607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,190300,82416709900,2780,2780,2780,2780,0
|
|
20240109,190200,82416709900,2780,2780,2780,2780,0
|
|
20240109,190100,82416709900,2780,2780,2780,2780,0
|
|
20240109,190000,82416709900,2780,2780,2780,2780,0
|
|
20240109,185900,82416709900,2780,2780,2780,2780,0
|
|
20240109,185800,82416709900,2780,2780,2780,2780,0
|
|
20240109,185700,82416709900,2780,2780,2780,2780,0
|
|
20240109,185600,82416709900,2780,2780,2780,2780,0
|
|
20240109,185500,82416709900,2780,2780,2780,2780,0
|
|
20240109,185400,82416709900,2780,2780,2780,2780,0
|
|
20240109,185300,82416709900,2780,2780,2780,2780,0
|
|
20240109,185200,82416709900,2780,2780,2780,2780,0
|
|
20240109,185100,82416709900,2780,2780,2780,2780,0
|
|
20240109,185000,82416709900,2780,2780,2780,2780,0
|
|
20240109,184900,82416709900,2780,2780,2780,2780,0
|
|
20240109,184800,82416709900,2780,2780,2780,2780,0
|
|
20240109,184700,82416709900,2780,2780,2780,2780,0
|
|
20240109,184600,82416709900,2780,2780,2780,2780,0
|
|
20240109,184500,82416709900,2780,2780,2780,2780,0
|
|
20240109,184400,82416709900,2780,2780,2780,2780,0
|
|
20240109,184300,82416709900,2780,2780,2780,2780,0
|
|
20240109,184200,82416709900,2780,2780,2780,2780,0
|
|
20240109,184100,82416709900,2780,2780,2780,2780,0
|
|
20240109,184000,82416709900,2780,2780,2780,2780,0
|
|
20240109,183900,82416709900,2780,2780,2780,2780,0
|
|
20240109,183800,82416709900,2780,2780,2780,2780,0
|
|
20240109,183700,82416709900,2780,2780,2780,2780,0
|
|
20240109,183600,82416709900,2780,2780,2780,2780,0
|
|
20240109,183500,82416709900,2780,2780,2780,2780,0
|
|
20240109,183400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,183300,82416709900,2780,2780,2780,2780,0
|
|
20240109,183200,82416709900,2780,2780,2780,2780,0
|
|
20240109,183100,82416709900,2780,2780,2780,2780,0
|
|
20240109,183000,82416709900,2780,2780,2780,2780,0
|
|
20240109,182900,82416709900,2780,2780,2780,2780,0
|
|
20240109,182800,82416709900,2780,2780,2780,2780,0
|
|
20240109,182700,82416709900,2780,2780,2780,2780,0
|
|
20240109,182600,82416709900,2780,2780,2780,2780,0
|
|
20240109,182500,82416709900,2780,2780,2780,2780,0
|
|
20240109,182400,82416709900,2780,2780,2780,2780,0
|
|
20240109,182300,82416709900,2780,2780,2780,2780,0
|
|
20240109,182200,82416709900,2780,2780,2780,2780,0
|
|
20240109,182100,82416709900,2780,2780,2780,2780,0
|
|
20240109,182000,82416709900,2780,2780,2780,2780,0
|
|
20240109,181900,82416709900,2780,2780,2780,2780,0
|
|
20240109,181800,82416709900,2780,2780,2780,2780,0
|
|
20240109,181700,82416709900,2780,2780,2780,2780,0
|
|
20240109,181600,82416709900,2780,2780,2780,2780,0
|
|
20240109,181500,82416709900,2780,2780,2780,2780,0
|
|
20240109,181400,82416709900,2780,2780,2780,2780,0
|
|
20240109,181300,82416709900,2780,2780,2780,2780,0
|
|
20240109,181200,82416709900,2780,2780,2780,2780,0
|
|
20240109,181100,82416709900,2780,2780,2780,2780,0
|
|
20240109,181000,82416709900,2780,2780,2780,2780,0
|
|
20240109,180900,82416709900,2780,2780,2780,2780,0
|
|
20240109,180800,82416709900,2780,2780,2780,2780,0
|
|
20240109,180700,82416709900,2780,2780,2780,2780,0
|
|
20240109,180600,82416709900,2780,2780,2780,2780,0
|
|
20240109,180500,82416709900,2780,2780,2780,2780,0
|
|
20240109,180400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,180300,82416709900,2780,2780,2780,2780,0
|
|
20240109,180200,82416709900,2780,2780,2780,2780,0
|
|
20240109,180100,82416709900,2780,2780,2780,2780,0
|
|
20240109,180000,82416709900,2780,2780,2780,2780,0
|
|
20240109,175900,82416709900,2780,2780,2780,2780,0
|
|
20240109,175800,82416709900,2780,2780,2780,2780,0
|
|
20240109,175700,82416709900,2780,2780,2780,2780,0
|
|
20240109,175600,82416709900,2780,2780,2780,2780,0
|
|
20240109,175500,82416709900,2780,2780,2780,2780,0
|
|
20240109,175400,82416709900,2780,2780,2780,2780,0
|
|
20240109,175300,82416709900,2780,2780,2780,2780,0
|
|
20240109,175200,82416709900,2780,2780,2780,2780,0
|
|
20240109,175100,82416709900,2780,2780,2780,2780,0
|
|
20240109,175000,82416709900,2780,2780,2780,2780,0
|
|
20240109,174900,82416709900,2780,2780,2780,2780,0
|
|
20240109,174800,82416709900,2780,2780,2780,2780,0
|
|
20240109,174700,82416709900,2780,2780,2780,2780,0
|
|
20240109,174600,82416709900,2780,2780,2780,2780,0
|
|
