591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,184700,14895311830,15290,15290,15290,15290,0
|
|
20240110,184600,14895311830,15290,15290,15290,15290,0
|
|
20240110,184500,14895311830,15290,15290,15290,15290,0
|
|
20240110,184400,14895311830,15290,15290,15290,15290,0
|
|
20240110,184300,14895311830,15290,15290,15290,15290,0
|
|
20240110,184200,14895311830,15290,15290,15290,15290,0
|
|
20240110,184100,14895311830,15290,15290,15290,15290,0
|
|
20240110,184000,14895311830,15290,15290,15290,15290,0
|
|
20240110,183900,14895311830,15290,15290,15290,15290,0
|
|
20240110,183800,14895311830,15290,15290,15290,15290,0
|
|
20240110,183700,14895311830,15290,15290,15290,15290,0
|
|
20240110,183600,14895311830,15290,15290,15290,15290,0
|
|
20240110,183500,14895311830,15290,15290,15290,15290,0
|
|
20240110,183400,14895311830,15290,15290,15290,15290,0
|
|
20240110,183300,14895311830,15290,15290,15290,15290,0
|
|
20240110,183200,14895311830,15290,15290,15290,15290,0
|
|
20240110,183100,14895311830,15290,15290,15290,15290,0
|
|
20240110,183000,14895311830,15290,15290,15290,15290,0
|
|
20240110,182900,14895311830,15290,15290,15290,15290,0
|
|
20240110,182800,14895311830,15290,15290,15290,15290,0
|
|
20240110,182700,14895311830,15290,15290,15290,15290,0
|
|
20240110,182600,14895311830,15290,15290,15290,15290,0
|
|
20240110,182500,14895311830,15290,15290,15290,15290,0
|
|
20240110,182400,14895311830,15290,15290,15290,15290,0
|
|
20240110,182300,14895311830,15290,15290,15290,15290,0
|
|
20240110,182200,14895311830,15290,15290,15290,15290,0
|
|
20240110,182100,14895311830,15290,15290,15290,15290,0
|
|
20240110,182000,14895311830,15290,15290,15290,15290,0
|
|
20240110,181900,14895311830,15290,15290,15290,15290,0
|
|
20240110,181800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,181700,14895311830,15290,15290,15290,15290,0
|
|
20240110,181600,14895311830,15290,15290,15290,15290,0
|
|
20240110,181500,14895311830,15290,15290,15290,15290,0
|
|
20240110,181400,14895311830,15290,15290,15290,15290,0
|
|
20240110,181300,14895311830,15290,15290,15290,15290,0
|
|
20240110,181200,14895311830,15290,15290,15290,15290,0
|
|
20240110,181100,14895311830,15290,15290,15290,15290,0
|
|
20240110,181000,14895311830,15290,15290,15290,15290,0
|
|
20240110,180900,14895311830,15290,15290,15290,15290,0
|
|
20240110,180800,14895311830,15290,15290,15290,15290,0
|
|
20240110,180700,14895311830,15290,15290,15290,15290,0
|
|
20240110,180600,14895311830,15290,15290,15290,15290,0
|
|
20240110,180500,14895311830,15290,15290,15290,15290,0
|
|
20240110,180400,14895311830,15290,15290,15290,15290,0
|
|
20240110,180300,14895311830,15290,15290,15290,15290,0
|
|
20240110,180200,14895311830,15290,15290,15290,15290,0
|
|
20240110,180100,14895311830,15290,15290,15290,15290,0
|
|
20240110,180000,14895311830,15290,15290,15290,15290,0
|
|
20240110,175900,14895311830,15290,15290,15290,15290,0
|
|
20240110,175800,14895311830,15290,15290,15290,15290,0
|
|
20240110,175700,14895311830,15290,15290,15290,15290,0
|
|
20240110,175600,14895311830,15290,15290,15290,15290,0
|
|
20240110,175500,14895311830,15290,15290,15290,15290,0
|
|
20240110,175400,14895311830,15290,15290,15290,15290,0
|
|
20240110,175300,14895311830,15290,15290,15290,15290,0
|
|
20240110,175200,14895311830,15290,15290,15290,15290,0
|
|
20240110,175100,14895311830,15290,15290,15290,15290,0
|
|
20240110,175000,14895311830,15290,15290,15290,15290,0
|
|
20240110,174900,14895311830,15290,15290,15290,15290,0
|
|
20240110,174800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,174700,14895311830,15290,15290,15290,15290,0
|
|
20240110,174600,14895311830,15290,15290,15290,15290,0
|
|
20240110,174500,14895311830,15290,15290,15290,15290,0
|
|
20240110,174400,14895311830,15290,15290,15290,15290,0
|
|
20240110,174300,14895311830,15290,15290,15290,15290,0
|
|
20240110,174200,14895311830,15290,15290,15290,15290,0
|
|
20240110,174100,14895311830,15290,15290,15290,15290,0
|
|
20240110,174000,14895311830,15290,15290,15290,15290,0
|
|
20240110,173900,14895311830,15290,15290,15290,15290,0
|
|
20240110,173800,14895311830,15290,15290,15290,15290,0
|
|
20240110,173700,14895311830,15290,15290,15290,15290,0
|
|
20240110,173600,14895311830,15290,15290,15290,15290,0
|
|
20240110,173500,14895311830,15290,15290,15290,15290,0
|
|
20240110,173400,14895311830,15290,15290,15290,15290,0
|
|
