670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,200600,15782626325,3925,3925,3925,3925,0
|
|
20240108,200500,15782626325,3925,3925,3925,3925,0
|
|
20240108,200400,15782626325,3925,3925,3925,3925,0
|
|
20240108,200300,15782626325,3925,3925,3925,3925,0
|
|
20240108,200200,15782626325,3925,3925,3925,3925,0
|
|
20240108,200100,15782626325,3925,3925,3925,3925,0
|
|
20240108,200000,15782626325,3925,3925,3925,3925,0
|
|
20240108,195900,15782626325,3925,3925,3925,3925,0
|
|
20240108,195800,15782626325,3925,3925,3925,3925,0
|
|
20240108,195700,15782626325,3925,3925,3925,3925,0
|
|
20240108,195600,15782626325,3925,3925,3925,3925,0
|
|
20240108,195500,15782626325,3925,3925,3925,3925,0
|
|
20240108,195400,15782626325,3925,3925,3925,3925,0
|
|
20240108,195300,15782626325,3925,3925,3925,3925,0
|
|
20240108,195200,15782626325,3925,3925,3925,3925,0
|
|
20240108,195100,15782626325,3925,3925,3925,3925,0
|
|
20240108,195000,15782626325,3925,3925,3925,3925,0
|
|
20240108,194900,15782626325,3925,3925,3925,3925,0
|
|
20240108,194800,15782626325,3925,3925,3925,3925,0
|
|
20240108,194700,15782626325,3925,3925,3925,3925,0
|
|
20240108,194600,15782626325,3925,3925,3925,3925,0
|
|
20240108,194500,15782626325,3925,3925,3925,3925,0
|
|
20240108,194400,15782626325,3925,3925,3925,3925,0
|
|
20240108,194300,15782626325,3925,3925,3925,3925,0
|
|
20240108,194200,15782626325,3925,3925,3925,3925,0
|
|
20240108,194100,15782626325,3925,3925,3925,3925,0
|
|
20240108,194000,15782626325,3925,3925,3925,3925,0
|
|
20240108,193900,15782626325,3925,3925,3925,3925,0
|
|
20240108,193800,15782626325,3925,3925,3925,3925,0
|
|
20240108,193700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,193600,15782626325,3925,3925,3925,3925,0
|
|
20240108,193500,15782626325,3925,3925,3925,3925,0
|
|
20240108,193400,15782626325,3925,3925,3925,3925,0
|
|
20240108,193300,15782626325,3925,3925,3925,3925,0
|
|
20240108,193200,15782626325,3925,3925,3925,3925,0
|
|
20240108,193100,15782626325,3925,3925,3925,3925,0
|
|
20240108,193000,15782626325,3925,3925,3925,3925,0
|
|
20240108,192900,15782626325,3925,3925,3925,3925,0
|
|
20240108,192800,15782626325,3925,3925,3925,3925,0
|
|
20240108,192700,15782626325,3925,3925,3925,3925,0
|
|
20240108,192600,15782626325,3925,3925,3925,3925,0
|
|
20240108,192500,15782626325,3925,3925,3925,3925,0
|
|
20240108,192400,15782626325,3925,3925,3925,3925,0
|
|
20240108,192300,15782626325,3925,3925,3925,3925,0
|
|
20240108,192200,15782626325,3925,3925,3925,3925,0
|
|
20240108,192100,15782626325,3925,3925,3925,3925,0
|
|
20240108,192000,15782626325,3925,3925,3925,3925,0
|
|
20240108,191900,15782626325,3925,3925,3925,3925,0
|
|
20240108,191800,15782626325,3925,3925,3925,3925,0
|
|
20240108,191700,15782626325,3925,3925,3925,3925,0
|
|
20240108,191600,15782626325,3925,3925,3925,3925,0
|
|
20240108,191500,15782626325,3925,3925,3925,3925,0
|
|
20240108,191400,15782626325,3925,3925,3925,3925,0
|
|
20240108,191300,15782626325,3925,3925,3925,3925,0
|
|
20240108,191200,15782626325,3925,3925,3925,3925,0
|
|
20240108,191100,15782626325,3925,3925,3925,3925,0
|
|
20240108,191000,15782626325,3925,3925,3925,3925,0
|
|
20240108,190900,15782626325,3925,3925,3925,3925,0
|
|
20240108,190800,15782626325,3925,3925,3925,3925,0
|
|
20240108,190700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,190600,15782626325,3925,3925,3925,3925,0
|
|
20240108,190500,15782626325,3925,3925,3925,3925,0
|
|
20240108,190400,15782626325,3925,3925,3925,3925,0
|
|
20240108,190300,15782626325,3925,3925,3925,3925,0
|
|
20240108,190200,15782626325,3925,3925,3925,3925,0
|
|
20240108,190100,15782626325,3925,3925,3925,3925,0
|
|
20240108,190000,15782626325,3925,3925,3925,3925,0
|
|
20240108,185900,15782626325,3925,3925,3925,3925,0
|
|
20240108,185800,15782626325,3925,3925,3925,3925,0
|
|
20240108,185700,15782626325,3925,3925,3925,3925,0
|
|
20240108,185600,15782626325,3925,3925,3925,3925,0
|
|
20240108,185500,15782626325,3925,3925,3925,3925,0
|
|
20240108,185400,15782626325,3925,3925,3925,3925,0
|
|
20240108,185300,15782626325,3925,3925,3925,3925,0
|
|
20240108,185200,15782626325,3925,3925,3925,3925,0
|
|
20240108,185100,15782626325,3925,3925,3925,3925,0
|
|
20240108,185000,15782626325,3925,3925,3925,3925,0
|
|
20240108,184900,15782626325,3925,3925,3925,3925,0
|
|
20240108,184800,15782626325,3925,3925,3925,3925,0
|
|
20240108,184700,15782626325,3925,3925,3925,3925,0
|
|
20240108,184600,15782626325,3925,3925,3925,3925,0
|
|
20240108,184500,15782626325,3925,3925,3925,3925,0
|
|
20240108,184400,15782626325,3925,3925,3925,3925,0
|
|
20240108,184300,15782626325,3925,3925,3925,3925,0
|
|
20240108,184200,15782626325,3925,3925,3925,3925,0