20240109,174500,82416709900,2780,2780,2780,2780,0
|
|
20240109,174400,82416709900,2780,2780,2780,2780,0
|
|
20240109,174300,82416709900,2780,2780,2780,2780,0
|
|
20240109,174200,82416709900,2780,2780,2780,2780,0
|
|
20240109,174100,82416709900,2780,2780,2780,2780,0
|
|
20240109,174000,82416709900,2780,2780,2780,2780,0
|
|
20240109,173900,82416709900,2780,2780,2780,2780,0
|
|
20240109,173800,82416709900,2780,2780,2780,2780,0
|
|
20240109,173700,82416709900,2780,2780,2780,2780,0
|
|
20240109,173600,82416709900,2780,2780,2780,2780,0
|
|
20240109,173500,82416709900,2780,2780,2780,2780,0
|
|
20240109,173400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,173300,82416709900,2780,2780,2780,2780,0
|
|
20240109,173200,82416709900,2780,2780,2780,2780,0
|
|
20240109,173100,82416709900,2780,2780,2780,2780,0
|
|
20240109,173000,82416709900,2780,2780,2780,2780,0
|
|
20240109,172900,82416709900,2780,2780,2780,2780,0
|
|
20240109,172800,82416709900,2780,2780,2780,2780,0
|
|
20240109,172700,82416709900,2780,2780,2780,2780,0
|
|
20240109,172600,82416709900,2780,2780,2780,2780,0
|
|
20240109,172500,82416709900,2780,2780,2780,2780,0
|
|
20240109,172400,82416709900,2780,2780,2780,2780,0
|
|
20240109,172300,82416709900,2780,2780,2780,2780,0
|
|
20240109,172200,82416709900,2780,2780,2780,2780,0
|
|
20240109,172100,82416709900,2780,2780,2780,2780,0
|
|
20240109,172000,82416709900,2780,2780,2780,2780,0
|
|
20240109,171900,82416709900,2780,2780,2780,2780,0
|
|
20240109,171800,82416709900,2780,2780,2780,2780,0
|
|
20240109,171700,82416709900,2780,2780,2780,2780,0
|
|
20240109,171600,82416709900,2780,2780,2780,2780,0
|
|
20240109,171500,82416709900,2780,2780,2780,2780,0
|
|
20240109,171400,82416709900,2780,2780,2780,2780,0
|
|
20240109,171300,82416709900,2780,2780,2780,2780,0
|
|
20240109,171200,82416709900,2780,2780,2780,2780,0
|
|
20240109,171100,82416709900,2780,2780,2780,2780,0
|
|
20240109,171000,82416709900,2780,2780,2780,2780,0
|
|
20240109,170900,82416709900,2780,2780,2780,2780,0
|
|
20240109,170800,82416709900,2780,2780,2780,2780,0
|
|
20240109,170700,82416709900,2780,2780,2780,2780,0
|
|
20240109,170600,82416709900,2780,2780,2780,2780,0
|
|
20240109,170500,82416709900,2780,2780,2780,2780,0
|
|
20240109,170400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,170300,82416709900,2780,2780,2780,2780,0
|
|
20240109,170200,82416709900,2780,2780,2780,2780,0
|
|
20240109,170100,82416709900,2780,2780,2780,2780,0
|
|
20240109,170000,82416709900,2780,2780,2780,2780,0
|
|
20240109,165900,82416709900,2780,2780,2780,2780,0
|
|
20240109,165800,82416709900,2780,2780,2780,2780,0
|
|
20240109,165700,82416709900,2780,2780,2780,2780,0
|
|
20240109,165600,82416709900,2780,2780,2780,2780,0
|
|
20240109,165500,82416709900,2780,2780,2780,2780,0
|
|
20240109,165400,82416709900,2780,2780,2780,2780,0
|
|
20240109,165300,82416709900,2780,2780,2780,2780,0
|
|
20240109,165200,82416709900,2780,2780,2780,2780,0
|
|
20240109,165100,82416709900,2780,2780,2780,2780,0
|
|
20240109,165000,82416709900,2780,2780,2780,2780,0
|
|
20240109,164900,82416709900,2780,2780,2780,2780,0
|
|
20240109,164800,82416709900,2780,2780,2780,2780,0
|
|
20240109,164700,82416709900,2780,2780,2780,2780,0
|
|
20240109,164600,82416709900,2780,2780,2780,2780,0
|
|
20240109,164500,82416709900,2780,2780,2780,2780,0
|
|
20240109,164400,82416709900,2780,2780,2780,2780,0
|
|
20240109,164300,82416709900,2780,2780,2780,2780,0
|
|
20240109,164200,82416709900,2780,2780,2780,2780,0
|
|
20240109,164100,82416709900,2780,2780,2780,2780,0
|
|
20240109,164000,82416709900,2780,2780,2780,2780,0
|
|
20240109,163900,82416709900,2780,2780,2780,2780,0
|
|
20240109,163800,82416709900,2780,2780,2780,2780,0
|
|
20240109,163700,82416709900,2780,2780,2780,2780,0
|
|
20240109,163600,82416709900,2780,2780,2780,2780,0
|
|
20240109,163500,82416709900,2780,2780,2780,2780,0
|
|
20240109,163400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,163300,82416709900,2780,2780,2780,2780,0
|
|
20240109,163200,82416709900,2780,2780,2780,2780,0
|
|
20240109,163100,82416709900,2780,2780,2780,2780,0
|
|
20240109,163000,82416709900,2780,2780,2780,2780,0
|
|
20240109,162900,82416709900,2780,2780,2780,2780,0
|
|
20240109,162800,82416709900,2780,2780,2780,2780,0
|
|
20240109,162700,82416709900,2780,2780,2780,2780,0
