644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,194000,112992107595,3900,3900,3900,3900,0
|
|
20240111,193900,112992107595,3900,3900,3900,3900,0
|
|
20240111,193800,112992107595,3900,3900,3900,3900,0
|
|
20240111,193700,112992107595,3900,3900,3900,3900,0
|
|
20240111,193600,112992107595,3900,3900,3900,3900,0
|
|
20240111,193500,112992107595,3900,3900,3900,3900,0
|
|
20240111,193400,112992107595,3900,3900,3900,3900,0
|
|
20240111,193300,112992107595,3900,3900,3900,3900,0
|
|
20240111,193200,112992107595,3900,3900,3900,3900,0
|
|
20240111,193100,112992107595,3900,3900,3900,3900,0
|
|
20240111,193000,112992107595,3900,3900,3900,3900,0
|
|
20240111,192900,112992107595,3900,3900,3900,3900,0
|
|
20240111,192800,112992107595,3900,3900,3900,3900,0
|
|
20240111,192700,112992107595,3900,3900,3900,3900,0
|
|
20240111,192600,112992107595,3900,3900,3900,3900,0
|
|
20240111,192500,112992107595,3900,3900,3900,3900,0
|
|
20240111,192400,112992107595,3900,3900,3900,3900,0
|
|
20240111,192300,112992107595,3900,3900,3900,3900,0
|
|
20240111,192200,112992107595,3900,3900,3900,3900,0
|
|
20240111,192100,112992107595,3900,3900,3900,3900,0
|
|
20240111,192000,112992107595,3900,3900,3900,3900,0
|
|
20240111,191900,112992107595,3900,3900,3900,3900,0
|
|
20240111,191800,112992107595,3900,3900,3900,3900,0
|
|
20240111,191700,112992107595,3900,3900,3900,3900,0
|
|
20240111,191600,112992107595,3900,3900,3900,3900,0
|
|
20240111,191500,112992107595,3900,3900,3900,3900,0
|
|
20240111,191400,112992107595,3900,3900,3900,3900,0
|
|
20240111,191300,112992107595,3900,3900,3900,3900,0
|
|
20240111,191200,112992107595,3900,3900,3900,3900,0
|
|
20240111,191100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,191000,112992107595,3900,3900,3900,3900,0
|
|
20240111,190900,112992107595,3900,3900,3900,3900,0
|
|
20240111,190800,112992107595,3900,3900,3900,3900,0
|
|
20240111,190700,112992107595,3900,3900,3900,3900,0
|
|
20240111,190600,112992107595,3900,3900,3900,3900,0
|
|
20240111,190500,112992107595,3900,3900,3900,3900,0
|
|
20240111,190400,112992107595,3900,3900,3900,3900,0
|
|
20240111,190300,112992107595,3900,3900,3900,3900,0
|
|
20240111,190200,112992107595,3900,3900,3900,3900,0
|
|
20240111,190100,112992107595,3900,3900,3900,3900,0
|
|
20240111,190000,112992107595,3900,3900,3900,3900,0
|
|
20240111,185900,112992107595,3900,3900,3900,3900,0
|
|
20240111,185800,112992107595,3900,3900,3900,3900,0
|
|
20240111,185700,112992107595,3900,3900,3900,3900,0
|
|
20240111,185600,112992107595,3900,3900,3900,3900,0
|
|
20240111,185500,112992107595,3900,3900,3900,3900,0
|
|
20240111,185400,112992107595,3900,3900,3900,3900,0
|
|
20240111,185300,112992107595,3900,3900,3900,3900,0
|
|
20240111,185200,112992107595,3900,3900,3900,3900,0
|
|
20240111,185100,112992107595,3900,3900,3900,3900,0
|
|
20240111,185000,112992107595,3900,3900,3900,3900,0
|
|
20240111,184900,112992107595,3900,3900,3900,3900,0
|
|
20240111,184800,112992107595,3900,3900,3900,3900,0
|
|
20240111,184700,112992107595,3900,3900,3900,3900,0
|
|
20240111,184600,112992107595,3900,3900,3900,3900,0
|
|
20240111,184500,112992107595,3900,3900,3900,3900,0
|
|
20240111,184400,112992107595,3900,3900,3900,3900,0
|
|
20240111,184300,112992107595,3900,3900,3900,3900,0
|
|
20240111,184200,112992107595,3900,3900,3900,3900,0
|
|
20240111,184100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,184000,112992107595,3900,3900,3900,3900,0
|
|
20240111,183900,112992107595,3900,3900,3900,3900,0
|
|
20240111,183800,112992107595,3900,3900,3900,3900,0
|
|
20240111,183700,112992107595,3900,3900,3900,3900,0
|
|
20240111,183600,112992107595,3900,3900,3900,3900,0
|
|
20240111,183500,112992107595,3900,3900,3900,3900,0
|
|
20240111,183400,112992107595,3900,3900,3900,3900,0
|
|
20240111,183300,112992107595,3900,3900,3900,3900,0
|
|
20240111,183200,112992107595,3900,3900,3900,3900,0
|
|
20240111,183100,112992107595,3900,3900,3900,3900,0
|
|
20240111,183000,112992107595,3900,3900,3900,3900,0
|
|
20240111,182900,112992107595,3900,3900,3900,3900,0
|
|
20240111,182800,112992107595,3900,3900,3900,3900,0
|
|
20240111,182700,112992107595,3900,3900,3900,3900,0
|
|
20240111,182600,112992107595,3900,3900,3900,3900,0
|
|
20240111,182500,112992107595,3900,3900,3900,3900,0
|
|
20240111,182400,112992107595,3900,3900,3900,3900,0
|
|
20240111,182300,112992107595,3900,3900,3900,3900,0
|
|
20240111,182200,112992107595,3900,3900,3900,3900,0
|
|
20240111,182100,112992107595,3900,3900,3900,3900,0
|
|
20240111,182000,112992107595,3900,3900,3900,3900,0
|
|
20240111,181900,112992107595,3900,3900,3900,3900,0
|
|
