633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,192900,14740489670,8520,8520,8520,8520,0
|
|
20240112,192800,14740489670,8520,8520,8520,8520,0
|
|
20240112,192700,14740489670,8520,8520,8520,8520,0
|
|
20240112,192600,14740489670,8520,8520,8520,8520,0
|
|
20240112,192500,14740489670,8520,8520,8520,8520,0
|
|
20240112,192400,14740489670,8520,8520,8520,8520,0
|
|
20240112,192300,14740489670,8520,8520,8520,8520,0
|
|
20240112,192200,14740489670,8520,8520,8520,8520,0
|
|
20240112,192100,14740489670,8520,8520,8520,8520,0
|
|
20240112,192000,14740489670,8520,8520,8520,8520,0
|
|
20240112,191900,14740489670,8520,8520,8520,8520,0
|
|
20240112,191800,14740489670,8520,8520,8520,8520,0
|
|
20240112,191700,14740489670,8520,8520,8520,8520,0
|
|
20240112,191600,14740489670,8520,8520,8520,8520,0
|
|
20240112,191500,14740489670,8520,8520,8520,8520,0
|
|
20240112,191400,14740489670,8520,8520,8520,8520,0
|
|
20240112,191300,14740489670,8520,8520,8520,8520,0
|
|
20240112,191200,14740489670,8520,8520,8520,8520,0
|
|
20240112,191100,14740489670,8520,8520,8520,8520,0
|
|
20240112,191000,14740489670,8520,8520,8520,8520,0
|
|
20240112,190900,14740489670,8520,8520,8520,8520,0
|
|
20240112,190800,14740489670,8520,8520,8520,8520,0
|
|
20240112,190700,14740489670,8520,8520,8520,8520,0
|
|
20240112,190600,14740489670,8520,8520,8520,8520,0
|
|
20240112,190500,14740489670,8520,8520,8520,8520,0
|
|
20240112,190400,14740489670,8520,8520,8520,8520,0
|
|
20240112,190300,14740489670,8520,8520,8520,8520,0
|
|
20240112,190200,14740489670,8520,8520,8520,8520,0
|
|
20240112,190100,14740489670,8520,8520,8520,8520,0
|
|
20240112,190000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,185900,14740489670,8520,8520,8520,8520,0
|
|
20240112,185800,14740489670,8520,8520,8520,8520,0
|
|
20240112,185700,14740489670,8520,8520,8520,8520,0
|
|
20240112,185600,14740489670,8520,8520,8520,8520,0
|
|
20240112,185500,14740489670,8520,8520,8520,8520,0
|
|
20240112,185400,14740489670,8520,8520,8520,8520,0
|
|
20240112,185300,14740489670,8520,8520,8520,8520,0
|
|
20240112,185200,14740489670,8520,8520,8520,8520,0
|
|
20240112,185100,14740489670,8520,8520,8520,8520,0
|
|
20240112,185000,14740489670,8520,8520,8520,8520,0
|
|
20240112,184900,14740489670,8520,8520,8520,8520,0
|
|
20240112,184800,14740489670,8520,8520,8520,8520,0
|
|
20240112,184700,14740489670,8520,8520,8520,8520,0
|
|
20240112,184600,14740489670,8520,8520,8520,8520,0
|
|
20240112,184500,14740489670,8520,8520,8520,8520,0
|
|
20240112,184400,14740489670,8520,8520,8520,8520,0
|
|
20240112,184300,14740489670,8520,8520,8520,8520,0
|
|
20240112,184200,14740489670,8520,8520,8520,8520,0
|
|
20240112,184100,14740489670,8520,8520,8520,8520,0
|
|
20240112,184000,14740489670,8520,8520,8520,8520,0
|
|
20240112,183900,14740489670,8520,8520,8520,8520,0
|
|
20240112,183800,14740489670,8520,8520,8520,8520,0
|
|
20240112,183700,14740489670,8520,8520,8520,8520,0
|
|
20240112,183600,14740489670,8520,8520,8520,8520,0
|
|
20240112,183500,14740489670,8520,8520,8520,8520,0
|
|
20240112,183400,14740489670,8520,8520,8520,8520,0
|
|
20240112,183300,14740489670,8520,8520,8520,8520,0
|
|
20240112,183200,14740489670,8520,8520,8520,8520,0
|
|
20240112,183100,14740489670,8520,8520,8520,8520,0
|
|
20240112,183000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,182900,14740489670,8520,8520,8520,8520,0
|
|
20240112,182800,14740489670,8520,8520,8520,8520,0
|
|
20240112,182700,14740489670,8520,8520,8520,8520,0
|
|
20240112,182600,14740489670,8520,8520,8520,8520,0
|
|
20240112,182500,14740489670,8520,8520,8520,8520,0
|
|
20240112,182400,14740489670,8520,8520,8520,8520,0
|
|
20240112,182300,14740489670,8520,8520,8520,8520,0
|
|
20240112,182200,14740489670,8520,8520,8520,8520,0
|
|
20240112,182100,14740489670,8520,8520,8520,8520,0
|
|
20240112,182000,14740489670,8520,8520,8520,8520,0
|
|
20240112,181900,14740489670,8520,8520,8520,8520,0
|
|
20240112,181800,14740489670,8520,8520,8520,8520,0
|
|
20240112,181700,14740489670,8520,8520,8520,8520,0
|
|
20240112,181600,14740489670,8520,8520,8520,8520,0
|
|
20240112,181500,14740489670,8520,8520,8520,8520,0
|
|
20240112,181400,14740489670,8520,8520,8520,8520,0
|
|
20240112,181300,14740489670,8520,8520,8520,8520,0
|
|
20240112,181200,14740489670,8520,8520,8520,8520,0
|
|
20240112,181100,14740489670,8520,8520,8520,8520,0
|
|
20240112,181000,14740489670,8520,8520,8520,8520,0