|
|
20240109,162600,82416709900,2780,2780,2780,2780,0
|
|
20240109,162500,82416709900,2780,2780,2780,2780,0
|
|
20240109,162400,82416709900,2780,2780,2780,2780,0
|
|
20240109,162300,82416709900,2780,2780,2780,2780,0
|
|
20240109,162200,82416709900,2780,2780,2780,2780,0
|
|
20240109,162100,82416709900,2780,2780,2780,2780,0
|
|
20240109,162000,82416709900,2780,2780,2780,2780,0
|
|
20240109,161900,82416709900,2780,2780,2780,2780,0
|
|
20240109,161800,82416709900,2780,2780,2780,2780,0
|
|
20240109,161700,82416709900,2780,2780,2780,2780,0
|
|
20240109,161600,82416709900,2780,2780,2780,2780,0
|
|
20240109,161500,82416709900,2780,2780,2780,2780,0
|
|
20240109,161400,82416709900,2780,2780,2780,2780,0
|
|
20240109,161300,82416709900,2780,2780,2780,2780,0
|
|
20240109,161200,82416709900,2780,2780,2780,2780,0
|
|
20240109,161100,82416709900,2780,2780,2780,2780,0
|
|
20240109,161000,82416709900,2780,2780,2780,2780,0
|
|
20240109,160900,82416709900,2780,2780,2780,2780,0
|
|
20240109,160800,82416709900,2780,2780,2780,2780,0
|
|
20240109,160700,82416709900,2780,2780,2780,2780,0
|
|
20240109,160600,82416709900,2780,2780,2780,2780,0
|
|
20240109,160500,82416709900,2780,2780,2780,2780,0
|
|
20240109,160400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,160300,82416709900,2780,2780,2780,2780,0
|
|
20240109,160200,82416709900,2780,2780,2780,2780,0
|
|
20240109,160100,82416709900,2780,2780,2780,2780,0
|
|
20240109,160000,82416709900,2780,2780,2780,2780,0
|
|
20240109,155900,82416709900,2780,2780,2780,2780,0
|
|
20240109,155800,82416709900,2780,2780,2780,2780,0
|
|
20240109,155700,82416709900,2780,2780,2780,2780,0
|
|
20240109,155600,82416709900,2780,2780,2780,2780,0
|
|
20240109,155500,82416709900,2780,2780,2780,2780,0
|
|
20240109,155400,82416709900,2780,2780,2780,2780,0
|
|
20240109,155300,82416709900,2780,2780,2780,2780,0
|
|
20240109,155200,82416709900,2780,2780,2780,2780,0
|
|
20240109,155100,82416709900,2780,2780,2780,2780,0
|
|
20240109,155000,82416709900,2780,2780,2780,2780,0
|
|
20240109,154900,82416709900,2780,2780,2780,2780,0
|
|
20240109,154800,82416709900,2780,2780,2780,2780,0
|
|
20240109,154700,82416709900,2780,2780,2780,2780,0
|
|
20240109,154600,82416709900,2780,2780,2780,2780,0
|
|
20240109,154500,82416709900,2780,2780,2780,2780,0
|
|
20240109,154400,82416709900,2780,2780,2780,2780,0
|
|
20240109,154300,82416709900,2780,2780,2780,2780,0
|
|
20240109,154200,82416709900,2780,2780,2780,2780,0
|
|
20240109,154100,82416709900,2780,2780,2780,2780,0
|
|
20240109,154000,82416709900,2780,2780,2780,2780,0
|
|
20240109,153900,82416709900,2780,2780,2780,2780,0
|
|
20240109,153800,82416709900,2780,2780,2780,2780,0
|
|
20240109,153700,82416709900,2780,2780,2780,2780,0
|
|
20240109,153600,82416709900,2780,2780,2780,2780,0
|
|
20240109,153500,82416709900,2780,2780,2780,2780,0
|
|
20240109,153400,82416709900,2780,2780,2780,2780,183167
|
|
20240109,153300,82416709900,2780,2780,2780,2780,0
|
|
20240109,153200,82416709900,2780,2780,2780,2780,0
|
|
20240109,153100,82416709900,2780,2780,2780,2780,0
|
|
20240109,153000,82416709900,2780,2780,2780,2780,183167
|
|
20240109,152900,81907505640,2780,2780,2780,2780,0
|
|
20240109,152800,81907505640,2780,2780,2780,2780,0
|
|
20240109,152700,81907505640,2780,2780,2780,2780,0
|
|
20240109,152600,81907505640,2780,2780,2780,2780,0
|
|
20240109,152500,81907505640,2780,2780,2780,2780,0
|
|
20240109,152400,81907505640,2780,2780,2780,2780,0
|
|
20240109,152300,81907505640,2780,2780,2780,2780,0
|
|
20240109,152200,81907505640,2780,2780,2780,2780,0
|
|
20240109,152100,81907505640,2780,2780,2780,2780,0
|
|
20240109,152000,81907505640,2780,2780,2780,2780,0
|
|
20240109,151900,81907505640,2780,2780,2780,2780,6057
|
|
20240109,151800,81890667180,2780,2780,2780,2780,14027
|
|
20240109,151700,81851672120,2780,2780,2780,2780,4570
|
|
20240109,151600,81838967520,2780,2780,2780,2775,48701
|
|
20240109,151500,81703586550,2775,2780,2780,2770,125851
|
|
20240109,151400,81354253010,2780,2770,2780,2770,80421
|
|
20240109,151300,81130967965,2770,2765,2780,2760,104293
|
|
20240109,151200,80841955605,2765,2780,2780,2750,257317
|
|
20240109,151100,80128752980,2780,2780,2780,2780,39172
|
|
20240109,151000,80019854820,2780,2780,2780,2780,63236
|
|
20240109,150900,79844058740,2780,2780,2780,2780,4167