20240111,181800,112992107595,3900,3900,3900,3900,0
|
|
20240111,181700,112992107595,3900,3900,3900,3900,0
|
|
20240111,181600,112992107595,3900,3900,3900,3900,0
|
|
20240111,181500,112992107595,3900,3900,3900,3900,0
|
|
20240111,181400,112992107595,3900,3900,3900,3900,0
|
|
20240111,181300,112992107595,3900,3900,3900,3900,0
|
|
20240111,181200,112992107595,3900,3900,3900,3900,0
|
|
20240111,181100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,181000,112992107595,3900,3900,3900,3900,0
|
|
20240111,180900,112992107595,3900,3900,3900,3900,0
|
|
20240111,180800,112992107595,3900,3900,3900,3900,0
|
|
20240111,180700,112992107595,3900,3900,3900,3900,0
|
|
20240111,180600,112992107595,3900,3900,3900,3900,0
|
|
20240111,180500,112992107595,3900,3900,3900,3900,0
|
|
20240111,180400,112992107595,3900,3900,3900,3900,0
|
|
20240111,180300,112992107595,3900,3900,3900,3900,0
|
|
20240111,180200,112992107595,3900,3900,3900,3900,0
|
|
20240111,180100,112992107595,3900,3900,3900,3900,0
|
|
20240111,180000,112992107595,3900,3900,3900,3900,0
|
|
20240111,175900,112992107595,3900,3900,3900,3900,0
|
|
20240111,175800,112992107595,3900,3900,3900,3900,0
|
|
20240111,175700,112992107595,3900,3900,3900,3900,0
|
|
20240111,175600,112992107595,3900,3900,3900,3900,0
|
|
20240111,175500,112992107595,3900,3900,3900,3900,0
|
|
20240111,175400,112992107595,3900,3900,3900,3900,0
|
|
20240111,175300,112992107595,3900,3900,3900,3900,0
|
|
20240111,175200,112992107595,3900,3900,3900,3900,0
|
|
20240111,175100,112992107595,3900,3900,3900,3900,0
|
|
20240111,175000,112992107595,3900,3900,3900,3900,0
|
|
20240111,174900,112992107595,3900,3900,3900,3900,0
|
|
20240111,174800,112992107595,3900,3900,3900,3900,0
|
|
20240111,174700,112992107595,3900,3900,3900,3900,0
|
|
20240111,174600,112992107595,3900,3900,3900,3900,0
|
|
20240111,174500,112992107595,3900,3900,3900,3900,0
|
|
20240111,174400,112992107595,3900,3900,3900,3900,0
|
|
20240111,174300,112992107595,3900,3900,3900,3900,0
|
|
20240111,174200,112992107595,3900,3900,3900,3900,0
|
|
20240111,174100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,174000,112992107595,3900,3900,3900,3900,0
|
|
20240111,173900,112992107595,3900,3900,3900,3900,0
|
|
20240111,173800,112992107595,3900,3900,3900,3900,0
|
|
20240111,173700,112992107595,3900,3900,3900,3900,0
|
|
20240111,173600,112992107595,3900,3900,3900,3900,0
|
|
20240111,173500,112992107595,3900,3900,3900,3900,0
|
|
20240111,173400,112992107595,3900,3900,3900,3900,0
|
|
20240111,173300,112992107595,3900,3900,3900,3900,0
|
|
20240111,173200,112992107595,3900,3900,3900,3900,0
|
|
20240111,173100,112992107595,3900,3900,3900,3900,0
|
|
20240111,173000,112992107595,3900,3900,3900,3900,0
|
|
20240111,172900,112992107595,3900,3900,3900,3900,0
|
|
20240111,172800,112992107595,3900,3900,3900,3900,0
|
|
20240111,172700,112992107595,3900,3900,3900,3900,0
|
|
20240111,172600,112992107595,3900,3900,3900,3900,0
|
|
20240111,172500,112992107595,3900,3900,3900,3900,0
|
|
20240111,172400,112992107595,3900,3900,3900,3900,0
|
|
20240111,172300,112992107595,3900,3900,3900,3900,0
|
|
20240111,172200,112992107595,3900,3900,3900,3900,0
|
|
20240111,172100,112992107595,3900,3900,3900,3900,0
|
|
20240111,172000,112992107595,3900,3900,3900,3900,0
|
|
20240111,171900,112992107595,3900,3900,3900,3900,0
|
|
20240111,171800,112992107595,3900,3900,3900,3900,0
|
|
20240111,171700,112992107595,3900,3900,3900,3900,0
|
|
20240111,171600,112992107595,3900,3900,3900,3900,0
|
|
20240111,171500,112992107595,3900,3900,3900,3900,0
|
|
20240111,171400,112992107595,3900,3900,3900,3900,0
|
|
20240111,171300,112992107595,3900,3900,3900,3900,0
|
|
20240111,171200,112992107595,3900,3900,3900,3900,0
|
|
20240111,171100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,171000,112992107595,3900,3900,3900,3900,0
|
|
20240111,170900,112992107595,3900,3900,3900,3900,0
|
|
20240111,170800,112992107595,3900,3900,3900,3900,0
|
|
20240111,170700,112992107595,3900,3900,3900,3900,0
|
|
20240111,170600,112992107595,3900,3900,3900,3900,0
|
|
20240111,170500,112992107595,3900,3900,3900,3900,0
|
|
20240111,170400,112992107595,3900,3900,3900,3900,0
|
|
20240111,170300,112992107595,3900,3900,3900,3900,0
|
|
20240111,170200,112992107595,3900,3900,3900,3900,0
|
|
20240111,170100,112992107595,3900,3900,3900,3900,0
|
|
20240111,170000,112992107595,3900,3900,3900,3900,0
|
|
20240111,165900,112992107595,3900,3900,3900,3900,0
|
|
20240111,165800,112992107595,3900,3900,3900,3900,0
|
|
20240111,165700,112992107595,3900,3900,3900,3900,0
|
|
20240111,165600,112992107595,3900,3900,3900,3900,0
|
|