|
|
20240108,184100,15782626325,3925,3925,3925,3925,0
|
|
20240108,184000,15782626325,3925,3925,3925,3925,0
|
|
20240108,183900,15782626325,3925,3925,3925,3925,0
|
|
20240108,183800,15782626325,3925,3925,3925,3925,0
|
|
20240108,183700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,183600,15782626325,3925,3925,3925,3925,0
|
|
20240108,183500,15782626325,3925,3925,3925,3925,0
|
|
20240108,183400,15782626325,3925,3925,3925,3925,0
|
|
20240108,183300,15782626325,3925,3925,3925,3925,0
|
|
20240108,183200,15782626325,3925,3925,3925,3925,0
|
|
20240108,183100,15782626325,3925,3925,3925,3925,0
|
|
20240108,183000,15782626325,3925,3925,3925,3925,0
|
|
20240108,182900,15782626325,3925,3925,3925,3925,0
|
|
20240108,182800,15782626325,3925,3925,3925,3925,0
|
|
20240108,182700,15782626325,3925,3925,3925,3925,0
|
|
20240108,182600,15782626325,3925,3925,3925,3925,0
|
|
20240108,182500,15782626325,3925,3925,3925,3925,0
|
|
20240108,182400,15782626325,3925,3925,3925,3925,0
|
|
20240108,182300,15782626325,3925,3925,3925,3925,0
|
|
20240108,182200,15782626325,3925,3925,3925,3925,0
|
|
20240108,182100,15782626325,3925,3925,3925,3925,0
|
|
20240108,182000,15782626325,3925,3925,3925,3925,0
|
|
20240108,181900,15782626325,3925,3925,3925,3925,0
|
|
20240108,181800,15782626325,3925,3925,3925,3925,0
|
|
20240108,181700,15782626325,3925,3925,3925,3925,0
|
|
20240108,181600,15782626325,3925,3925,3925,3925,0
|
|
20240108,181500,15782626325,3925,3925,3925,3925,0
|
|
20240108,181400,15782626325,3925,3925,3925,3925,0
|
|
20240108,181300,15782626325,3925,3925,3925,3925,0
|
|
20240108,181200,15782626325,3925,3925,3925,3925,0
|
|
20240108,181100,15782626325,3925,3925,3925,3925,0
|
|
20240108,181000,15782626325,3925,3925,3925,3925,0
|
|
20240108,180900,15782626325,3925,3925,3925,3925,0
|
|
20240108,180800,15782626325,3925,3925,3925,3925,0
|
|
20240108,180700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,180600,15782626325,3925,3925,3925,3925,0
|
|
20240108,180500,15782626325,3925,3925,3925,3925,0
|
|
20240108,180400,15782626325,3925,3925,3925,3925,0
|
|
20240108,180300,15782626325,3925,3925,3925,3925,0
|
|
20240108,180200,15782626325,3925,3925,3925,3925,0
|
|
20240108,180100,15782626325,3925,3925,3925,3925,0
|
|
20240108,180000,15782626325,3925,3925,3925,3925,0
|
|
20240108,175900,15782626325,3925,3925,3925,3925,0
|
|
20240108,175800,15782626325,3925,3925,3925,3925,0
|
|
20240108,175700,15782626325,3925,3925,3925,3925,0
|
|
20240108,175600,15782626325,3925,3925,3925,3925,0
|
|
20240108,175500,15782626325,3925,3925,3925,3925,0
|
|
20240108,175400,15782626325,3925,3925,3925,3925,0
|
|
20240108,175300,15782626325,3925,3925,3925,3925,0
|
|
20240108,175200,15782626325,3925,3925,3925,3925,0
|
|
20240108,175100,15782626325,3925,3925,3925,3925,0
|
|
20240108,175000,15782626325,3925,3925,3925,3925,0
|
|
20240108,174900,15782626325,3925,3925,3925,3925,0
|
|
20240108,174800,15782626325,3925,3925,3925,3925,0
|
|
20240108,174700,15782626325,3925,3925,3925,3925,0
|
|
20240108,174600,15782626325,3925,3925,3925,3925,0
|
|
20240108,174500,15782626325,3925,3925,3925,3925,0
|
|
20240108,174400,15782626325,3925,3925,3925,3925,0
|
|
20240108,174300,15782626325,3925,3925,3925,3925,0
|
|
20240108,174200,15782626325,3925,3925,3925,3925,0
|
|
20240108,174100,15782626325,3925,3925,3925,3925,0
|
|
20240108,174000,15782626325,3925,3925,3925,3925,0
|
|
20240108,173900,15782626325,3925,3925,3925,3925,0
|
|
20240108,173800,15782626325,3925,3925,3925,3925,0
|
|
20240108,173700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,173600,15782626325,3925,3925,3925,3925,0
|
|
20240108,173500,15782626325,3925,3925,3925,3925,0
|
|
20240108,173400,15782626325,3925,3925,3925,3925,0
|
|
20240108,173300,15782626325,3925,3925,3925,3925,0
|
|
20240108,173200,15782626325,3925,3925,3925,3925,0
|
|
20240108,173100,15782626325,3925,3925,3925,3925,0
|
|
20240108,173000,15782626325,3925,3925,3925,3925,0
|
|
20240108,172900,15782626325,3925,3925,3925,3925,0
|
|
20240108,172800,15782626325,3925,3925,3925,3925,0
|
|
20240108,172700,15782626325,3925,3925,3925,3925,0
|
|
20240108,172600,15782626325,3925,3925,3925,3925,0
|
|
20240108,172500,15782626325,3925,3925,3925,3925,0
|
|
20240108,172400,15782626325,3925,3925,3925,3925,0
|
|
20240108,172300,15782626325,3925,3925,3925,3925,0
|
|
20240108,172200,15782626325,3925,3925,3925,3925,0
|
|
20240108,172100,15782626325,3925,3925,3925,3925,0
|
|
20240108,172000,15782626325,3925,3925,3925,3925,0
|
|
20240108,171900,15782626325,3925,3925,3925,3925,0
|
|
20240108,171800,15782626325,3925,3925,3925,3925,0
|
|
20240108,171700,15782626325,3925,3925,3925,3925,0
|
|
