657 lines
37 KiB
CSV
657 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,195300,504347772350,19860,19860,19860,19860,0
|
|
20240109,195200,504347772350,19860,19860,19860,19860,0
|
|
20240109,195100,504347772350,19860,19860,19860,19860,0
|
|
20240109,195000,504347772350,19860,19860,19860,19860,0
|
|
20240109,194900,504347772350,19860,19860,19860,19860,0
|
|
20240109,194800,504347772350,19860,19860,19860,19860,0
|
|
20240109,194700,504347772350,19860,19860,19860,19860,0
|
|
20240109,194600,504347772350,19860,19860,19860,19860,0
|
|
20240109,194500,504347772350,19860,19860,19860,19860,0
|
|
20240109,194400,504347772350,19860,19860,19860,19860,0
|
|
20240109,194300,504347772350,19860,19860,19860,19860,0
|
|
20240109,194200,504347772350,19860,19860,19860,19860,0
|
|
20240109,194100,504347772350,19860,19860,19860,19860,0
|
|
20240109,194000,504347772350,19860,19860,19860,19860,0
|
|
20240109,193900,504347772350,19860,19860,19860,19860,0
|
|
20240109,193800,504347772350,19860,19860,19860,19860,0
|
|
20240109,193700,504347772350,19860,19860,19860,19860,0
|
|
20240109,193600,504347772350,19860,19860,19860,19860,0
|
|
20240109,193500,504347772350,19860,19860,19860,19860,0
|
|
20240109,193400,504347772350,19860,19860,19860,19860,0
|
|
20240109,193300,504347772350,19860,19860,19860,19860,0
|
|
20240109,193200,504347772350,19860,19860,19860,19860,0
|
|
20240109,193100,504347772350,19860,19860,19860,19860,0
|
|
20240109,193000,504347772350,19860,19860,19860,19860,0
|
|
20240109,192900,504347772350,19860,19860,19860,19860,0
|
|
20240109,192800,504347772350,19860,19860,19860,19860,0
|
|
20240109,192700,504347772350,19860,19860,19860,19860,0
|
|
20240109,192600,504347772350,19860,19860,19860,19860,0
|
|
20240109,192500,504347772350,19860,19860,19860,19860,0
|
|
20240109,192400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,192300,504347772350,19860,19860,19860,19860,0
|
|
20240109,192200,504347772350,19860,19860,19860,19860,0
|
|
20240109,192100,504347772350,19860,19860,19860,19860,0
|
|
20240109,192000,504347772350,19860,19860,19860,19860,0
|
|
20240109,191900,504347772350,19860,19860,19860,19860,0
|
|
20240109,191800,504347772350,19860,19860,19860,19860,0
|
|
20240109,191700,504347772350,19860,19860,19860,19860,0
|
|
20240109,191600,504347772350,19860,19860,19860,19860,0
|
|
20240109,191500,504347772350,19860,19860,19860,19860,0
|
|
20240109,191400,504347772350,19860,19860,19860,19860,0
|
|
20240109,191300,504347772350,19860,19860,19860,19860,0
|
|
20240109,191200,504347772350,19860,19860,19860,19860,0
|
|
20240109,191100,504347772350,19860,19860,19860,19860,0
|
|
20240109,191000,504347772350,19860,19860,19860,19860,0
|
|
20240109,190900,504347772350,19860,19860,19860,19860,0
|
|
20240109,190800,504347772350,19860,19860,19860,19860,0
|
|
20240109,190700,504347772350,19860,19860,19860,19860,0
|
|
20240109,190600,504347772350,19860,19860,19860,19860,0
|
|
20240109,190500,504347772350,19860,19860,19860,19860,0
|
|
20240109,190400,504347772350,19860,19860,19860,19860,0
|
|
20240109,190300,504347772350,19860,19860,19860,19860,0
|
|
20240109,190200,504347772350,19860,19860,19860,19860,0
|
|
20240109,190100,504347772350,19860,19860,19860,19860,0
|
|
20240109,190000,504347772350,19860,19860,19860,19860,0
|
|
20240109,185900,504347772350,19860,19860,19860,19860,0
|
|
20240109,185800,504347772350,19860,19860,19860,19860,0
|
|
20240109,185700,504347772350,19860,19860,19860,19860,0
|
|
20240109,185600,504347772350,19860,19860,19860,19860,0
|
|
20240109,185500,504347772350,19860,19860,19860,19860,0
|
|
20240109,185400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,185300,504347772350,19860,19860,19860,19860,0
|
|
20240109,185200,504347772350,19860,19860,19860,19860,0
|
|
20240109,185100,504347772350,19860,19860,19860,19860,0
|
|
20240109,185000,504347772350,19860,19860,19860,19860,0
|
|
20240109,184900,504347772350,19860,19860,19860,19860,0
|
|
20240109,184800,504347772350,19860,19860,19860,19860,0
|
|
20240109,184700,504347772350,19860,19860,19860,19860,0
|
|
20240109,184600,504347772350,19860,19860,19860,19860,0
|
|
20240109,184500,504347772350,19860,19860,19860,19860,0
|
|
20240109,184400,504347772350,19860,19860,19860,19860,0
|
|
20240109,184300,504347772350,19860,19860,19860,19860,0
|
|
20240109,184200,504347772350,19860,19860,19860,19860,0
|
|
20240109,184100,504347772350,19860,19860,19860,19860,0
|
|
20240109,184000,504347772350,19860,19860,19860,19860,0
|
|
20240109,183900,504347772350,19860,19860,19860,19860,0
|
|
20240109,183800,504347772350,19860,19860,19860,19860,0
|
|
20240109,183700,504347772350,19860,19860,19860,19860,0
|
|
20240109,183600,504347772350,19860,19860,19860,19860,0
|
|
20240109,183500,504347772350,19860,19860,19860,19860,0
|
|
20240109,183400,504347772350,19860,19860,19860,19860,0
|
|
20240109,183300,504347772350,19860,19860,19860,19860,0
|
|
20240109,183200,504347772350,19860,19860,19860,19860,0
|
|
20240109,183100,504347772350,19860,19860,19860,19860,0
|
|
20240109,183000,504347772350,19860,19860,19860,19860,0
|