|
|
20240109,150800,79832474480,2780,2775,2780,2765,111519
|
|
20240109,150700,79522621045,2775,2775,2780,2770,484812
|
|
20240109,150600,78175285005,2770,2760,2775,2755,181329
|
|
20240109,150500,77672858790,2760,2755,2760,2750,40791
|
|
20240109,150400,77560459400,2755,2750,2760,2750,43076
|
|
20240109,150300,77441817370,2755,2745,2755,2735,34262
|
|
20240109,150200,77347705810,2750,2740,2750,2735,63865
|
|
20240109,150100,77172704225,2750,2745,2750,2735,38294
|
|
20240109,150000,77067705490,2750,2745,2750,2740,8383
|
|
20240109,145900,77044714785,2745,2735,2755,2735,17644
|
|
20240109,145800,76996248675,2735,2740,2745,2730,45114
|
|
20240109,145700,76872755565,2740,2760,2760,2740,13856
|
|
20240109,145600,76834650095,2755,2745,2760,2740,37030
|
|
20240109,145500,76732783545,2740,2765,2765,2740,56507
|
|
20240109,145400,76577404790,2760,2765,2765,2760,17026
|
|
20240109,145300,76530379480,2765,2760,2765,2755,30921
|
|
20240109,145200,76444994055,2760,2755,2760,2750,28261
|
|
20240109,145100,76367067520,2760,2760,2760,2755,18315
|
|
20240109,145000,76316557870,2760,2750,2760,2745,37539
|
|
20240109,144900,76213274785,2750,2745,2750,2740,9325
|
|
20240109,144800,76187664790,2745,2750,2750,2745,6366
|
|
20240109,144700,76170180925,2750,2740,2750,2735,32573
|
|
20240109,144600,76080849785,2740,2745,2750,2740,8225
|
|
20240109,144500,76058279040,2750,2750,2755,2735,35656
|
|
20240109,144400,75960403280,2755,2745,2755,2745,6951
|
|
20240109,144300,75941287270,2745,2750,2755,2745,13610
|
|
20240109,144200,75903802780,2755,2750,2755,2745,28968
|
|
20240109,144100,75824105865,2750,2740,2755,2735,21842
|
|
20240109,144000,75764198085,2740,2735,2745,2735,9520
|
|
20240109,143900,75738130095,2735,2750,2755,2735,42372
|
|
20240109,143800,75621900320,2755,2755,2755,2750,15363
|
|
20240109,143700,75579614730,2755,2750,2755,2745,12378
|
|
20240109,143600,75545577115,2750,2745,2755,2740,23201
|
|
20240109,143500,75481857990,2745,2730,2750,2725,19913
|
|
20240109,143400,75427312045,2730,2740,2740,2715,62832
|
|
20240109,143300,75256129750,2740,2755,2755,2735,53772
|
|
20240109,143200,75108600870,2755,2765,2765,2750,46644
|
|
20240109,143100,74979897655,2760,2765,2765,2760,30263
|
|
20240109,143000,74896283005,2765,2755,2765,2755,22327
|
|
20240109,142900,74834661175,2755,2750,2760,2750,22689
|
|
20240109,142800,74772158310,2750,2750,2755,2745,21309
|
|
20240109,142700,74713515595,2750,2745,2755,2740,16477
|
|
20240109,142600,74668220955,2745,2750,2750,2745,12169
|
|
20240109,142500,74634806660,2750,2760,2765,2745,35600
|
|
20240109,142400,74536803815,2760,2750,2765,2745,70520
|
|
20240109,142300,74342409465,2750,2745,2750,2735,18189
|
|
20240109,142200,74292521370,2745,2735,2745,2735,8190
|
|
20240109,142100,74270063575,2740,2740,2745,2735,11773
|
|
20240109,142000,74237774545,2745,2750,2750,2725,26231
|
|
20240109,141900,74166090450,2750,2745,2755,2740,24972
|
|
20240109,141800,74097483485,2750,2740,2750,2740,21355
|
|
20240109,141700,74038860235,2740,2745,2750,2730,28251
|
|
20240109,141600,73961362360,2750,2720,2760,2715,103766
|
|
20240109,141500,73676771030,2720,2700,2720,2700,26707
|
|
20240109,141400,73604381165,2700,2710,2715,2690,42214
|
|
20240109,141300,73490433770,2705,2715,2715,2685,149233
|
|
20240109,141200,73087437395,2715,2730,2730,2715,26288
|
|
20240109,141100,73015956730,2725,2730,2730,2725,5182
|
|
20240109,141000,73001831970,2730,2730,2735,2720,14443
|
|
20240109,140900,72962481440,2730,2735,2735,2725,4085
|
|
20240109,140800,72951331045,2735,2725,2735,2720,16271
|
|
20240109,140700,72906989705,2725,2730,2730,2725,8624
|
|
20240109,140600,72883487725,2730,2735,2735,2725,30163
|
|
20240109,140500,72801156545,2735,2730,2740,2730,5815
|
|
20240109,140400,72785257845,2735,2730,2735,2730,10670
|
|
20240109,140300,72756101830,2735,2735,2735,2730,20697
|
|
20240109,140200,72699561520,2735,2750,2750,2730,42430
|
|
20240109,140100,72583289640,2750,2745,2750,2740,36074
|
|
20240109,140000,72484206360,2745,2735,2745,2730,15999
|
|
20240109,135900,72440384240,2735,2720,2735,2720,17277
|
|
20240109,135800,72393285070,2725,2730,2730,2720,13674
|
|
20240109,135700,72356035190,2730,2730,2735,2720,23660
|
|
20240109,135600,72291498295,2735,2730,2735,2725,18965
|
|
20240109,135500,72239688780,2730,2725,2735,2720,39149