20240108,171600,15782626325,3925,3925,3925,3925,0
|
|
20240108,171500,15782626325,3925,3925,3925,3925,0
|
|
20240108,171400,15782626325,3925,3925,3925,3925,0
|
|
20240108,171300,15782626325,3925,3925,3925,3925,0
|
|
20240108,171200,15782626325,3925,3925,3925,3925,0
|
|
20240108,171100,15782626325,3925,3925,3925,3925,0
|
|
20240108,171000,15782626325,3925,3925,3925,3925,0
|
|
20240108,170900,15782626325,3925,3925,3925,3925,0
|
|
20240108,170800,15782626325,3925,3925,3925,3925,0
|
|
20240108,170700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,170600,15782626325,3925,3925,3925,3925,0
|
|
20240108,170500,15782626325,3925,3925,3925,3925,0
|
|
20240108,170400,15782626325,3925,3925,3925,3925,0
|
|
20240108,170300,15782626325,3925,3925,3925,3925,0
|
|
20240108,170200,15782626325,3925,3925,3925,3925,0
|
|
20240108,170100,15782626325,3925,3925,3925,3925,0
|
|
20240108,170000,15782626325,3925,3925,3925,3925,0
|
|
20240108,165900,15782626325,3925,3925,3925,3925,0
|
|
20240108,165800,15782626325,3925,3925,3925,3925,0
|
|
20240108,165700,15782626325,3925,3925,3925,3925,0
|
|
20240108,165600,15782626325,3925,3925,3925,3925,0
|
|
20240108,165500,15782626325,3925,3925,3925,3925,0
|
|
20240108,165400,15782626325,3925,3925,3925,3925,0
|
|
20240108,165300,15782626325,3925,3925,3925,3925,0
|
|
20240108,165200,15782626325,3925,3925,3925,3925,0
|
|
20240108,165100,15782626325,3925,3925,3925,3925,0
|
|
20240108,165000,15782626325,3925,3925,3925,3925,0
|
|
20240108,164900,15782626325,3925,3925,3925,3925,0
|
|
20240108,164800,15782626325,3925,3925,3925,3925,0
|
|
20240108,164700,15782626325,3925,3925,3925,3925,0
|
|
20240108,164600,15782626325,3925,3925,3925,3925,0
|
|
20240108,164500,15782626325,3925,3925,3925,3925,0
|
|
20240108,164400,15782626325,3925,3925,3925,3925,0
|
|
20240108,164300,15782626325,3925,3925,3925,3925,0
|
|
20240108,164200,15782626325,3925,3925,3925,3925,0
|
|
20240108,164100,15782626325,3925,3925,3925,3925,0
|
|
20240108,164000,15782626325,3925,3925,3925,3925,0
|
|
20240108,163900,15782626325,3925,3925,3925,3925,0
|
|
20240108,163800,15782626325,3925,3925,3925,3925,0
|
|
20240108,163700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,163600,15782626325,3925,3925,3925,3925,0
|
|
20240108,163500,15782626325,3925,3925,3925,3925,0
|
|
20240108,163400,15782626325,3925,3925,3925,3925,0
|
|
20240108,163300,15782626325,3925,3925,3925,3925,0
|
|
20240108,163200,15782626325,3925,3925,3925,3925,0
|
|
20240108,163100,15782626325,3925,3925,3925,3925,0
|
|
20240108,163000,15782626325,3925,3925,3925,3925,0
|
|
20240108,162900,15782626325,3925,3925,3925,3925,0
|
|
20240108,162800,15782626325,3925,3925,3925,3925,0
|
|
20240108,162700,15782626325,3925,3925,3925,3925,0
|
|
20240108,162600,15782626325,3925,3925,3925,3925,0
|
|
20240108,162500,15782626325,3925,3925,3925,3925,0
|
|
20240108,162400,15782626325,3925,3925,3925,3925,0
|
|
20240108,162300,15782626325,3925,3925,3925,3925,0
|
|
20240108,162200,15782626325,3925,3925,3925,3925,0
|
|
20240108,162100,15782626325,3925,3925,3925,3925,0
|
|
20240108,162000,15782626325,3925,3925,3925,3925,0
|
|
20240108,161900,15782626325,3925,3925,3925,3925,0
|
|
20240108,161800,15782626325,3925,3925,3925,3925,0
|
|
20240108,161700,15782626325,3925,3925,3925,3925,0
|
|
20240108,161600,15782626325,3925,3925,3925,3925,0
|
|
20240108,161500,15782626325,3925,3925,3925,3925,0
|
|
20240108,161400,15782626325,3925,3925,3925,3925,0
|
|
20240108,161300,15782626325,3925,3925,3925,3925,0
|
|
20240108,161200,15782626325,3925,3925,3925,3925,0
|
|
20240108,161100,15782626325,3925,3925,3925,3925,0
|
|
20240108,161000,15782626325,3925,3925,3925,3925,0
|
|
20240108,160900,15782626325,3925,3925,3925,3925,0
|
|
20240108,160800,15782626325,3925,3925,3925,3925,0
|
|
20240108,160700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,160600,15782626325,3925,3925,3925,3925,0
|
|
20240108,160500,15782626325,3925,3925,3925,3925,0
|
|
20240108,160400,15782626325,3925,3925,3925,3925,0
|
|
20240108,160300,15782626325,3925,3925,3925,3925,0
|
|
20240108,160200,15782626325,3925,3925,3925,3925,0
|
|
20240108,160100,15782626325,3925,3925,3925,3925,0
|
|
20240108,160000,15782626325,3925,3925,3925,3925,0
|
|
20240108,155900,15782626325,3925,3925,3925,3925,0
|
|
20240108,155800,15782626325,3925,3925,3925,3925,0
|
|
20240108,155700,15782626325,3925,3925,3925,3925,0
|
|
20240108,155600,15782626325,3925,3925,3925,3925,0
|
|
20240108,155500,15782626325,3925,3925,3925,3925,0
|
|
20240108,155400,15782626325,3925,3925,3925,3925,0
|
|
20240108,155300,15782626325,3925,3925,3925,3925,0
|
|
20240108,155200,15782626325,3925,3925,3925,3925,0
|
|
20240108,155100,15782626325,3925,3925,3925,3925,0