|
20240109,182900,504347772350,19860,19860,19860,19860,0
|
|
20240109,182800,504347772350,19860,19860,19860,19860,0
|
|
20240109,182700,504347772350,19860,19860,19860,19860,0
|
|
20240109,182600,504347772350,19860,19860,19860,19860,0
|
|
20240109,182500,504347772350,19860,19860,19860,19860,0
|
|
20240109,182400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,182300,504347772350,19860,19860,19860,19860,0
|
|
20240109,182200,504347772350,19860,19860,19860,19860,0
|
|
20240109,182100,504347772350,19860,19860,19860,19860,0
|
|
20240109,182000,504347772350,19860,19860,19860,19860,0
|
|
20240109,181900,504347772350,19860,19860,19860,19860,0
|
|
20240109,181800,504347772350,19860,19860,19860,19860,0
|
|
20240109,181700,504347772350,19860,19860,19860,19860,0
|
|
20240109,181600,504347772350,19860,19860,19860,19860,0
|
|
20240109,181500,504347772350,19860,19860,19860,19860,0
|
|
20240109,181400,504347772350,19860,19860,19860,19860,0
|
|
20240109,181300,504347772350,19860,19860,19860,19860,0
|
|
20240109,181200,504347772350,19860,19860,19860,19860,0
|
|
20240109,181100,504347772350,19860,19860,19860,19860,0
|
|
20240109,181000,504347772350,19860,19860,19860,19860,0
|
|
20240109,180900,504347772350,19860,19860,19860,19860,0
|
|
20240109,180800,504347772350,19860,19860,19860,19860,0
|
|
20240109,180700,504347772350,19860,19860,19860,19860,0
|
|
20240109,180600,504347772350,19860,19860,19860,19860,0
|
|
20240109,180500,504347772350,19860,19860,19860,19860,0
|
|
20240109,180400,504347772350,19860,19860,19860,19860,0
|
|
20240109,180300,504347772350,19860,19860,19860,19860,0
|
|
20240109,180200,504347772350,19860,19860,19860,19860,0
|
|
20240109,180100,504347772350,19860,19860,19860,19860,0
|
|
20240109,180000,504347772350,19860,19860,19860,19860,0
|
|
20240109,175900,504347772350,19860,19860,19860,19860,0
|
|
20240109,175800,504347772350,19860,19860,19860,19860,0
|
|
20240109,175700,504347772350,19860,19860,19860,19860,0
|
|
20240109,175600,504347772350,19860,19860,19860,19860,0
|
|
20240109,175500,504347772350,19860,19860,19860,19860,0
|
|
20240109,175400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,175300,504347772350,19860,19860,19860,19860,0
|
|
20240109,175200,504347772350,19860,19860,19860,19860,0
|
|
20240109,175100,504347772350,19860,19860,19860,19860,0
|
|
20240109,175000,504347772350,19860,19860,19860,19860,0
|
|
20240109,174900,504347772350,19860,19860,19860,19860,0
|
|
20240109,174800,504347772350,19860,19860,19860,19860,0
|
|
20240109,174700,504347772350,19860,19860,19860,19860,0
|
|
20240109,174600,504347772350,19860,19860,19860,19860,0
|
|
20240109,174500,504347772350,19860,19860,19860,19860,0
|
|
20240109,174400,504347772350,19860,19860,19860,19860,0
|
|
20240109,174300,504347772350,19860,19860,19860,19860,0
|
|
20240109,174200,504347772350,19860,19860,19860,19860,0
|
|
20240109,174100,504347772350,19860,19860,19860,19860,0
|
|
20240109,174000,504347772350,19860,19860,19860,19860,0
|
|
20240109,173900,504347772350,19860,19860,19860,19860,0
|
|
20240109,173800,504347772350,19860,19860,19860,19860,0
|
|
20240109,173700,504347772350,19860,19860,19860,19860,0
|
|
20240109,173600,504347772350,19860,19860,19860,19860,0
|
|
20240109,173500,504347772350,19860,19860,19860,19860,0
|
|
20240109,173400,504347772350,19860,19860,19860,19860,0
|
|
20240109,173300,504347772350,19860,19860,19860,19860,0
|
|
20240109,173200,504347772350,19860,19860,19860,19860,0
|
|
20240109,173100,504347772350,19860,19860,19860,19860,0
|
|
20240109,173000,504347772350,19860,19860,19860,19860,0
|
|
20240109,172900,504347772350,19860,19860,19860,19860,0
|
|
20240109,172800,504347772350,19860,19860,19860,19860,0
|
|
20240109,172700,504347772350,19860,19860,19860,19860,0
|
|
20240109,172600,504347772350,19860,19860,19860,19860,0
|
|
20240109,172500,504347772350,19860,19860,19860,19860,0
|
|
20240109,172400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,172300,504347772350,19860,19860,19860,19860,0
|
|
20240109,172200,504347772350,19860,19860,19860,19860,0
|
|
20240109,172100,504347772350,19860,19860,19860,19860,0
|
|
20240109,172000,504347772350,19860,19860,19860,19860,0
|
|
20240109,171900,504347772350,19860,19860,19860,19860,0
|
|
20240109,171800,504347772350,19860,19860,19860,19860,0
|
|
20240109,171700,504347772350,19860,19860,19860,19860,0
|
|
20240109,171600,504347772350,19860,19860,19860,19860,0
|
|
20240109,171500,504347772350,19860,19860,19860,19860,0
|
|
20240109,171400,504347772350,19860,19860,19860,19860,0
|
|
20240109,171300,504347772350,19860,19860,19860,19860,0
|
|
20240109,171200,504347772350,19860,19860,19860,19860,0
|
|
20240109,171100,504347772350,19860,19860,19860,19860,0
|
|
20240109,171000,504347772350,19860,19860,19860,19860,0
|
|
20240109,170900,504347772350,19860,19860,19860,19860,0
|
|
20240109,170800,504347772350,19860,19860,19860,19860,0
|
|
20240109,170700,504347772350,19860,19860,19860,19860,0
|
|
20240109,170600,504347772350,19860,19860,19860,19860,0
|
|
20240109,170500,504347772350,19860,19860,19860,19860,0
|
|