|
|
20240109,135400,72132883040,2725,2705,2730,2705,33523
|
|
20240109,135300,72041845985,2710,2715,2720,2705,45436
|
|
20240109,135200,71918696770,2715,2725,2725,2715,36911
|
|
20240109,135100,71818401085,2720,2725,2730,2720,11141
|
|
20240109,135000,71788075120,2730,2730,2730,2720,21217
|
|
20240109,134900,71730252445,2725,2725,2730,2720,21980
|
|
20240109,134800,71670322400,2730,2725,2730,2720,20691
|
|
20240109,134700,71613955920,2720,2720,2730,2710,72726
|
|
20240109,134600,71416184800,2720,2720,2725,2710,53690
|
|
20240109,134500,71270263560,2725,2725,2725,2705,157630
|
|
20240109,134400,70842972530,2725,2745,2750,2710,167175
|
|
20240109,134300,70386441140,2745,2755,2765,2740,108015
|
|
20240109,134200,70089406760,2760,2770,2775,2750,113085
|
|
20240109,134100,69777060760,2765,2765,2775,2755,101048
|
|
20240109,134000,69497690120,2770,2770,2770,2755,99713
|
|
20240109,133900,69222051805,2765,2775,2775,2765,100601
|
|
20240109,133800,68943099220,2775,2755,2780,2755,750720
|
|
20240109,133700,66858673305,2755,2750,2765,2745,64106
|
|
20240109,133600,66681801425,2750,2740,2755,2740,32019
|
|
20240109,133500,66593750265,2745,2760,2760,2735,85827
|
|
20240109,133400,66358236350,2760,2755,2765,2745,123532
|
|
20240109,133300,66017977895,2755,2770,2770,2755,130580
|
|
20240109,133200,65656968965,2770,2750,2775,2740,431634
|
|
20240109,133100,64463198925,2750,2725,2750,2720,168898
|
|
20240109,133000,64000691330,2725,2710,2730,2705,42539
|
|
20240109,132900,63885202325,2705,2715,2720,2700,49410
|
|
20240109,132800,63751391680,2715,2730,2730,2715,52675
|
|
20240109,132700,63607983175,2730,2705,2730,2705,41096
|
|
20240109,132600,63496260245,2710,2715,2720,2690,72029
|
|
20240109,132500,63301552240,2715,2725,2730,2715,139179
|
|
20240109,132400,62922268545,2730,2700,2730,2695,203171
|
|
20240109,132300,62370358595,2700,2685,2700,2685,63100
|
|
20240109,132200,62200567125,2680,2670,2690,2670,31196
|
|
20240109,132100,62116909950,2670,2670,2675,2665,9356
|
|
20240109,132000,62091934555,2665,2665,2665,2660,7820
|
|
20240109,131900,62071098435,2665,2665,2670,2655,8147
|
|
20240109,131800,62049400405,2660,2655,2660,2650,18523
|
|
20240109,131700,62000278695,2655,2665,2665,2650,23231
|
|
20240109,131600,61938606595,2665,2660,2665,2655,18119
|
|
20240109,131500,61890438690,2660,2660,2660,2645,47502
|
|
20240109,131400,61764486075,2660,2680,2680,2660,32489
|
|
20240109,131300,61677896620,2675,2685,2690,2675,32975
|
|
20240109,131200,61589524005,2690,2685,2690,2680,21894
|
|
20240109,131100,61530686850,2685,2685,2690,2680,21923
|
|
20240109,131000,61471866240,2685,2685,2685,2680,9991
|
|
20240109,130900,61445049295,2680,2685,2685,2675,18591
|
|
20240109,130800,61395203030,2685,2680,2685,2680,19018
|
|
20240109,130700,61344226095,2680,2680,2680,2670,15503
|
|
20240109,130600,61302789455,2680,2675,2680,2675,11905
|
|
20240109,130500,61270922120,2675,2680,2685,2670,15884
|
|
20240109,130400,61228383515,2685,2685,2690,2680,22934
|
|
20240109,130300,61166848670,2680,2690,2695,2680,36562
|
|
20240109,130200,61068558080,2685,2675,2695,2670,33870
|
|
20240109,130100,60977685945,2675,2665,2675,2665,10373
|
|
20240109,130000,60950011780,2665,2665,2665,2655,8400
|
|
20240109,125900,60927646630,2660,2660,2665,2655,7829
|
|
20240109,125800,60906812550,2665,2670,2675,2655,16173
|
|
20240109,125700,60863735795,2675,2655,2675,2655,20749
|
|
20240109,125600,60808481090,2655,2665,2675,2655,17030
|
|
20240109,125500,60763128245,2665,2680,2680,2665,17183
|
|
20240109,125400,60717213525,2690,2675,2690,2670,45220
|
|
20240109,125300,60595871300,2670,2660,2675,2655,19377
|
|
20240109,125200,60544307705,2655,2655,2660,2650,24989
|
|
20240109,125100,60477988300,2660,2660,2660,2650,15424
|
|
20240109,125000,60437027145,2660,2655,2670,2655,26024
|
|
20240109,124900,60367760205,2660,2670,2670,2650,45141
|
|
20240109,124800,60247731200,2670,2695,2700,2670,43203
|
|
20240109,124700,60131684885,2695,2690,2700,2690,24645
|
|
20240109,124600,60065267925,2695,2695,2705,2685,92259
|
|
20240109,124500,59816380780,2690,2680,2695,2675,31034
|
|
20240109,124400,59732976850,2680,2665,2680,2665,21184
|
|
20240109,124300,59676393605,2670,2685,2685,2665,47441
|
|
20240109,124200,59549405970,2685,2670,2685,2670,31443
|
|