|
|
20240108,155000,15782626325,3925,3925,3925,3925,0
|
|
20240108,154900,15782626325,3925,3925,3925,3925,0
|
|
20240108,154800,15782626325,3925,3925,3925,3925,0
|
|
20240108,154700,15782626325,3925,3925,3925,3925,0
|
|
20240108,154600,15782626325,3925,3925,3925,3925,0
|
|
20240108,154500,15782626325,3925,3925,3925,3925,0
|
|
20240108,154400,15782626325,3925,3925,3925,3925,0
|
|
20240108,154300,15782626325,3925,3925,3925,3925,0
|
|
20240108,154200,15782626325,3925,3925,3925,3925,0
|
|
20240108,154100,15782626325,3925,3925,3925,3925,0
|
|
20240108,154000,15782626325,3925,3925,3925,3925,0
|
|
20240108,153900,15782626325,3925,3925,3925,3925,0
|
|
20240108,153800,15782626325,3925,3925,3925,3925,0
|
|
20240108,153700,15782626325,3925,3925,3925,3925,29264
|
|
20240108,153600,15782626325,3925,3925,3925,3925,0
|
|
20240108,153500,15782626325,3925,3925,3925,3925,0
|
|
20240108,153400,15782626325,3925,3925,3925,3925,0
|
|
20240108,153300,15782626325,3925,3925,3925,3925,0
|
|
20240108,153200,15782626325,3925,3925,3925,3925,0
|
|
20240108,153100,15782626325,3925,3925,3925,3925,0
|
|
20240108,153000,15782626325,3925,3925,3925,3925,29264
|
|
20240108,152900,15667765125,3945,3945,3945,3945,0
|
|
20240108,152800,15667765125,3945,3945,3945,3945,0
|
|
20240108,152700,15667765125,3945,3945,3945,3945,0
|
|
20240108,152600,15667765125,3945,3945,3945,3945,0
|
|
20240108,152500,15667765125,3945,3945,3945,3945,0
|
|
20240108,152400,15667765125,3945,3945,3945,3945,0
|
|
20240108,152300,15667765125,3945,3945,3945,3945,0
|
|
20240108,152200,15667765125,3945,3945,3945,3945,0
|
|
20240108,152100,15667765125,3945,3945,3945,3945,0
|
|
20240108,152000,15667765125,3945,3945,3945,3945,0
|
|
20240108,151900,15667765125,3945,3950,3955,3945,6266
|
|
20240108,151800,15643032565,3950,3950,3950,3945,914
|
|
20240108,151700,15639424290,3950,3950,3950,3945,1228
|
|
20240108,151600,15634574750,3950,3940,3950,3940,1299
|
|
20240108,151500,15629455650,3940,3940,3955,3940,4169
|
|
20240108,151400,15612975505,3940,3935,3945,3935,1944
|
|
20240108,151300,15605317005,3935,3930,3935,3930,1659
|
|
20240108,151200,15598795425,3930,3925,3930,3925,908
|
|
20240108,151100,15595228240,3925,3935,3935,3925,1756
|
|
20240108,151000,15588335810,3925,3930,3930,3925,8035
|
|
20240108,150900,15556779465,3930,3930,3940,3930,1707
|
|
20240108,150800,15550066545,3930,3950,3950,3930,5498
|
|
20240108,150700,15528427030,3940,3955,3955,3940,2170
|
|
20240108,150600,15519874725,3945,3955,3955,3945,1443
|
|
20240108,150500,15514181960,3955,3950,3955,3945,1184
|
|
20240108,150400,15509503925,3950,3955,3955,3950,1065
|
|
20240108,150300,15505295200,3945,3950,3955,3945,1715
|
|
20240108,150200,15498525870,3950,3950,3955,3945,1510
|
|
20240108,150100,15492563810,3955,3955,3955,3950,273
|
|
20240108,150000,15491484105,3955,3955,3965,3955,1591
|
|
20240108,145900,15485189290,3955,3950,3955,3950,1001
|
|
20240108,145800,15481232345,3950,3950,3950,3945,457
|
|
20240108,145700,15479428200,3945,3935,3945,3935,2010
|
|
20240108,145600,15471507630,3930,3935,3935,3930,732
|
|
20240108,145500,15468630825,3940,3935,3940,3930,425
|
|
20240108,145400,15466960025,3930,3930,3930,3925,96
|
|
20240108,145300,15466582750,3930,3925,3940,3925,3097
|
|
20240108,145200,15454413940,3925,3925,3930,3920,2400
|
|
20240108,145100,15444999610,3920,3950,3950,3920,9235
|
|
20240108,145000,15408664790,3950,3950,3950,3945,135
|
|
20240108,144900,15408131545,3950,3940,3950,3940,207
|
|
20240108,144800,15407313915,3940,3945,3945,3940,1115
|
|
20240108,144700,15402917030,3950,3945,3955,3945,306
|
|
20240108,144600,15401709810,3945,3950,3955,3945,734
|
|
20240108,144500,15398813855,3950,3950,3950,3945,223
|
|
20240108,144400,15397933520,3950,3950,3955,3945,2843
|
|
20240108,144300,15386713500,3950,3950,3950,3945,2383
|
|
20240108,144200,15377305605,3950,3950,3950,3945,2735
|
|
20240108,144100,15366502365,3950,3955,3960,3950,2792
|
|
20240108,144000,15355453045,3960,3965,3965,3960,1823
|
|
20240108,143900,15348233405,3965,3965,3970,3965,37
|
|
20240108,143800,15348086575,3970,3975,3975,3960,332
|
|
20240108,143700,15346769495,3960,3970,3975,3960,3168
|
|
20240108,143600,15334194340,3975,3960,3975,3960,2381
|
|
20240108,143500,15324740265,3960,3975,3975,3960,645
|
|
20240108,143400,15322182550,3975,3965,3975,3965,2599
|
|
20240108,143300,15311863035,3965,3970,3970,3960,1656
|
|
20240108,143200,15305296210,3965,3950,3965,3950,2002
|
|
20240108,143100,15297372895,3950,3950,3955,3950,2062
|
|
20240108,143000,15289227455,3950,3955,3955,3950,1346
|
|
20240108,142900,15283908600,3955,3960,3960,3955,2245
|
|
20240108,142800,15275024375,3960,3965,3965,3960,2193