20240109,170400,504347772350,19860,19860,19860,19860,0
|
|
20240109,170300,504347772350,19860,19860,19860,19860,0
|
|
20240109,170200,504347772350,19860,19860,19860,19860,0
|
|
20240109,170100,504347772350,19860,19860,19860,19860,0
|
|
20240109,170000,504347772350,19860,19860,19860,19860,0
|
|
20240109,165900,504347772350,19860,19860,19860,19860,0
|
|
20240109,165800,504347772350,19860,19860,19860,19860,0
|
|
20240109,165700,504347772350,19860,19860,19860,19860,0
|
|
20240109,165600,504347772350,19860,19860,19860,19860,0
|
|
20240109,165500,504347772350,19860,19860,19860,19860,0
|
|
20240109,165400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,165300,504347772350,19860,19860,19860,19860,0
|
|
20240109,165200,504347772350,19860,19860,19860,19860,0
|
|
20240109,165100,504347772350,19860,19860,19860,19860,0
|
|
20240109,165000,504347772350,19860,19860,19860,19860,0
|
|
20240109,164900,504347772350,19860,19860,19860,19860,0
|
|
20240109,164800,504347772350,19860,19860,19860,19860,0
|
|
20240109,164700,504347772350,19860,19860,19860,19860,0
|
|
20240109,164600,504347772350,19860,19860,19860,19860,0
|
|
20240109,164500,504347772350,19860,19860,19860,19860,0
|
|
20240109,164400,504347772350,19860,19860,19860,19860,0
|
|
20240109,164300,504347772350,19860,19860,19860,19860,0
|
|
20240109,164200,504347772350,19860,19860,19860,19860,0
|
|
20240109,164100,504347772350,19860,19860,19860,19860,0
|
|
20240109,164000,504347772350,19860,19860,19860,19860,0
|
|
20240109,163900,504347772350,19860,19860,19860,19860,0
|
|
20240109,163800,504347772350,19860,19860,19860,19860,0
|
|
20240109,163700,504347772350,19860,19860,19860,19860,0
|
|
20240109,163600,504347772350,19860,19860,19860,19860,0
|
|
20240109,163500,504347772350,19860,19860,19860,19860,0
|
|
20240109,163400,504347772350,19860,19860,19860,19860,0
|
|
20240109,163300,504347772350,19860,19860,19860,19860,0
|
|
20240109,163200,504347772350,19860,19860,19860,19860,0
|
|
20240109,163100,504347772350,19860,19860,19860,19860,0
|
|
20240109,163000,504347772350,19860,19860,19860,19860,0
|
|
20240109,162900,504347772350,19860,19860,19860,19860,0
|
|
20240109,162800,504347772350,19860,19860,19860,19860,0
|
|
20240109,162700,504347772350,19860,19860,19860,19860,0
|
|
20240109,162600,504347772350,19860,19860,19860,19860,0
|
|
20240109,162500,504347772350,19860,19860,19860,19860,0
|
|
20240109,162400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,162300,504347772350,19860,19860,19860,19860,0
|
|
20240109,162200,504347772350,19860,19860,19860,19860,0
|
|
20240109,162100,504347772350,19860,19860,19860,19860,0
|
|
20240109,162000,504347772350,19860,19860,19860,19860,0
|
|
20240109,161900,504347772350,19860,19860,19860,19860,0
|
|
20240109,161800,504347772350,19860,19860,19860,19860,0
|
|
20240109,161700,504347772350,19860,19860,19860,19860,0
|
|
20240109,161600,504347772350,19860,19860,19860,19860,0
|
|
20240109,161500,504347772350,19860,19860,19860,19860,0
|
|
20240109,161400,504347772350,19860,19860,19860,19860,0
|
|
20240109,161300,504347772350,19860,19860,19860,19860,0
|
|
20240109,161200,504347772350,19860,19860,19860,19860,0
|
|
20240109,161100,504347772350,19860,19860,19860,19860,0
|
|
20240109,161000,504347772350,19860,19860,19860,19860,0
|
|
20240109,160900,504347772350,19860,19860,19860,19860,0
|
|
20240109,160800,504347772350,19860,19860,19860,19860,0
|
|
20240109,160700,504347772350,19860,19860,19860,19860,0
|
|
20240109,160600,504347772350,19860,19860,19860,19860,0
|
|
20240109,160500,504347772350,19860,19860,19860,19860,0
|
|
20240109,160400,504347772350,19860,19860,19860,19860,0
|
|
20240109,160300,504347772350,19860,19860,19860,19860,0
|
|
20240109,160200,504347772350,19860,19860,19860,19860,0
|
|
20240109,160100,504347772350,19860,19860,19860,19860,0
|
|
20240109,160000,504347772350,19860,19860,19860,19860,0
|
|
20240109,155900,504347772350,19860,19860,19860,19860,0
|
|
20240109,155800,504347772350,19860,19860,19860,19860,0
|
|
20240109,155700,504347772350,19860,19860,19860,19860,0
|
|
20240109,155600,504347772350,19860,19860,19860,19860,0
|
|
20240109,155500,504347772350,19860,19860,19860,19860,0
|
|
20240109,155400,504347772350,19860,19860,19860,19860,118394
|
|
20240109,155300,504347772350,19860,19860,19860,19860,0
|
|
20240109,155200,504347772350,19860,19860,19860,19860,0
|
|
20240109,155100,504347772350,19860,19860,19860,19860,0
|
|
20240109,155000,504347772350,19860,19860,19860,19860,0
|
|
20240109,154900,504347772350,19860,19860,19860,19860,0
|
|
20240109,154800,504347772350,19860,19860,19860,19860,0
|
|
20240109,154700,504347772350,19860,19860,19860,19860,0
|
|
20240109,154600,504347772350,19860,19860,19860,19860,0
|
|
20240109,154500,504347772350,19860,19860,19860,19860,0
|
|
20240109,154400,504347772350,19860,19860,19860,19860,0
|
|
20240109,154300,504347772350,19860,19860,19860,19860,0
|
|
20240109,154200,504347772350,19860,19860,19860,19860,0
|
|
20240109,154100,504347772350,19860,19860,19860,19860,0
|
|
20240109,154000,504347772350,19860,19860,19860,19860,0
|
|
