633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,192900,151603703130,9620,9620,9620,9620,0
|
|
20240108,192800,151603703130,9620,9620,9620,9620,0
|
|
20240108,192700,151603703130,9620,9620,9620,9620,0
|
|
20240108,192600,151603703130,9620,9620,9620,9620,0
|
|
20240108,192500,151603703130,9620,9620,9620,9620,0
|
|
20240108,192400,151603703130,9620,9620,9620,9620,0
|
|
20240108,192300,151603703130,9620,9620,9620,9620,0
|
|
20240108,192200,151603703130,9620,9620,9620,9620,0
|
|
20240108,192100,151603703130,9620,9620,9620,9620,0
|
|
20240108,192000,151603703130,9620,9620,9620,9620,0
|
|
20240108,191900,151603703130,9620,9620,9620,9620,0
|
|
20240108,191800,151603703130,9620,9620,9620,9620,0
|
|
20240108,191700,151603703130,9620,9620,9620,9620,0
|
|
20240108,191600,151603703130,9620,9620,9620,9620,0
|
|
20240108,191500,151603703130,9620,9620,9620,9620,0
|
|
20240108,191400,151603703130,9620,9620,9620,9620,0
|
|
20240108,191300,151603703130,9620,9620,9620,9620,0
|
|
20240108,191200,151603703130,9620,9620,9620,9620,0
|
|
20240108,191100,151603703130,9620,9620,9620,9620,0
|
|
20240108,191000,151603703130,9620,9620,9620,9620,0
|
|
20240108,190900,151603703130,9620,9620,9620,9620,0
|
|
20240108,190800,151603703130,9620,9620,9620,9620,0
|
|
20240108,190700,151603703130,9620,9620,9620,9620,0
|
|
20240108,190600,151603703130,9620,9620,9620,9620,0
|
|
20240108,190500,151603703130,9620,9620,9620,9620,0
|
|
20240108,190400,151603703130,9620,9620,9620,9620,0
|
|
20240108,190300,151603703130,9620,9620,9620,9620,0
|
|
20240108,190200,151603703130,9620,9620,9620,9620,0
|
|
20240108,190100,151603703130,9620,9620,9620,9620,0
|
|
20240108,190000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,185900,151603703130,9620,9620,9620,9620,0
|
|
20240108,185800,151603703130,9620,9620,9620,9620,0
|
|
20240108,185700,151603703130,9620,9620,9620,9620,0
|
|
20240108,185600,151603703130,9620,9620,9620,9620,0
|
|
20240108,185500,151603703130,9620,9620,9620,9620,0
|
|
20240108,185400,151603703130,9620,9620,9620,9620,0
|
|
20240108,185300,151603703130,9620,9620,9620,9620,0
|
|
20240108,185200,151603703130,9620,9620,9620,9620,0
|
|
20240108,185100,151603703130,9620,9620,9620,9620,0
|
|
20240108,185000,151603703130,9620,9620,9620,9620,0
|
|
20240108,184900,151603703130,9620,9620,9620,9620,0
|
|
20240108,184800,151603703130,9620,9620,9620,9620,0
|
|
20240108,184700,151603703130,9620,9620,9620,9620,0
|
|
20240108,184600,151603703130,9620,9620,9620,9620,0
|
|
20240108,184500,151603703130,9620,9620,9620,9620,0
|
|
20240108,184400,151603703130,9620,9620,9620,9620,0
|
|
20240108,184300,151603703130,9620,9620,9620,9620,0
|
|
20240108,184200,151603703130,9620,9620,9620,9620,0
|
|
20240108,184100,151603703130,9620,9620,9620,9620,0
|
|
20240108,184000,151603703130,9620,9620,9620,9620,0
|
|
20240108,183900,151603703130,9620,9620,9620,9620,0
|
|
20240108,183800,151603703130,9620,9620,9620,9620,0
|
|
20240108,183700,151603703130,9620,9620,9620,9620,0
|
|
20240108,183600,151603703130,9620,9620,9620,9620,0
|
|
20240108,183500,151603703130,9620,9620,9620,9620,0
|
|
20240108,183400,151603703130,9620,9620,9620,9620,0
|
|
20240108,183300,151603703130,9620,9620,9620,9620,0
|
|
20240108,183200,151603703130,9620,9620,9620,9620,0
|
|
20240108,183100,151603703130,9620,9620,9620,9620,0
|
|
20240108,183000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,182900,151603703130,9620,9620,9620,9620,0
|
|
20240108,182800,151603703130,9620,9620,9620,9620,0
|
|
20240108,182700,151603703130,9620,9620,9620,9620,0
|
|
20240108,182600,151603703130,9620,9620,9620,9620,0
|
|
20240108,182500,151603703130,9620,9620,9620,9620,0
|
|
20240108,182400,151603703130,9620,9620,9620,9620,0
|
|
20240108,182300,151603703130,9620,9620,9620,9620,0
|
|
20240108,182200,151603703130,9620,9620,9620,9620,0
|
|
20240108,182100,151603703130,9620,9620,9620,9620,0
|
|
20240108,182000,151603703130,9620,9620,9620,9620,0
|
|
20240108,181900,151603703130,9620,9620,9620,9620,0
|
|
20240108,181800,151603703130,9620,9620,9620,9620,0
|
|
20240108,181700,151603703130,9620,9620,9620,9620,0
|
|
20240108,181600,151603703130,9620,9620,9620,9620,0
|
|
20240108,181500,151603703130,9620,9620,9620,9620,0
|
|
20240108,181400,151603703130,9620,9620,9620,9620,0
|
|
20240108,181300,151603703130,9620,9620,9620,9620,0
|
|
20240108,181200,151603703130,9620,9620,9620,9620,0
|
|
20240108,181100,151603703130,9620,9620,9620,9620,0
|
|
20240108,181000,151603703130,9620,9620,9620,9620,0
|
|