|
|
20240112,180900,14740489670,8520,8520,8520,8520,0
|
|
20240112,180800,14740489670,8520,8520,8520,8520,0
|
|
20240112,180700,14740489670,8520,8520,8520,8520,0
|
|
20240112,180600,14740489670,8520,8520,8520,8520,0
|
|
20240112,180500,14740489670,8520,8520,8520,8520,0
|
|
20240112,180400,14740489670,8520,8520,8520,8520,0
|
|
20240112,180300,14740489670,8520,8520,8520,8520,0
|
|
20240112,180200,14740489670,8520,8520,8520,8520,0
|
|
20240112,180100,14740489670,8520,8520,8520,8520,0
|
|
20240112,180000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,175900,14740489670,8520,8520,8520,8520,0
|
|
20240112,175800,14740489670,8520,8520,8520,8520,0
|
|
20240112,175700,14740489670,8520,8520,8520,8520,0
|
|
20240112,175600,14740489670,8520,8520,8520,8520,0
|
|
20240112,175500,14740489670,8520,8520,8520,8520,0
|
|
20240112,175400,14740489670,8520,8520,8520,8520,0
|
|
20240112,175300,14740489670,8520,8520,8520,8520,0
|
|
20240112,175200,14740489670,8520,8520,8520,8520,0
|
|
20240112,175100,14740489670,8520,8520,8520,8520,0
|
|
20240112,175000,14740489670,8520,8520,8520,8520,0
|
|
20240112,174900,14740489670,8520,8520,8520,8520,0
|
|
20240112,174800,14740489670,8520,8520,8520,8520,0
|
|
20240112,174700,14740489670,8520,8520,8520,8520,0
|
|
20240112,174600,14740489670,8520,8520,8520,8520,0
|
|
20240112,174500,14740489670,8520,8520,8520,8520,0
|
|
20240112,174400,14740489670,8520,8520,8520,8520,0
|
|
20240112,174300,14740489670,8520,8520,8520,8520,0
|
|
20240112,174200,14740489670,8520,8520,8520,8520,0
|
|
20240112,174100,14740489670,8520,8520,8520,8520,0
|
|
20240112,174000,14740489670,8520,8520,8520,8520,0
|
|
20240112,173900,14740489670,8520,8520,8520,8520,0
|
|
20240112,173800,14740489670,8520,8520,8520,8520,0
|
|
20240112,173700,14740489670,8520,8520,8520,8520,0
|
|
20240112,173600,14740489670,8520,8520,8520,8520,0
|
|
20240112,173500,14740489670,8520,8520,8520,8520,0
|
|
20240112,173400,14740489670,8520,8520,8520,8520,0
|
|
20240112,173300,14740489670,8520,8520,8520,8520,0
|
|
20240112,173200,14740489670,8520,8520,8520,8520,0
|
|
20240112,173100,14740489670,8520,8520,8520,8520,0
|
|
20240112,173000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,172900,14740489670,8520,8520,8520,8520,0
|
|
20240112,172800,14740489670,8520,8520,8520,8520,0
|
|
20240112,172700,14740489670,8520,8520,8520,8520,0
|
|
20240112,172600,14740489670,8520,8520,8520,8520,0
|
|
20240112,172500,14740489670,8520,8520,8520,8520,0
|
|
20240112,172400,14740489670,8520,8520,8520,8520,0
|
|
20240112,172300,14740489670,8520,8520,8520,8520,0
|
|
20240112,172200,14740489670,8520,8520,8520,8520,0
|
|
20240112,172100,14740489670,8520,8520,8520,8520,0
|
|
20240112,172000,14740489670,8520,8520,8520,8520,0
|
|
20240112,171900,14740489670,8520,8520,8520,8520,0
|
|
20240112,171800,14740489670,8520,8520,8520,8520,0
|
|
20240112,171700,14740489670,8520,8520,8520,8520,0
|
|
20240112,171600,14740489670,8520,8520,8520,8520,0
|
|
20240112,171500,14740489670,8520,8520,8520,8520,0
|
|
20240112,171400,14740489670,8520,8520,8520,8520,0
|
|
20240112,171300,14740489670,8520,8520,8520,8520,0
|
|
20240112,171200,14740489670,8520,8520,8520,8520,0
|
|
20240112,171100,14740489670,8520,8520,8520,8520,0
|
|
20240112,171000,14740489670,8520,8520,8520,8520,0
|
|
20240112,170900,14740489670,8520,8520,8520,8520,0
|
|
20240112,170800,14740489670,8520,8520,8520,8520,0
|
|
20240112,170700,14740489670,8520,8520,8520,8520,0
|
|
20240112,170600,14740489670,8520,8520,8520,8520,0
|
|
20240112,170500,14740489670,8520,8520,8520,8520,0
|
|
20240112,170400,14740489670,8520,8520,8520,8520,0
|
|
20240112,170300,14740489670,8520,8520,8520,8520,0
|
|
20240112,170200,14740489670,8520,8520,8520,8520,0
|
|
20240112,170100,14740489670,8520,8520,8520,8520,0
|
|
20240112,170000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,165900,14740489670,8520,8520,8520,8520,0
|
|
20240112,165800,14740489670,8520,8520,8520,8520,0
|
|
20240112,165700,14740489670,8520,8520,8520,8520,0
|
|
20240112,165600,14740489670,8520,8520,8520,8520,0
|
|
20240112,165500,14740489670,8520,8520,8520,8520,0
|
|
20240112,165400,14740489670,8520,8520,8520,8520,0
|
|
20240112,165300,14740489670,8520,8520,8520,8520,0
|
|
20240112,165200,14740489670,8520,8520,8520,8520,0
|
|
20240112,165100,14740489670,8520,8520,8520,8520,0
|
|
20240112,165000,14740489670,8520,8520,8520,8520,0
|
|
