670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,200600,4675689005,4160,4160,4160,4160,0
|
|
20240109,200500,4675689005,4160,4160,4160,4160,0
|
|
20240109,200400,4675689005,4160,4160,4160,4160,0
|
|
20240109,200300,4675689005,4160,4160,4160,4160,0
|
|
20240109,200200,4675689005,4160,4160,4160,4160,0
|
|
20240109,200100,4675689005,4160,4160,4160,4160,0
|
|
20240109,200000,4675689005,4160,4160,4160,4160,0
|
|
20240109,195900,4675689005,4160,4160,4160,4160,0
|
|
20240109,195800,4675689005,4160,4160,4160,4160,0
|
|
20240109,195700,4675689005,4160,4160,4160,4160,0
|
|
20240109,195600,4675689005,4160,4160,4160,4160,0
|
|
20240109,195500,4675689005,4160,4160,4160,4160,0
|
|
20240109,195400,4675689005,4160,4160,4160,4160,0
|
|
20240109,195300,4675689005,4160,4160,4160,4160,0
|
|
20240109,195200,4675689005,4160,4160,4160,4160,0
|
|
20240109,195100,4675689005,4160,4160,4160,4160,0
|
|
20240109,195000,4675689005,4160,4160,4160,4160,0
|
|
20240109,194900,4675689005,4160,4160,4160,4160,0
|
|
20240109,194800,4675689005,4160,4160,4160,4160,0
|
|
20240109,194700,4675689005,4160,4160,4160,4160,0
|
|
20240109,194600,4675689005,4160,4160,4160,4160,0
|
|
20240109,194500,4675689005,4160,4160,4160,4160,0
|
|
20240109,194400,4675689005,4160,4160,4160,4160,0
|
|
20240109,194300,4675689005,4160,4160,4160,4160,0
|
|
20240109,194200,4675689005,4160,4160,4160,4160,0
|
|
20240109,194100,4675689005,4160,4160,4160,4160,0
|
|
20240109,194000,4675689005,4160,4160,4160,4160,0
|
|
20240109,193900,4675689005,4160,4160,4160,4160,0
|
|
20240109,193800,4675689005,4160,4160,4160,4160,0
|
|
20240109,193700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,193600,4675689005,4160,4160,4160,4160,0
|
|
20240109,193500,4675689005,4160,4160,4160,4160,0
|
|
20240109,193400,4675689005,4160,4160,4160,4160,0
|
|
20240109,193300,4675689005,4160,4160,4160,4160,0
|
|
20240109,193200,4675689005,4160,4160,4160,4160,0
|
|
20240109,193100,4675689005,4160,4160,4160,4160,0
|
|
20240109,193000,4675689005,4160,4160,4160,4160,0
|
|
20240109,192900,4675689005,4160,4160,4160,4160,0
|
|
20240109,192800,4675689005,4160,4160,4160,4160,0
|
|
20240109,192700,4675689005,4160,4160,4160,4160,0
|
|
20240109,192600,4675689005,4160,4160,4160,4160,0
|
|
20240109,192500,4675689005,4160,4160,4160,4160,0
|
|
20240109,192400,4675689005,4160,4160,4160,4160,0
|
|
20240109,192300,4675689005,4160,4160,4160,4160,0
|
|
20240109,192200,4675689005,4160,4160,4160,4160,0
|
|
20240109,192100,4675689005,4160,4160,4160,4160,0
|
|
20240109,192000,4675689005,4160,4160,4160,4160,0
|
|
20240109,191900,4675689005,4160,4160,4160,4160,0
|
|
20240109,191800,4675689005,4160,4160,4160,4160,0
|
|
20240109,191700,4675689005,4160,4160,4160,4160,0
|
|
20240109,191600,4675689005,4160,4160,4160,4160,0
|
|
20240109,191500,4675689005,4160,4160,4160,4160,0
|
|
20240109,191400,4675689005,4160,4160,4160,4160,0
|
|
20240109,191300,4675689005,4160,4160,4160,4160,0
|
|
20240109,191200,4675689005,4160,4160,4160,4160,0
|
|
20240109,191100,4675689005,4160,4160,4160,4160,0
|
|
20240109,191000,4675689005,4160,4160,4160,4160,0
|
|
20240109,190900,4675689005,4160,4160,4160,4160,0
|
|
20240109,190800,4675689005,4160,4160,4160,4160,0
|
|
20240109,190700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,190600,4675689005,4160,4160,4160,4160,0