20240109,153900,504347772350,19860,19860,19860,19860,0
|
|
20240109,153800,504347772350,19860,19860,19860,19860,0
|
|
20240109,153700,504347772350,19860,19860,19860,19860,0
|
|
20240109,153600,504347772350,19860,19860,19860,19860,0
|
|
20240109,153500,504347772350,19860,19860,19860,19860,0
|
|
20240109,153400,504347772350,19860,19860,19860,19860,0
|
|
20240109,153300,504347772350,19860,19860,19860,19860,0
|
|
20240109,153200,504347772350,19860,19860,19860,19860,0
|
|
20240109,153100,504347772350,19860,19860,19860,19860,0
|
|
20240109,153000,504347772350,19860,19860,19860,19860,118394
|
|
20240109,152900,501996467510,19860,19860,19860,19860,0
|
|
20240109,152800,501996467510,19860,19860,19860,19860,0
|
|
20240109,152700,501996467510,19860,19860,19860,19860,0
|
|
20240109,152600,501996467510,19860,19860,19860,19860,0
|
|
20240109,152500,501996467510,19860,19860,19860,19860,0
|
|
20240109,152400,501996467510,19860,19860,19860,19860,0
|
|
20240109,152300,501996467510,19860,19860,19860,19860,0
|
|
20240109,152200,501996467510,19860,19860,19860,19860,0
|
|
20240109,152100,501996467510,19860,19860,19860,19860,0
|
|
20240109,152000,501996467510,19860,19860,19860,19860,0
|
|
20240109,151900,501996467510,19860,19860,19880,19850,43022
|
|
20240109,151800,501141679530,19860,19880,19880,19850,26626
|
|
20240109,151700,500612784690,19870,19820,19880,19820,38998
|
|
20240109,151600,499838431500,19820,19840,19840,19800,24200
|
|
20240109,151500,499358592420,19830,19710,19850,19700,51632
|
|
20240109,151400,498337218180,19710,19740,19740,19710,27677
|
|
20240109,151300,497791384990,19730,19770,19780,19730,24134
|
|
20240109,151200,497314859550,19770,19810,19820,19770,46187
|
|
20240109,151100,496400386060,19820,19820,19820,19810,18191
|
|
20240109,151000,496039922870,19810,19810,19820,19800,17274
|
|
20240109,150900,495697754220,19810,19820,19820,19780,15985
|
|
20240109,150800,495381174390,19820,19770,19840,19770,22190
|
|
20240109,150700,494941815500,19770,19860,19880,19770,45485
|
|
20240109,150600,494038986290,19860,19810,19880,19810,59041
|
|
20240109,150500,492866820230,19810,19710,19820,19680,56917
|
|
20240109,150400,491741173530,19680,19670,19730,19650,28951
|
|
20240109,150300,491171133160,19670,19670,19690,19620,20565
|
|
20240109,150200,490766938180,19660,19740,19740,19660,34405
|
|
20240109,150100,490088738330,19740,19730,19760,19710,40399
|
|
20240109,150000,489291275460,19730,19660,19740,19650,36219
|
|
20240109,145900,488577913780,19650,19600,19660,19590,17168
|
|
20240109,145800,488241011630,19600,19590,19600,19590,10377
|
|
20240109,145700,488037672980,19600,19590,19610,19590,8652
|
|
20240109,145600,487868130580,19590,19570,19610,19550,18508
|
|
20240109,145500,487505697860,19570,19500,19570,19500,17005
|
|
20240109,145400,487173356610,19500,19460,19540,19460,22390
|
|
20240109,145300,486736819940,19470,19450,19480,19440,4649
|
|
20240109,145200,486646358860,19450,19440,19450,19430,7742
|
|
20240109,145100,486495849130,19440,19460,19470,19430,21966
|
|
20240109,145000,486068619830,19450,19470,19470,19440,17767
|
|
20240109,144900,485723006650,19460,19460,19500,19460,9218
|
|
20240109,144800,485543521610,19460,19520,19520,19460,8441
|
|
20240109,144700,485379036790,19520,19560,19560,19470,5992
|
|
20240109,144600,485262037190,19560,19460,19560,19440,16010
|
|
20240109,144500,484950019410,19460,19440,19470,19440,7995
|
|
20240109,144400,484794504970,19450,19450,19470,19440,13975
|
|
20240109,144300,484522652690,19450,19410,19460,19410,9166
|
|
20240109,144200,484344527350,19420,19430,19430,19410,16078
|
|
20240109,144100,484032362140,19430,19440,19460,19420,15193
|
|
20240109,144000,483737092860,19440,19450,19500,19430,29146
|
|
20240109,143900,483170205000,19460,19520,19540,19450,39901
|
|
20240109,143800,482392564280,19520,19560,19570,19510,29208
|
|
20240109,143700,481821858950,19570,19580,19590,19560,14912
|
|
20240109,143600,481529969600,19580,19610,19610,19580,15738
|
|
20240109,143500,481221645690,19610,19630,19650,19610,7105
|
|
20240109,143400,481082200480,19620,19640,19650,19610,4724
|
|
20240109,143300,480989490580,19640,19680,19680,19610,11004
|
|
20240109,143200,480773274160,19680,19690,19700,19670,9100
|
|
20240109,143100,480594142980,19700,19650,19700,19640,19750
|
|
20240109,143000,480205395800,19640,19560,19680,19550,17592
|
|
20240109,142900,479860465150,19560,19580,19590,19550,10436
|
|
20240109,142800,479656228910,19580,19560,19590,19540,10735
|
|
20240109,142700,479446271640,19550,19620,19620,19550,25302
|
|
20240109,142600,478950524770,19610,19650,19650,19600,11838
|
|
20240109,142500,478718313970,19650,19680,19700,19650,18617
|
|
20240109,142400,478351881620,19690,19660,19690,19660,7537
|
|
20240109,142300,478203567990,19660,19610,19660,19600,12081
|
|
20240109,142200,477966451470,19610,19650,19660,19600,17793
|
|
20240109,142100,477617295750,19660,19680,19690,19650,15068
|
|
20240109,142000,477320880280,19670,19690,19700,19660,24666
|
|
20240109,141900,476835519680,19690,19740,19740,19680,35524
|
|