20240108,180900,151603703130,9620,9620,9620,9620,0
|
|
20240108,180800,151603703130,9620,9620,9620,9620,0
|
|
20240108,180700,151603703130,9620,9620,9620,9620,0
|
|
20240108,180600,151603703130,9620,9620,9620,9620,0
|
|
20240108,180500,151603703130,9620,9620,9620,9620,0
|
|
20240108,180400,151603703130,9620,9620,9620,9620,0
|
|
20240108,180300,151603703130,9620,9620,9620,9620,0
|
|
20240108,180200,151603703130,9620,9620,9620,9620,0
|
|
20240108,180100,151603703130,9620,9620,9620,9620,0
|
|
20240108,180000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,175900,151603703130,9620,9620,9620,9620,0
|
|
20240108,175800,151603703130,9620,9620,9620,9620,0
|
|
20240108,175700,151603703130,9620,9620,9620,9620,0
|
|
20240108,175600,151603703130,9620,9620,9620,9620,0
|
|
20240108,175500,151603703130,9620,9620,9620,9620,0
|
|
20240108,175400,151603703130,9620,9620,9620,9620,0
|
|
20240108,175300,151603703130,9620,9620,9620,9620,0
|
|
20240108,175200,151603703130,9620,9620,9620,9620,0
|
|
20240108,175100,151603703130,9620,9620,9620,9620,0
|
|
20240108,175000,151603703130,9620,9620,9620,9620,0
|
|
20240108,174900,151603703130,9620,9620,9620,9620,0
|
|
20240108,174800,151603703130,9620,9620,9620,9620,0
|
|
20240108,174700,151603703130,9620,9620,9620,9620,0
|
|
20240108,174600,151603703130,9620,9620,9620,9620,0
|
|
20240108,174500,151603703130,9620,9620,9620,9620,0
|
|
20240108,174400,151603703130,9620,9620,9620,9620,0
|
|
20240108,174300,151603703130,9620,9620,9620,9620,0
|
|
20240108,174200,151603703130,9620,9620,9620,9620,0
|
|
20240108,174100,151603703130,9620,9620,9620,9620,0
|
|
20240108,174000,151603703130,9620,9620,9620,9620,0
|
|
20240108,173900,151603703130,9620,9620,9620,9620,0
|
|
20240108,173800,151603703130,9620,9620,9620,9620,0
|
|
20240108,173700,151603703130,9620,9620,9620,9620,0
|
|
20240108,173600,151603703130,9620,9620,9620,9620,0
|
|
20240108,173500,151603703130,9620,9620,9620,9620,0
|
|
20240108,173400,151603703130,9620,9620,9620,9620,0
|
|
20240108,173300,151603703130,9620,9620,9620,9620,0
|
|
20240108,173200,151603703130,9620,9620,9620,9620,0
|
|
20240108,173100,151603703130,9620,9620,9620,9620,0
|
|
20240108,173000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,172900,151603703130,9620,9620,9620,9620,0
|
|
20240108,172800,151603703130,9620,9620,9620,9620,0
|
|
20240108,172700,151603703130,9620,9620,9620,9620,0
|
|
20240108,172600,151603703130,9620,9620,9620,9620,0
|
|
20240108,172500,151603703130,9620,9620,9620,9620,0
|
|
20240108,172400,151603703130,9620,9620,9620,9620,0
|
|
20240108,172300,151603703130,9620,9620,9620,9620,0
|
|
20240108,172200,151603703130,9620,9620,9620,9620,0
|
|
20240108,172100,151603703130,9620,9620,9620,9620,0
|
|
20240108,172000,151603703130,9620,9620,9620,9620,0
|
|
20240108,171900,151603703130,9620,9620,9620,9620,0
|
|
20240108,171800,151603703130,9620,9620,9620,9620,0
|
|
20240108,171700,151603703130,9620,9620,9620,9620,0
|
|
20240108,171600,151603703130,9620,9620,9620,9620,0
|
|
20240108,171500,151603703130,9620,9620,9620,9620,0
|
|
20240108,171400,151603703130,9620,9620,9620,9620,0
|
|
20240108,171300,151603703130,9620,9620,9620,9620,0
|
|
20240108,171200,151603703130,9620,9620,9620,9620,0
|
|
20240108,171100,151603703130,9620,9620,9620,9620,0
|
|
20240108,171000,151603703130,9620,9620,9620,9620,0
|
|
20240108,170900,151603703130,9620,9620,9620,9620,0
|
|
20240108,170800,151603703130,9620,9620,9620,9620,0
|
|
20240108,170700,151603703130,9620,9620,9620,9620,0
|
|
20240108,170600,151603703130,9620,9620,9620,9620,0
|
|
20240108,170500,151603703130,9620,9620,9620,9620,0
|
|
20240108,170400,151603703130,9620,9620,9620,9620,0
|
|
20240108,170300,151603703130,9620,9620,9620,9620,0
|
|
20240108,170200,151603703130,9620,9620,9620,9620,0
|
|
20240108,170100,151603703130,9620,9620,9620,9620,0
|
|
20240108,170000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,165900,151603703130,9620,9620,9620,9620,0
|
|
20240108,165800,151603703130,9620,9620,9620,9620,0
|
|
20240108,165700,151603703130,9620,9620,9620,9620,0
|
|
20240108,165600,151603703130,9620,9620,9620,9620,0
|
|
20240108,165500,151603703130,9620,9620,9620,9620,0
|
|
20240108,165400,151603703130,9620,9620,9620,9620,0
|
|
20240108,165300,151603703130,9620,9620,9620,9620,0
|
|
20240108,165200,151603703130,9620,9620,9620,9620,0
|
|
20240108,165100,151603703130,9620,9620,9620,9620,0
|
|
20240108,165000,151603703130,9620,9620,9620,9620,0
|
|
20240108,164900,151603703130,9620,9620,9620,9620,0
|
|
20240108,164800,151603703130,9620,9620,9620,9620,0