20240112,164900,14740489670,8520,8520,8520,8520,0
|
|
20240112,164800,14740489670,8520,8520,8520,8520,0
|
|
20240112,164700,14740489670,8520,8520,8520,8520,0
|
|
20240112,164600,14740489670,8520,8520,8520,8520,0
|
|
20240112,164500,14740489670,8520,8520,8520,8520,0
|
|
20240112,164400,14740489670,8520,8520,8520,8520,0
|
|
20240112,164300,14740489670,8520,8520,8520,8520,0
|
|
20240112,164200,14740489670,8520,8520,8520,8520,0
|
|
20240112,164100,14740489670,8520,8520,8520,8520,0
|
|
20240112,164000,14740489670,8520,8520,8520,8520,0
|
|
20240112,163900,14740489670,8520,8520,8520,8520,0
|
|
20240112,163800,14740489670,8520,8520,8520,8520,0
|
|
20240112,163700,14740489670,8520,8520,8520,8520,0
|
|
20240112,163600,14740489670,8520,8520,8520,8520,0
|
|
20240112,163500,14740489670,8520,8520,8520,8520,0
|
|
20240112,163400,14740489670,8520,8520,8520,8520,0
|
|
20240112,163300,14740489670,8520,8520,8520,8520,0
|
|
20240112,163200,14740489670,8520,8520,8520,8520,0
|
|
20240112,163100,14740489670,8520,8520,8520,8520,0
|
|
20240112,163000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,162900,14740489670,8520,8520,8520,8520,0
|
|
20240112,162800,14740489670,8520,8520,8520,8520,0
|
|
20240112,162700,14740489670,8520,8520,8520,8520,0
|
|
20240112,162600,14740489670,8520,8520,8520,8520,0
|
|
20240112,162500,14740489670,8520,8520,8520,8520,0
|
|
20240112,162400,14740489670,8520,8520,8520,8520,0
|
|
20240112,162300,14740489670,8520,8520,8520,8520,0
|
|
20240112,162200,14740489670,8520,8520,8520,8520,0
|
|
20240112,162100,14740489670,8520,8520,8520,8520,0
|
|
20240112,162000,14740489670,8520,8520,8520,8520,0
|
|
20240112,161900,14740489670,8520,8520,8520,8520,0
|
|
20240112,161800,14740489670,8520,8520,8520,8520,0
|
|
20240112,161700,14740489670,8520,8520,8520,8520,0
|
|
20240112,161600,14740489670,8520,8520,8520,8520,0
|
|
20240112,161500,14740489670,8520,8520,8520,8520,0
|
|
20240112,161400,14740489670,8520,8520,8520,8520,0
|
|
20240112,161300,14740489670,8520,8520,8520,8520,0
|
|
20240112,161200,14740489670,8520,8520,8520,8520,0
|
|
20240112,161100,14740489670,8520,8520,8520,8520,0
|
|
20240112,161000,14740489670,8520,8520,8520,8520,0
|
|
20240112,160900,14740489670,8520,8520,8520,8520,0
|
|
20240112,160800,14740489670,8520,8520,8520,8520,0
|
|
20240112,160700,14740489670,8520,8520,8520,8520,0
|
|
20240112,160600,14740489670,8520,8520,8520,8520,0
|
|
20240112,160500,14740489670,8520,8520,8520,8520,0
|
|
20240112,160400,14740489670,8520,8520,8520,8520,0
|
|
20240112,160300,14740489670,8520,8520,8520,8520,0
|
|
20240112,160200,14740489670,8520,8520,8520,8520,0
|
|
20240112,160100,14740489670,8520,8520,8520,8520,0
|
|
20240112,160000,14740489670,8520,8520,8520,8520,19850
|
|
20240112,155900,14740489670,8520,8520,8520,8520,0
|
|
20240112,155800,14740489670,8520,8520,8520,8520,0
|
|
20240112,155700,14740489670,8520,8520,8520,8520,0
|
|
20240112,155600,14740489670,8520,8520,8520,8520,0
|
|
20240112,155500,14740489670,8520,8520,8520,8520,0
|
|
20240112,155400,14740489670,8520,8520,8520,8520,0
|
|
20240112,155300,14740489670,8520,8520,8520,8520,0
|
|
20240112,155200,14740489670,8520,8520,8520,8520,0
|
|
20240112,155100,14740489670,8520,8520,8520,8520,0
|
|
20240112,155000,14740489670,8520,8520,8520,8520,0
|
|
20240112,154900,14740489670,8520,8520,8520,8520,0
|
|
20240112,154800,14740489670,8520,8520,8520,8520,0
|
|
20240112,154700,14740489670,8520,8520,8520,8520,0
|
|
20240112,154600,14740489670,8520,8520,8520,8520,0
|
|
20240112,154500,14740489670,8520,8520,8520,8520,0
|
|
20240112,154400,14740489670,8520,8520,8520,8520,0
|
|
20240112,154300,14740489670,8520,8520,8520,8520,0
|
|
20240112,154200,14740489670,8520,8520,8520,8520,0
|
|
20240112,154100,14740489670,8520,8520,8520,8520,0
|
|
20240112,154000,14740489670,8520,8520,8520,8520,0
|
|
20240112,153900,14740489670,8520,8520,8520,8520,0
|
|
20240112,153800,14740489670,8520,8520,8520,8520,0
|
|
20240112,153700,14740489670,8520,8520,8520,8520,0
|
|
20240112,153600,14740489670,8520,8520,8520,8520,0
|
|
20240112,153500,14740489670,8520,8520,8520,8520,0
|
|
20240112,153400,14740489670,8520,8520,8520,8520,0
|
|
20240112,153300,14740489670,8520,8520,8520,8520,0
|
|
20240112,153200,14740489670,8520,8520,8520,8520,0
|
|
20240112,153100,14740489670,8520,8520,8520,8520,0
|
|
20240112,153000,14740489670,8520,8520,8520,8520,39700
|
|
20240112,152900,14571367670,8560,8560,8560,8560,0
|