20240109,141800,476135345710,19740,19680,19750,19670,31257
|
|
20240109,141700,475518821440,19680,19730,19760,19660,36640
|
|
20240109,141600,474796380150,19750,19780,19810,19700,62549
|
|
20240109,141500,473559874950,19790,19620,19790,19620,58539
|
|
20240109,141400,472406356170,19630,19570,19630,19570,15152
|
|
20240109,141300,472109425110,19570,19610,19620,19560,17036
|
|
20240109,141200,471775605650,19600,19510,19630,19500,49895
|
|
20240109,141100,470799146890,19500,19490,19500,19490,4903
|
|
20240109,141000,470703550660,19490,19500,19500,19470,5707
|
|
20240109,140900,470592367520,19490,19530,19540,19460,18713
|
|
20240109,140800,470227397790,19540,19530,19550,19530,10972
|
|
20240109,140700,470013034970,19530,19530,19540,19520,6589
|
|
20240109,140600,469884356350,19530,19470,19550,19460,17508
|
|
20240109,140500,469542899400,19470,19500,19500,19450,6928
|
|
20240109,140400,469407969060,19490,19510,19520,19490,10195
|
|
20240109,140300,469209130650,19520,19520,19520,19500,6179
|
|
20240109,140200,469088571760,19520,19490,19540,19490,11438
|
|
20240109,140100,468865351640,19500,19480,19500,19480,6246
|
|
20240109,140000,468743654410,19480,19450,19500,19440,10110
|
|
20240109,135900,468546757910,19430,19420,19460,19400,5490
|
|
20240109,135800,468440105480,19420,19450,19450,19390,14156
|
|
20240109,135700,468165151450,19440,19420,19480,19420,6318
|
|
20240109,135600,468042264270,19420,19500,19530,19390,31449
|
|
20240109,135500,467430058660,19500,19550,19560,19500,34396
|
|
20240109,135400,466758036520,19550,19530,19560,19520,16138
|
|
20240109,135300,466442647820,19530,19500,19550,19500,14181
|
|
20240109,135200,466165856020,19510,19500,19510,19490,8913
|
|
20240109,135100,465992070200,19500,19470,19510,19460,10759
|
|
20240109,135000,465782374470,19470,19450,19470,19440,7207
|
|
20240109,134900,465642159290,19440,19380,19450,19370,18696
|
|
20240109,134800,465279294370,19380,19400,19400,19370,7084
|
|
20240109,134700,465142012950,19390,19410,19410,19380,6429
|
|
20240109,134600,465017327100,19410,19370,19410,19350,10875
|
|
20240109,134500,464806604120,19370,19370,19380,19350,16262
|
|
20240109,134400,464491766570,19360,19390,19390,19360,25093
|
|
20240109,134300,464005731830,19380,19420,19450,19380,34502
|
|
20240109,134200,463336185600,19420,19450,19480,19410,20458
|
|
20240109,134100,462938624840,19450,19450,19480,19440,16348
|
|
20240109,134000,462620615520,19450,19530,19540,19440,30118
|
|
20240109,133900,462033753060,19520,19540,19550,19510,8939
|
|
20240109,133800,461859189070,19540,19530,19550,19530,14662
|
|
20240109,133700,461572729180,19540,19580,19590,19500,11539
|
|
20240109,133600,461347059170,19580,19510,19590,19500,18207
|
|
20240109,133500,460991071060,19500,19490,19520,19480,13157
|
|
20240109,133400,460734611690,19490,19510,19530,19470,12738
|
|
20240109,133300,460486341420,19510,19530,19540,19490,11503
|
|
20240109,133200,460261898390,19540,19570,19580,19530,12098
|
|
20240109,133100,460025364120,19570,19490,19580,19480,21313
|
|
20240109,133000,459609084790,19500,19480,19510,19470,6021
|
|
20240109,132900,459491772430,19480,19450,19490,19400,10296
|
|
20240109,132800,459291610230,19430,19520,19540,19430,39855
|
|
20240109,132700,458514278470,19530,19510,19530,19500,10732
|
|
20240109,132600,458304836890,19500,19460,19510,19450,11266
|
|
20240109,132500,458085329360,19450,19360,19500,19360,12481
|
|
20240109,132400,457842820870,19380,19410,19410,19350,21650
|
|
20240109,132300,457423323200,19400,19400,19410,19400,10090
|
|
20240109,132200,457227564500,19400,19430,19440,19400,28948
|
|
20240109,132100,456665557770,19430,19400,19470,19400,12093
|
|
20240109,132000,456430526190,19400,19390,19410,19370,13240
|
|
20240109,131900,456173961560,19390,19390,19420,19360,31491
|
|
20240109,131800,455563376810,19400,19480,19490,19390,35754
|
|
20240109,131700,454868848960,19490,19580,19580,19450,33026
|
|
20240109,131600,454224677630,19580,19580,19620,19550,36624
|
|
20240109,131500,453507210260,19590,19540,19590,19530,11546
|
|
20240109,131400,453281389110,19540,19570,19620,19540,51956
|
|
20240109,131300,452263449140,19570,19460,19570,19460,26596
|
|
20240109,131200,451744127460,19460,19520,19520,19450,22251
|
|
20240109,131100,451310690170,19520,19470,19530,19470,19992
|
|
20240109,131000,450920827080,19480,19540,19550,19460,45775
|
|
20240109,130900,450027045890,19540,19470,19540,19450,24629
|
|
20240109,130800,449546987830,19480,19350,19500,19330,35963
|
|
20240109,130700,448848715950,19340,19380,19400,19330,27517
|
|
20240109,130600,448316204190,19390,19330,19390,19330,7855
|
|
20240109,130500,448164049670,19330,19420,19460,19330,51264
|
|
20240109,130400,447169710040,19420,19360,19430,19360,15137
|
|
20240109,130300,446876193000,19360,19330,19380,19310,27140
|
|
20240109,130200,446351164140,19330,19270,19330,19250,26540
|
|
20240109,130100,445839241880,19260,19250,19280,19230,47845
|
|
20240109,130000,444918017430,19250,19250,19330,19230,76105
|
|
20240109,125900,443452058870,19250,19390,19420,19250,103677
|
|