|
|
20240108,164700,151603703130,9620,9620,9620,9620,0
|
|
20240108,164600,151603703130,9620,9620,9620,9620,0
|
|
20240108,164500,151603703130,9620,9620,9620,9620,0
|
|
20240108,164400,151603703130,9620,9620,9620,9620,0
|
|
20240108,164300,151603703130,9620,9620,9620,9620,0
|
|
20240108,164200,151603703130,9620,9620,9620,9620,0
|
|
20240108,164100,151603703130,9620,9620,9620,9620,0
|
|
20240108,164000,151603703130,9620,9620,9620,9620,0
|
|
20240108,163900,151603703130,9620,9620,9620,9620,0
|
|
20240108,163800,151603703130,9620,9620,9620,9620,0
|
|
20240108,163700,151603703130,9620,9620,9620,9620,0
|
|
20240108,163600,151603703130,9620,9620,9620,9620,0
|
|
20240108,163500,151603703130,9620,9620,9620,9620,0
|
|
20240108,163400,151603703130,9620,9620,9620,9620,0
|
|
20240108,163300,151603703130,9620,9620,9620,9620,0
|
|
20240108,163200,151603703130,9620,9620,9620,9620,0
|
|
20240108,163100,151603703130,9620,9620,9620,9620,0
|
|
20240108,163000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,162900,151603703130,9620,9620,9620,9620,0
|
|
20240108,162800,151603703130,9620,9620,9620,9620,0
|
|
20240108,162700,151603703130,9620,9620,9620,9620,0
|
|
20240108,162600,151603703130,9620,9620,9620,9620,0
|
|
20240108,162500,151603703130,9620,9620,9620,9620,0
|
|
20240108,162400,151603703130,9620,9620,9620,9620,0
|
|
20240108,162300,151603703130,9620,9620,9620,9620,0
|
|
20240108,162200,151603703130,9620,9620,9620,9620,0
|
|
20240108,162100,151603703130,9620,9620,9620,9620,0
|
|
20240108,162000,151603703130,9620,9620,9620,9620,0
|
|
20240108,161900,151603703130,9620,9620,9620,9620,0
|
|
20240108,161800,151603703130,9620,9620,9620,9620,0
|
|
20240108,161700,151603703130,9620,9620,9620,9620,0
|
|
20240108,161600,151603703130,9620,9620,9620,9620,0
|
|
20240108,161500,151603703130,9620,9620,9620,9620,0
|
|
20240108,161400,151603703130,9620,9620,9620,9620,0
|
|
20240108,161300,151603703130,9620,9620,9620,9620,0
|
|
20240108,161200,151603703130,9620,9620,9620,9620,0
|
|
20240108,161100,151603703130,9620,9620,9620,9620,0
|
|
20240108,161000,151603703130,9620,9620,9620,9620,0
|
|
20240108,160900,151603703130,9620,9620,9620,9620,0
|
|
20240108,160800,151603703130,9620,9620,9620,9620,0
|
|
20240108,160700,151603703130,9620,9620,9620,9620,0
|
|
20240108,160600,151603703130,9620,9620,9620,9620,0
|
|
20240108,160500,151603703130,9620,9620,9620,9620,0
|
|
20240108,160400,151603703130,9620,9620,9620,9620,0
|
|
20240108,160300,151603703130,9620,9620,9620,9620,0
|
|
20240108,160200,151603703130,9620,9620,9620,9620,0
|
|
20240108,160100,151603703130,9620,9620,9620,9620,0
|
|
20240108,160000,151603703130,9620,9620,9620,9620,2805
|
|
20240108,155900,151603703130,9620,9620,9620,9620,0
|
|
20240108,155800,151603703130,9620,9620,9620,9620,0
|
|
20240108,155700,151603703130,9620,9620,9620,9620,0
|
|
20240108,155600,151603703130,9620,9620,9620,9620,0
|
|
20240108,155500,151603703130,9620,9620,9620,9620,0
|
|
20240108,155400,151603703130,9620,9620,9620,9620,0
|
|
20240108,155300,151603703130,9620,9620,9620,9620,0
|
|
20240108,155200,151603703130,9620,9620,9620,9620,0
|
|
20240108,155100,151603703130,9620,9620,9620,9620,0
|
|
20240108,155000,151603703130,9620,9620,9620,9620,0
|
|
20240108,154900,151603703130,9620,9620,9620,9620,0
|
|
20240108,154800,151603703130,9620,9620,9620,9620,0
|
|
20240108,154700,151603703130,9620,9620,9620,9620,0
|
|
20240108,154600,151603703130,9620,9620,9620,9620,0
|
|
20240108,154500,151603703130,9620,9620,9620,9620,0
|
|
20240108,154400,151603703130,9620,9620,9620,9620,0
|
|
20240108,154300,151603703130,9620,9620,9620,9620,0
|
|
20240108,154200,151603703130,9620,9620,9620,9620,0
|
|
20240108,154100,151603703130,9620,9620,9620,9620,0
|
|
20240108,154000,151603703130,9620,9620,9620,9620,0
|
|
20240108,153900,151603703130,9620,9620,9620,9620,0
|
|
20240108,153800,151603703130,9620,9620,9620,9620,0
|
|
20240108,153700,151603703130,9620,9620,9620,9620,0
|
|
20240108,153600,151603703130,9620,9620,9620,9620,0
|
|
20240108,153500,151603703130,9620,9620,9620,9620,0
|
|
20240108,153400,151603703130,9620,9620,9620,9620,0
|
|
20240108,153300,151603703130,9620,9620,9620,9620,0
|
|
20240108,153200,151603703130,9620,9620,9620,9620,0
|
|
20240108,153100,151603703130,9620,9620,9620,9620,0
|
|
20240108,153000,151603703130,9620,9620,9620,9620,5610
|
|
20240108,152900,151576719030,9620,9620,9620,9620,0
|
|
20240108,152800,151576719030,9620,9620,9620,9620,0
|
|
20240108,152700,151576719030,9620,9620,9620,9620,0