20240109,124100,59465240610,2675,2665,2675,2650,56710
|
|
20240109,124000,59314292515,2665,2675,2675,2660,47685
|
|
20240109,123900,59187084160,2675,2685,2685,2665,43870
|
|
20240109,123800,59069777850,2685,2695,2695,2680,60461
|
|
20240109,123700,58907097330,2695,2675,2695,2675,64589
|
|
20240109,123600,58733665585,2680,2695,2700,2675,121984
|
|
20240109,123500,58405523465,2695,2650,2695,2640,145986
|
|
20240109,123400,58015092520,2650,2635,2655,2630,39168
|
|
20240109,123300,57911547100,2630,2635,2635,2630,6736
|
|
20240109,123200,57893821495,2635,2640,2640,2625,16063
|
|
20240109,123100,57851531610,2635,2635,2640,2635,19966
|
|
20240109,123000,57798900970,2640,2630,2640,2625,20981
|
|
20240109,122900,57743653530,2635,2640,2640,2630,11734
|
|
20240109,122800,57712771875,2640,2635,2640,2630,19418
|
|
20240109,122700,57661624250,2635,2645,2650,2630,25917
|
|
20240109,122600,57593289395,2650,2660,2660,2645,25087
|
|
20240109,122500,57526676210,2660,2650,2670,2640,77544
|
|
20240109,122400,57320507295,2655,2615,2655,2615,73042
|
|
20240109,122300,57127734865,2620,2620,2625,2610,27215
|
|
20240109,122200,57056502930,2620,2610,2620,2605,18570
|
|
20240109,122100,57008030500,2610,2595,2610,2590,21816
|
|
20240109,122000,56951342320,2595,2600,2610,2595,23675
|
|
20240109,121900,56889821495,2600,2610,2610,2600,27907
|
|
20240109,121800,56817183615,2610,2610,2615,2610,9004
|
|
20240109,121700,56793681825,2605,2605,2610,2600,22223
|
|
20240109,121600,56735821900,2610,2615,2620,2605,4721
|
|
20240109,121500,56723486160,2615,2615,2620,2610,9014
|
|
20240109,121400,56699915075,2610,2605,2620,2600,40465
|
|
20240109,121300,56594452815,2610,2615,2615,2605,10910
|
|
20240109,121200,56565979350,2615,2615,2615,2610,18415
|
|
20240109,121100,56517877080,2615,2630,2635,2605,36995
|
|
20240109,121000,56420911415,2630,2650,2650,2625,22659
|
|
20240109,120900,56361210225,2650,2630,2650,2630,27403
|
|
20240109,120800,56288856580,2635,2625,2640,2625,19245
|
|
20240109,120700,56238221940,2625,2625,2635,2620,15503
|
|
20240109,120600,56197485925,2625,2635,2635,2620,17450
|
|
20240109,120500,56151672000,2630,2640,2640,2625,56593
|
|
20240109,120400,56002823955,2640,2620,2640,2620,93551
|
|
20240109,120300,55756867110,2620,2605,2635,2600,89861
|
|
20240109,120200,55521874820,2605,2600,2605,2590,13340
|
|
20240109,120100,55487180130,2600,2600,2600,2585,30750
|
|
20240109,120000,55407452590,2595,2595,2600,2595,14213
|
|
20240109,115900,55370519775,2595,2600,2605,2590,22646
|
|
20240109,115800,55311681170,2600,2585,2600,2580,16493
|
|
20240109,115700,55268974235,2585,2580,2590,2580,14281
|
|
20240109,115600,55232048430,2585,2590,2590,2580,41153
|
|
20240109,115500,55125653545,2590,2590,2595,2585,39498
|
|
20240109,115400,55023322045,2590,2585,2595,2580,40562
|
|
20240109,115300,54918373465,2585,2575,2600,2575,98163
|
|
20240109,115200,54664028095,2580,2565,2580,2550,121387
|
|
20240109,115100,54353311110,2565,2575,2580,2560,58601
|
|
20240109,115000,54202599290,2570,2585,2590,2570,102799
|
|
20240109,114900,53937406075,2585,2625,2625,2560,406210
|
|
20240109,114800,52886713705,2625,2645,2645,2610,156625
|
|
20240109,114700,52476053225,2645,2660,2660,2630,82157
|
|
20240109,114600,52259271565,2655,2670,2675,2645,113653
|
|
20240109,114500,51957407320,2675,2695,2715,2655,186923
|
|
20240109,114400,51456426775,2680,2695,2735,2680,491655
|
|
20240109,114300,50121754420,2690,2685,2700,2680,149878
|
|
20240109,114200,49718306330,2695,2660,2695,2655,234659
|
|
20240109,114100,49089780845,2655,2645,2665,2645,74726
|
|
20240109,114000,48891318615,2645,2635,2645,2635,23950
|
|
20240109,113900,48828148505,2640,2630,2640,2630,18757
|
|
20240109,113800,48778743405,2635,2630,2635,2625,26887
|
|
20240109,113700,48708037415,2630,2625,2630,2620,46053
|
|
20240109,113600,48587179270,2625,2645,2645,2625,65031
|
|
20240109,113500,48416101610,2645,2645,2645,2640,17886
|
|
20240109,113400,48368841940,2645,2645,2645,2635,24007
|
|
20240109,113300,48305451135,2645,2655,2655,2645,30897
|
|
20240109,113200,48223619750,2655,2640,2655,2640,22375
|
|
20240109,113100,48164374470,2640,2650,2650,2630,60765
|
|
20240109,113000,48004044025,2645,2650,2655,2645,50309
|
|
20240109,112900,47870801530,2650,2665,2665,2635,136480
|
|
20240109,112800,47509547935,2675,2675,2680,2665,32764