20240110,173300,14895311830,15290,15290,15290,15290,0
|
|
20240110,173200,14895311830,15290,15290,15290,15290,0
|
|
20240110,173100,14895311830,15290,15290,15290,15290,0
|
|
20240110,173000,14895311830,15290,15290,15290,15290,0
|
|
20240110,172900,14895311830,15290,15290,15290,15290,0
|
|
20240110,172800,14895311830,15290,15290,15290,15290,0
|
|
20240110,172700,14895311830,15290,15290,15290,15290,0
|
|
20240110,172600,14895311830,15290,15290,15290,15290,0
|
|
20240110,172500,14895311830,15290,15290,15290,15290,0
|
|
20240110,172400,14895311830,15290,15290,15290,15290,0
|
|
20240110,172300,14895311830,15290,15290,15290,15290,0
|
|
20240110,172200,14895311830,15290,15290,15290,15290,0
|
|
20240110,172100,14895311830,15290,15290,15290,15290,0
|
|
20240110,172000,14895311830,15290,15290,15290,15290,0
|
|
20240110,171900,14895311830,15290,15290,15290,15290,0
|
|
20240110,171800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,171700,14895311830,15290,15290,15290,15290,0
|
|
20240110,171600,14895311830,15290,15290,15290,15290,0
|
|
20240110,171500,14895311830,15290,15290,15290,15290,0
|
|
20240110,171400,14895311830,15290,15290,15290,15290,0
|
|
20240110,171300,14895311830,15290,15290,15290,15290,0
|
|
20240110,171200,14895311830,15290,15290,15290,15290,0
|
|
20240110,171100,14895311830,15290,15290,15290,15290,0
|
|
20240110,171000,14895311830,15290,15290,15290,15290,0
|
|
20240110,170900,14895311830,15290,15290,15290,15290,0
|
|
20240110,170800,14895311830,15290,15290,15290,15290,0
|
|
20240110,170700,14895311830,15290,15290,15290,15290,0
|
|
20240110,170600,14895311830,15290,15290,15290,15290,0
|
|
20240110,170500,14895311830,15290,15290,15290,15290,0
|
|
20240110,170400,14895311830,15290,15290,15290,15290,0
|
|
20240110,170300,14895311830,15290,15290,15290,15290,0
|
|
20240110,170200,14895311830,15290,15290,15290,15290,0
|
|
20240110,170100,14895311830,15290,15290,15290,15290,0
|
|
20240110,170000,14895311830,15290,15290,15290,15290,0
|
|
20240110,165900,14895311830,15290,15290,15290,15290,0
|
|
20240110,165800,14895311830,15290,15290,15290,15290,0
|
|
20240110,165700,14895311830,15290,15290,15290,15290,0
|
|
20240110,165600,14895311830,15290,15290,15290,15290,0
|
|
20240110,165500,14895311830,15290,15290,15290,15290,0
|
|
20240110,165400,14895311830,15290,15290,15290,15290,0
|
|
20240110,165300,14895311830,15290,15290,15290,15290,0
|
|
20240110,165200,14895311830,15290,15290,15290,15290,0
|
|
20240110,165100,14895311830,15290,15290,15290,15290,0
|
|
20240110,165000,14895311830,15290,15290,15290,15290,0
|
|
20240110,164900,14895311830,15290,15290,15290,15290,0
|
|
20240110,164800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,164700,14895311830,15290,15290,15290,15290,0
|
|
20240110,164600,14895311830,15290,15290,15290,15290,0
|
|
20240110,164500,14895311830,15290,15290,15290,15290,0
|
|
20240110,164400,14895311830,15290,15290,15290,15290,0
|
|
20240110,164300,14895311830,15290,15290,15290,15290,0
|
|
20240110,164200,14895311830,15290,15290,15290,15290,0
|
|
20240110,164100,14895311830,15290,15290,15290,15290,0
|
|
20240110,164000,14895311830,15290,15290,15290,15290,0
|
|
20240110,163900,14895311830,15290,15290,15290,15290,0
|
|
20240110,163800,14895311830,15290,15290,15290,15290,0
|
|
20240110,163700,14895311830,15290,15290,15290,15290,0
|
|
20240110,163600,14895311830,15290,15290,15290,15290,0
|
|
20240110,163500,14895311830,15290,15290,15290,15290,0
|
|
20240110,163400,14895311830,15290,15290,15290,15290,0
|
|
20240110,163300,14895311830,15290,15290,15290,15290,0
|
|
20240110,163200,14895311830,15290,15290,15290,15290,0
|
|
20240110,163100,14895311830,15290,15290,15290,15290,0
|
|
20240110,163000,14895311830,15290,15290,15290,15290,0
|
|
20240110,162900,14895311830,15290,15290,15290,15290,0
|
|
20240110,162800,14895311830,15290,15290,15290,15290,0
|
|
20240110,162700,14895311830,15290,15290,15290,15290,0
|
|
20240110,162600,14895311830,15290,15290,15290,15290,0
|
|
20240110,162500,14895311830,15290,15290,15290,15290,0
|
|
20240110,162400,14895311830,15290,15290,15290,15290,0
|
|
20240110,162300,14895311830,15290,15290,15290,15290,0
|
|
20240110,162200,14895311830,15290,15290,15290,15290,0
|
|
20240110,162100,14895311830,15290,15290,15290,15290,0
|
|
20240110,162000,14895311830,15290,15290,15290,15290,0
|
|
20240110,161900,14895311830,15290,15290,15290,15290,0
|
|