|
|
20240108,152600,151576719030,9620,9620,9620,9620,0
|
|
20240108,152500,151576719030,9620,9620,9620,9620,0
|
|
20240108,152400,151576719030,9620,9620,9620,9620,0
|
|
20240108,152300,151576719030,9620,9620,9620,9620,0
|
|
20240108,152200,151576719030,9620,9620,9620,9620,0
|
|
20240108,152100,151576719030,9620,9620,9620,9620,0
|
|
20240108,152000,151576719030,9620,9620,9620,9620,0
|
|
20240108,151900,151576719030,9620,9620,9620,9620,370
|
|
20240108,151800,151573159630,9620,9620,9620,9620,536
|
|
20240108,151700,151568003310,9620,9620,9620,9620,1395
|
|
20240108,151600,151554583410,9620,9620,9620,9620,836
|
|
20240108,151500,151546541090,9620,9620,9620,9620,241
|
|
20240108,151400,151544222670,9620,9620,9620,9620,596
|
|
20240108,151300,151538489150,9620,9620,9620,9620,624
|
|
20240108,151200,151532486270,9620,9620,9620,9620,819
|
|
20240108,151100,151524607490,9620,9620,9620,9620,2035
|
|
20240108,151000,151505030790,9620,9620,9620,9620,1142
|
|
20240108,150900,151494044750,9620,9620,9620,9620,2433
|
|
20240108,150800,151470639290,9620,9620,9620,9620,145
|
|
20240108,150700,151469244390,9620,9620,9620,9620,517
|
|
20240108,150600,151464270850,9620,9620,9620,9620,113
|
|
20240108,150500,151463183790,9620,9620,9620,9620,743
|
|
20240108,150400,151456036130,9620,9620,9620,9620,741
|
|
20240108,150300,151448907710,9620,9620,9620,9620,1503
|
|
20240108,150200,151434448850,9620,9620,9620,9620,1152
|
|
20240108,150100,151423366610,9620,9620,9620,9620,2431
|
|
20240108,150000,151399980390,9620,9620,9620,9620,1135
|
|
20240108,145900,151389061690,9620,9620,9620,9620,1341
|
|
20240108,145800,151376161270,9620,9620,9620,9620,1453
|
|
20240108,145700,151362183410,9620,9620,9620,9620,5414
|
|
20240108,145600,151310100730,9620,9620,9620,9620,262
|
|
20240108,145500,151307580290,9620,9620,9620,9620,2541
|
|
20240108,145400,151283135870,9620,9620,9620,9620,9928
|
|
20240108,145300,151187628510,9620,9620,9620,9620,4702
|
|
20240108,145200,151142395270,9620,9620,9620,9620,4571
|
|
20240108,145100,151098422250,9620,9620,9620,9620,2184
|
|
20240108,145000,151077412170,9620,9620,9620,9620,3397
|
|
20240108,144900,151044733030,9620,9620,9620,9620,2657
|
|
20240108,144800,151019172690,9620,9620,9620,9620,1414
|
|
20240108,144700,151005570010,9620,9620,9620,9620,1674
|
|
20240108,144600,150989466130,9620,9620,9620,9620,5367
|
|
20240108,144500,150937835590,9620,9620,9620,9620,19734
|
|
20240108,144400,150747994510,9620,9620,9620,9620,13265
|
|
20240108,144300,150620385210,9620,9620,9620,9620,16638
|
|
20240108,144200,150460327650,9620,9610,9620,9590,150626
|
|
20240108,144100,149011828000,9610,9540,9610,9500,73320
|
|
20240108,144000,148310878890,9540,9460,9550,9460,90360
|
|
20240108,143900,147453112380,9470,9420,9470,9420,76262
|
|
20240108,143800,146732791290,9430,9510,9530,9410,130599
|
|
20240108,143700,145496425680,9500,9560,9560,9480,115502
|
|
20240108,143600,144397843640,9560,9580,9610,9520,124767
|
|
20240108,143500,143204988380,9570,9590,9620,9550,294365
|
|
20240108,143400,140376267310,9590,9600,9620,9510,182806
|
|
20240108,143300,138623876570,9600,9610,9620,9550,95400
|
|
20240108,143200,137708831260,9620,9620,9620,9500,317549
|
|
20240108,143100,134657292060,9620,9620,9620,9620,23006
|
|
20240108,143000,134435974340,9620,9620,9620,9620,16673
|
|
20240108,142900,134275580080,9620,9620,9620,9620,30477
|
|
20240108,142800,133982391340,9620,9620,9620,9620,174911
|
|
20240108,142700,132299747520,9620,9620,9620,9620,287051
|
|
20240108,142600,129538316900,9620,9620,9620,9620,377315
|
|
20240108,142500,125908546600,9620,9620,9620,9620,13906
|
|
20240108,142400,125774770880,9620,9540,9620,9440,256183
|
|
20240108,142300,123326622840,9540,9620,9620,9400,829292
|
|
20240108,142200,115378598030,9620,9620,9620,9620,15645
|
|
20240108,142100,115228093130,9620,9620,9620,9620,968
|
|
20240108,142000,115218780970,9620,9620,9620,9620,714
|
|
20240108,141900,115211912290,9620,9620,9620,9620,1859
|
|
20240108,141800,115194028710,9620,9620,9620,9620,1932
|
|
20240108,141700,115175442870,9620,9620,9620,9620,645
|
|
20240108,141600,115169237970,9620,9620,9620,9620,205
|
|
20240108,141500,115167265870,9620,9620,9620,9620,1844
|
|
20240108,141400,115149526590,9620,9620,9620,9620,3647
|
|
20240108,141300,115114442450,9620,9620,9620,9620,2414
|
|
20240108,141200,115091219770,9620,9620,9620,9620,2428
|
|
20240108,141100,115067862410,9620,9620,9620,9620,2731
|
|
20240108,141000,115041590190,9620,9620,9620,9620,2882
|
|