20240109,125800,441449111740,19390,19470,19500,19350,65994
|
|
20240109,125700,440168867880,19500,19530,19570,19450,71533
|
|
20240109,125600,438773089330,19520,19640,19640,19500,64428
|
|
20240109,125500,437513506650,19640,19670,19680,19590,48221
|
|
20240109,125400,436566753660,19650,19630,19720,19610,88950
|
|
20240109,125300,434817374700,19630,19550,19670,19520,97631
|
|
20240109,125200,432904880040,19560,19470,19590,19460,50616
|
|
20240109,125100,431916066080,19470,19480,19480,19410,28845
|
|
20240109,125000,431355287720,19470,19450,19500,19420,23384
|
|
20240109,124900,430900040900,19430,19440,19510,19420,39728
|
|
20240109,124800,430126449430,19450,19380,19450,19380,42181
|
|
20240109,124700,429307969150,19390,19390,19420,19370,52770
|
|
20240109,124600,428284966140,19390,19500,19530,19380,65204
|
|
20240109,124500,427017563950,19500,19480,19540,19450,44544
|
|
20240109,124400,426149578370,19470,19410,19500,19390,94457
|
|
20240109,124300,424312674880,19420,19520,19520,19400,102879
|
|
20240109,124200,422311265220,19520,19620,19630,19480,155525
|
|
20240109,124100,419274804650,19620,19570,19620,19570,34441
|
|
20240109,124000,418599838260,19570,19570,19610,19510,82244
|
|
20240109,123900,416991816560,19580,19660,19680,19570,69510
|
|
20240109,123800,415627687540,19660,19640,19670,19620,50734
|
|
20240109,123700,414631012340,19630,19630,19700,19570,84573
|
|
20240109,123600,412970809260,19630,19780,19780,19610,134183
|
|
20240109,123500,410326092380,19780,19800,19820,19780,32275
|
|
20240109,123400,409687405170,19800,19850,19850,19780,71420
|
|
20240109,123300,408272625550,19850,19910,19920,19840,36276
|
|
20240109,123200,407551946900,19910,19900,19940,19880,12253
|
|
20240109,123100,407308055900,19890,19900,19960,19870,34652
|
|
20240109,123000,406617865930,19900,19900,19970,19880,55339
|
|
20240109,122900,405515554470,19900,19910,19920,19850,44643
|
|
20240109,122800,404627483740,19910,19810,19910,19810,28347
|
|
20240109,122700,404064821300,19820,19810,19820,19800,22677
|
|
20240109,122600,403615592990,19810,19780,19820,19760,47569
|
|
20240109,122500,402673595630,19780,19780,19840,19750,96787
|
|
20240109,122400,400758508880,19780,19910,19920,19780,147363
|
|
20240109,122300,397837370390,19910,19920,19930,19850,60921
|
|
20240109,122200,396625717520,19920,19850,19950,19830,65461
|
|
20240109,122100,395323634020,19840,20100,20100,19830,181411
|
|
20240109,122000,391701825490,20050,20150,20200,20050,37075
|
|
20240109,121900,390956395740,20150,20100,20200,20100,11224
|
|
20240109,121800,390730417140,20100,20250,20250,20100,30587
|
|
20240109,121700,390113200090,20250,20200,20250,20200,5438
|
|
20240109,121600,390003161740,20250,20150,20250,20150,17537
|
|
20240109,121500,389648876390,20200,20150,20200,20150,8663
|
|
20240109,121400,389474071890,20200,20150,20200,20100,13754
|
|
20240109,121300,389196909240,20150,20250,20250,20100,34688
|
|
20240109,121200,388496944940,20250,20350,20350,20200,45726
|
|
20240109,121100,387568996490,20350,20350,20400,20300,44216
|
|
20240109,121000,386668864090,20350,20450,20450,20250,45894
|
|
20240109,120900,385735188690,20400,20200,20450,20200,93423
|
|
20240109,120800,383832934090,20200,20200,20250,20150,13181
|
|
20240109,120700,383566714940,20200,20150,20200,20100,15059
|
|
20240109,120600,383263156640,20150,20050,20150,20000,17427
|
|
20240109,120500,382913284990,20050,20050,20100,20000,57193
|
|
20240109,120400,381768692640,20050,20200,20300,20000,88970
|
|
20240109,120300,379978266340,20200,20200,20300,20150,21261
|
|
20240109,120200,379548145040,20200,20250,20250,20100,45342
|
|
20240109,120100,378632945940,20250,20250,20350,20200,55284
|
|
20240109,120000,377511017290,20200,20200,20250,20150,12566
|
|
20240109,115900,377257124090,20200,20150,20250,20150,21057
|
|
20240109,115800,376831859440,20200,20150,20200,20100,21966
|
|
20240109,115700,376388994540,20100,20050,20150,20000,30048
|
|
20240109,115600,375785497040,20050,20200,20250,20050,93424
|
|
20240109,115500,373901511340,20200,20150,20250,20150,52571
|
|
20240109,115400,372839506890,20200,19990,20200,19980,88576
|
|
20240109,115300,371060432890,19990,20100,20100,19960,219402
|
|
20240109,115200,366670747040,20100,20150,20250,20050,52760
|
|
20240109,115100,365608707940,20150,20300,20300,20150,57589
|
|
20240109,115000,364443717140,20250,20300,20350,20200,82365
|
|
20240109,114900,362773872940,20300,20200,20300,20100,76327
|
|
20240109,114800,361231401340,20150,20250,20250,20100,49540
|
|
20240109,114700,360231214640,20250,20150,20250,20050,170935
|
|
20240109,114600,356793828640,20200,20250,20300,20150,59636
|
|
20240109,114500,355587027840,20250,20200,20300,20150,106591
|
|
20240109,114400,353433872240,20250,20350,20350,20200,102134
|
|
20240109,114300,351361529290,20350,20450,20500,20250,117648
|
|
20240109,114200,348969505290,20450,20400,20550,20300,110683
|
|
20240109,114100,346711732540,20400,20600,20600,20400,67987
|
|
20240109,114000,345319532590,20600,20600,20650,20450,113366
|
|
20240109,113900,342993704740,20600,20550,20650,20500,140706