20240110,161800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,161700,14895311830,15290,15290,15290,15290,0
|
|
20240110,161600,14895311830,15290,15290,15290,15290,0
|
|
20240110,161500,14895311830,15290,15290,15290,15290,0
|
|
20240110,161400,14895311830,15290,15290,15290,15290,0
|
|
20240110,161300,14895311830,15290,15290,15290,15290,0
|
|
20240110,161200,14895311830,15290,15290,15290,15290,0
|
|
20240110,161100,14895311830,15290,15290,15290,15290,0
|
|
20240110,161000,14895311830,15290,15290,15290,15290,0
|
|
20240110,160900,14895311830,15290,15290,15290,15290,0
|
|
20240110,160800,14895311830,15290,15290,15290,15290,0
|
|
20240110,160700,14895311830,15290,15290,15290,15290,0
|
|
20240110,160600,14895311830,15290,15290,15290,15290,0
|
|
20240110,160500,14895311830,15290,15290,15290,15290,0
|
|
20240110,160400,14895311830,15290,15290,15290,15290,0
|
|
20240110,160300,14895311830,15290,15290,15290,15290,0
|
|
20240110,160200,14895311830,15290,15290,15290,15290,0
|
|
20240110,160100,14895311830,15290,15290,15290,15290,0
|
|
20240110,160000,14895311830,15290,15290,15290,15290,0
|
|
20240110,155900,14895311830,15290,15290,15290,15290,0
|
|
20240110,155800,14895311830,15290,15290,15290,15290,0
|
|
20240110,155700,14895311830,15290,15290,15290,15290,0
|
|
20240110,155600,14895311830,15290,15290,15290,15290,0
|
|
20240110,155500,14895311830,15290,15290,15290,15290,0
|
|
20240110,155400,14895311830,15290,15290,15290,15290,0
|
|
20240110,155300,14895311830,15290,15290,15290,15290,0
|
|
20240110,155200,14895311830,15290,15290,15290,15290,0
|
|
20240110,155100,14895311830,15290,15290,15290,15290,0
|
|
20240110,155000,14895311830,15290,15290,15290,15290,0
|
|
20240110,154900,14895311830,15290,15290,15290,15290,0
|
|
20240110,154800,14895311830,15290,15290,15290,15290,28642
|
|
20240110,154700,14895311830,15290,15290,15290,15290,0
|
|
20240110,154600,14895311830,15290,15290,15290,15290,0
|
|
20240110,154500,14895311830,15290,15290,15290,15290,0
|
|
20240110,154400,14895311830,15290,15290,15290,15290,0
|
|
20240110,154300,14895311830,15290,15290,15290,15290,0
|
|
20240110,154200,14895311830,15290,15290,15290,15290,0
|
|
20240110,154100,14895311830,15290,15290,15290,15290,0
|
|
20240110,154000,14895311830,15290,15290,15290,15290,0
|
|
20240110,153900,14895311830,15290,15290,15290,15290,0
|
|
20240110,153800,14895311830,15290,15290,15290,15290,0
|
|
20240110,153700,14895311830,15290,15290,15290,15290,0
|
|
20240110,153600,14895311830,15290,15290,15290,15290,0
|
|
20240110,153500,14895311830,15290,15290,15290,15290,0
|
|
20240110,153400,14895311830,15290,15290,15290,15290,0
|
|
20240110,153300,14895311830,15290,15290,15290,15290,0
|
|
20240110,153200,14895311830,15290,15290,15290,15290,0
|
|
20240110,153100,14895311830,15290,15290,15290,15290,0
|
|
20240110,153000,14895311830,15290,15290,15290,15290,28642
|
|
20240110,152900,14457375650,15260,15260,15260,15260,0
|
|
20240110,152800,14457375650,15260,15260,15260,15260,0
|
|
20240110,152700,14457375650,15260,15260,15260,15260,0
|
|
20240110,152600,14457375650,15260,15260,15260,15260,0
|
|
20240110,152500,14457375650,15260,15260,15260,15260,0
|
|
20240110,152400,14457375650,15260,15260,15260,15260,0
|
|
20240110,152300,14457375650,15260,15260,15260,15260,0
|
|
20240110,152200,14457375650,15260,15260,15260,15260,0
|
|
20240110,152100,14457375650,15260,15260,15260,15260,0
|
|
20240110,152000,14457375650,15260,15260,15260,15260,0
|
|
20240110,151900,14457375650,15260,15290,15290,15260,1127
|
|
20240110,151800,14440155660,15290,15310,15310,15290,2394
|
|
20240110,151700,14403518370,15300,15300,15310,15280,2759
|
|
20240110,151600,14361295270,15290,15290,15310,15270,5286
|
|
20240110,151500,14280457620,15280,15280,15290,15260,1816
|
|
20240110,151400,14252723820,15270,15290,15290,15260,2044
|
|
20240110,151300,14221488100,15280,15290,15290,15280,1773
|
|
20240110,151200,14194383110,15290,15290,15290,15280,1916
|
|
20240110,151100,14165098110,15290,15280,15290,15270,1865
|
|
20240110,151000,14136596180,15290,15290,15290,15270,1904
|
|
20240110,150900,14107495310,15280,15270,15290,15270,2107
|
|
20240110,150800,14075300960,15280,15250,15280,15250,2760
|
|
20240110,150700,14033171760,15250,15260,15260,15240,1587
|
|
20240110,150600,14008967460,15250,15240,15260,15230,2290
|
|
20240110,150500,13974049630,15240,15220,15250,15210,4424
|
|
20240110,150400,13906687950,15220,15210,15220,15200,2276