|
|
20240109,190500,4675689005,4160,4160,4160,4160,0
|
|
20240109,190400,4675689005,4160,4160,4160,4160,0
|
|
20240109,190300,4675689005,4160,4160,4160,4160,0
|
|
20240109,190200,4675689005,4160,4160,4160,4160,0
|
|
20240109,190100,4675689005,4160,4160,4160,4160,0
|
|
20240109,190000,4675689005,4160,4160,4160,4160,0
|
|
20240109,185900,4675689005,4160,4160,4160,4160,0
|
|
20240109,185800,4675689005,4160,4160,4160,4160,0
|
|
20240109,185700,4675689005,4160,4160,4160,4160,0
|
|
20240109,185600,4675689005,4160,4160,4160,4160,0
|
|
20240109,185500,4675689005,4160,4160,4160,4160,0
|
|
20240109,185400,4675689005,4160,4160,4160,4160,0
|
|
20240109,185300,4675689005,4160,4160,4160,4160,0
|
|
20240109,185200,4675689005,4160,4160,4160,4160,0
|
|
20240109,185100,4675689005,4160,4160,4160,4160,0
|
|
20240109,185000,4675689005,4160,4160,4160,4160,0
|
|
20240109,184900,4675689005,4160,4160,4160,4160,0
|
|
20240109,184800,4675689005,4160,4160,4160,4160,0
|
|
20240109,184700,4675689005,4160,4160,4160,4160,0
|
|
20240109,184600,4675689005,4160,4160,4160,4160,0
|
|
20240109,184500,4675689005,4160,4160,4160,4160,0
|
|
20240109,184400,4675689005,4160,4160,4160,4160,0
|
|
20240109,184300,4675689005,4160,4160,4160,4160,0
|
|
20240109,184200,4675689005,4160,4160,4160,4160,0
|
|
20240109,184100,4675689005,4160,4160,4160,4160,0
|
|
20240109,184000,4675689005,4160,4160,4160,4160,0
|
|
20240109,183900,4675689005,4160,4160,4160,4160,0
|
|
20240109,183800,4675689005,4160,4160,4160,4160,0
|
|
20240109,183700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,183600,4675689005,4160,4160,4160,4160,0
|
|
20240109,183500,4675689005,4160,4160,4160,4160,0
|
|
20240109,183400,4675689005,4160,4160,4160,4160,0
|
|
20240109,183300,4675689005,4160,4160,4160,4160,0
|
|
20240109,183200,4675689005,4160,4160,4160,4160,0
|
|
20240109,183100,4675689005,4160,4160,4160,4160,0
|
|
20240109,183000,4675689005,4160,4160,4160,4160,0
|
|
20240109,182900,4675689005,4160,4160,4160,4160,0
|
|
20240109,182800,4675689005,4160,4160,4160,4160,0
|
|
20240109,182700,4675689005,4160,4160,4160,4160,0
|
|
20240109,182600,4675689005,4160,4160,4160,4160,0
|
|
20240109,182500,4675689005,4160,4160,4160,4160,0
|
|
20240109,182400,4675689005,4160,4160,4160,4160,0
|
|
20240109,182300,4675689005,4160,4160,4160,4160,0
|
|
20240109,182200,4675689005,4160,4160,4160,4160,0
|
|
20240109,182100,4675689005,4160,4160,4160,4160,0
|
|
20240109,182000,4675689005,4160,4160,4160,4160,0
|
|
20240109,181900,4675689005,4160,4160,4160,4160,0
|
|
20240109,181800,4675689005,4160,4160,4160,4160,0
|
|
20240109,181700,4675689005,4160,4160,4160,4160,0
|
|
20240109,181600,4675689005,4160,4160,4160,4160,0
|
|
20240109,181500,4675689005,4160,4160,4160,4160,0
|
|
20240109,181400,4675689005,4160,4160,4160,4160,0
|
|
20240109,181300,4675689005,4160,4160,4160,4160,0
|
|
20240109,181200,4675689005,4160,4160,4160,4160,0
|
|
20240109,181100,4675689005,4160,4160,4160,4160,0
|
|
20240109,181000,4675689005,4160,4160,4160,4160,0
|
|
20240109,180900,4675689005,4160,4160,4160,4160,0
|
|
20240109,180800,4675689005,4160,4160,4160,4160,0
|
|
20240109,180700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,180600,4675689005,4160,4160,4160,4160,0
|
|