|
20240112,152800,14571367670,8560,8560,8560,8560,0
|
|
20240112,152700,14571367670,8560,8560,8560,8560,0
|
|
20240112,152600,14571367670,8560,8560,8560,8560,0
|
|
20240112,152500,14571367670,8560,8560,8560,8560,0
|
|
20240112,152400,14571367670,8560,8560,8560,8560,0
|
|
20240112,152300,14571367670,8560,8560,8560,8560,0
|
|
20240112,152200,14571367670,8560,8560,8560,8560,0
|
|
20240112,152100,14571367670,8560,8560,8560,8560,0
|
|
20240112,152000,14571367670,8560,8560,8560,8560,0
|
|
20240112,151900,14571367670,8560,8560,8560,8550,3262
|
|
20240112,151800,14543466030,8550,8550,8560,8550,4747
|
|
20240112,151700,14502871980,8560,8570,8580,8550,3788
|
|
20240112,151600,14470438570,8580,8540,8580,8540,2794
|
|
20240112,151500,14446512430,8550,8550,8560,8540,2969
|
|
20240112,151400,14421141090,8550,8550,8570,8550,1433
|
|
20240112,151300,14408882650,8560,8560,8570,8550,4357
|
|
20240112,151200,14371581470,8560,8550,8560,8550,979
|
|
20240112,151100,14363205270,8560,8550,8560,8550,310
|
|
20240112,151000,14360552170,8560,8550,8570,8550,1591
|
|
20240112,150900,14346944950,8570,8560,8570,8530,1346
|
|
20240112,150800,14335418950,8560,8570,8570,8530,3249
|
|
20240112,150700,14307658320,8530,8540,8580,8530,6983
|
|
20240112,150600,14247826220,8520,8540,8540,8520,6034
|
|
20240112,150500,14196345970,8540,8550,8550,8540,2437
|
|
20240112,150400,14175532610,8550,8550,8550,8540,567
|
|
20240112,150300,14170686950,8550,8550,8550,8550,3813
|
|
20240112,150200,14138085800,8560,8560,8560,8550,583
|
|
20240112,150100,14133099260,8560,8570,8570,8560,1616
|
|
20240112,150000,14119266100,8570,8550,8570,8550,1415
|
|
20240112,145900,14107144780,8550,8530,8550,8530,805
|
|
20240112,145800,14100270030,8530,8520,8540,8520,903
|
|
20240112,145700,14092568660,8530,8530,8530,8520,401
|
|
20240112,145600,14089148680,8530,8540,8540,8520,610
|
|
20240112,145500,14083949830,8540,8540,8550,8520,487
|
|
20240112,145400,14079794570,8540,8530,8540,8530,642
|
|
20240112,145300,14074315710,8530,8560,8560,8530,711
|
|
20240112,145200,14068250230,8560,8530,8560,8520,2769
|
|
20240112,145100,14044630240,8530,8530,8560,8530,452
|
|
20240112,145000,14040774620,8530,8520,8570,8520,2864
|
|
20240112,144900,14016312780,8530,8520,8540,8520,795
|
|
20240112,144800,14009537830,8510,8510,8530,8500,9868
|
|
20240112,144700,13925554950,8510,8510,8520,8500,5348
|
|
20240112,144600,13880049190,8530,8530,8530,8510,746
|
|
20240112,144500,13873693020,8520,8510,8530,8510,651
|
|
20240112,144400,13868146830,8510,8500,8510,8500,3578
|
|
20240112,144300,13837717120,8500,8530,8530,8500,8439
|
|
20240112,144200,13765905180,8520,8540,8540,8520,1430
|
|
20240112,144100,13753718280,8530,8550,8550,8520,9
|
|
20240112,144000,13753641460,8550,8560,8560,8520,1636
|
|
20240112,143900,13739659630,8550,8530,8550,8520,2546
|
|
20240112,143800,13717931210,8530,8550,8550,8530,1310
|
|
20240112,143700,13706745960,8560,8570,8570,8550,429
|
|
20240112,143600,13703075390,8560,8550,8570,8550,1656
|
|
20240112,143500,13688892640,8560,8560,8560,8550,1078
|
|
20240112,143400,13679665640,8580,8580,8580,8560,685
|
|
20240112,143300,13673796590,8570,8580,8580,8570,755
|
|
20240112,143200,13667318800,8580,8560,8580,8560,325
|
|
20240112,143100,13664530800,8580,8590,8590,8580,81
|
|
20240112,143000,13663835020,8590,8570,8590,8560,632
|
|
20240112,142900,13658419730,8570,8570,8570,8560,1400
|
|
20240112,142800,13646425540,8570,8570,8580,8570,1116
|
|
20240112,142700,13636853990,8570,8570,8580,8570,1125
|
|
20240112,142600,13627209170,8570,8550,8570,8550,56
|
|
20240112,142500,13626729800,8560,8560,8570,8550,144
|
|
20240112,142400,13625497290,8570,8550,8570,8540,550
|
|
20240112,142300,13620792160,8550,8540,8550,8530,776
|
|
20240112,142200,13614160740,8540,8540,8540,8520,441
|
|
20240112,142100,13610397530,8520,8530,8530,8520,946
|
|
20240112,142000,13602334620,8530,8550,8550,8520,346
|
|
20240112,141900,13599379950,8550,8520,8550,8520,857
|
|
20240112,141800,13592069850,8520,8520,8530,8510,774
|
|
20240112,141700,13585475250,8520,8530,8530,8510,1433
|
|
20240112,141600,13573272890,8540,8520,8550,8520,105
|
|
20240112,141500,13572376620,8520,8520,8550,8520,2161
|
|
20240112,141400,13553959550,8520,8520,8540,8520,671
|
|
20240112,141300,13548231550,8520,8530,8540,8520,1521
|
|
20240112,141200,13535265330,8540,8530,8540,8530,1859
|
|
20240112,141100,13519407920,8540,8530,8540,8530,517