|
|
20240108,142700,15266333225,3965,3975,3975,3960,326
|
|
20240108,142600,15265041745,3975,3975,3975,3960,7124
|
|
20240108,142500,15236733195,3975,3980,3980,3975,1052
|
|
20240108,142400,15232546430,3980,3985,3985,3980,1100
|
|
20240108,142300,15228164080,3985,3990,3990,3985,1492
|
|
20240108,142200,15222212040,3990,3985,3990,3985,864
|
|
20240108,142100,15218768500,3980,3985,3985,3980,441
|
|
20240108,142000,15217011220,3980,3980,3985,3980,1451
|
|
20240108,141900,15211234530,3980,3975,3980,3975,461
|
|
20240108,141800,15209401480,3975,3980,3985,3975,4095
|
|
20240108,141700,15193097970,3985,3995,3995,3985,8264
|
|
20240108,141600,15160109450,3995,3985,3995,3985,2388
|
|
20240108,141500,15150581795,3990,3985,3990,3985,636
|
|
20240108,141400,15148047195,3985,3990,3990,3980,2518
|
|
20240108,141300,15138020830,3995,3980,3995,3980,3891
|
|
20240108,141200,15122500265,3980,3980,3980,3975,1196
|
|
20240108,141100,15117740275,3980,3975,3985,3970,1302
|
|
20240108,141000,15112561020,3975,3965,3975,3965,3824
|
|
20240108,140900,15097392620,3960,3955,3960,3955,514
|
|
20240108,140800,15095357205,3955,3960,3960,3955,25
|
|
20240108,140700,15095258235,3960,3960,3960,3955,331
|
|
20240108,140600,15093948475,3955,3960,3960,3955,200
|
|
20240108,140500,15093157470,3960,3960,3960,3950,3977
|
|
20240108,140400,15077428540,3955,3960,3960,3955,676
|
|
20240108,140300,15074751700,3960,3960,3960,3955,166
|
|
20240108,140200,15074094995,3960,3970,3970,3960,3557
|
|
20240108,140100,15060000260,3970,3965,3970,3960,698
|
|
20240108,140000,15057233745,3965,3965,3970,3960,3362
|
|
20240108,135900,15043893360,3960,3955,3960,3955,1010
|
|
20240108,135800,15039895735,3955,3950,3955,3950,880
|
|
20240108,135700,15036416820,3950,3945,3950,3940,709
|
|
20240108,135600,15033619995,3945,3940,3945,3935,1325
|
|
20240108,135500,15028394980,3940,3930,3940,3930,2120
|
|
20240108,135400,15020047260,3935,3930,3935,3930,568
|
|
20240108,135300,15017814970,3930,3935,3935,3930,982
|
|
20240108,135200,15013955195,3935,3935,3935,3935,578
|
|
20240108,135100,15011680765,3935,3935,3935,3930,306
|
|
20240108,135000,15010477660,3935,3935,3940,3935,2075
|
|
20240108,134900,15002312530,3935,3935,3940,3935,2841
|
|
20240108,134800,14991122185,3940,3935,3945,3935,266
|
|
20240108,134700,14990074445,3935,3935,3940,3935,385
|
|
20240108,134600,14988559465,3935,3920,3940,3920,3868
|
|
20240108,134500,14973340195,3920,3930,3930,3920,1905
|
|
20240108,134400,14965864875,3930,3935,3935,3925,1006
|
|
20240108,134300,14961911220,3935,3945,3945,3930,2546
|
|
20240108,134200,14951897305,3945,3950,3950,3940,4058
|
|
20240108,134100,14935898850,3945,3955,3955,3945,2401
|
|
20240108,134000,14926416250,3955,3955,3955,3955,1546
|
|
20240108,133900,14920301820,3955,3955,3960,3950,1296
|
|
20240108,133800,14915182045,3950,3950,3955,3950,814
|
|
20240108,133700,14911966405,3950,3960,3960,3950,2656
|
|
20240108,133600,14901465715,3960,3965,3965,3960,1440
|
|
20240108,133500,14895757815,3955,3955,3960,3950,2229
|
|
20240108,133400,14886936775,3955,3960,3970,3955,1860
|
|
20240108,133300,14879573985,3960,3970,3970,3955,824
|
|
20240108,133200,14876307715,3975,3945,3975,3940,3115
|
|
20240108,133100,14864002425,3935,3935,3945,3930,6500
|
|
20240108,133000,14838430545,3935,3930,3935,3925,1804
|
|
20240108,132900,14831336330,3930,3930,3930,3930,16
|
|
20240108,132800,14831273450,3930,3925,3935,3925,1038
|
|
20240108,132700,14827194035,3925,3925,3930,3915,917
|
|
20240108,132600,14823597770,3915,3905,3915,3900,7751
|
|
20240108,132500,14793333415,3905,3925,3925,3905,12836
|
|
20240108,132400,14743076860,3925,3930,3930,3925,4389
|
|
20240108,132300,14725849310,3930,3925,3930,3925,379
|
|
20240108,132200,14724361210,3925,3930,3940,3925,5339
|
|
20240108,132100,14703372010,3930,3935,3935,3930,841
|
|
20240108,132000,14700063635,3935,3935,3935,3930,6117
|
|
20240108,131900,14676013130,3935,3945,3945,3935,3923
|
|
20240108,131800,14660553935,3950,3950,3950,3945,241
|
|
20240108,131700,14659602915,3955,3960,3960,3945,1676
|
|
20240108,131600,14652982395,3955,3955,3955,3950,1293
|
|
20240108,131500,14647871815,3955,3955,3955,3950,987
|
|
20240108,131400,14643968655,3955,3955,3955,3945,43
|
|
20240108,131300,14643798660,3945,3950,3955,3945,762
|
|
20240108,131200,14640786340,3950,3960,3960,3950,3642
|
|
20240108,131100,14626375335,3960,3950,3960,3950,2418
|
|
20240108,131000,14616809815,3955,3960,3960,3950,883
|
|
20240108,130900,14613321140,3945,3940,3955,3940,2577
|
|
20240108,130800,14603147490,3940,3940,3940,3940,472
|
|
20240108,130700,14601287810,3935,3935,3940,3935,3089
|
|
20240108,130600,14589129595,3940,3945,3945,3940,1777