|
|
20240110,150300,13872065910,15200,15220,15220,15200,2384
|
|
20240110,150200,13835797050,15220,15210,15220,15200,1126
|
|
20240110,150100,13818667580,15220,15200,15220,15200,1516
|
|
20240110,150000,13795606360,15200,15210,15210,15200,960
|
|
20240110,145900,13781005700,15200,15220,15220,15200,1645
|
|
20240110,145800,13755990220,15220,15210,15220,15210,706
|
|
20240110,145700,13745248450,15200,15210,15210,15200,1270
|
|
20240110,145600,13725932950,15210,15220,15220,15200,989
|
|
20240110,145500,13710886140,15210,15220,15220,15210,804
|
|
20240110,145400,13698652900,15220,15200,15220,15200,718
|
|
20240110,145300,13687727230,15210,15200,15210,15200,448
|
|
20240110,145200,13680914450,15210,15210,15220,15200,942
|
|
20240110,145100,13666591230,15210,15200,15210,15200,832
|
|
20240110,145000,13653941290,15210,15190,15210,15180,1841
|
|
20240110,144900,13625974240,15200,15210,15210,15180,1024
|
|
20240110,144800,13610412420,15210,15180,15210,15180,947
|
|
20240110,144700,13596016630,15180,15180,15190,15170,3445
|
|
20240110,144600,13543723630,15180,15200,15200,15170,1094
|
|
20240110,144500,13527111240,15190,15180,15200,15180,683
|
|
20240110,144400,13516734120,15180,15180,15190,15170,469
|
|
20240110,144300,13509612650,15180,15190,15200,15180,621
|
|
20240110,144200,13500180630,15180,15190,15200,15180,749
|
|
20240110,144100,13488807530,15180,15210,15210,15180,3603
|
|
20240110,144000,13434047340,15200,15220,15220,15200,1615
|
|
20240110,143900,13409480840,15210,15220,15220,15210,1046
|
|
20240110,143800,13393566080,15220,15210,15230,15210,694
|
|
20240110,143700,13383001630,15210,15230,15240,15210,919
|
|
20240110,143600,13369016030,15230,15230,15240,15230,378
|
|
20240110,143500,13363259060,15230,15240,15250,15230,284
|
|
20240110,143400,13358930610,15220,15230,15260,15200,3075
|
|
20240110,143300,13312086430,15220,15230,15240,15220,150
|
|
20240110,143200,13309801330,15240,15240,15240,15230,682
|
|
20240110,143100,13299410110,15230,15230,15230,15220,1117
|
|
20240110,143000,13282403870,15250,15240,15250,15230,495
|
|
20240110,142900,13274858100,15240,15240,15240,15230,307
|
|
20240110,142800,13270179680,15240,15250,15250,15240,182
|
|
20240110,142700,13267405880,15250,15240,15250,15230,752
|
|
20240110,142600,13255940130,15240,15230,15240,15210,3267
|
|
20240110,142500,13206189310,15240,15230,15240,15230,198
|
|
20240110,142400,13203173460,15240,15260,15260,15240,207
|
|
20240110,142300,13200018420,15260,15250,15260,15240,700
|
|
20240110,142200,13189341860,15250,15240,15250,15230,380
|
|
20240110,142100,13183549790,15230,15250,15250,15200,6307
|
|
20240110,142000,13087576320,15240,15250,15250,15240,84
|
|
20240110,141900,13086296020,15250,15240,15250,15240,211
|
|
20240110,141800,13083079200,15240,15260,15260,15230,527
|
|
20240110,141700,13075048450,15260,15260,15260,15240,127
|
|
20240110,141600,13073111610,15250,15250,15260,15240,319
|
|
20240110,141500,13068246170,15250,15250,15260,15240,604
|
|
20240110,141400,13059035490,15250,15250,15260,15240,502
|
|
20240110,141300,13051379460,15240,15240,15250,15240,239
|
|
20240110,141200,13047735810,15240,15250,15250,15240,317
|
|
20240110,141100,13042903530,15250,15250,15250,15240,395
|
|
20240110,141000,13036880560,15250,15250,15250,15240,73
|
|
20240110,140900,13035767400,15250,15250,15260,15250,144
|
|
20240110,140800,13033571150,15250,15240,15260,15240,489
|
|
20240110,140700,13026116620,15250,15260,15270,15250,1132
|
|
20240110,140600,13008852230,15250,15270,15270,15250,433
|
|
20240110,140500,13002243930,15260,15270,15270,15260,485
|
|
20240110,140400,12994841330,15270,15260,15270,15260,501
|
|
20240110,140300,12987192150,15270,15260,15270,15260,62
|
|
20240110,140200,12986245530,15260,15270,15270,15260,193
|
|
20240110,140100,12983300230,15260,15270,15280,15260,162
|
|
20240110,140000,12980826540,15270,15250,15270,15250,1376
|
|
20240110,135900,12959827430,15250,15230,15280,15230,148
|
|
20240110,135800,12957570610,15230,15260,15260,15220,8831
|
|
20240110,135700,12823015190,15260,15260,15260,15250,1251
|
|
20240110,135600,12803932720,15260,15260,15260,15250,397
|
|
20240110,135500,12797876610,15250,15280,15280,15250,3883
|
|
20240110,135400,12738624240,15270,15270,15290,15270,1626
|
|
20240110,135300,12713782130,15270,15280,15280,15270,855
|
|
20240110,135200,12700726010,15270,15280,15280,15270,1086
|
|