|
|
20240112,141000,13514997750,8530,8540,8550,8530,1013
|
|
20240112,140900,13506344670,8550,8550,8550,8540,1225
|
|
20240112,140800,13495880610,8550,8550,8550,8530,894
|
|
20240112,140700,13488243740,8540,8570,8570,8540,1431
|
|
20240112,140600,13476006140,8570,8570,8570,8550,810
|
|
20240112,140500,13469070640,8580,8580,8580,8570,823
|
|
20240112,140400,13462015900,8560,8530,8560,8530,490
|
|
20240112,140300,13457825250,8540,8540,8550,8540,685
|
|
20240112,140200,13451974450,8530,8520,8530,8520,1855
|
|
20240112,140100,13436158090,8530,8520,8530,8510,1739
|
|
20240112,140000,13421346900,8520,8520,8530,8520,2196
|
|
20240112,135900,13402636690,8530,8540,8540,8520,3241
|
|
20240112,135800,13375009740,8530,8540,8560,8530,1211
|
|
20240112,135700,13364668180,8560,8550,8560,8540,306
|
|
20240112,135600,13362053150,8560,8560,8560,8540,127
|
|
20240112,135500,13360968280,8540,8540,8560,8540,350
|
|
20240112,135400,13357978890,8540,8570,8570,8530,18154
|
|
20240112,135300,13202927250,8560,8560,8560,8550,875
|
|
20240112,135200,13195440150,8560,8560,8560,8550,788
|
|
20240112,135100,13188696520,8560,8550,8560,8550,1432
|
|
20240112,135000,13176443940,8550,8550,8560,8550,789
|
|
20240112,134900,13169696970,8550,8550,8550,8550,1465
|
|
20240112,134800,13157171220,8550,8550,8550,8540,418
|
|
20240112,134700,13153597350,8540,8550,8550,8540,1258
|
|
20240112,134600,13142849950,8550,8550,8550,8540,1193
|
|
20240112,134500,13132657090,8540,8550,8560,8540,953
|
|
20240112,134400,13124512790,8550,8560,8560,8540,2389
|
|
20240112,134300,13104083250,8560,8550,8560,8550,1008
|
|
20240112,134200,13095464290,8550,8560,8560,8550,743
|
|
20240112,134100,13089111620,8560,8540,8560,8540,541
|
|
20240112,134000,13084487540,8550,8540,8570,8530,7248
|
|
20240112,133900,13022522890,8540,8550,8550,8540,3732
|
|
20240112,133800,12990619910,8550,8570,8570,8550,3159
|
|
20240112,133700,12963609840,8550,8580,8580,8550,9089
|
|
20240112,133600,12885710190,8580,8600,8600,8580,1482
|
|
20240112,133500,12872985010,8600,8570,8600,8570,1521
|
|
20240112,133400,12859926200,8570,8580,8580,8570,4934
|
|
20240112,133300,12817617720,8580,8580,8590,8570,3792
|
|
20240112,133200,12785081250,8580,8620,8630,8580,7378
|
|
20240112,133100,12721606100,8620,8620,8630,8620,665
|
|
20240112,133000,12715873210,8620,8630,8630,8620,1284
|
|
20240112,132900,12704799380,8630,8630,8640,8630,159
|
|
20240112,132800,12703426310,8630,8630,8630,8620,255
|
|
20240112,132700,12701227270,8630,8630,8630,8630,174
|
|
20240112,132600,12699725650,8620,8640,8640,8620,1955
|
|
20240112,132500,12682858050,8640,8660,8660,8630,441
|
|
20240112,132400,12679046680,8650,8650,8660,8650,735
|
|
20240112,132300,12672685570,8640,8640,8660,8640,1178
|
|
20240112,132200,12662501790,8630,8640,8640,8610,1073
|
|
20240112,132100,12653255170,8620,8610,8650,8600,1899
|
|
20240112,132000,12636904410,8600,8620,8630,8600,1662
|
|
20240112,131900,12622590370,8630,8630,8630,8610,2077
|
|
20240112,131800,12604699310,8630,8640,8660,8630,408
|
|
20240112,131700,12601171100,8640,8660,8670,8630,1824
|
|
20240112,131600,12585406670,8640,8640,8640,8640,25
|
|
20240112,131500,12585190670,8630,8640,8670,8630,1502
|
|
20240112,131400,12572212940,8640,8610,8650,8610,1115
|
|
20240112,131300,12562601800,8610,8630,8640,8600,3360
|
|
20240112,131200,12533653100,8620,8620,8660,8620,959
|
|
20240112,131100,12525381430,8620,8670,8680,8600,11180
|
|
20240112,131000,12428952170,8680,8650,8700,8640,3084
|
|
20240112,130900,12402231380,8650,8690,8710,8650,9593
|
|
20240112,130800,12319059500,8690,8710,8720,8680,5868
|
|
20240112,130700,12268045230,8710,8710,8720,8710,3614
|
|
20240112,130600,12236546040,8710,8730,8740,8700,5145
|
|
20240112,130500,12191675550,8730,8760,8780,8730,5437
|
|
20240112,130400,12144067040,8770,8780,8800,8770,9143
|
|
20240112,130300,12063845060,8800,8790,8820,8730,32145
|
|
20240112,130200,11781092710,8800,8710,8840,8700,45502
|
|
20240112,130100,11381367000,8710,8690,8710,8670,4110
|
|
20240112,130000,11345645290,8670,8690,8690,8650,1931
|
|
20240112,125900,11328908730,8690,8700,8720,8660,6307
|
|
20240112,125800,11274063030,8720,8690,8730,8690,9475
|
|
20240112,125700,11191535150,8690,8650,8690,8650,2757
|
|
20240112,125600,11167626360,8650,8630,8650,8630,123
|
|
20240112,125500,11166562730,8630,8630,8650,8600,6899
|
|
20240112,125400,11107088000,8630,8630,8630,8620,3374