20240108,140900,115013865350,9620,9620,9620,9620,1278
|
|
20240108,140800,115001570990,9620,9620,9620,9620,2276
|
|
20240108,140700,114979675870,9620,9620,9620,9620,1764
|
|
20240108,140600,114962706190,9620,9620,9620,9620,11771
|
|
20240108,140500,114849469170,9620,9620,9620,9620,3259
|
|
20240108,140400,114818117590,9620,9620,9620,9620,3304
|
|
20240108,140300,114786333110,9620,9620,9620,9620,4479
|
|
20240108,140200,114743245130,9620,9620,9620,9620,2493
|
|
20240108,140100,114719262470,9620,9620,9620,9620,2401
|
|
20240108,140000,114696164850,9620,9620,9620,9620,6375
|
|
20240108,135900,114634837350,9620,9620,9620,9620,2720
|
|
20240108,135800,114608670950,9620,9620,9620,9620,11146
|
|
20240108,135700,114501446430,9620,9620,9620,9620,2786
|
|
20240108,135600,114474645110,9620,9620,9620,9620,26360
|
|
20240108,135500,114221061910,9620,9620,9620,9620,4696
|
|
20240108,135400,114175886390,9620,9620,9620,9620,4776
|
|
20240108,135300,114129941270,9620,9620,9620,9620,1889
|
|
20240108,135200,114111769090,9620,9620,9620,9620,8180
|
|
20240108,135100,114033077490,9620,9620,9620,9620,2891
|
|
20240108,135000,114005266070,9620,9620,9620,9620,5991
|
|
20240108,134900,113947632650,9620,9620,9620,9620,5375
|
|
20240108,134800,113895925150,9620,9620,9620,9620,25280
|
|
20240108,134700,113652731550,9620,9620,9620,9620,4436
|
|
20240108,134600,113610057230,9620,9620,9620,9620,9168
|
|
20240108,134500,113521861070,9620,9620,9620,9620,8586
|
|
20240108,134400,113439263750,9620,9620,9620,9620,10206
|
|
20240108,134300,113341082030,9620,9620,9620,9620,10449
|
|
20240108,134200,113240562650,9620,9620,9620,9620,7401
|
|
20240108,134100,113169365030,9620,9620,9620,9620,12815
|
|
20240108,134000,113046084730,9620,9620,9620,9620,10162
|
|
20240108,133900,112948326290,9620,9620,9620,9620,18446
|
|
20240108,133800,112770875770,9620,9620,9620,9620,14720
|
|
20240108,133700,112629269370,9620,9620,9620,9620,35155
|
|
20240108,133600,112291078270,9620,9620,9620,9620,26399
|
|
20240108,133500,112037119890,9620,9450,9620,9440,822858
|
|
20240108,133400,104130909920,9450,9500,9500,9410,166801
|
|
20240108,133300,102550689800,9400,9400,9400,9400,0
|
|
20240108,133200,102550689800,9400,9290,9400,9280,137461
|
|
20240108,133100,101262312780,9290,9300,9310,9250,62276
|
|
20240108,133000,100683919250,9300,9220,9350,9210,221140
|
|
20240108,132900,98631531060,9210,9190,9230,9170,89250
|
|
20240108,132800,97810288310,9200,9040,9220,9040,180603
|
|
20240108,132700,96154743060,9050,9070,9080,9040,15320
|
|
20240108,132600,96015956560,9080,9100,9100,9040,17244
|
|
20240108,132500,95859399140,9090,9070,9110,9050,45790
|
|
20240108,132400,95443160940,9070,8990,9070,8990,42675
|
|
20240108,132300,95058166460,9010,9050,9060,8980,93754
|
|
20240108,132200,94213432970,9050,9060,9080,9050,13959
|
|
20240108,132100,94086957980,9060,9050,9110,9050,35880
|
|
20240108,132000,93761461970,9060,9110,9130,9050,75280
|
|
20240108,131900,93077580480,9120,9120,9140,9110,34617
|
|
20240108,131800,92761860250,9120,9160,9170,9100,57398
|
|
20240108,131700,92237464530,9160,9070,9170,9070,104581
|
|
20240108,131600,91283402020,9080,9110,9110,9050,61815
|
|
20240108,131500,90722080830,9110,9050,9130,9040,116160
|
|
20240108,131400,89666921450,9050,9050,9070,9020,82464
|
|
20240108,131300,88920803620,9060,9020,9090,8980,131176
|
|
20240108,131200,87735518480,9010,8900,9040,8860,207238
|
|
20240108,131100,85873385190,8900,8860,8900,8850,33919
|
|
20240108,131000,85572235250,8870,8810,8880,8810,23674
|
|
20240108,130900,85362459890,8810,8830,8830,8790,22966
|
|
20240108,130800,85160117540,8820,8850,8860,8820,17065
|
|
20240108,130700,85009376860,8850,8870,8880,8850,18149
|
|
20240108,130600,84848606430,8870,8850,8870,8820,14752
|
|
20240108,130500,84718189240,8850,8890,8900,8820,19433
|
|
20240108,130400,84546125860,8890,8850,8900,8840,33769
|
|
20240108,130300,84246366280,8840,8900,8900,8830,42726
|
|
20240108,130200,83867491130,8900,8770,8920,8770,76523
|
|
20240108,130100,83189321220,8750,8760,8790,8740,11637
|
|
20240108,130000,83087367300,8760,8690,8770,8690,11146
|
|
20240108,125900,82989964260,8700,8680,8700,8680,1944
|
|
20240108,125800,82973074590,8690,8660,8700,8650,8391
|
|
20240108,125700,82900264240,8660,8670,8670,8650,9731
|
|
20240108,125600,82816023910,8670,8670,8680,8660,2944
|
|
20240108,125500,82790498710,8670,8690,8690,8670,8892
|
|
20240108,125400,82713315820,8690,8690,8690,8680,7381
|
|
20240108,125300,82649204110,8680,8670,8700,8670,3432
|
|