|
|
20240108,130500,14582126750,3945,3945,3950,3940,868
|
|
20240108,130400,14578703890,3940,3940,3950,3940,4010
|
|
20240108,130300,14562892170,3935,3945,3945,3935,1866
|
|
20240108,130200,14555547605,3945,3945,3950,3945,318
|
|
20240108,130100,14554293090,3945,3930,3950,3930,1300
|
|
20240108,130000,14549170860,3930,3955,3955,3930,2068
|
|
20240108,125900,14541023145,3950,3955,3955,3950,644
|
|
20240108,125800,14538477205,3955,3915,3955,3915,1916
|
|
20240108,125700,14530929405,3950,3965,3965,3910,25079
|
|
20240108,125600,14432337220,3960,3960,3960,3960,1135
|
|
20240108,125500,14427842620,3960,3965,3965,3960,1060
|
|
20240108,125400,14423640965,3965,3965,3970,3965,1528
|
|
20240108,125300,14417582380,3960,3975,3975,3960,4286
|
|
20240108,125200,14400605160,3975,3970,3975,3965,4083
|
|
20240108,125100,14384401245,3970,3980,3980,3970,2479
|
|
20240108,125000,14374552770,3980,3985,3985,3980,573
|
|
20240108,124900,14372270895,3980,3980,3980,3980,607
|
|
20240108,124800,14369855035,3980,3970,3980,3970,466
|
|
20240108,124700,14368002770,3970,3970,3975,3970,3970
|
|
20240108,124600,14352236410,3970,3970,3980,3970,912
|
|
20240108,124500,14348615730,3970,3965,3980,3965,3108
|
|
20240108,124400,14336270120,3965,3980,3980,3965,8342
|
|
20240108,124300,14303129265,3985,3990,3990,3980,4332
|
|
20240108,124200,14285877390,3990,3995,4000,3990,880
|
|
20240108,124100,14282365275,3995,3985,4000,3985,1540
|
|
20240108,124000,14276221085,3985,3990,3990,3980,3149
|
|
20240108,123900,14263674670,3990,4000,4010,3990,4952
|
|
20240108,123800,14243889525,4005,4010,4010,3995,2250
|
|
20240108,123700,14234885770,4010,4010,4020,4000,2591
|
|
20240108,123600,14224497580,4015,4005,4020,4000,4981
|
|
20240108,123500,14204523715,4010,3995,4010,3990,3003
|
|
20240108,123400,14192507925,4000,3990,4000,3990,2948
|
|
20240108,123300,14180726435,3995,3985,3995,3985,1409
|
|
20240108,123200,14175101195,3985,3975,3990,3975,155
|
|
20240108,123100,14174484045,3975,3980,3985,3975,1747
|
|
20240108,123000,14167538125,3990,3985,3990,3975,2355
|
|
20240108,122900,14158166265,3985,3995,3995,3985,5475
|
|
20240108,122800,14136322930,3995,4000,4005,3985,3425
|
|
20240108,122700,14122633040,4000,3975,4000,3975,3102
|
|
20240108,122600,14110246730,3975,3975,3975,3970,281
|
|
20240108,122500,14109131015,3975,3975,3980,3970,810
|
|
20240108,122400,14105907410,3980,3970,3980,3970,477
|
|
20240108,122300,14104013620,3970,3985,3990,3970,5282
|
|
20240108,122200,14082995515,3985,3980,3995,3980,1480
|
|
20240108,122100,14077092675,3980,3980,3980,3975,1708
|
|
20240108,122000,14070299085,3975,3960,3980,3960,3721
|
|
20240108,121900,14055513905,3955,3945,3960,3945,3678
|
|
20240108,121800,14040970760,3950,3945,3950,3945,428
|
|
20240108,121700,14039280790,3945,3945,3950,3945,994
|
|
20240108,121600,14035359195,3950,3945,3950,3940,1184
|
|
20240108,121500,14030688300,3945,3950,3950,3940,1559
|
|
20240108,121400,14024537585,3950,3950,3955,3945,4290
|
|
20240108,121300,14007601115,3950,3970,3970,3950,4528
|
|
20240108,121200,13989648110,3975,3975,3980,3970,5442
|
|
20240108,121100,13968028035,3980,3955,3985,3955,3674
|
|
20240108,121000,13953443810,3955,3925,3955,3925,20092
|
|
20240108,120900,13874342795,3925,3945,3950,3925,11632
|
|
20240108,120800,13828556645,3950,3950,3955,3945,5346
|
|
20240108,120700,13807443490,3950,3955,3960,3950,3461
|
|
20240108,120600,13793750665,3960,3955,3960,3950,4376
|
|
20240108,120500,13776438755,3960,3955,3960,3950,1557
|
|
20240108,120400,13770279390,3955,3960,3965,3955,2870
|
|
20240108,120300,13758914570,3960,3945,3960,3940,8406
|
|
20240108,120200,13725703835,3945,3955,3960,3940,5343
|
|
20240108,120100,13704603755,3955,3950,3960,3940,8211
|
|
20240108,120000,13672196515,3950,3960,3960,3945,9046
|
|
20240108,115900,13636458720,3955,3995,4000,3955,19379
|
|
20240108,115800,13559414180,4000,4010,4010,3995,662
|
|
20240108,115700,13556765600,4010,4010,4015,4000,1577
|
|
20240108,115600,13550442130,4010,4000,4010,4000,1888
|
|
20240108,115500,13542877950,4000,4000,4005,4000,499
|
|
20240108,115400,13540881800,4005,4000,4005,3995,4392
|
|
20240108,115300,13523320110,4005,4005,4010,4005,2557
|
|
20240108,115200,13513079215,4010,4015,4015,4005,1086
|
|
20240108,115100,13508724650,4015,4020,4020,4005,3816
|
|
20240108,115000,13493417890,4020,4025,4030,4020,5801
|
|
20240108,114900,13470082950,4025,4020,4030,4020,1322
|
|
20240108,114800,13464764850,4020,4025,4030,4015,696
|
|
20240108,114700,13461968830,4030,4035,4040,4020,6358
|
|
20240108,114600,13436347750,4035,4020,4035,4020,3705
|
|
20240108,114500,13421413005,4030,4000,4030,4000,4469
|
|