20240111,165500,112992107595,3900,3900,3900,3900,0
|
|
20240111,165400,112992107595,3900,3900,3900,3900,0
|
|
20240111,165300,112992107595,3900,3900,3900,3900,0
|
|
20240111,165200,112992107595,3900,3900,3900,3900,0
|
|
20240111,165100,112992107595,3900,3900,3900,3900,0
|
|
20240111,165000,112992107595,3900,3900,3900,3900,0
|
|
20240111,164900,112992107595,3900,3900,3900,3900,0
|
|
20240111,164800,112992107595,3900,3900,3900,3900,0
|
|
20240111,164700,112992107595,3900,3900,3900,3900,0
|
|
20240111,164600,112992107595,3900,3900,3900,3900,0
|
|
20240111,164500,112992107595,3900,3900,3900,3900,0
|
|
20240111,164400,112992107595,3900,3900,3900,3900,0
|
|
20240111,164300,112992107595,3900,3900,3900,3900,0
|
|
20240111,164200,112992107595,3900,3900,3900,3900,0
|
|
20240111,164100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,164000,112992107595,3900,3900,3900,3900,0
|
|
20240111,163900,112992107595,3900,3900,3900,3900,0
|
|
20240111,163800,112992107595,3900,3900,3900,3900,0
|
|
20240111,163700,112992107595,3900,3900,3900,3900,0
|
|
20240111,163600,112992107595,3900,3900,3900,3900,0
|
|
20240111,163500,112992107595,3900,3900,3900,3900,0
|
|
20240111,163400,112992107595,3900,3900,3900,3900,0
|
|
20240111,163300,112992107595,3900,3900,3900,3900,0
|
|
20240111,163200,112992107595,3900,3900,3900,3900,0
|
|
20240111,163100,112992107595,3900,3900,3900,3900,0
|
|
20240111,163000,112992107595,3900,3900,3900,3900,0
|
|
20240111,162900,112992107595,3900,3900,3900,3900,0
|
|
20240111,162800,112992107595,3900,3900,3900,3900,0
|
|
20240111,162700,112992107595,3900,3900,3900,3900,0
|
|
20240111,162600,112992107595,3900,3900,3900,3900,0
|
|
20240111,162500,112992107595,3900,3900,3900,3900,0
|
|
20240111,162400,112992107595,3900,3900,3900,3900,0
|
|
20240111,162300,112992107595,3900,3900,3900,3900,0
|
|
20240111,162200,112992107595,3900,3900,3900,3900,0
|
|
20240111,162100,112992107595,3900,3900,3900,3900,0
|
|
20240111,162000,112992107595,3900,3900,3900,3900,0
|
|
20240111,161900,112992107595,3900,3900,3900,3900,0
|
|
20240111,161800,112992107595,3900,3900,3900,3900,0
|
|
20240111,161700,112992107595,3900,3900,3900,3900,0
|
|
20240111,161600,112992107595,3900,3900,3900,3900,0
|
|
20240111,161500,112992107595,3900,3900,3900,3900,0
|
|
20240111,161400,112992107595,3900,3900,3900,3900,0
|
|
20240111,161300,112992107595,3900,3900,3900,3900,0
|
|
20240111,161200,112992107595,3900,3900,3900,3900,0
|
|
20240111,161100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,161000,112992107595,3900,3900,3900,3900,0
|
|
20240111,160900,112992107595,3900,3900,3900,3900,0
|
|
20240111,160800,112992107595,3900,3900,3900,3900,0
|
|
20240111,160700,112992107595,3900,3900,3900,3900,0
|
|
20240111,160600,112992107595,3900,3900,3900,3900,0
|
|
20240111,160500,112992107595,3900,3900,3900,3900,0
|
|
20240111,160400,112992107595,3900,3900,3900,3900,0
|
|
20240111,160300,112992107595,3900,3900,3900,3900,0
|
|
20240111,160200,112992107595,3900,3900,3900,3900,0
|
|
20240111,160100,112992107595,3900,3900,3900,3900,0
|
|
20240111,160000,112992107595,3900,3900,3900,3900,0
|
|
20240111,155900,112992107595,3900,3900,3900,3900,0
|
|
20240111,155800,112992107595,3900,3900,3900,3900,0
|
|
20240111,155700,112992107595,3900,3900,3900,3900,0
|
|
20240111,155600,112992107595,3900,3900,3900,3900,0
|
|
20240111,155500,112992107595,3900,3900,3900,3900,0
|
|
20240111,155400,112992107595,3900,3900,3900,3900,0
|
|
20240111,155300,112992107595,3900,3900,3900,3900,0
|
|
20240111,155200,112992107595,3900,3900,3900,3900,0
|
|
20240111,155100,112992107595,3900,3900,3900,3900,0
|
|
20240111,155000,112992107595,3900,3900,3900,3900,0
|
|
20240111,154900,112992107595,3900,3900,3900,3900,0
|
|
20240111,154800,112992107595,3900,3900,3900,3900,0
|
|
20240111,154700,112992107595,3900,3900,3900,3900,0
|
|
20240111,154600,112992107595,3900,3900,3900,3900,0
|
|
20240111,154500,112992107595,3900,3900,3900,3900,0
|
|
20240111,154400,112992107595,3900,3900,3900,3900,0
|
|
20240111,154300,112992107595,3900,3900,3900,3900,0
|
|
20240111,154200,112992107595,3900,3900,3900,3900,0
|
|
20240111,154100,112992107595,3900,3900,3900,3900,119520
|
|
20240111,154000,112992107595,3900,3900,3900,3900,0
|
|
20240111,153900,112992107595,3900,3900,3900,3900,0
|
|
20240111,153800,112992107595,3900,3900,3900,3900,0
|
|
20240111,153700,112992107595,3900,3900,3900,3900,0
|
|
20240111,153600,112992107595,3900,3900,3900,3900,0
|
|
20240111,153500,112992107595,3900,3900,3900,3900,0
|
|
20240111,153400,112992107595,3900,3900,3900,3900,0
|
|
20240111,153300,112992107595,3900,3900,3900,3900,0
|
|