20240108,125200,82619433640,8680,8710,8710,8670,13151
|
|
20240108,125100,82505227170,8710,8730,8750,8700,20431
|
|
20240108,125000,82327134290,8750,8760,8770,8710,18013
|
|
20240108,124900,82169589020,8760,8780,8800,8760,7097
|
|
20240108,124800,82107312990,8780,8760,8800,8760,2668
|
|
20240108,124700,82083885650,8790,8780,8790,8760,10823
|
|
20240108,124600,81988871240,8780,8820,8830,8780,18872
|
|
20240108,124500,81822701710,8830,8770,8840,8760,27577
|
|
20240108,124400,81579828420,8770,8770,8770,8750,3279
|
|
20240108,124300,81551098720,8760,8790,8790,8760,3190
|
|
20240108,124200,81523094980,8790,8740,8790,8720,15282
|
|
20240108,124100,81389279810,8730,8750,8750,8730,4518
|
|
20240108,124000,81349810180,8750,8740,8770,8740,16255
|
|
20240108,123900,81207554360,8760,8690,8770,8680,19696
|
|
20240108,123800,81035309520,8690,8660,8690,8660,5142
|
|
20240108,123700,80990717630,8660,8700,8700,8650,13138
|
|
20240108,123600,80876866360,8700,8700,8710,8680,3594
|
|
20240108,123500,80845614790,8710,8720,8730,8700,4291
|
|
20240108,123400,80808238280,8720,8710,8750,8710,11180
|
|
20240108,123300,80710754610,8710,8690,8720,8690,1841
|
|
20240108,123200,80694721890,8690,8730,8730,8690,4744
|
|
20240108,123100,80653410250,8730,8720,8740,8700,2846
|
|
20240108,123000,80628570230,8730,8700,8730,8680,5988
|
|
20240108,122900,80576421980,8680,8720,8720,8680,6967
|
|
20240108,122800,80515799170,8710,8710,8720,8710,2053
|
|
20240108,122700,80497915950,8720,8720,8730,8710,1976
|
|
20240108,122600,80480694620,8720,8710,8730,8710,2409
|
|
20240108,122500,80459688770,8710,8730,8730,8710,2461
|
|
20240108,122400,80438238660,8730,8750,8760,8700,5824
|
|
20240108,122300,80387403880,8750,8740,8760,8730,2976
|
|
20240108,122200,80361385300,8750,8740,8790,8730,13783
|
|
20240108,122100,80240709810,8730,8650,8730,8650,18637
|
|
20240108,122000,80078756550,8650,8660,8670,8650,6911
|
|
20240108,121900,80018915220,8660,8660,8670,8640,14630
|
|
20240108,121800,79892329770,8650,8670,8670,8650,8774
|
|
20240108,121700,79816342670,8670,8690,8700,8670,12806
|
|
20240108,121600,79705149160,8690,8700,8700,8690,3182
|
|
20240108,121500,79677492320,8700,8720,8740,8690,4915
|
|
20240108,121400,79634726430,8720,8710,8730,8690,5105
|
|
20240108,121300,79590233930,8710,8690,8710,8680,7737
|
|
20240108,121200,79522970740,8690,8730,8730,8680,1679
|
|
20240108,121100,79508362290,8730,8690,8730,8680,12919
|
|
20240108,121000,79396005940,8700,8730,8730,8700,4246
|
|
20240108,120900,79358997720,8730,8710,8730,8710,5161
|
|
20240108,120800,79313992080,8710,8670,8720,8670,6231
|
|
20240108,120700,79259822000,8660,8670,8680,8650,11318
|
|
20240108,120600,79161731570,8680,8700,8710,8670,16109
|
|
20240108,120500,79021735050,8700,8720,8740,8700,5151
|
|
20240108,120400,78976841610,8720,8740,8740,8700,8181
|
|
20240108,120300,78905474260,8740,8750,8760,8720,10607
|
|
20240108,120200,78812784670,8750,8690,8750,8680,11674
|
|
20240108,120100,78710887420,8690,8650,8690,8650,5331
|
|
20240108,120000,78664717480,8650,8720,8720,8640,29026
|
|
20240108,115900,78413195910,8710,8730,8740,8710,8472
|
|
20240108,115800,78339316340,8730,8720,8740,8710,9501
|
|
20240108,115700,78256463040,8710,8680,8720,8660,13826
|
|
20240108,115600,78136248860,8690,8700,8720,8670,18413
|
|
20240108,115500,77976207860,8710,8690,8720,8680,18624
|
|
20240108,115400,77814146650,8680,8800,8800,8680,65608
|
|
20240108,115300,77241279980,8800,8850,8850,8790,17258
|
|
20240108,115200,77088872610,8850,8810,8860,8800,14597
|
|
20240108,115100,76959826750,8810,8770,8830,8770,10390
|
|
20240108,115000,76868409640,8780,8810,8820,8760,29353
|
|
20240108,114900,76610714770,8810,8870,8890,8810,17896
|
|
20240108,114800,76452550920,8880,8840,8880,8840,5351
|
|
20240108,114700,76405209130,8840,8910,8920,8810,44559
|
|
20240108,114600,76009990710,8920,8930,8930,8890,18624
|
|
20240108,114500,75844065190,8910,8890,8950,8880,33942
|
|
20240108,114400,75541298890,8880,8870,8900,8860,28718
|
|
20240108,114300,75286165130,8870,8820,8880,8810,24413
|
|
20240108,114200,75070378160,8810,8780,8830,8780,13636
|
|
20240108,114100,74950199730,8800,8740,8800,8740,14846
|
|
20240108,114000,74820145250,8750,8770,8770,8740,5504
|
|
20240108,113900,74771938730,8770,8760,8780,8740,12426
|
|
20240108,113800,74663171790,8770,8800,8800,8760,12437
|
|
20240108,113700,74553923750,8790,8820,8820,8790,5223
|
|
20240108,113600,74507943230,8820,8810,8840,8790,12641
|
|
20240108,113500,74396489140,8810,8790,8850,8780,20194
|
|