|
|
20240109,112700,47422077815,2680,2690,2690,2675,16283
|
|
20240109,112600,47378484380,2690,2695,2705,2680,21333
|
|
20240109,112500,47320991735,2695,2680,2695,2675,22521
|
|
20240109,112400,47260575780,2680,2675,2680,2675,10463
|
|
20240109,112300,47232576650,2675,2675,2680,2675,6405
|
|
20240109,112200,47215437545,2680,2680,2680,2670,19631
|
|
20240109,112100,47162931880,2680,2680,2680,2675,4628
|
|
20240109,112000,47150540165,2680,2690,2690,2675,20053
|
|
20240109,111900,47096804115,2690,2675,2690,2675,28382
|
|
20240109,111800,47020690930,2680,2670,2680,2665,54567
|
|
20240109,111700,46874957065,2665,2675,2680,2665,65682
|
|
20240109,111600,46699693350,2680,2685,2690,2675,37788
|
|
20240109,111500,46598380385,2690,2690,2690,2685,8856
|
|
20240109,111400,46574580900,2690,2695,2695,2685,11553
|
|
20240109,111300,46543503880,2695,2695,2695,2685,11963
|
|
20240109,111200,46511301950,2695,2685,2695,2685,15347
|
|
20240109,111100,46470047500,2690,2695,2695,2685,18875
|
|
20240109,111000,46419283190,2695,2700,2700,2685,25604
|
|
20240109,110900,46350343955,2700,2685,2720,2675,107132
|
|
20240109,110800,46061796130,2685,2685,2690,2675,58201
|
|
20240109,110700,45905715345,2685,2715,2720,2670,292497
|
|
20240109,110600,45118395390,2715,2720,2725,2715,5851
|
|
20240109,110500,45102496005,2715,2725,2725,2715,20877
|
|
20240109,110400,45045691515,2725,2720,2740,2720,29150
|
|
20240109,110300,44966076490,2720,2725,2725,2715,39294
|
|
20240109,110200,44859256570,2725,2735,2735,2725,21801
|
|
20240109,110100,44799794740,2735,2725,2740,2720,28647
|
|
20240109,110000,44721563515,2725,2720,2725,2715,26925
|
|
20240109,105900,44648384850,2720,2715,2725,2715,16644
|
|
20240109,105800,44603176730,2715,2730,2735,2710,48380
|
|
20240109,105700,44471413845,2735,2740,2740,2730,20934
|
|
20240109,105600,44414140175,2735,2740,2740,2730,20914
|
|
20240109,105500,44356944330,2740,2730,2740,2725,45921
|
|
20240109,105400,44231288275,2730,2715,2730,2710,92292
|
|
20240109,105300,43980555470,2720,2720,2720,2715,5745
|
|
20240109,105200,43964933950,2720,2725,2725,2710,58490
|
|
20240109,105100,43806060315,2725,2735,2735,2720,41097
|
|
20240109,105000,43694063060,2740,2740,2740,2730,17517
|
|
20240109,104900,43646177285,2740,2740,2745,2735,18310
|
|
20240109,104800,43596004910,2740,2735,2745,2735,21584
|
|
20240109,104700,43536864575,2735,2740,2745,2735,34388
|
|
20240109,104600,43442623760,2745,2745,2750,2740,53213
|
|
20240109,104500,43296489550,2750,2750,2755,2740,62939
|
|
20240109,104400,43123528680,2750,2740,2755,2740,117931
|
|
20240109,104300,42799460195,2745,2725,2745,2715,64151
|
|
20240109,104200,42623978185,2725,2715,2730,2710,43693
|
|
20240109,104100,42505199910,2715,2715,2725,2710,47177
|
|
20240109,104000,42377048970,2715,2730,2730,2710,111024
|
|
20240109,103900,42075541630,2725,2740,2745,2725,56324
|
|
20240109,103800,41921722930,2745,2745,2745,2740,28131
|
|
20240109,103700,41844633010,2745,2750,2750,2740,34318
|
|
20240109,103600,41750378480,2750,2740,2750,2735,52662
|
|
20240109,103500,41605795575,2735,2730,2740,2725,69593
|
|
20240109,103400,41415694135,2725,2740,2745,2720,175434
|
|
20240109,103300,40936493875,2745,2755,2755,2740,63758
|
|
20240109,103200,40761277510,2755,2750,2755,2745,97656
|
|
20240109,103100,40492576160,2755,2755,2755,2745,62209
|
|
20240109,103000,40321480140,2755,2745,2760,2740,163986
|
|
20240109,102900,39870203985,2745,2735,2745,2725,111659
|
|
20240109,102800,39564994255,2740,2745,2745,2735,99629
|
|
20240109,102700,39291930910,2745,2755,2755,2735,135294
|
|
20240109,102600,38920837640,2745,2745,2760,2735,262839
|
|
20240109,102500,38199265925,2745,2700,2760,2690,559994
|
|
20240109,102400,36667586575,2695,2710,2715,2685,285320
|
|
20240109,102300,35895009720,2705,2665,2710,2650,395507
|
|
20240109,102200,34834121320,2665,2615,2665,2615,105187
|
|
20240109,102100,34556584895,2620,2620,2625,2610,34173
|
|
20240109,102000,34467087625,2620,2615,2620,2615,21807
|
|
20240109,101900,34410042635,2620,2625,2625,2610,38223
|
|
20240109,101800,34310011875,2625,2630,2635,2620,61074
|
|
20240109,101700,34149630750,2630,2630,2630,2625,14864
|
|
20240109,101600,34110559490,2630,2635,2640,2625,17679
|
|
20240109,101500,34064070925,2630,2610,2640,2605,58093
|
|