20240110,135100,12684142430,15270,15280,15280,15270,866
|
|
20240110,135000,12670916360,15280,15290,15290,15270,4855
|
|
20240110,134900,12596722410,15290,15310,15310,15290,1102
|
|
20240110,134800,12579865100,15310,15310,15310,15300,145
|
|
20240110,134700,12577646200,15310,15300,15320,15300,795
|
|
20240110,134600,12565479970,15300,15330,15340,15290,5622
|
|
20240110,134500,12479442020,15330,15330,15330,15330,819
|
|
20240110,134400,12466886750,15320,15330,15330,15320,437
|
|
20240110,134300,12460188650,15330,15330,15330,15320,490
|
|
20240110,134200,12452679260,15320,15320,15320,15320,126
|
|
20240110,134100,12450748940,15320,15320,15330,15320,109
|
|
20240110,134000,12449078730,15310,15320,15330,15310,1191
|
|
20240110,133900,12430833710,15310,15320,15320,15310,1061
|
|
20240110,133800,12414579260,15310,15310,15320,15290,1941
|
|
20240110,133700,12384877160,15300,15320,15320,15300,343
|
|
20240110,133600,12379627760,15310,15320,15320,15310,323
|
|
20240110,133500,12374682560,15320,15320,15320,15310,1546
|
|
20240110,133400,12351012240,15320,15310,15320,15310,454
|
|
20240110,133300,12344058400,15310,15320,15320,15310,2244
|
|
20240110,133200,12309697030,15320,15320,15320,15310,295
|
|
20240110,133100,12305177990,15310,15330,15330,15310,948
|
|
20240110,133000,12290653790,15320,15330,15340,15320,347
|
|
20240110,132900,12285336290,15330,15330,15340,15330,182
|
|
20240110,132800,12282546080,15330,15340,15340,15330,827
|
|
20240110,132700,12269866310,15340,15340,15350,15330,679
|
|
20240110,132600,12259450640,15330,15340,15350,15330,136
|
|
20240110,132500,12257364240,15330,15360,15360,15330,748
|
|
20240110,132400,12245884870,15350,15350,15350,15350,466
|
|
20240110,132300,12238731770,15350,15360,15360,15340,813
|
|
20240110,132200,12226252680,15360,15370,15370,15350,579
|
|
20240110,132100,12217359240,15370,15370,15370,15360,328
|
|
20240110,132000,12212321030,15360,15360,15370,15350,1514
|
|
20240110,131900,12189065060,15360,15360,15360,15350,772
|
|
20240110,131800,12177210400,15350,15360,15360,15350,419
|
|
20240110,131700,12170774750,15350,15350,15360,15350,292
|
|
20240110,131600,12166291300,15350,15340,15360,15340,481
|
|
20240110,131500,12158908660,15340,15340,15350,15340,993
|
|
20240110,131400,12143668790,15340,15330,15340,15320,142
|
|
20240110,131300,12141490700,15320,15360,15360,15320,516
|
|
20240110,131200,12133570800,15360,15350,15360,15340,1261
|
|
20240110,131100,12114205590,15350,15330,15350,15320,4555
|
|
20240110,131000,12044373420,15320,15320,15330,15320,211
|
|
20240110,130900,12041140610,15320,15320,15330,15310,132
|
|
20240110,130800,12039117430,15330,15320,15330,15310,3781
|
|
20240110,130700,11981221500,15320,15320,15330,15310,332
|
|
20240110,130600,11976134410,15320,15310,15330,15310,576
|
|
20240110,130500,11967310630,15320,15320,15330,15310,451
|
|
20240110,130400,11960400650,15330,15320,15330,15310,1202
|
|
20240110,130300,11941991750,15330,15320,15330,15310,1606
|
|
20240110,130200,11917386850,15330,15320,15330,15320,1226
|
|
20240110,130100,11898603970,15330,15310,15330,15310,402
|
|
20240110,130000,11892445460,15320,15310,15330,15310,301
|
|
20240110,125900,11887835170,15310,15320,15330,15310,1228
|
|
20240110,125800,11869026810,15320,15320,15330,15320,700
|
|
20240110,125700,11858301530,15320,15330,15340,15320,695
|
|
20240110,125600,11847647300,15330,15330,15340,15320,775
|
|
20240110,125500,11835767380,15330,15320,15330,15320,1970
|
|
20240110,125400,11805568250,15330,15330,15340,15320,1297
|
|
20240110,125300,11785684900,15340,15330,15340,15330,205
|
|
20240110,125200,11782542120,15330,15360,15360,15320,2948
|
|
20240110,125100,11737338610,15360,15360,15370,15350,448
|
|
20240110,125000,11730455840,15350,15370,15370,15350,611
|
|
20240110,124900,11721072500,15370,15360,15370,15360,324
|
|
20240110,124800,11716095460,15370,15360,15370,15360,159
|
|
20240110,124700,11713651850,15370,15370,15370,15360,345
|
|
20240110,124600,11708351060,15370,15370,15370,15360,571
|
|
20240110,124500,11699574840,15360,15360,15380,15360,456
|
|
20240110,124400,11692563830,15370,15370,15380,15360,255
|
|
20240110,124300,11688643110,15340,15350,15400,15340,249
|
|
20240110,124200,11684817930,15350,15400,15400,15330,1645
|
|
20240110,124100,11659562770,15400,15340,15410,15340,10470
|
|
20240110,124000,11498446750,15340,15330,15350,15330,308
|
|