20240108,114400,13403484540,4000,4000,4010,4000,1476
|
|
20240108,114300,13397571825,4000,4000,4005,3995,4579
|
|
20240108,114200,13379252610,4000,4010,4015,4000,4731
|
|
20240108,114100,13360313390,4020,4020,4025,4010,2353
|
|
20240108,114000,13350862740,4015,4025,4030,4010,9480
|
|
20240108,113900,13312777015,4030,4020,4030,4010,5408
|
|
20240108,113800,13291020010,4025,4015,4025,4010,3471
|
|
20240108,113700,13277074160,4015,3995,4015,3985,12126
|
|
20240108,113600,13228632555,4000,3985,4005,3980,5220
|
|
20240108,113500,13207771790,3990,4035,4035,3965,50179
|
|
20240108,113400,13006688165,4035,4050,4060,4035,8658
|
|
20240108,113300,12971675840,4050,4065,4070,4050,3038
|
|
20240108,113200,12959352660,4065,4055,4065,4050,1979
|
|
20240108,113100,12951337030,4050,4060,4060,4050,11603
|
|
20240108,113000,12904287955,4065,4085,4085,4060,7236
|
|
20240108,112900,12874857130,4085,4070,4085,4070,2598
|
|
20240108,112800,12864256035,4070,4085,4090,4070,8994
|
|
20240108,112700,12827549835,4080,4080,4085,4070,5317
|
|
20240108,112600,12805874380,4085,4085,4090,4075,2730
|
|
20240108,112500,12794739600,4085,4090,4105,4080,17667
|
|
20240108,112400,12722462705,4080,4060,4090,4060,10466
|
|
20240108,112300,12679833620,4060,4060,4065,4055,2642
|
|
20240108,112200,12669107270,4065,4055,4065,4050,2290
|
|
20240108,112100,12659822265,4060,4065,4065,4045,8415
|
|
20240108,112000,12625715560,4065,4070,4075,4060,3191
|
|
20240108,111900,12612738525,4070,4060,4075,4060,7253
|
|
20240108,111800,12583230365,4065,4055,4070,4055,5681
|
|
20240108,111700,12560142215,4060,4050,4060,4050,5300
|
|
20240108,111600,12538648485,4055,4055,4055,4045,2567
|
|
20240108,111500,12528261645,4055,4040,4060,4035,6062
|
|
20240108,111400,12503728795,4040,4040,4045,4025,11704
|
|
20240108,111300,12456521920,4040,4030,4050,4025,12729
|
|
20240108,111200,12405127395,4030,4065,4070,4030,25004
|
|
20240108,111100,12304022505,4065,4075,4075,4060,4684
|
|
20240108,111000,12284974755,4075,4060,4080,4055,8649
|
|
20240108,110900,12249791030,4060,4080,4080,4050,26881
|
|
20240108,110800,12140498495,4080,4100,4100,4080,20293
|
|
20240108,110700,12057531835,4100,4095,4165,4080,26863
|
|
20240108,110600,11947046025,4095,4075,4095,4055,18243
|
|
20240108,110500,11872705180,4075,4050,4075,4045,32896
|
|
20240108,110400,11739230395,4050,4075,4080,4020,56932
|
|
20240108,110300,11508528935,4060,4135,4165,4050,68194
|
|
20240108,110200,11228556615,4130,4195,4195,4120,41950
|
|
20240108,110100,11053995820,4190,4190,4190,4180,11146
|
|
20240108,110000,11007324010,4190,4185,4195,4175,22602
|
|
20240108,105900,10912696160,4185,4185,4195,4180,27120
|
|
20240108,105800,10799166050,4190,4210,4210,4185,21948
|
|
20240108,105700,10707030640,4205,4190,4215,4185,24053
|
|
20240108,105600,10606103550,4185,4195,4205,4175,22324
|
|
20240108,105500,10512554040,4190,4230,4230,4185,30526
|
|
20240108,105400,10384199835,4225,4210,4230,4205,14498
|
|
20240108,105300,10323127565,4210,4215,4225,4205,24850
|
|
20240108,105200,10218443425,4220,4245,4250,4210,33555
|
|
20240108,105100,10076655275,4250,4255,4270,4240,28707
|
|
20240108,105000,9954558420,4260,4270,4270,4235,31829
|
|
20240108,104900,9819068350,4255,4300,4300,4250,66308
|
|
20240108,104800,9535377855,4295,4300,4320,4295,18897
|
|
20240108,104700,9454143905,4295,4360,4360,4295,49760
|
|
20240108,104600,9238956410,4365,4320,4365,4315,19678
|
|
20240108,104500,9153602035,4320,4285,4350,4285,40701
|
|
20240108,104400,8978262395,4285,4310,4325,4285,33460
|
|
20240108,104300,8834292785,4305,4340,4340,4285,52194
|
|
20240108,104200,8609398510,4300,4390,4410,4295,101535
|
|
20240108,104100,8166828455,4390,4390,4470,4345,197589
|
|
20240108,104000,7297184580,4390,4260,4390,4250,92525
|
|
20240108,103900,6898040195,4260,4265,4355,4255,117300
|
|
20240108,103800,6394919300,4265,4265,4265,4265,0
|
|
20240108,103700,6394919300,4265,4245,4265,4215,32692
|
|
20240108,103600,6255870945,4245,4115,4245,4100,75695
|
|
20240108,103500,5939116480,4115,4140,4150,4105,48099
|
|
20240108,103400,5740318515,4150,4145,4230,4140,138814
|
|
20240108,103300,5161191875,4145,4130,4150,4120,50645
|
|
20240108,103200,4951287400,4125,4080,4150,4075,28403
|
|
20240108,103100,4833988860,4075,4085,4100,4070,20452
|
|
20240108,103000,4750612935,4100,4120,4120,4075,14898
|
|
20240108,102900,4689550655,4100,4090,4145,4090,35862
|
|
20240108,102800,4541644235,4085,4105,4105,4060,13773
|
|
20240108,102700,4485524870,4100,4115,4115,4075,42935
|
|
20240108,102600,4309779545,4115,4020,4115,4010,79621
|
|
20240108,102500,3985514515,4005,4000,4020,3940,17293
|
|
20240108,102400,3916361810,4010,4010,4020,3970,19939
|
|