|
|
20240109,113800,340101648540,20550,20850,20850,20550,149519
|
|
20240109,113700,337009039890,20800,20800,20850,20800,14281
|
|
20240109,113600,336711790990,20800,20850,20850,20750,41885
|
|
20240109,113500,335840074840,20850,20800,20850,20700,50478
|
|
20240109,113400,334791839740,20800,20850,20850,20700,61420
|
|
20240109,113300,333514744290,20800,20700,20850,20700,132752
|
|
20240109,113200,330762663840,20700,20800,20850,20700,88451
|
|
20240109,113100,328925248590,20850,20950,21000,20750,166410
|
|
20240109,113000,325455827790,21000,21100,21100,20950,150560
|
|
20240109,112900,322293821940,21050,21050,21100,21050,58397
|
|
20240109,112800,321064417940,21050,21100,21150,21050,49866
|
|
20240109,112700,320012689940,21100,21150,21250,21100,33503
|
|
20240109,112600,319303921540,21200,21150,21200,21100,24396
|
|
20240109,112500,318787653640,21200,21150,21200,21100,37848
|
|
20240109,112400,317987466140,21150,21200,21250,21150,40264
|
|
20240109,112300,317134472440,21200,21250,21300,21200,26698
|
|
20240109,112200,316567497990,21300,21300,21350,21250,23170
|
|
20240109,112100,316074347890,21300,21400,21400,21300,22263
|
|
20240109,112000,315599270390,21400,21450,21500,21350,28699
|
|
20240109,111900,314985216040,21450,21550,21600,21400,34119
|
|
20240109,111800,314252731740,21550,21500,21600,21450,49276
|
|
20240109,111700,313193055590,21500,21450,21650,21400,181618
|
|
20240109,111600,309285905890,21400,21400,21450,21350,16704
|
|
20240109,111500,308928344290,21350,21400,21400,21350,10248
|
|
20240109,111400,308709281390,21400,21300,21400,21300,13109
|
|
20240109,111300,308429344240,21350,21300,21350,21300,10583
|
|
20240109,111200,308203596740,21300,21350,21350,21300,7150
|
|
20240109,111100,308051241490,21300,21350,21400,21300,12408
|
|
20240109,111000,307786112390,21400,21400,21400,21300,14526
|
|
20240109,110900,307475849790,21400,21350,21400,21300,20333
|
|
20240109,110800,307041682140,21300,21300,21350,21300,7278
|
|
20240109,110700,306886628240,21300,21300,21350,21250,4933
|
|
20240109,110600,306781557390,21300,21350,21400,21300,14951
|
|
20240109,110500,306462738040,21300,21350,21400,21300,7790
|
|
20240109,110400,306296500690,21300,21400,21400,21300,19353
|
|
20240109,110300,305882958940,21350,21400,21450,21350,27384
|
|
20240109,110200,305296818390,21450,21400,21450,21350,19599
|
|
20240109,110100,304877433490,21350,21250,21400,21250,24685
|
|
20240109,110000,304350787940,21250,21250,21300,21250,3360
|
|
20240109,105900,304279302340,21300,21250,21300,21200,4991
|
|
20240109,105800,304173208890,21250,21300,21400,21200,34120
|
|
20240109,105700,303445845440,21300,21150,21300,21150,20958
|
|
20240109,105600,303001339890,21150,21200,21250,21150,11685
|
|
20240109,105500,302753639690,21200,21200,21250,21200,8714
|
|
20240109,105400,302568762740,21200,21250,21250,21200,7126
|
|
20240109,105300,302417625090,21250,21200,21250,21200,8343
|
|
20240109,105200,302240458990,21250,21150,21250,21150,13183
|
|
20240109,105100,301960996690,21150,21200,21250,21150,13974
|
|
20240109,105000,301664712840,21250,21300,21300,21150,18693
|
|
20240109,104900,301267729340,21300,21350,21400,21250,23379
|
|
20240109,104800,300768829390,21350,21150,21400,21100,31571
|
|
20240109,104700,300098004040,21100,21200,21200,21100,16799
|
|
20240109,104600,299742958590,21150,21200,21200,21100,13804
|
|
20240109,104500,299450828740,21100,21100,21200,21050,49736
|
|
20240109,104400,298401123440,21050,21150,21150,21050,50896
|
|
20240109,104300,297327110290,21150,21250,21250,21100,28318
|
|
20240109,104200,296727369940,21200,21300,21300,21200,15089
|
|
20240109,104100,296406731290,21300,21350,21400,21250,20420
|
|
20240109,104000,295971763590,21400,21450,21500,21350,32558
|
|
20240109,103900,295274837490,21450,21450,21500,21400,54096
|
|
20240109,103800,294114324940,21450,21400,21450,21350,24897
|
|
20240109,103700,293581664990,21350,21250,21400,21250,24675
|
|
20240109,103600,293055602040,21250,21300,21300,21200,25234
|
|
20240109,103500,292519433140,21250,21350,21350,21250,22259
|
|
20240109,103400,292045522540,21250,21150,21350,21050,57608
|
|
20240109,103300,290825477640,21150,21150,21200,21100,44432
|
|
20240109,103200,289886938440,21150,21200,21250,21150,23652
|
|
20240109,103100,289385130190,21200,21150,21250,21100,40485
|
|
20240109,103000,288528497390,21100,21150,21200,21100,53625
|
|
20240109,102900,287396041090,21100,21150,21200,21050,117963
|
|
20240109,102800,284905919890,21200,21400,21450,21150,135296
|
|
20240109,102700,282027583640,21450,21450,21450,21350,20222
|
|
20240109,102600,281595004990,21450,21350,21450,21300,32561
|
|
20240109,102500,280900034390,21350,21400,21400,21350,11249
|
|
20240109,102400,280659776790,21400,21350,21450,21350,23300
|
|
20240109,102300,280161173040,21350,21400,21400,21350,11534
|
|
20240109,102200,279914749090,21400,21350,21450,21300,28239
|
|
20240109,102100,279311415290,21350,21450,21500,21300,31753
|
|
20240109,102000,278632478540,21450,21500,21550,21450,16590
|
|
20240109,101900,278276192940,21500,21450,21550,21400,22123