20240110,123900,11493721540,15350,15350,15350,15340,1105
|
|
20240110,123800,11476769380,15350,15350,15360,15350,613
|
|
20240110,123700,11467359460,15360,15360,15370,15350,285
|
|
20240110,123600,11462983470,15360,15370,15370,15350,1350
|
|
20240110,123500,11442253600,15370,15370,15370,15360,97
|
|
20240110,123400,11440762930,15370,15370,15380,15370,343
|
|
20240110,123300,11435491000,15380,15380,15380,15360,223
|
|
20240110,123200,11432062410,15380,15360,15380,15360,384
|
|
20240110,123100,11426157930,15360,15380,15380,15360,276
|
|
20240110,123000,11421915010,15380,15370,15380,15370,157
|
|
20240110,122900,11419500670,15380,15380,15380,15370,1395
|
|
20240110,122800,11398051210,15380,15380,15380,15360,227
|
|
20240110,122700,11394561810,15370,15360,15370,15360,211
|
|
20240110,122600,11391319740,15380,15380,15390,15340,4115
|
|
20240110,122500,11328156290,15380,15380,15390,15370,917
|
|
20240110,122400,11314052600,15380,15370,15380,15370,332
|
|
20240110,122300,11308947460,15370,15390,15390,15370,460
|
|
20240110,122200,11301875390,15380,15390,15390,15380,134
|
|
20240110,122100,11299813650,15380,15390,15400,15380,939
|
|
20240110,122000,11285367110,15390,15390,15400,15390,804
|
|
20240110,121900,11272993520,15400,15390,15400,15390,743
|
|
20240110,121800,11261556380,15390,15400,15400,15380,498
|
|
20240110,121700,11253894240,15400,15390,15400,15390,672
|
|
20240110,121600,11243545540,15390,15350,15390,15340,3872
|
|
20240110,121500,11184008920,15350,15360,15370,15340,3196
|
|
20240110,121400,11134950020,15360,15370,15370,15360,197
|
|
20240110,121300,11131923990,15370,15370,15380,15360,3706
|
|
20240110,121200,11074992170,15380,15390,15390,15380,1017
|
|
20240110,121100,11059347230,15390,15390,15400,15380,1417
|
|
20240110,121000,11037533780,15380,15370,15390,15350,2588
|
|
20240110,120900,10997718490,15370,15390,15390,15370,365
|
|
20240110,120800,10992102550,15380,15340,15380,15340,1605
|
|
20240110,120700,10967454100,15340,15340,15340,15320,1178
|
|
20240110,120600,10949403460,15320,15320,15330,15310,2398
|
|
20240110,120500,10912663990,15330,15340,15340,15320,4269
|
|
20240110,120400,10847223270,15350,15350,15350,15340,629
|
|
20240110,120300,10837568480,15350,15360,15370,15350,1584
|
|
20240110,120200,10813243740,15360,15360,15370,15360,623
|
|
20240110,120100,10803671470,15370,15370,15370,15350,733
|
|
20240110,120000,10792409230,15370,15360,15390,15350,5637
|
|
20240110,115900,10705813070,15370,15380,15410,15360,5277
|
|
20240110,115800,10624690100,15400,15400,15400,15380,426
|
|
20240110,115700,10618132850,15410,15400,15410,15400,427
|
|
20240110,115600,10611556120,15400,15380,15400,15380,3960
|
|
20240110,115500,10550582670,15390,15350,15390,15350,2188
|
|
20240110,115400,10516981580,15360,15350,15380,15350,3707
|
|
20240110,115300,10460002490,15370,15350,15380,15350,1090
|
|
20240110,115200,10443253860,15360,15370,15370,15340,1506
|
|
20240110,115100,10420124660,15350,15350,15360,15340,891
|
|
20240110,115000,10406450070,15360,15370,15380,15360,581
|
|
20240110,114900,10397520880,15370,15370,15390,15370,487
|
|
20240110,114800,10390031690,15380,15360,15380,15360,570
|
|
20240110,114700,10381270840,15370,15360,15380,15340,2208
|
|
20240110,114600,10347354650,15360,15400,15410,15350,2332
|
|
20240110,114500,10311476010,15390,15400,15420,15390,4030
|
|
20240110,114400,10249396160,15400,15400,15410,15390,4313
|
|
20240110,114300,10182960490,15410,15440,15460,15400,7783
|
|
20240110,114200,10062959530,15440,15390,15450,15390,3897
|
|
20240110,114100,10002844390,15420,15440,15440,15390,1092
|
|
20240110,114000,9986012260,15440,15450,15470,15410,2646
|
|
20240110,113900,9945162440,15450,15520,15520,15430,8810
|
|
20240110,113800,9808759230,15510,15520,15550,15500,4846
|
|
20240110,113700,9733597290,15520,15540,15560,15510,2680
|
|
20240110,113600,9691970800,15540,15530,15560,15530,3441
|
|
20240110,113500,9638483410,15550,15570,15570,15520,1723
|
|
20240110,113400,9611691850,15580,15580,15610,15570,6041
|
|
20240110,113300,9517487130,15580,15540,15600,15510,6471
|
|
20240110,113200,9416803330,15520,15500,15550,15500,6229
|
|
20240110,113100,9320124680,15500,15580,15600,15490,8351
|
|
20240110,113000,9190250160,15580,15620,15630,15570,5015
|
|
20240110,112900,9112104210,15630,15650,15650,15620,2551
|
|
20240110,112800,9072225840,15650,15640,15650,15580,9443
|
|
20240110,112700,8924733480,15640,15650,15660,15610,7164