20240111,153200,112992107595,3900,3900,3900,3900,0
|
|
20240111,153100,112992107595,3900,3900,3900,3900,0
|
|
20240111,153000,112992107595,3900,3900,3900,3900,119520
|
|
20240111,152900,112525979595,3875,3875,3875,3875,0
|
|
20240111,152800,112525979595,3875,3875,3875,3875,0
|
|
20240111,152700,112525979595,3875,3875,3875,3875,0
|
|
20240111,152600,112525979595,3875,3875,3875,3875,0
|
|
20240111,152500,112525979595,3875,3875,3875,3875,0
|
|
20240111,152400,112525979595,3875,3875,3875,3875,0
|
|
20240111,152300,112525979595,3875,3875,3875,3875,0
|
|
20240111,152200,112525979595,3875,3875,3875,3875,0
|
|
20240111,152100,112525979595,3875,3875,3875,3875,0
|
|
20240111,152000,112525979595,3875,3875,3875,3875,0
|
|
20240111,151900,112525979595,3875,3880,3885,3865,69801
|
|
20240111,151800,112255615990,3880,3900,3905,3875,41794
|
|
20240111,151700,112092954990,3900,3900,3910,3895,15774
|
|
20240111,151600,112031408035,3900,3905,3905,3895,19822
|
|
20240111,151500,111954071060,3905,3905,3910,3905,24629
|
|
20240111,151400,111857879430,3905,3895,3910,3890,21581
|
|
20240111,151300,111773678980,3895,3900,3910,3895,17291
|
|
20240111,151200,111706253530,3905,3915,3915,3895,10788
|
|
20240111,151100,111664148295,3915,3905,3915,3900,11768
|
|
20240111,151000,111618180565,3905,3905,3920,3905,27272
|
|
20240111,150900,111511508805,3905,3900,3915,3900,23863
|
|
20240111,150800,111418243720,3900,3905,3905,3890,10907
|
|
20240111,150700,111375764915,3905,3915,3915,3900,13877
|
|
20240111,150600,111321578115,3915,3930,3930,3875,51462
|
|
20240111,150500,111121197485,3930,3910,3935,3900,78875
|
|
20240111,150400,110812608660,3910,3890,3910,3885,24221
|
|
20240111,150300,110718155260,3890,3885,3895,3880,13188
|
|
20240111,150200,110666846910,3885,3880,3890,3880,5436
|
|
20240111,150100,110645748965,3880,3890,3890,3880,21803
|
|
20240111,150000,110561095015,3885,3890,3895,3885,12434
|
|
20240111,145900,110512758655,3885,3895,3895,3885,18295
|
|
20240111,145800,110441627405,3890,3900,3905,3890,14524
|
|
20240111,145700,110385068065,3900,3900,3905,3895,9042
|
|
20240111,145600,110349806270,3900,3910,3915,3900,11482
|
|
20240111,145500,110304964510,3910,3905,3915,3905,9672
|
|
20240111,145400,110267157885,3905,3900,3905,3890,7961
|
|
20240111,145300,110236128040,3895,3900,3900,3895,12348
|
|
20240111,145200,110188025240,3900,3900,3900,3895,7605
|
|
20240111,145100,110158389530,3900,3905,3905,3900,6303
|
|
20240111,145000,110133802425,3905,3900,3910,3900,17914
|
|
20240111,144900,110063861525,3900,3900,3905,3895,13640
|
|
20240111,144800,110010661515,3905,3905,3905,3900,22042
|
|
20240111,144700,109924683050,3905,3900,3910,3900,9193
|
|
20240111,144600,109888822690,3900,3920,3925,3900,40444
|
|
20240111,144500,109730788455,3920,3920,3925,3920,3239
|
|
20240111,144400,109718089060,3920,3920,3925,3915,8870
|
|
20240111,144300,109683334460,3925,3930,3930,3920,17390
|
|
20240111,144200,109615105310,3920,3920,3930,3910,29847
|
|
20240111,144100,109497985280,3925,3930,3930,3920,6756
|
|
20240111,144000,109471481375,3925,3920,3925,3915,15455
|
|
20240111,143900,109410858265,3920,3925,3925,3915,5374
|
|
20240111,143800,109389799470,3925,3920,3925,3915,6503
|
|
20240111,143700,109364318225,3920,3915,3925,3910,6097
|
|
20240111,143600,109340429505,3915,3915,3920,3910,16521
|
|
20240111,143500,109275805100,3920,3915,3925,3910,3918
|
|
20240111,143400,109260462135,3915,3925,3925,3915,5031
|
|
20240111,143300,109240743750,3925,3930,3930,3920,10347
|
|
20240111,143200,109200146025,3930,3920,3930,3920,13318
|
|
20240111,143100,109147885740,3920,3905,3920,3900,8772
|
|
20240111,143000,109113583220,3905,3910,3915,3905,1922
|
|
20240111,142900,109106069740,3910,3905,3910,3895,6457
|
|
20240111,142800,109080881850,3915,3905,3915,3900,19984
|
|
20240111,142700,109002857585,3905,3910,3910,3905,3572
|
|
20240111,142600,108988902955,3905,3910,3915,3900,8014
|
|
20240111,142500,108957615765,3905,3925,3925,3905,18211
|
|
20240111,142400,108886305270,3915,3920,3930,3915,8699
|
|
20240111,142300,108852189865,3925,3925,3935,3920,45033
|
|
20240111,142200,108675289780,3920,3920,3925,3915,7931
|
|
20240111,142100,108644201450,3915,3920,3920,3910,17332
|
|
20240111,142000,108576322500,3915,3910,3920,3905,18158
|
|
20240111,141900,108505260385,3910,3910,3910,3895,8344
|
|
20240111,141800,108472656235,3910,3900,3915,3895,13450
|
|
20240111,141700,108420128435,3890,3895,3900,3890,18685
|
|
20240111,141600,108347312060,3890,3890,3895,3885,5350
|
|
20240111,141500,108326501185,3890,3890,3895,3885,8308
|
|
20240111,141400,108294184530,3895,3890,3895,3885,7762
|
|