|
|
20240112,125300,11077994720,8630,8630,8630,8620,2729
|
|
20240112,125200,11054463680,8620,8650,8650,8620,3292
|
|
20240112,125100,11026045740,8650,8650,8660,8630,3667
|
|
20240112,125000,10994341600,8640,8680,8700,8640,2799
|
|
20240112,124900,10970090150,8680,8630,8720,8620,22226
|
|
20240112,124800,10777784510,8630,8700,8710,8610,10063
|
|
20240112,124700,10690829200,8710,8680,8720,8670,12146
|
|
20240112,124600,10585176180,8640,8570,8700,8570,15107
|
|
20240112,124500,10454610210,8570,8570,8580,8550,5515
|
|
20240112,124400,10407367260,8580,8550,8580,8540,1113
|
|
20240112,124300,10397844620,8550,8530,8550,8530,521
|
|
20240112,124200,10393397840,8530,8540,8540,8520,2519
|
|
20240112,124100,10371911390,8540,8530,8550,8530,455
|
|
20240112,124000,10368027150,8550,8530,8550,8530,1761
|
|
20240112,123900,10352994970,8530,8520,8530,8520,1622
|
|
20240112,123800,10339167780,8520,8510,8520,8510,1544
|
|
20240112,123700,10326025520,8510,8540,8540,8510,9471
|
|
20240112,123600,10245266820,8540,8560,8560,8530,4913
|
|
20240112,123500,10203296890,8560,8570,8570,8560,877
|
|
20240112,123400,10195789720,8570,8570,8590,8570,2214
|
|
20240112,123300,10176812740,8570,8600,8600,8570,206
|
|
20240112,123200,10175041680,8600,8600,8610,8570,1602
|
|
20240112,123100,10161282600,8600,8570,8610,8570,309
|
|
20240112,123000,10158627040,8580,8570,8580,8550,22241
|
|
20240112,122900,9968412890,8560,8600,8620,8560,23889
|
|
20240112,122800,9763787620,8610,8620,8620,8610,3218
|
|
20240112,122700,9736079500,8620,8610,8620,8610,1370
|
|
20240112,122600,9724280710,8620,8630,8630,8620,1512
|
|
20240112,122500,9711241440,8630,8660,8660,8630,450
|
|
20240112,122400,9707352430,8640,8640,8640,8640,15
|
|
20240112,122300,9707222830,8640,8650,8660,8640,1025
|
|
20240112,122200,9698357290,8650,8650,8660,8650,1457
|
|
20240112,122100,9685751410,8650,8670,8670,8650,1171
|
|
20240112,122000,9675614010,8670,8670,8670,8650,518
|
|
20240112,121900,9671123490,8670,8680,8680,8650,473
|
|
20240112,121800,9667028130,8650,8670,8680,8650,679
|
|
20240112,121700,9661149770,8660,8650,8690,8650,3094
|
|
20240112,121600,9634297820,8650,8680,8680,8640,1225
|
|
20240112,121500,9623695010,8680,8690,8690,8640,4841
|
|
20240112,121400,9581696330,8690,8640,8690,8640,4950
|
|
20240112,121300,9538748060,8640,8620,8650,8620,1458
|
|
20240112,121200,9526151620,8620,8620,8660,8620,4577
|
|
20240112,121100,9486615940,8630,8610,8630,8600,1053
|
|
20240112,121000,9477544490,8610,8580,8610,8580,2745
|
|
20240112,120900,9453945610,8580,8590,8590,8580,517
|
|
20240112,120800,9449504950,8590,8600,8600,8590,472
|
|
20240112,120700,9445450360,8600,8590,8600,8590,699
|
|
20240112,120600,9439445750,8580,8590,8590,8580,178
|
|
20240112,120500,9437918500,8580,8580,8580,8580,256
|
|
20240112,120400,9435722020,8580,8570,8590,8570,683
|
|
20240112,120300,9429861970,8580,8570,8590,8570,730
|
|
20240112,120200,9423596620,8570,8570,8580,8570,2108
|
|
20240112,120100,9405531050,8570,8590,8590,8570,190
|
|
20240112,120000,9403901130,8570,8590,8590,8570,111
|
|
20240112,115900,9402948660,8590,8570,8590,8570,2120
|
|
20240112,115800,9384758580,8570,8570,8580,8570,998
|
|
20240112,115700,9376205390,8580,8590,8590,8580,118
|
|
20240112,115600,9375192920,8580,8580,8580,8570,643
|
|
20240112,115500,9369679580,8560,8570,8580,8560,1640
|
|
20240112,115400,9355616690,8570,8580,8580,8570,234
|
|
20240112,115300,9353609020,8570,8550,8570,8540,1814
|
|
20240112,115200,9338097630,8550,8560,8560,8540,590
|
|
20240112,115100,9333053900,8560,8560,8570,8560,206
|
|
20240112,115000,9331290430,8560,8540,8560,8540,955
|
|
20240112,114900,9323123590,8540,8560,8560,8540,2301
|
|
20240112,114800,9303464690,8560,8570,8590,8550,273
|
|
20240112,114700,9301129890,8570,8570,8570,8560,327
|
|
20240112,114600,9298328870,8570,8580,8580,8550,4607
|
|
20240112,114500,9258918930,8580,8590,8590,8580,129
|
|
20240112,114400,9257811390,8590,8580,8590,8570,70
|
|
20240112,114300,9257210400,8580,8590,8590,8580,48
|
|
20240112,114200,9256798390,8570,8580,8580,8570,1021
|
|
20240112,114100,9248041700,8570,8570,8600,8570,641
|
|
20240112,114000,9242543090,8580,8600,8600,8580,1437
|
|
20240112,113900,9230212950,8590,8580,8600,8580,137
|
|
20240112,113800,9229034920,8580,8580,8600,8580,607
|
|
20240112,113700,9223824240,8580,8580,8600,8580,502
|
|
20240112,113600,9219512290,8590,8610,8610,8590,512