|
|
20240110,112600,8812746330,15660,15690,15690,15650,5256
|
|
20240110,112500,8730422910,15700,15700,15710,15670,8960
|
|
20240110,112400,8589830660,15690,15670,15720,15670,17446
|
|
20240110,112300,8316041150,15680,15620,15690,15620,17905
|
|
20240110,112200,8035586360,15610,15630,15630,15600,12323
|
|
20240110,112100,7843165340,15630,15550,15650,15550,20928
|
|
20240110,112000,7516322090,15550,15600,15620,15550,6333
|
|
20240110,111900,7417545390,15610,15590,15610,15590,8797
|
|
20240110,111800,7280274820,15600,15490,15620,15490,33873
|
|
20240110,111700,6752948920,15490,15500,15510,15450,13153
|
|
20240110,111600,6549179650,15500,15500,15520,15500,10467
|
|
20240110,111500,6386862610,15500,15500,15510,15490,10161
|
|
20240110,111400,6229351070,15510,15480,15510,15480,19844
|
|
20240110,111300,5921881830,15490,15410,15500,15410,16369
|
|
20240110,111200,5668908620,15410,15390,15420,15360,12991
|
|
20240110,111100,5468809510,15360,15360,15400,15350,19970
|
|
20240110,111000,5161782440,15360,15300,15370,15300,33193
|
|
20240110,110900,4652379670,15330,15280,15330,15260,8152
|
|
20240110,110800,4527588710,15280,15270,15300,15270,5718
|
|
20240110,110700,4440223400,15270,15280,15280,15270,1898
|
|
20240110,110600,4411225770,15280,15290,15300,15280,1762
|
|
20240110,110500,4384283290,15300,15310,15320,15300,845
|
|
20240110,110400,4371349850,15310,15320,15330,15300,2119
|
|
20240110,110300,4338883350,15320,15260,15340,15260,23550
|
|
20240110,110200,3978267680,15250,15260,15270,15250,909
|
|
20240110,110100,3964390290,15260,15260,15280,15250,5589
|
|
20240110,110000,3879076110,15260,15280,15280,15200,2906
|
|
20240110,105900,3834751260,15280,15320,15320,15280,8002
|
|
20240110,105800,3712269770,15320,15250,15320,15250,17289
|
|
20240110,105700,3447961220,15260,15250,15270,15250,4115
|
|
20240110,105600,3385169210,15250,15200,15260,15180,13492
|
|
20240110,105500,3179665900,15210,15220,15220,15160,1335
|
|
20240110,105400,3159356110,15220,15200,15220,15150,8001
|
|
20240110,105300,3037949240,15200,15220,15230,15200,6948
|
|
20240110,105200,2932267130,15220,15200,15230,15200,3589
|
|
20240110,105100,2877638590,15210,15170,15210,15160,9054
|
|
20240110,105000,2740073190,15180,15180,15180,15170,6569
|
|
20240110,104900,2640387130,15170,15160,15190,15150,5664
|
|
20240110,104800,2554478620,15160,15060,15170,15050,22265
|
|
20240110,104700,2217870330,15060,15070,15070,15040,4436
|
|
20240110,104600,2151086710,15070,15070,15080,15060,2359
|
|
20240110,104500,2115529040,15060,15040,15080,15040,3378
|
|
20240110,104400,2064674690,15040,15010,15050,15010,2539
|
|
20240110,104300,2026507930,15010,14950,15010,14950,10928
|
|
20240110,104200,1862667720,14950,14960,14970,14950,3296
|
|
20240110,104100,1813375550,14960,14920,14960,14910,2034
|
|
20240110,104000,1782956240,14950,14890,14950,14890,5875
|
|
20240110,103900,1695207120,14900,14860,14900,14860,10002
|
|
20240110,103800,1546298600,14860,14860,14870,14860,1145
|
|
20240110,103700,1529281230,14860,14820,14860,14820,2356
|
|
20240110,103600,1494311910,14830,14800,14840,14800,1499
|
|
20240110,103500,1472087190,14810,14790,14810,14790,220
|
|
20240110,103400,1468829880,14800,14780,14800,14780,637
|
|
20240110,103300,1459407680,14780,14770,14780,14770,168
|
|
20240110,103200,1456924690,14780,14770,14780,14770,132
|
|
20240110,103100,1454974960,14770,14770,14770,14770,2
|
|
20240110,103000,1454945420,14770,14760,14770,14760,700
|
|
20240110,102900,1444607430,14760,14780,14780,14760,1045
|
|
20240110,102800,1429172730,14770,14770,14780,14770,834
|
|
20240110,102700,1416854530,14770,14770,14770,14760,563
|
|
20240110,102600,1408543430,14780,14770,14780,14770,2
|
|
20240110,102500,1408513880,14770,14760,14770,14760,77
|
|
20240110,102400,1407376610,14760,14760,14770,14750,813
|
|
20240110,102300,1395377650,14760,14760,14760,14750,655
|
|
20240110,102200,1385715070,14750,14750,14750,14740,766
|
|
20240110,102100,1374416580,14750,14760,14760,14750,107
|
|
20240110,102000,1372837420,14750,14750,14750,14750,207
|
|
20240110,101900,1369784170,14750,14750,14760,14750,157
|
|
20240110,101800,1367468140,14750,14760,14760,14740,109
|
|
20240110,101700,1365860450,14740,14760,14760,14740,170
|
|
20240110,101600,1363352620,14750,14770,14770,14750,130
|
|
20240110,101500,1361434520,14760,14750,14760,14740,988
|
|