20240111,141300,108263974075,3890,3885,3890,3875,7138
|
|
20240111,141200,108236252310,3885,3870,3885,3870,4185
|
|
20240111,141100,108220014995,3870,3880,3880,3865,13856
|
|
20240111,141000,108166402440,3875,3865,3875,3865,4869
|
|
20240111,140900,108147567195,3870,3865,3880,3860,23607
|
|
20240111,140800,108056380260,3865,3865,3875,3860,18168
|
|
20240111,140700,107986173250,3865,3870,3880,3865,10730
|
|
20240111,140600,107944649110,3870,3860,3880,3860,15413
|
|
20240111,140500,107885026245,3860,3875,3875,3860,15413
|
|
20240111,140400,107825433675,3870,3870,3875,3865,11487
|
|
20240111,140300,107780980205,3870,3870,3875,3865,10939
|
|
20240111,140200,107738660585,3870,3880,3880,3865,16411
|
|
20240111,140100,107675124345,3880,3880,3885,3880,9581
|
|
20240111,140000,107637949435,3885,3880,3885,3880,2867
|
|
20240111,135900,107626823310,3880,3895,3900,3880,13515
|
|
20240111,135800,107574268760,3890,3895,3900,3890,9227
|
|
20240111,135700,107538318195,3895,3905,3905,3890,18167
|
|
20240111,135600,107467539865,3900,3895,3905,3885,14582
|
|
20240111,135500,107410677045,3895,3870,3895,3870,14044
|
|
20240111,135400,107356141995,3875,3875,3880,3865,7499
|
|
20240111,135300,107327112970,3875,3865,3880,3865,4315
|
|
20240111,135200,107310420990,3875,3860,3875,3855,15501
|
|
20240111,135100,107250510180,3860,3865,3870,3855,28451
|
|
20240111,135000,107140630160,3865,3865,3870,3860,9461
|
|
20240111,134900,107104059510,3865,3875,3875,3865,11767
|
|
20240111,134800,107058523305,3870,3875,3885,3865,16872
|
|
20240111,134700,106993225570,3875,3885,3885,3870,25466
|
|
20240111,134600,106894488695,3885,3895,3900,3885,20291
|
|
20240111,134500,106815579045,3895,3900,3905,3890,13962
|
|
20240111,134400,106761183875,3895,3900,3910,3895,8535
|
|
20240111,134300,106727893990,3905,3895,3915,3890,63660
|
|
20240111,134200,106479274950,3890,3875,3900,3870,20526
|
|
20240111,134100,106399520620,3875,3870,3880,3870,8701
|
|
20240111,134000,106365794585,3875,3880,3880,3875,12834
|
|
20240111,133900,106316039785,3875,3875,3880,3870,9826
|
|
20240111,133800,106277955185,3870,3870,3875,3865,11039
|
|
20240111,133700,106235232715,3865,3870,3870,3860,12670
|
|
20240111,133600,106186263530,3865,3865,3865,3855,13453
|
|
20240111,133500,106134349325,3860,3865,3870,3855,13783
|
|
20240111,133400,106081135480,3865,3855,3870,3850,21003
|
|
20240111,133300,106000047405,3860,3850,3865,3845,27771
|
|
20240111,133200,105892968035,3850,3860,3860,3845,31116
|
|
20240111,133100,105773102045,3860,3870,3870,3855,17007
|
|
20240111,133000,105707424835,3870,3865,3870,3860,19531
|
|
20240111,132900,105631954030,3865,3870,3870,3865,21283
|
|
20240111,132800,105549680240,3870,3860,3875,3855,26360
|
|
20240111,132700,105447778950,3860,3845,3870,3845,29385
|
|
20240111,132600,105334504785,3850,3870,3875,3840,80520
|
|
20240111,132500,105024210910,3865,3860,3870,3850,33611
|
|
20240111,132400,104894505800,3855,3850,3870,3840,64180
|
|
20240111,132300,104647281180,3855,3890,3900,3850,142025
|
|
20240111,132200,104098316645,3890,3910,3920,3890,36634
|
|
20240111,132100,103955359735,3915,3920,3920,3905,23813
|
|
20240111,132000,103862213410,3920,3910,3925,3905,15564
|
|
20240111,131900,103801311190,3910,3905,3915,3890,45336
|
|
20240111,131800,103624462335,3905,3920,3920,3900,97606
|
|
20240111,131700,103243264835,3915,3920,3930,3915,22239
|
|
20240111,131600,103156121585,3920,3935,3940,3915,68061
|
|
20240111,131500,102889074080,3930,3935,3940,3925,60191
|
|
20240111,131400,102652499835,3940,3955,3955,3935,61318
|
|
20240111,131300,102410582515,3955,3955,3960,3950,32347
|
|
20240111,131200,102282643710,3960,3960,3965,3955,14504
|
|
20240111,131100,102225219280,3960,3965,3970,3955,24391
|
|
20240111,131000,102128634620,3960,3980,3980,3960,36167
|
|
20240111,130900,101985185630,3975,3975,3980,3975,5735
|
|
20240111,130800,101962385530,3975,3980,3985,3975,6554
|
|
20240111,130700,101936320530,3980,3990,3990,3975,5762
|
|
20240111,130600,101913383155,3990,3990,3990,3970,12873
|
|
20240111,130500,101862123925,3990,3985,3990,3975,7433
|
|
20240111,130400,101832515225,3975,3985,3990,3975,11113
|
|
20240111,130300,101788282240,3985,3985,3990,3985,10533
|
|
20240111,130200,101746258045,3985,3970,3985,3970,7326
|
|
20240111,130100,101717114335,3970,3970,3980,3965,17541
|
|
20240111,130000,101647475655,3965,3980,3980,3960,28889
|
|
20240111,125900,101532849655,3975,3980,3985,3970,36605
|
|
20240111,125800,101387282475,3980,3985,3985,3980,12171
|
|
20240111,125700,101338829125,3985,3980,3990,3980,13898
|
|
20240111,125600,101283446715,3985,3985,3990,3980,17738