|
|
20240112,113500,9215113340,8610,8600,8610,8570,4283
|
|
20240112,113400,9178343930,8600,8600,8600,8590,379
|
|
20240112,113300,9175085090,8590,8590,8610,8590,273
|
|
20240112,113200,9172740000,8590,8610,8610,8590,994
|
|
20240112,113100,9164191910,8600,8600,8610,8600,190
|
|
20240112,113000,9162557790,8600,8590,8610,8580,3519
|
|
20240112,112900,9132315900,8580,8580,8590,8580,304
|
|
20240112,112800,9129706990,8590,8590,8590,8590,1609
|
|
20240112,112700,9115885680,8590,8600,8610,8590,1167
|
|
20240112,112600,9105849830,8610,8610,8620,8610,682
|
|
20240112,112500,9099975620,8610,8610,8610,8600,1093
|
|
20240112,112400,9090572020,8600,8620,8620,8590,2673
|
|
20240112,112300,9067570120,8610,8590,8610,8590,676
|
|
20240112,112200,9061755690,8600,8580,8600,8580,1323
|
|
20240112,112100,9050381080,8600,8620,8620,8580,1101
|
|
20240112,112000,9040913320,8620,8580,8630,8570,8255
|
|
20240112,111900,8969940600,8570,8540,8570,8540,1952
|
|
20240112,111800,8953247900,8540,8570,8570,8540,564
|
|
20240112,111700,8948426570,8550,8570,8570,8550,339
|
|
20240112,111600,8945526630,8560,8540,8560,8540,187
|
|
20240112,111500,8943927560,8540,8540,8580,8540,674
|
|
20240112,111400,8938168070,8540,8550,8550,8530,1427
|
|
20240112,111300,8925984070,8550,8560,8570,8550,3116
|
|
20240112,111200,8899312140,8570,8570,8580,8560,290
|
|
20240112,111100,8896826170,8580,8580,8590,8570,5290
|
|
20240112,111000,8851448920,8590,8580,8590,8570,2788
|
|
20240112,110900,8827515230,8590,8580,8590,8570,1389
|
|
20240112,110800,8815598170,8580,8580,8590,8570,2334
|
|
20240112,110700,8795571390,8580,8580,8590,8570,951
|
|
20240112,110600,8787409530,8570,8540,8590,8540,3981
|
|
20240112,110500,8753270190,8530,8500,8540,8500,4878
|
|
20240112,110400,8711744020,8530,8520,8540,8490,5052
|
|
20240112,110300,8668736230,8530,8520,8550,8520,2138
|
|
20240112,110200,8650472970,8490,8550,8590,8490,15208
|
|
20240112,110100,8520867580,8530,8520,8550,8520,1695
|
|
20240112,110000,8506414410,8520,8530,8540,8510,513
|
|
20240112,105900,8502040210,8540,8520,8540,8510,885
|
|
20240112,105800,8494498710,8510,8550,8550,8510,825
|
|
20240112,105700,8487454160,8550,8550,8560,8510,2825
|
|
20240112,105600,8463338240,8550,8550,8560,8550,944
|
|
20240112,105500,8455267020,8560,8540,8560,8540,3343
|
|
20240112,105400,8426703290,8540,8530,8540,8530,411
|
|
20240112,105300,8423195750,8540,8540,8540,8530,905
|
|
20240112,105200,8415468000,8540,8520,8540,8510,777
|
|
20240112,105100,8408842350,8520,8510,8520,8510,176
|
|
20240112,105000,8407344160,8510,8520,8520,8500,545
|
|
20240112,104900,8402707260,8520,8490,8520,8490,357
|
|
20240112,104800,8399674800,8500,8510,8510,8500,571
|
|
20240112,104700,8394821290,8500,8520,8520,8490,89
|
|
20240112,104600,8394065230,8490,8500,8520,8490,1087
|
|
20240112,104500,8384826950,8530,8530,8540,8470,5048
|
|
20240112,104400,8341863100,8530,8520,8540,8510,628
|
|
20240112,104300,8336510660,8510,8530,8540,8510,998
|
|
20240112,104200,8328001370,8540,8510,8550,8510,8886
|
|
20240112,104100,8252178640,8500,8490,8510,8450,3795
|
|
20240112,104000,8219954730,8490,8470,8490,8450,6719
|
|
20240112,103900,8163129160,8470,8470,8470,8450,1632
|
|
20240112,103800,8149322390,8460,8460,8470,8450,1641
|
|
20240112,103700,8135449260,8460,8450,8470,8450,502
|
|
20240112,103600,8131205790,8470,8450,8470,8440,4167
|
|
20240112,103500,8096009290,8440,8480,8480,8440,17720
|
|
20240112,103400,7946142360,8480,8480,8500,8480,5429
|
|
20240112,103300,7900097510,8490,8490,8490,8480,1893
|
|
20240112,103200,7884028550,8490,8490,8490,8480,694
|
|
20240112,103100,7878138260,8490,8490,8490,8480,2998
|
|
20240112,103000,7852710090,8490,8480,8500,8480,1883
|
|
20240112,102900,7836728860,8480,8490,8500,8480,7566
|
|
20240112,102800,7772522770,8490,8500,8510,8490,6832
|
|
20240112,102700,7714459810,8510,8510,8520,8510,701
|
|
20240112,102600,7708494260,8510,8510,8510,8500,3055
|
|
20240112,102500,7682521950,8500,8510,8520,8500,1152
|
|
20240112,102400,7672720200,8520,8510,8530,8500,768
|
|
20240112,102300,7666181710,8510,8500,8510,8490,1010
|
|
20240112,102200,7657598930,8490,8500,8500,8490,1433
|
|
20240112,102100,7645428900,8490,8500,8500,8490,1942
|
|
20240112,102000,7628931200,8500,8500,8510,8490,2187
|
|
20240112,101900,7610356160,8500,8500,8510,8490,1901
|
|
20240112,101800,7594202130,8500,8510,8510,8490,9014
|
|