|
|
20240109,101800,277800668540,21450,21550,21550,21450,21465
|
|
20240109,101700,277339560840,21500,21350,21550,21300,66419
|
|
20240109,101600,275913950540,21400,21250,21400,21200,63585
|
|
20240109,101500,274560308640,21250,21500,21550,21200,157799
|
|
20240109,101400,271193940690,21500,21500,21550,21500,13963
|
|
20240109,101300,270893439640,21550,21500,21550,21450,19607
|
|
20240109,101200,270471977990,21500,21550,21600,21450,26101
|
|
20240109,101100,269910029140,21600,21400,21600,21400,25334
|
|
20240109,101000,269365483040,21450,21450,21450,21400,20819
|
|
20240109,100900,268919387240,21450,21600,21600,21400,32443
|
|
20240109,100800,268222148790,21600,21400,21600,21350,90396
|
|
20240109,100700,266278507190,21400,21400,21450,21350,28560
|
|
20240109,100600,265667180690,21400,21450,21500,21350,54446
|
|
20240109,100500,264502239140,21450,21600,21600,21450,32492
|
|
20240109,100400,263803121240,21600,21400,21600,21350,44729
|
|
20240109,100300,262842231490,21400,21450,21600,21300,98605
|
|
20240109,100200,260731530190,21500,21650,21650,21450,57063
|
|
20240109,100100,259501114790,21600,21450,21650,21400,49052
|
|
20240109,100000,258446245140,21450,21600,21650,21400,98117
|
|
20240109,095900,256337385640,21600,21550,21650,21550,38841
|
|
20240109,095800,255499436890,21550,21650,21750,21550,76800
|
|
20240109,095700,253835131990,21650,21600,21700,21500,86327
|
|
20240109,095600,251970063540,21550,21850,21900,21550,164373
|
|
20240109,095500,248404690540,21900,21750,21900,21750,54855
|
|
20240109,095400,247208595290,21800,21900,21950,21650,169515
|
|
20240109,095300,243515505740,21850,21850,21950,21850,84710
|
|
20240109,095200,241659722990,21850,21900,22000,21750,369055
|
|
20240109,095100,233560405440,21900,21800,21950,21700,178609
|
|
20240109,095000,229660122790,21800,21500,21950,21450,314634
|
|
20240109,094900,222797721040,21450,21500,21600,21400,44900
|
|
20240109,094800,221832817640,21550,21600,21650,21500,65948
|
|
20240109,094700,220409940440,21600,21700,21700,21550,88574
|
|
20240109,094600,218493958290,21700,21350,21700,21300,240200
|
|
20240109,094500,213316385790,21300,21400,21400,21300,57776
|
|
20240109,094400,212082665490,21400,21300,21450,21150,153011
|
|
20240109,094300,208822502640,21300,21200,21300,21150,78564
|
|
20240109,094200,207151736390,21150,21200,21250,21150,103535
|
|
20240109,094100,204955640590,21150,21100,21200,21000,179518
|
|
20240109,094000,201170667240,21150,21150,21250,21100,183167
|
|
20240109,093900,197292084690,21200,21550,21550,21150,236079
|
|
20240109,093800,192256044140,21550,21700,21700,21450,158708
|
|
20240109,093700,188840622840,21700,21600,21750,21550,175087
|
|
20240109,093600,185055054940,21600,21700,21750,21600,146458
|
|
20240109,093500,181882050240,21700,21900,21950,21700,203699
|
|
20240109,093400,177438542890,21950,21850,22000,21850,251291
|
|
20240109,093300,171932062890,21850,21850,21850,21650,228647
|
|
20240109,093200,166953465140,21850,21650,21850,21650,170946
|
|
20240109,093100,163233042740,21650,21650,21850,21650,308224
|
|
20240109,093000,156525750740,21650,21400,21750,21350,476460
|
|
20240109,092900,146235737090,21350,21100,21450,21000,212787
|
|
20240109,092800,141710983090,21050,21200,21250,21000,84618
|
|
20240109,092700,139924974590,21200,21350,21400,21200,86926
|
|
20240109,092600,138074585790,21300,21000,21400,21000,180088
|
|
20240109,092500,134250219040,21050,21050,21100,20950,171490
|
|
20240109,092400,130650334040,21050,21200,21250,21050,77001
|
|
20240109,092300,129022239990,21250,21050,21300,21050,80559
|
|
20240109,092200,127316615340,21050,21300,21350,21050,132173
|
|
20240109,092100,124513857290,21250,21050,21300,21050,140984
|
|
20240109,092000,121523497640,21050,21100,21200,20950,123672
|
|
20240109,091900,118922256790,21100,21150,21300,21050,136683
|
|
20240109,091800,116027607240,21150,21250,21450,20900,336118
|
|
20240109,091700,108901511490,21300,21150,21600,21150,535994
|
|
20240109,091600,97446688490,21200,20900,21300,20800,431289
|
|
20240109,091500,88358518840,20850,20500,21000,20450,322929
|
|
20240109,091400,81644876640,20450,20450,20550,20350,82733
|
|
20240109,091300,79955437790,20500,20450,20600,20400,122213
|
|
20240109,091200,77447845590,20450,20700,20700,20200,243690
|
|
20240109,091100,72477192840,20700,20600,20750,20450,182475
|
|
20240109,091000,68720378540,20600,20750,20900,20550,223707
|
|
20240109,090900,64073255340,20750,21100,21100,20700,386037
|
|
20240109,090800,55990099790,21100,20450,21100,20400,829408
|
|
20240109,090700,38695419690,20450,20150,20450,20150,291990
|
|
20240109,090600,32776461740,20200,20000,20200,19990,201877
|
|
20240109,090500,28718928710,20050,19850,20100,19820,155676
|
|
20240109,090400,25612320050,19850,19950,19970,19820,102110
|
|
20240109,090300,23582438010,19980,19960,20150,19880,186457
|
|
20240109,090200,19843645620,19970,20000,20050,19750,238763
|
|
20240109,090100,15094686790,20000,20400,20450,19970,348929
|
|
20240109,090000,8069073240,20400,20150,20450,20050,398988
|