20240108,113400,74218600310,8780,8840,8850,8770,29436
|
|
20240108,113300,73958989820,8830,8820,8840,8800,29526
|
|
20240108,113200,73698412040,8820,8730,8820,8730,15302
|
|
20240108,113100,73563992950,8740,8700,8740,8690,14306
|
|
20240108,113000,73439395250,8700,8750,8770,8700,21722
|
|
20240108,112900,73250059290,8770,8750,8790,8730,24622
|
|
20240108,112800,73034374340,8740,8710,8760,8690,59659
|
|
20240108,112700,72514889010,8740,8760,8800,8720,36180
|
|
20240108,112600,72198229590,8750,8870,8870,8750,55147
|
|
20240108,112500,71713112000,8860,8850,8860,8810,49046
|
|
20240108,112400,71280093340,8850,8950,8980,8840,62359
|
|
20240108,112300,70725174550,8940,8900,8970,8870,111981
|
|
20240108,112200,69724730100,8890,8820,8940,8810,132813
|
|
20240108,112100,68542162320,8820,8840,8850,8750,79789
|
|
20240108,112000,67838403450,8840,8850,8900,8840,43109
|
|
20240108,111900,67455740150,8870,8850,8910,8840,78509
|
|
20240108,111800,66758416340,8840,8920,8930,8830,91227
|
|
20240108,111700,65948640960,8910,8790,8930,8730,239663
|
|
20240108,111600,63826636120,8790,8690,8800,8690,91597
|
|
20240108,111500,63023122800,8690,8720,8740,8680,21304
|
|
20240108,111400,62837791570,8720,8640,8720,8620,30169
|
|
20240108,111300,62576004890,8640,8620,8680,8620,20478
|
|
20240108,111200,62398842680,8620,8690,8690,8580,44106
|
|
20240108,111100,62018360940,8700,8690,8710,8680,30807
|
|
20240108,111000,61750535430,8700,8760,8780,8670,42167
|
|
20240108,110900,61382382700,8750,8750,8780,8720,80652
|
|
20240108,110800,60675673500,8760,8730,8780,8630,60319
|
|
20240108,110700,60151429940,8720,8640,8760,8630,122500
|
|
20240108,110600,59085392560,8640,8610,8640,8590,35561
|
|
20240108,110500,58779096940,8600,8590,8650,8540,74115
|
|
20240108,110400,58140563730,8580,8510,8590,8490,37457
|
|
20240108,110300,57820375520,8510,8440,8510,8410,10051
|
|
20240108,110200,57735289540,8440,8390,8450,8390,4554
|
|
20240108,110100,57696945390,8390,8430,8440,8370,17810
|
|
20240108,110000,57547459520,8420,8450,8460,8420,7892
|
|
20240108,105900,57480845070,8450,8430,8470,8430,3881
|
|
20240108,105800,57448032150,8430,8480,8480,8430,14491
|
|
20240108,105700,57325633930,8480,8510,8510,8480,4336
|
|
20240108,105600,57288799330,8500,8520,8520,8500,5622
|
|
20240108,105500,57240965210,8520,8530,8530,8510,4941
|
|
20240108,105400,57198856100,8530,8520,8540,8510,9033
|
|
20240108,105300,57121837460,8520,8510,8520,8480,7951
|
|
20240108,105200,57054229750,8500,8520,8520,8450,6222
|
|
20240108,105100,57001346640,8520,8450,8520,8440,9308
|
|
20240108,105000,56922243500,8440,8490,8490,8440,4158
|
|
20240108,104900,56887086200,8490,8410,8500,8410,15750
|
|
20240108,104800,56754018230,8410,8440,8450,8400,12977
|
|
20240108,104700,56644803010,8440,8480,8480,8430,8893
|
|
20240108,104600,56569702020,8470,8480,8480,8450,11321
|
|
20240108,104500,56473942950,8470,8460,8500,8450,4977
|
|
20240108,104400,56431816270,8470,8510,8520,8460,7913
|
|
20240108,104300,56364745590,8510,8520,8540,8500,3501
|
|
20240108,104200,56334906290,8520,8570,8570,8500,16991
|
|
20240108,104100,56189847230,8570,8570,8570,8550,8761
|
|
20240108,104000,56114827020,8570,8560,8590,8550,11069
|
|
20240108,103900,56019960540,8560,8570,8580,8550,6728
|
|
20240108,103800,55962335110,8580,8510,8600,8510,23821
|
|
20240108,103700,55758418680,8510,8510,8540,8510,6303
|
|
20240108,103600,55704690060,8520,8540,8550,8510,17247
|
|
20240108,103500,55557495770,8540,8480,8540,8470,21159
|
|
20240108,103400,55377083980,8470,8430,8530,8430,15236
|
|
20240108,103300,55247982140,8440,8360,8480,8350,13450
|
|
20240108,103200,55134790920,8360,8390,8390,8340,23083
|
|
20240108,103100,54941848750,8400,8410,8420,8370,36660
|
|
20240108,103000,54634015900,8410,8440,8440,8410,34630
|
|
20240108,102900,54342559830,8440,8490,8500,8430,29799
|
|
20240108,102800,54090711960,8490,8520,8550,8490,15260
|
|
20240108,102700,53960752370,8500,8510,8540,8470,24187
|
|
20240108,102600,53755135090,8520,8550,8580,8520,23360
|
|
20240108,102500,53555549030,8560,8530,8560,8520,13890
|
|
20240108,102400,53437009120,8550,8580,8590,8530,29333
|
|
20240108,102300,53185798880,8590,8520,8600,8520,23991
|
|
20240108,102200,52980058970,8530,8520,8620,8500,59948
|
|
20240108,102100,52465600020,8530,8510,8530,8450,37187
|
|
20240108,102000,52150200590,8510,8510,8530,8500,8821
|
|
20240108,101900,52075085340,8530,8490,8550,8490,12442
|
|
20240108,101800,51969036480,8490,8530,8560,8450,66325
|
|
20240108,101700,51405591720,8530,8590,8600,8520,29180
