145,4150,4150,4145,23
|
|
20240109,101000,855044470,4145,4145,4145,4145,241
|
|
20240109,100900,854045525,4145,4145,4145,4140,920
|
|
20240109,100800,850233705,4150,4150,4150,4150,30
|
|
20240109,100700,850109205,4150,4145,4150,4145,37
|
|
20240109,100600,849955690,4140,4155,4155,4140,1004
|
|
20240109,100500,845796555,4150,4150,4150,4150,388
|
|
20240109,100400,844186355,4150,4145,4150,4145,2900
|
|
20240109,100300,832155750,4145,4145,4145,4145,1040
|
|
20240109,100200,827844950,4145,4145,4150,4140,723
|
|
20240109,100100,824849375,4145,4145,4145,4145,1998
|
|
20240109,100000,816567665,4145,4145,4145,4145,0
|
|
20240109,095900,816567665,4145,4135,4145,4130,352
|
|
20240109,095800,815109640,4130,4130,4140,4130,1416
|
|
20240109,095700,809255560,4140,4145,4145,4125,4015
|
|
20240109,095600,792687245,4145,4140,4145,4140,1381
|
|
20240109,095500,786966810,4130,4140,4140,4130,515
|
|
20240109,095400,784835215,4135,4150,4150,4130,2162
|
|
20240109,095300,775889370,4150,4140,4150,4140,838
|
|
20240109,095200,772418195,4140,4130,4140,4130,3015
|
|
20240109,095100,759963115,4130,4130,4130,4130,103
|
|
20240109,095000,759537725,4130,4125,4130,4125,1573
|
|
20240109,094900,753049080,4125,4130,4130,4125,41
|
|
20240109,094800,752879950,4130,4130,4130,4130,0
|
|
20240109,094700,752879950,4130,4125,4130,4125,654
|
|
20240109,094600,750179180,4125,4130,4130,4125,101
|
|
20240109,094500,749762305,4130,4130,4130,4120,9
|
|
20240109,094400,749725155,4130,4120,4130,4115,919
|
|
20240109,094300,745935260,4125,4120,4125,4120,1201
|
|
20240109,094200,740987085,4115,4120,4120,4115,172
|
|
20240109,094100,740279295,4115,4115,4120,4115,299
|
|
20240109,094000,739048905,4115,4115,4115,4115,10
|
|
20240109,093900,739007755,4120,4115,4120,4115,24
|
|
20240109,093800,738908990,4115,4120,4120,4110,200
|
|
20240109,093700,738085465,4120,4115,4125,4110,1574
|
|
20240109,093600,731609500,4125,4125,4125,4115,1842
|
|
20240109,093500,724029460,4120,4120,4120,4120,951
|
|
20240109,093400,720111340,4120,4125,4130,4120,3127
|
|
20240109,093300,707228085,4125,4125,4125,4125,643
|
|
20240109,093200,704575710,4125,4130,4130,4125,172
|
|
20240109,093100,703866205,4130,4120,4130,4115,984
|
|
20240109,093000,699812495,4120,4115,4120,4115,1374
|
|
20240109,092900,694152115,4110,4105,4110,4105,220
|
|
20240109,092800,693247940,4110,4110,4110,4110,157
|
|
20240109,092700,692602670,4105,4110,4110,4105,555
|
|
20240109,092600,690324355,4110,4110,4110,4105,1177
|
|
20240109,092500,685487885,4110,4115,4115,4110,423
|
|
20240109,092400,683747680,4120,4120,4120,4115,4390
|
|
20240109,092300,665665820,4125,4135,4135,4125,949
|
|
20240109,092200,661750950,4135,4125,4135,4125,310
|
|
20240109,092100,660472190,4125,4125,4125,4125,119
|
|
20240109,092000,659981315,4125,4125,4125,4125,1283
|
|
20240109,091900,654688940,4125,4135,4135,4125,3549
|
|
20240109,091800,640049250,4125,4125,4125,4125,1964
|
|
20240109,091700,631947750,4120,4120,4120,4120,1498
|
|
20240109,091600,625775990,4120,4110,4120,4110,2564
|
|
20240109,091500,615217480,4110,4120,4125,4110,7572
|
|
20240109,091400,584057665,4120,4115,4120,4115,1464
|
|
20240109,091300,578029655,4115,4105,4120,4105,2207
|
|
20240109,091200,568956570,4115,4115,4115,4105,4083
|
|
20240109,091100,552173485,4115,4105,4115,4105,8347
|
|
20240109,091000,517907745,4105,4095,4105,4090,3356
|
|
20240109,090900,504154475,4100,4090,4100,4080,729
|
|
20240109,090800,501176560,4090,4105,4105,4090,2376
|
|
20240109,090700,491427365,4105,4090,4105,4090,8940
|
|
20240109,090600,454827795,4095,4070,4095,4065,12454
|
|
20240109,090500,403931420,4065,4080,4080,4065,5500
|
|
20240109,090400,381529760,4065,4055,4080,4050,4635
|
|
20240109,090300,362717415,4055,4090,4090,4040,35576
|
|
20240109,090200,218384495,4090,4105,4120,4090,11406
|
|
20240109,090100,171662355,4135,4135,4135,4100,14451
|
|
20240109,090000,112231395,4150,4130,4150,4130,25773
|