|
|
20240111,125500,101212760435,3985,3985,3990,3985,10629
|
|
20240111,125400,101170400595,3985,3990,3990,3985,8458
|
|
20240111,125300,101136671765,3990,3985,3990,3980,17952
|
|
20240111,125200,101065172140,3985,3985,3990,3985,26387
|
|
20240111,125100,100960012745,3985,4000,4000,3985,18265
|
|
20240111,125000,100887105140,4000,4005,4010,3995,8716
|
|
20240111,124900,100852243230,4010,4000,4010,4000,11114
|
|
20240111,124800,100807765610,4005,4000,4005,4000,7848
|
|
20240111,124700,100776370340,4000,4000,4005,3995,4474
|
|
20240111,124600,100758472340,4000,3995,4005,3995,14792
|
|
20240111,124500,100699356495,3995,4010,4010,3995,27593
|
|
20240111,124400,100588969895,4005,4010,4015,4000,25300
|
|
20240111,124300,100487606325,4010,4015,4015,4005,10708
|
|
20240111,124200,100444669295,4015,4005,4020,4005,15368
|
|
20240111,124100,100383078885,4005,4015,4020,4005,16996
|
|
20240111,124000,100314903255,4015,4025,4030,4010,16139
|
|
20240111,123900,100250027320,4030,4040,4045,4025,27551
|
|
20240111,123800,100138855715,4040,4035,4045,4035,25637
|
|
20240111,123700,100035284775,4035,4020,4045,4020,48679
|
|
20240111,123600,99838831435,4025,4015,4025,4005,36127
|
|
20240111,123500,99693576105,4005,3990,4015,3990,40575
|
|
20240111,123400,99531185550,3995,3990,3995,3990,2890
|
|
20240111,123300,99519652685,3995,3990,3995,3985,11024
|
|
20240111,123200,99475678235,3990,3990,3990,3985,6688
|
|
20240111,123100,99449019565,3990,3990,3995,3985,11584
|
|
20240111,123000,99402807750,3995,3990,3995,3985,11003
|
|
20240111,122900,99358926430,3990,3995,3995,3985,6072
|
|
20240111,122800,99334694505,3995,3995,4000,3995,6247
|
|
20240111,122700,99309724640,3995,3985,4005,3985,14876
|
|
20240111,122600,99250305715,3985,3985,3990,3980,9347
|
|
20240111,122500,99213086265,3985,3985,3990,3985,5025
|
|
20240111,122400,99193057865,3980,3980,3995,3975,14135
|
|
20240111,122300,99136831090,3995,3975,4000,3975,11458
|
|
20240111,122200,99091155150,3980,3985,3990,3975,26398
|
|
20240111,122100,98986102000,3985,3990,3995,3980,13367
|
|
20240111,122000,98932807850,3990,4010,4010,3990,24161
|
|
20240111,121900,98836153720,4010,4005,4015,4000,18048
|
|
20240111,121800,98763826505,4005,3980,4005,3970,32953
|
|
20240111,121700,98632239520,3970,3965,3985,3960,47452
|
|
20240111,121600,98444111760,3970,3975,3980,3960,60691
|
|
20240111,121500,98203270520,3975,3985,3985,3970,74489
|
|
20240111,121400,97907030075,3985,3995,3995,3980,62703
|
|
20240111,121300,97656919570,3995,4000,4005,3995,51482
|
|
20240111,121200,97451081375,4000,4005,4005,4000,11898
|
|
20240111,121100,97403468705,4005,4010,4010,4000,7833
|
|
20240111,121000,97372101000,4010,4005,4010,4005,6310
|
|
20240111,120900,97346826600,4005,4005,4015,4005,18429
|
|
20240111,120800,97272998465,4005,4015,4015,4005,35988
|
|
20240111,120700,97128784845,4010,4010,4015,4010,18511
|
|
20240111,120600,97054516715,4015,4010,4025,4010,13244
|
|
20240111,120500,97001334665,4010,4025,4040,4010,27118
|
|
20240111,120400,96892408785,4025,4040,4040,4020,17695
|
|
20240111,120300,96821117930,4040,4050,4050,4025,4558
|
|
20240111,120200,96802725050,4050,4035,4050,4020,42823
|
|
20240111,120100,96630034270,4035,4030,4040,4025,18233
|
|
20240111,120000,96556501040,4035,4020,4035,4020,10686
|
|
20240111,115900,96513443555,4025,4020,4030,4015,15585
|
|
20240111,115800,96450778195,4020,4025,4030,4020,7434
|
|
20240111,115700,96420873090,4025,4020,4025,4010,22341
|
|
20240111,115600,96331180465,4015,4040,4040,4015,35304
|
|
20240111,115500,96189046250,4040,4050,4055,4035,23487
|
|
20240111,115400,96094102135,4040,4055,4055,4040,17755
|
|
20240111,115300,96022259595,4055,4060,4060,4045,8981
|
|
20240111,115200,95985889770,4060,4065,4070,4050,13100
|
|
20240111,115100,95932754630,4070,4080,4080,4045,30153
|
|
20240111,115000,95810211080,4075,4085,4085,4070,16343
|
|
20240111,114900,95743586295,4085,4070,4090,4070,34120
|
|
20240111,114800,95604266790,4065,4090,4095,4045,41171
|
|
20240111,114700,95436799865,4095,4100,4110,4085,153250
|
|
20240111,114600,94808540875,4095,4055,4100,4050,70810
|
|
20240111,114500,94519569310,4055,4040,4060,4035,16616
|
|
20240111,114400,94452346920,4040,4040,4045,4035,8772
|
|
20240111,114300,94416898480,4040,4040,4040,4030,20120
|
|
20240111,114200,94335738215,4040,4050,4055,4035,20086
|
|
20240111,114100,94254602165,4050,4075,4075,4050,62560
|
|
20240111,114000,94000582580,4075,4030,4075,4030,58916
|
|
20240111,113900,93761464770,4035,4020,4040,4015,22938
|
|
20240111,113800,93669002625,4020,4005,4025,4005,17567
|
|
20240111,113700,93598523980,4010,4020,4025,4005,18620