20240109,101400,33911949510,2615,2625,2625,2610,41831
|
|
20240109,101300,33802546785,2625,2645,2645,2620,62986
|
|
20240109,101200,33636515135,2635,2610,2645,2605,89184
|
|
20240109,101100,33402407045,2610,2615,2625,2605,81770
|
|
20240109,101000,33188720920,2615,2630,2640,2600,150526
|
|
20240109,100900,32795494480,2640,2650,2660,2615,192128
|
|
20240109,100800,32289609925,2650,2665,2665,2650,49806
|
|
20240109,100700,32157348980,2665,2665,2670,2660,16337
|
|
20240109,100600,32113835155,2670,2670,2675,2660,30283
|
|
20240109,100500,32033168095,2665,2660,2675,2650,85543
|
|
20240109,100400,31805958960,2660,2670,2675,2655,54151
|
|
20240109,100300,31661734240,2670,2685,2685,2670,36251
|
|
20240109,100200,31564647615,2685,2695,2695,2680,47987
|
|
20240109,100100,31435763005,2695,2670,2695,2670,75194
|
|
20240109,100000,31233808630,2670,2655,2670,2655,53349
|
|
20240109,095900,31091774275,2655,2660,2670,2650,97494
|
|
20240109,095800,30832901400,2660,2695,2700,2660,104693
|
|
20240109,095700,30552546175,2690,2685,2700,2680,103492
|
|
20240109,095600,30273702200,2685,2660,2700,2655,115573
|
|
20240109,095500,29964746200,2665,2680,2685,2645,246647
|
|
20240109,095400,29308184855,2680,2695,2700,2675,170019
|
|
20240109,095300,28852264165,2695,2700,2720,2690,127534
|
|
20240109,095200,28506833805,2710,2700,2715,2690,101146
|
|
20240109,095100,28233074385,2695,2695,2705,2685,165068
|
|
20240109,095000,27788618090,2695,2715,2720,2675,294165
|
|
20240109,094900,26995852075,2710,2730,2735,2705,362628
|
|
20240109,094800,26009229185,2725,2705,2740,2675,566720
|
|
20240109,094700,24472287955,2690,2665,2715,2650,484315
|
|
20240109,094600,23172372095,2665,2620,2685,2620,384123
|
|
20240109,094500,22148506625,2620,2635,2660,2620,421119
|
|
20240109,094400,21033614265,2635,2615,2665,2610,507319
|
|
20240109,094300,19694377565,2620,2645,2650,2605,467077
|
|
20240109,094200,18467196175,2625,2625,2625,2625,0
|
|
20240109,094100,18467196175,2625,2620,2625,2615,100429
|
|
20240109,094000,18203742055,2620,2580,2620,2565,534959
|
|
20240109,093900,16819781885,2580,2525,2585,2515,417880
|
|
20240109,093800,15751548450,2525,2530,2535,2505,87997
|
|
20240109,093700,15529977820,2530,2500,2530,2490,158195
|
|
20240109,093600,15133195895,2495,2505,2510,2490,196073
|
|
20240109,093500,14642748500,2505,2515,2520,2500,167203
|
|
20240109,093400,14223006915,2515,2540,2550,2515,208434
|
|
20240109,093300,13695926325,2540,2505,2560,2500,583361
|
|
20240109,093200,12215489900,2505,2505,2515,2485,337459
|
|
20240109,093100,11372220165,2505,2475,2510,2465,384480
|
|
20240109,093000,10415851960,2485,2415,2500,2410,561703
|
|
20240109,092900,9027482210,2410,2415,2430,2405,69924
|
|
20240109,092800,8858313900,2410,2395,2430,2395,121498
|
|
20240109,092700,8564614595,2400,2410,2415,2380,199959
|
|
20240109,092600,8085526220,2415,2430,2435,2405,131986
|
|
20240109,092500,7766882480,2415,2450,2470,2410,282609
|
|
20240109,092400,7075335870,2455,2425,2455,2415,244094
|
|
20240109,092300,6481222570,2420,2400,2440,2395,182218
|
|
20240109,092200,6040908050,2405,2415,2440,2395,217191
|
|
20240109,092100,5516693390,2415,2450,2465,2405,361400
|
|
20240109,092000,4638621320,2450,2430,2470,2395,624134
|
|
20240109,091900,3122454635,2430,2390,2440,2380,689257
|
|
20240109,091800,1462765165,2360,2360,2360,2360,0
|
|
20240109,091700,1462765165,2360,2350,2360,2280,206295
|
|
20240109,091600,981125680,2355,2245,2355,2230,337769
|
|
20240109,091500,201149625,2240,2195,2260,2195,55867
|
|
20240109,091400,76590630,2190,2195,2200,2190,9057
|
|
20240109,091300,56716365,2195,2185,2195,2185,2739
|
|
20240109,091200,50719385,2185,2185,2190,2180,6141
|
|
20240109,091100,37304615,2185,2180,2185,2170,642
|
|
20240109,091000,35904560,2170,2180,2190,2165,3257
|
|
20240109,090900,28789125,2180,2165,2180,2165,6117
|
|
20240109,090800,15498555,2165,2160,2165,2155,2509
|
|
20240109,090700,10087935,2165,2165,2165,2165,0
|
|
20240109,090600,10087935,2165,2155,2165,2155,5
|
|
20240109,090500,10077120,2170,2170,2170,2170,4
|
|
20240109,090400,10068440,2155,2160,2165,2155,2312
|
|
20240109,090300,5072080,2170,2165,2170,2165,13
|
|
20240109,090200,5043925,2155,2165,2170,2155,540
|
|
20240109,090100,3877330,2170,2155,2170,2155,534
|
|
20240109,090000,2721850,2170,2150,2170,2150,1265
|