|
|
20240108,101600,51155956480,8580,8560,8650,8540,37286
|
|
20240108,101500,50836041370,8550,8600,8600,8520,35189
|
|
20240108,101400,50534724700,8600,8530,8620,8530,39710
|
|
20240108,101300,50194177240,8530,8600,8650,8530,58531
|
|
20240108,101200,49691516900,8610,8550,8620,8540,52411
|
|
20240108,101100,49241518620,8560,8530,8560,8500,36965
|
|
20240108,101000,48925875980,8500,8510,8530,8470,33879
|
|
20240108,100900,48638008030,8500,8610,8610,8490,58065
|
|
20240108,100800,48142942750,8600,8470,8670,8470,102089
|
|
20240108,100700,47267284420,8480,8410,8520,8400,29437
|
|
20240108,100600,47017831420,8400,8380,8430,8370,7419
|
|
20240108,100500,46955473020,8380,8450,8450,8360,20244
|
|
20240108,100400,46785540620,8450,8430,8450,8390,37376
|
|
20240108,100300,46471249160,8420,8490,8500,8420,20384
|
|
20240108,100200,46298680710,8500,8470,8500,8450,19437
|
|
20240108,100100,46133744150,8460,8440,8470,8430,16841
|
|
20240108,100000,45991483470,8450,8370,8450,8370,26591
|
|
20240108,095900,45768053050,8370,8330,8380,8310,14042
|
|
20240108,095800,45650891330,8340,8380,8410,8330,20435
|
|
20240108,095700,45479769930,8380,8270,8410,8260,32533
|
|
20240108,095600,45208606450,8300,8370,8410,8250,105455
|
|
20240108,095500,44331396180,8410,8380,8460,8370,37410
|
|
20240108,095400,44016722320,8380,8410,8430,8370,19358
|
|
20240108,095300,43854184540,8410,8460,8460,8380,32670
|
|
20240108,095200,43578984790,8470,8460,8480,8460,18953
|
|
20240108,095100,43418566230,8460,8520,8530,8420,38411
|
|
20240108,095000,43092824120,8520,8560,8570,8510,32105
|
|
20240108,094900,42818519340,8560,8430,8630,8430,90816
|
|
20240108,094800,42042140490,8430,8330,8460,8320,52649
|
|
20240108,094700,41600015170,8330,8440,8450,8300,168290
|
|
20240108,094600,40190986480,8440,8490,8520,8440,68001
|
|
20240108,094500,39614936740,8500,8470,8540,8440,77810
|
|
20240108,094400,38954487820,8470,8780,8780,8450,183043
|
|
20240108,094300,37383160800,8770,8520,8830,8490,312397
|
|
20240108,094200,34661644380,8520,8540,8560,8470,84366
|
|
20240108,094100,33943901550,8530,8520,8560,8450,106254
|
|
20240108,094000,33040820880,8560,8550,8580,8500,107297
|
|
20240108,093900,32123798440,8610,8610,8610,8610,0
|
|
20240108,093800,32123798440,8610,8530,8620,8450,263588
|
|
20240108,093700,29869151180,8530,8380,8550,8380,237902
|
|
20240108,093600,27845939600,8390,8430,8480,8340,76381
|
|
20240108,093500,27203616650,8410,8340,8510,8320,127494
|
|
20240108,093400,26130152200,8310,8370,8380,8290,41161
|
|
20240108,093300,25787060910,8370,8320,8370,8200,87708
|
|
20240108,093200,25059618150,8320,8260,8390,8260,61134
|
|
20240108,093100,24549853050,8260,8240,8340,8230,92746
|
|
20240108,093000,23780704410,8240,8240,8260,8110,79674
|
|
20240108,092900,23129083150,8250,8440,8450,8160,145175
|
|
20240108,092800,21925898250,8450,8390,8550,8370,295248
|
|
20240108,092700,19422913930,8380,8250,8490,8250,282509
|
|
20240108,092600,17057979790,8260,8120,8290,8070,117885
|
|
20240108,092500,16095221470,8120,8040,8130,8030,66301
|
|
20240108,092400,15559449890,8030,7870,8060,7850,69056
|
|
20240108,092300,15009269050,7880,7860,7940,7860,33068
|
|
20240108,092200,14748572900,7870,7870,7870,7830,37870
|
|
20240108,092100,14451352600,7870,7870,7880,7830,45054
|
|
20240108,092000,14097177360,7860,7980,7990,7830,51641
|
|
20240108,091900,13689794000,7980,7900,7980,7870,31195
|
|
20240108,091800,13442448240,7880,7990,7990,7880,103756
|
|
20240108,091700,12619011740,7980,8090,8130,7920,98455
|
|
20240108,091600,11829772460,8090,8150,8200,8080,76933
|
|
20240108,091500,11205591590,8190,8220,8400,8110,161805
|
|
20240108,091400,9865391750,8220,8320,8390,8140,183791
|
|
20240108,091300,8341722410,8330,8090,8330,7970,242729
|
|
20240108,091200,6365654200,8090,7820,8090,7820,107164
|
|
20240108,091100,5513687130,7830,7750,7850,7750,45133
|
|
20240108,091000,5161116730,7750,7830,7860,7750,24143
|
|
20240108,090900,4972614010,7830,7930,7960,7750,65394
|
|
20240108,090800,4458438280,7930,7800,7950,7710,79484
|
|
20240108,090700,3835001170,7790,7700,7830,7700,48471
|
|
20240108,090600,3458154520,7700,7630,7740,7620,39874
|
|
20240108,090500,3151643170,7630,7610,7650,7590,24052
|
|
20240108,090400,2968540620,7610,7680,7690,7600,51497
|
|
20240108,090300,2575212970,7680,7690,7750,7640,57961
|
|
20240108,090200,2128736300,7690,7770,7810,7660,67436
|
|
20240108,090100,1607601590,7760,7800,7800,7700,71184
|
|
20240108,090000,1055844630,7790,7840,7870,7750,134538
|