|
|
20240111,113600,93523828085,4025,4010,4025,4005,20837
|
|
20240111,113500,93440215065,4015,4020,4025,4010,8953
|
|
20240111,113400,93404268135,4020,4005,4025,4000,34047
|
|
20240111,113300,93267909400,4005,4010,4020,4005,24061
|
|
20240111,113200,93171457735,4010,4005,4020,4005,41193
|
|
20240111,113100,93006370800,4015,4025,4030,4000,73082
|
|
20240111,113000,92713319440,4030,4045,4045,4025,26521
|
|
20240111,112900,92606374120,4045,4060,4065,4040,27834
|
|
20240111,112800,92493586935,4060,4070,4075,4060,23964
|
|
20240111,112700,92396090335,4065,4070,4070,4060,21394
|
|
20240111,112600,92309087570,4065,4060,4075,4055,71829
|
|
20240111,112500,92016758250,4055,4045,4060,4040,29141
|
|
20240111,112400,91898760250,4050,4055,4065,4040,49111
|
|
20240111,112300,91699853620,4070,4065,4075,4050,78666
|
|
20240111,112200,91379891645,4065,4055,4080,4055,58763
|
|
20240111,112100,91140812085,4060,4040,4065,4030,47627
|
|
20240111,112000,90948083735,4040,4015,4045,4010,17223
|
|
20240111,111900,90878643410,4015,4005,4020,4005,13290
|
|
20240111,111800,90825329395,4010,4030,4035,4010,33890
|
|
20240111,111700,90689024475,4035,4035,4040,4030,15433
|
|
20240111,111600,90626775155,4040,4050,4050,4030,25396
|
|
20240111,111500,90524230345,4045,4025,4060,4025,57888
|
|
20240111,111400,90289998540,4030,4000,4030,4000,27012
|
|
20240111,111300,90181664150,4005,4020,4020,4000,32500
|
|
20240111,111200,90051575855,4020,4015,4025,4005,37716
|
|
20240111,111100,89900303155,4015,4035,4035,4010,54134
|
|
20240111,111000,89682692945,4035,4060,4065,4030,71360
|
|
20240111,110900,89393666115,4055,4030,4060,4030,39197
|
|
20240111,110800,89235087525,4025,4040,4040,4020,48564
|
|
20240111,110700,89039336880,4040,4025,4055,4025,84611
|
|
20240111,110600,88697440025,4030,4015,4035,4010,41671
|
|
20240111,110500,88529745615,4010,4015,4015,4000,35973
|
|
20240111,110400,88385608160,4010,4020,4025,4005,78019
|
|
20240111,110300,88072609590,4015,3985,4020,3965,100875
|
|
20240111,110200,87670323960,3985,3990,3995,3975,83282
|
|
20240111,110100,87338669175,3985,3970,4005,3950,211194
|
|
20240111,110000,86499435775,3970,4025,4030,3965,303715
|
|
20240111,105900,85286337335,4020,4080,4080,4020,145046
|
|
20240111,105800,84699484165,4070,4065,4095,4060,41036
|
|
20240111,105700,84532501410,4065,4070,4075,4040,134999
|
|
20240111,105600,83985494855,4070,4085,4095,4065,55369
|
|
20240111,105500,83759783345,4085,4095,4100,4070,60447
|
|
20240111,105400,83512857710,4095,4120,4120,4095,56250
|
|
20240111,105300,83281787435,4120,4120,4120,4100,57288
|
|
20240111,105200,83046235105,4120,4085,4125,4060,114345
|
|
20240111,105100,82577027055,4065,4080,4085,4040,235658
|
|
20240111,105000,81620954195,4085,4105,4110,4070,103739
|
|
20240111,104900,81197336825,4110,4120,4125,4095,70717
|
|
20240111,104800,80906804510,4115,4125,4125,4100,87761
|
|
20240111,104700,80546186640,4125,4115,4145,4105,155231
|
|
20240111,104600,79905334060,4120,4120,4125,4090,126866
|
|
20240111,104500,79383808810,4120,4055,4125,4055,137891
|
|
20240111,104400,78818471355,4055,4090,4100,4055,179731
|
|
20240111,104300,78084479690,4090,4080,4095,4040,375246
|
|
20240111,104200,76558920740,4070,4145,4150,4065,417547
|
|
20240111,104100,74848369385,4140,4185,4195,4130,253397
|
|
20240111,104000,73794871760,4180,4135,4210,4130,345271
|
|
20240111,103900,72353090325,4135,4240,4245,4110,702548
|
|
20240111,103800,69422595130,4240,4295,4300,4240,333534
|
|
20240111,103700,67997708430,4295,4285,4295,4250,354896
|
|
20240111,103600,66479286805,4285,4265,4295,4265,528967
|
|
20240111,103500,64212837000,4270,4265,4270,4250,245368
|
|
20240111,103400,63166735980,4295,4295,4295,4295,0
|
|
20240111,103300,63166735980,4295,4270,4295,4270,299159
|
|
20240111,103200,61884512095,4270,4265,4290,4260,390553
|
|
20240111,103100,60214560365,4265,4280,4290,4255,610256
|
|
20240111,103000,57605159455,4285,4180,4285,4180,1060042
|
|
20240111,102900,53096034610,4180,4190,4200,4155,346273
|
|
20240111,102800,51648574570,4190,4190,4215,4145,585890
|
|
20240111,102700,49194618490,4190,4135,4215,4120,760862
|
|
20240111,102600,46008715710,4135,4170,4210,4105,1146684
|
|
20240111,102500,41223144275,4170,4065,4175,4060,1425558
|
|
20240111,102400,35336752740,4070,4015,4070,4015,237811
|
|
20240111,102300,34375139960,4020,3985,4025,3980,123763
|
|
20240111,102200,33878899075,3990,3995,4000,3950,194029
|
|
20240111,102100,33108062610,4000,4020,4030,3995,173319
|
|
20240111,102000,32413570565,4020,4040,4040,4020,112611
|
|
20240111,101900,31959694780,4040,4040,4060,4035,172682
|
|