20240112,101700,7517571030,8530,8530,8530,8500,7794
|
|
20240112,101600,7451143020,8530,8510,8530,8510,508
|
|
20240112,101500,7446816750,8530,8540,8540,8510,2799
|
|
20240112,101400,7422975980,8530,8540,8540,8520,1198
|
|
20240112,101300,7412751490,8530,8530,8540,8530,743
|
|
20240112,101200,7406412970,8530,8540,8540,8520,4036
|
|
20240112,101100,7372003030,8540,8520,8550,8500,12210
|
|
20240112,101000,7268011680,8520,8510,8520,8500,1928
|
|
20240112,100900,7251620110,8500,8510,8520,8500,3139
|
|
20240112,100800,7224918380,8520,8500,8520,8500,878
|
|
20240112,100700,7217450760,8520,8500,8520,8480,6121
|
|
20240112,100600,7165465370,8500,8500,8520,8500,1972
|
|
20240112,100500,7148702220,8500,8520,8550,8490,6899
|
|
20240112,100400,7090069750,8520,8560,8560,8510,7099
|
|
20240112,100300,7029578070,8560,8540,8570,8540,2369
|
|
20240112,100200,7009317170,8540,8580,8580,8540,1464
|
|
20240112,100100,6996794170,8580,8550,8590,8530,4751
|
|
20240112,100000,6956115760,8550,8530,8550,8520,3106
|
|
20240112,095900,6929634240,8530,8510,8530,8510,2666
|
|
20240112,095800,6906905840,8510,8540,8560,8510,3271
|
|
20240112,095700,6879008320,8560,8540,8560,8540,4870
|
|
20240112,095600,6837358080,8540,8510,8540,8510,6072
|
|
20240112,095500,6785569800,8510,8500,8520,8490,4416
|
|
20240112,095400,6748012540,8490,8490,8500,8480,4887
|
|
20240112,095300,6706524810,8490,8480,8490,8480,4262
|
|
20240112,095200,6670377700,8480,8500,8500,8480,4896
|
|
20240112,095100,6628804710,8500,8510,8510,8500,5589
|
|
20240112,095000,6581259590,8510,8520,8520,8510,2685
|
|
20240112,094900,6558403400,8520,8530,8540,8510,3201
|
|
20240112,094800,6531111010,8530,8540,8550,8530,4020
|
|
20240112,094700,6496771130,8540,8540,8550,8540,6904
|
|
20240112,094600,6437783610,8540,8520,8550,8500,7849
|
|
20240112,094500,6370850620,8520,8490,8520,8480,14981
|
|
20240112,094400,6243460550,8490,8490,8500,8470,9353
|
|
20240112,094300,6164103280,8480,8510,8520,8480,20475
|
|
20240112,094200,5990040970,8510,8530,8530,8510,9774
|
|
20240112,094100,5906821620,8530,8530,8550,8520,11183
|
|
20240112,094000,5811394180,8530,8510,8540,8500,13489
|
|
20240112,093900,5696506650,8510,8520,8540,8500,10321
|
|
20240112,093800,5608592540,8530,8580,8580,8500,52447
|
|
20240112,093700,5162027780,8570,8600,8600,8550,23959
|
|
20240112,093600,4956670320,8600,8640,8640,8600,26233
|
|
20240112,093500,4730845150,8630,8660,8680,8630,16791
|
|
20240112,093400,4585799180,8660,8660,8680,8650,4030
|
|
20240112,093300,4550896400,8650,8670,8670,8630,11592
|
|
20240112,093200,4450629620,8680,8690,8700,8660,4393
|
|
20240112,093100,4412483140,8690,8660,8690,8620,20082
|
|
20240112,093000,4238925970,8670,8740,8740,8660,50621
|
|
20240112,092900,3798443250,8730,8790,8790,8730,2859
|
|
20240112,092800,3773446610,8800,8740,8800,8730,8097
|
|
20240112,092700,3702607190,8750,8750,8750,8740,5907
|
|
20240112,092600,3650978860,8750,8750,8770,8740,4095
|
|
20240112,092500,3615164200,8750,8760,8780,8740,6426
|
|
20240112,092400,3558929580,8770,8750,8780,8750,1948
|
|
20240112,092300,3541849110,8740,8780,8800,8740,16815
|
|
20240112,092200,3394569590,8780,8800,8810,8780,4131
|
|
20240112,092100,3358232660,8800,8770,8810,8770,2940
|
|
20240112,092000,3332402380,8770,8760,8780,8750,12469
|
|
20240112,091900,3223159840,8760,8800,8800,8760,13400
|
|
20240112,091800,3105513070,8790,8790,8810,8790,12813
|
|
20240112,091700,2992846750,8800,8800,8830,8790,4855
|
|
20240112,091600,2950119110,8840,8800,8850,8790,14120
|
|
20240112,091500,2825844440,8810,8830,8870,8800,8313
|
|
20240112,091400,2752586800,8830,8860,8870,8800,15394
|
|
20240112,091300,2616610780,8870,8880,8910,8870,10947
|
|
20240112,091200,2519390330,8880,8960,8960,8880,18918
|
|
20240112,091100,2350565890,8960,8950,8970,8920,11083
|
|
20240112,091000,2251424400,8950,8930,8960,8900,10911
|
|
20240112,090900,2154002020,8920,8880,8920,8880,12066
|
|
20240112,090800,2046659790,8900,8950,8950,8880,17569
|
|
20240112,090700,1890129410,8970,8930,8990,8900,21867
|
|
20240112,090600,1694903830,8930,8800,8960,8790,20738
|
|
20240112,090500,1511460370,8800,8780,8870,8750,16444
|
|
20240112,090400,1366424790,8780,8720,8800,8700,28405
|
|
20240112,090300,1118696340,8710,8780,8800,8710,27268
|
|
20240112,090200,880184210,8770,8820,8870,8720,33153
|
|
20240112,090100,589087360,8810,8780,8910,8770,14214
|
|
20240112,090000,463985530,8810,8870,8930,8750,51004
|