20240108,102300,3836655520,4015,4035,4040,3990,22932
|
|
20240108,102200,3744723985,4010,3975,4045,3965,33087
|
|
20240108,102100,3612284945,3975,3965,3975,3960,4409
|
|
20240108,102000,3594787400,3970,3945,3970,3945,2316
|
|
20240108,101900,3585625510,3945,3950,3950,3945,405
|
|
20240108,101800,3584027725,3955,3960,3960,3955,2503
|
|
20240108,101700,3574126205,3970,3955,3970,3920,7138
|
|
20240108,101600,3546041395,3955,3965,3970,3950,3944
|
|
20240108,101500,3530419375,3970,3930,3970,3930,8945
|
|
20240108,101400,3495101055,3930,3910,3935,3910,13274
|
|
20240108,101300,3443090755,3900,3905,3910,3890,10484
|
|
20240108,101200,3402232475,3900,3905,3910,3900,6991
|
|
20240108,101100,3374945985,3900,3945,3945,3900,17741
|
|
20240108,101000,3305409540,3945,3955,3960,3945,2078
|
|
20240108,100900,3297192060,3955,3935,3955,3935,7587
|
|
20240108,100800,3267264905,3945,3925,3945,3925,4316
|
|
20240108,100700,3250277580,3925,3935,3940,3925,2757
|
|
20240108,100600,3239439610,3935,3955,3955,3935,2626
|
|
20240108,100500,3229084810,3955,3950,3955,3935,7406
|
|
20240108,100400,3199871425,3950,3965,3965,3950,5797
|
|
20240108,100300,3176938245,3965,3940,3965,3925,10189
|
|
20240108,100200,3136728085,3930,3955,3960,3930,12646
|
|
20240108,100100,3086866930,3965,3960,3970,3960,3472
|
|
20240108,100000,3073109080,3960,3980,3980,3950,1669
|
|
20240108,095900,3066491500,3985,3955,3985,3935,8995
|
|
20240108,095800,3030916275,3960,3930,3960,3920,13989
|
|
20240108,095700,2975864125,3930,3960,3960,3925,14659
|
|
20240108,095600,2918060355,3970,3925,3970,3920,10072
|
|
20240108,095500,2878338060,3930,3960,3975,3925,10902
|
|
20240108,095400,2835345365,3960,4020,4020,3960,23179
|
|
20240108,095300,2742753665,4020,3970,4065,3955,55435
|
|
20240108,095200,2520712865,3965,3955,3970,3945,8959
|
|
20240108,095100,2485237010,3945,3925,3955,3925,9970
|
|
20240108,095000,2445945890,3925,3940,3945,3905,12257
|
|
20240108,094900,2397861920,3925,3935,3940,3890,7193
|
|
20240108,094800,2369694555,3935,3905,3945,3880,19217
|
|
20240108,094700,2294931750,3905,3960,3995,3885,42541
|
|
20240108,094600,2127124495,3960,4020,4025,3910,52248
|
|
20240108,094500,1920514750,3990,3955,4080,3950,80045
|
|
20240108,094400,1598542720,3950,3945,3950,3905,23115
|
|
20240108,094300,1507599910,3910,3845,3995,3835,68203
|
|
20240108,094200,1241250020,3850,3850,3855,3825,6462
|
|
20240108,094100,1216389125,3840,3825,3850,3820,11422
|
|
20240108,094000,1172640735,3830,3830,3855,3820,14682
|
|
20240108,093900,1116302785,3825,3900,3910,3825,45761
|
|
20240108,093800,939809365,3895,3880,3920,3860,30303
|
|
20240108,093700,822100100,3845,3845,3845,3845,0
|
|
20240108,093600,822100100,3845,3785,3845,3785,29207
|
|
20240108,093500,710670125,3785,3770,3785,3760,9363
|
|
20240108,093400,675326660,3770,3785,3785,3760,16463
|
|
20240108,093300,613195595,3785,3770,3790,3770,11534
|
|
20240108,093200,569557680,3770,3775,3785,3770,7378
|
|
20240108,093100,541684575,3770,3745,3775,3745,13356
|
|
20240108,093000,491517490,3745,3735,3750,3725,11250
|
|
20240108,092900,449458275,3735,3700,3735,3690,12157
|
|
20240108,092800,404279430,3710,3700,3715,3700,5008
|
|
20240108,092700,385705090,3700,3695,3705,3695,1589
|
|
20240108,092600,379830740,3695,3705,3710,3685,6630
|
|
20240108,092500,355319820,3700,3715,3720,3695,15675
|
|
20240108,092400,297094905,3715,3675,3715,3675,7377
|
|
20240108,092300,269763385,3680,3700,3705,3675,7597
|
|
20240108,092200,241691275,3700,3700,3705,3695,3812
|
|
20240108,092100,227586780,3700,3710,3720,3690,6096
|
|
20240108,092000,205016585,3710,3695,3710,3685,8026
|
|
20240108,091900,175308340,3695,3670,3700,3660,5369
|
|
20240108,091800,155580800,3670,3680,3700,3660,9017
|
|
20240108,091700,122393170,3660,3645,3680,3645,9692
|
|
20240108,091600,86954610,3645,3615,3670,3600,5598
|
|
20240108,091500,66628930,3620,3550,3620,3540,5676
|
|
20240108,091400,46302340,3535,3530,3550,3530,3530
|
|
20240108,091300,33802330,3535,3545,3545,3535,679
|
|
20240108,091200,31398325,3545,3545,3545,3545,148
|
|
20240108,091100,30873665,3545,3535,3545,3530,664
|
|
20240108,091000,28528125,3530,3500,3530,3500,999
|
|
20240108,090900,25014415,3500,3500,3500,3500,1521
|
|
20240108,090800,19690915,3500,3495,3500,3495,145
|
|
20240108,090700,19183915,3495,3480,3495,3480,3196
|
|
20240108,090600,8029900,3480,3480,3490,3480,518
|
|
20240108,090500,6225260,3490,3490,3490,3490,0
|
|
20240108,090400,6225260,3490,3490,3490,3485,353
|
|
20240108,090300,4994300,3490,3490,3490,3490,266
|
|
20240108,090200,4065960,3500,3480,3500,3480,296
|
|
20240108,090100,3034920,3480,3480,3480,3480,329
|
|
20240108,090000,1890000,3500,3500,3500,3500,540
|