20240111,101800,31260540510,4040,4055,4070,4015,228626
|
|
20240111,101700,30335333155,4055,4040,4065,4025,344636
|
|
20240111,101600,28941219065,4050,4055,4070,4005,426947
|
|
20240111,101500,27215958520,4055,4050,4060,3980,584247
|
|
20240111,101400,24859883615,4050,3980,4075,3950,859343
|
|
20240111,101300,21404128285,3985,3920,3985,3910,154985
|
|
20240111,101200,20791692745,3920,3910,3935,3910,38491
|
|
20240111,101100,20640621865,3905,3900,3910,3885,32382
|
|
20240111,101000,20514419670,3890,3880,3910,3875,22712
|
|
20240111,100900,20425979855,3890,3875,3890,3875,15133
|
|
20240111,100800,20367259185,3875,3855,3880,3855,14657
|
|
20240111,100700,20310603680,3855,3850,3855,3835,12260
|
|
20240111,100600,20263517560,3840,3865,3865,3840,43060
|
|
20240111,100500,20097687255,3860,3855,3860,3845,27399
|
|
20240111,100400,19992163225,3855,3930,3930,3830,155085
|
|
20240111,100300,19389633025,3930,3910,3935,3905,17360
|
|
20240111,100200,19321545775,3915,3910,3920,3905,27341
|
|
20240111,100100,19214655875,3910,3935,3945,3905,105576
|
|
20240111,100000,18800565670,3940,3910,3945,3905,58313
|
|
20240111,095900,18571603200,3910,3910,3915,3895,49748
|
|
20240111,095800,18377380335,3905,3930,3935,3885,115567
|
|
20240111,095700,17925265190,3925,3855,3940,3855,243246
|
|
20240111,095600,16980814085,3855,3850,3855,3845,18483
|
|
20240111,095500,16909623665,3855,3835,3855,3830,28306
|
|
20240111,095400,16800868670,3830,3825,3835,3820,2380
|
|
20240111,095300,16791767725,3820,3845,3845,3810,65563
|
|
20240111,095200,16541087870,3845,3850,3855,3840,15829
|
|
20240111,095100,16480199645,3850,3850,3855,3850,11231
|
|
20240111,095000,16436948345,3850,3865,3865,3845,21277
|
|
20240111,094900,16355026695,3865,3855,3870,3850,101927
|
|
20240111,094800,15961784800,3855,3820,3860,3815,58468
|
|
20240111,094700,15737452670,3820,3810,3820,3800,15690
|
|
20240111,094600,15677660580,3805,3805,3810,3795,21192
|
|
20240111,094500,15597095800,3805,3815,3815,3800,16950
|
|
20240111,094400,15532555780,3815,3815,3820,3805,15598
|
|
20240111,094300,15473093315,3815,3815,3815,3810,7462
|
|
20240111,094200,15444636665,3815,3810,3815,3800,14483
|
|
20240111,094100,15389500055,3810,3810,3815,3800,10886
|
|
20240111,094000,15348060685,3815,3795,3815,3790,38979
|
|
20240111,093900,15199900825,3800,3800,3805,3790,7644
|
|
20240111,093800,15170863265,3805,3800,3805,3785,23864
|
|
20240111,093700,15080267150,3795,3790,3795,3780,28816
|
|
20240111,093600,14971133710,3785,3795,3795,3780,42041
|
|
20240111,093500,14812101840,3785,3815,3815,3785,70236
|
|
20240111,093400,14545818060,3800,3800,3810,3790,76545
|
|
20240111,093300,14254951495,3800,3815,3815,3800,29358
|
|
20240111,093200,14143168840,3815,3800,3815,3800,14615
|
|
20240111,093100,14087527720,3805,3800,3805,3790,18770
|
|
20240111,093000,14016236810,3800,3795,3810,3785,45422
|
|
20240111,092900,13843878400,3790,3800,3810,3785,35199
|
|
20240111,092800,13710340215,3805,3790,3810,3785,49596
|
|
20240111,092700,13522048025,3790,3795,3795,3785,19822
|
|
20240111,092600,13446957455,3795,3790,3800,3785,24571
|
|
20240111,092500,13353764115,3785,3800,3800,3785,31020
|
|
20240111,092400,13236208740,3795,3785,3805,3785,28569
|
|
20240111,092300,13127885295,3785,3815,3825,3780,139383
|
|
20240111,092200,12598597545,3820,3810,3825,3805,34502
|
|
20240111,092100,12466993410,3815,3815,3830,3800,37299
|
|
20240111,092000,12324884105,3830,3815,3855,3810,119841
|
|
20240111,091900,11865923060,3825,3795,3825,3790,68217
|
|
20240111,091800,11606556445,3800,3785,3800,3785,36186
|
|
20240111,091700,11469347870,3785,3790,3795,3785,68301
|
|
20240111,091600,11210569525,3795,3815,3820,3785,93085
|
|
20240111,091500,10856709900,3810,3780,3825,3775,93400
|
|
20240111,091400,10501444940,3780,3800,3810,3780,224724
|
|
20240111,091300,9648836865,3800,3885,3885,3800,339720
|
|
20240111,091200,8350579835,3885,3860,3900,3860,54821
|
|
20240111,091100,8137952560,3860,3830,3865,3825,106471
|
|
20240111,091000,7729213650,3830,3825,3855,3815,137948
|
|
20240111,090900,7199932385,3825,3865,3875,3810,213466
|
|
20240111,090800,6379564530,3865,3900,3905,3860,192925
|
|
20240111,090700,5632137865,3905,3915,3925,3900,46888
|
|
20240111,090600,5448936675,3915,3935,3940,3900,58670
|
|
20240111,090500,5219570700,3925,3935,3960,3910,97822
|
|
20240111,090400,4835038405,3920,3935,3935,3885,148131
|
|
20240111,090300,4256391515,3935,3945,3980,3900,167786
|
|
20240111,090200,3595076070,3935,3885,3940,3870,132291
|
|
20240111,090100,3078242645,3885,3875,3930,3850,174528
|
|
20240111,090000,2398940500,3865,3905,3905,3810,585669
|