20240110,101400,1346857490,14750,14760,14760,14740,718
|
|
20240110,101300,1336266630,14760,14780,14780,14760,560
|
|
20240110,101200,1327995380,14780,14780,14780,14770,57
|
|
20240110,101100,1327152930,14780,14770,14780,14770,21
|
|
20240110,101000,1326842660,14760,14750,14760,14740,1369
|
|
20240110,100900,1306645260,14750,14750,14760,14740,128
|
|
20240110,100800,1304757960,14750,14730,14750,14730,61
|
|
20240110,100700,1303859030,14730,14740,14740,14730,389
|
|
20240110,100600,1298129000,14730,14730,14740,14730,182
|
|
20240110,100500,1295447640,14730,14720,14730,14720,33
|
|
20240110,100400,1294961570,14730,14730,14730,14720,838
|
|
20240110,100300,1282617990,14730,14720,14730,14720,394
|
|
20240110,100200,1276816280,14720,14730,14730,14720,376
|
|
20240110,100100,1271279140,14740,14740,14750,14730,1589
|
|
20240110,100000,1247862460,14740,14740,14750,14740,670
|
|
20240110,095900,1237985750,14740,14740,14750,14740,1836
|
|
20240110,095800,1210917740,14740,14760,14760,14740,882
|
|
20240110,095700,1197908740,14760,14770,14780,14760,193
|
|
20240110,095600,1195058670,14770,14760,14770,14760,12
|
|
20240110,095500,1194881530,14760,14760,14760,14750,262
|
|
20240110,095400,1191016710,14750,14770,14770,14750,3655
|
|
20240110,095300,1137040180,14770,14770,14780,14770,3120
|
|
20240110,095200,1090956750,14780,14780,14780,14780,229
|
|
20240110,095100,1087572130,14790,14810,14810,14780,5919
|
|
20240110,095000,999978920,14800,14800,14810,14800,948
|
|
20240110,094900,985943990,14800,14810,14810,14800,446
|
|
20240110,094800,979341060,14820,14820,14820,14820,87
|
|
20240110,094700,978051720,14830,14820,14830,14810,2590
|
|
20240110,094600,939681920,14830,14840,14840,14820,707
|
|
20240110,094500,929203080,14840,14850,14850,14820,2296
|
|
20240110,094400,895133680,14840,14840,14840,14840,2242
|
|
20240110,094300,861862400,14840,14840,14840,14830,142
|
|
20240110,094200,859756160,14830,14850,14860,14830,194
|
|
20240110,094100,856877590,14860,14850,14860,14850,1250
|
|
20240110,094000,838313090,14850,14840,14850,14840,165
|
|
20240110,093900,835863580,14840,14850,14860,14840,2543
|
|
20240110,093800,798106330,14850,14850,14850,14840,622
|
|
20240110,093700,788870260,14850,14860,14860,14840,431
|
|
20240110,093600,782470020,14850,14840,14860,14840,42
|
|
20240110,093500,781846300,14850,14840,14860,14830,346
|
|
20240110,093400,776711380,14840,14850,14850,14840,108
|
|
20240110,093300,775108530,14850,14850,14870,14840,11113
|
|
20240110,093200,610108320,14840,14830,14840,14810,1595
|
|
20240110,093100,586460250,14830,14830,14840,14820,37
|
|
20240110,093000,585911540,14840,14820,14840,14810,1009
|
|
20240110,092900,570950270,14830,14830,14840,14820,444
|
|
20240110,092800,564364540,14820,14870,14870,14820,10523
|
|
20240110,092700,408112270,14870,14880,14880,14870,742
|
|
20240110,092600,397074020,14880,14880,14880,14870,637
|
|
20240110,092500,387599700,14890,14850,14890,14850,1848
|
|
20240110,092400,360104430,14850,14850,14870,14850,2180
|
|
20240110,092300,327702340,14850,14830,14850,14830,327
|
|
20240110,092200,322849680,14830,14830,14840,14820,227
|
|
20240110,092100,319483680,14820,14820,14820,14820,456
|
|
20240110,092000,312725760,14820,14810,14820,14810,182
|
|
20240110,091900,310028700,14810,14810,14820,14770,1426
|
|
20240110,091800,288943150,14810,14810,14820,14780,1414
|
|
20240110,091700,268027340,14810,14820,14820,14810,502
|
|
20240110,091600,260592670,14820,14820,14830,14820,519
|
|
20240110,091500,252901080,14820,14830,14830,14820,427
|
|
20240110,091400,246569940,14850,14850,14850,14840,1611
|
|
20240110,091300,222647600,14850,14850,14870,14850,2381
|
|
20240110,091200,187267990,14860,14840,14860,14840,582
|
|
20240110,091100,178623050,14850,14840,14850,14840,7
|
|
20240110,091000,178519120,14850,14860,14870,14850,715
|
|
20240110,090900,167896300,14840,14870,14870,14840,73
|
|
20240110,090800,166811810,14880,14850,14880,14840,1835
|
|
20240110,090700,139533950,14860,14860,14860,14840,331
|
|
20240110,090600,134619510,14860,14880,14880,14830,589
|
|
20240110,090500,125870120,14860,14890,14910,14860,278
|
|
20240110,090400,121730970,14880,14820,14880,14820,880
|
|
20240110,090300,108665560,14820,14830,14860,14750,1527
|
|
20240110,090200,86022290,14750,14860,14860,14750,835
|
|
20240110,090100,73667980,14870,14840,14880,14720,2977
|
|
20240110,090000,29559180,14850,14730,14850,14730,2004
|