20240109,180500,4675689005,4160,4160,4160,4160,0
|
|
20240109,180400,4675689005,4160,4160,4160,4160,0
|
|
20240109,180300,4675689005,4160,4160,4160,4160,0
|
|
20240109,180200,4675689005,4160,4160,4160,4160,0
|
|
20240109,180100,4675689005,4160,4160,4160,4160,0
|
|
20240109,180000,4675689005,4160,4160,4160,4160,0
|
|
20240109,175900,4675689005,4160,4160,4160,4160,0
|
|
20240109,175800,4675689005,4160,4160,4160,4160,0
|
|
20240109,175700,4675689005,4160,4160,4160,4160,0
|
|
20240109,175600,4675689005,4160,4160,4160,4160,0
|
|
20240109,175500,4675689005,4160,4160,4160,4160,0
|
|
20240109,175400,4675689005,4160,4160,4160,4160,0
|
|
20240109,175300,4675689005,4160,4160,4160,4160,0
|
|
20240109,175200,4675689005,4160,4160,4160,4160,0
|
|
20240109,175100,4675689005,4160,4160,4160,4160,0
|
|
20240109,175000,4675689005,4160,4160,4160,4160,0
|
|
20240109,174900,4675689005,4160,4160,4160,4160,0
|
|
20240109,174800,4675689005,4160,4160,4160,4160,0
|
|
20240109,174700,4675689005,4160,4160,4160,4160,0
|
|
20240109,174600,4675689005,4160,4160,4160,4160,0
|
|
20240109,174500,4675689005,4160,4160,4160,4160,0
|
|
20240109,174400,4675689005,4160,4160,4160,4160,0
|
|
20240109,174300,4675689005,4160,4160,4160,4160,0
|
|
20240109,174200,4675689005,4160,4160,4160,4160,0
|
|
20240109,174100,4675689005,4160,4160,4160,4160,0
|
|
20240109,174000,4675689005,4160,4160,4160,4160,0
|
|
20240109,173900,4675689005,4160,4160,4160,4160,0
|
|
20240109,173800,4675689005,4160,4160,4160,4160,0
|
|
20240109,173700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,173600,4675689005,4160,4160,4160,4160,0
|
|
20240109,173500,4675689005,4160,4160,4160,4160,0
|
|
20240109,173400,4675689005,4160,4160,4160,4160,0
|
|
20240109,173300,4675689005,4160,4160,4160,4160,0
|
|
20240109,173200,4675689005,4160,4160,4160,4160,0
|
|
20240109,173100,4675689005,4160,4160,4160,4160,0
|
|
20240109,173000,4675689005,4160,4160,4160,4160,0
|
|
20240109,172900,4675689005,4160,4160,4160,4160,0
|
|
20240109,172800,4675689005,4160,4160,4160,4160,0
|
|
20240109,172700,4675689005,4160,4160,4160,4160,0
|
|
20240109,172600,4675689005,4160,4160,4160,4160,0
|
|
20240109,172500,4675689005,4160,4160,4160,4160,0
|
|
20240109,172400,4675689005,4160,4160,4160,4160,0
|
|
20240109,172300,4675689005,4160,4160,4160,4160,0
|
|
20240109,172200,4675689005,4160,4160,4160,4160,0
|
|
20240109,172100,4675689005,4160,4160,4160,4160,0
|
|
20240109,172000,4675689005,4160,4160,4160,4160,0
|
|
20240109,171900,4675689005,4160,4160,4160,4160,0
|
|
20240109,171800,4675689005,4160,4160,4160,4160,0
|
|
20240109,171700,4675689005,4160,4160,4160,4160,0
|
|
20240109,171600,4675689005,4160,4160,4160,4160,0
|
|
20240109,171500,4675689005,4160,4160,4160,4160,0
|
|
20240109,171400,4675689005,4160,4160,4160,4160,0
|
|
20240109,171300,4675689005,4160,4160,4160,4160,0
|
|
20240109,171200,4675689005,4160,4160,4160,4160,0
|
|
20240109,171100,4675689005,4160,4160,4160,4160,0
|
|
20240109,171000,4675689005,4160,4160,4160,4160,0
|
|
20240109,170900,4675689005,4160,4160,4160,4160,0
|
|
20240109,170800,4675689005,4160,4160,4160,4160,0
|
|
20240109,170700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,170600,4675689005,4160,4160,4160,4160,0
|
|
20240109,170500,4675689005,4160,4160,4160,4160,0
|
|
20240109,170400,4675689005,4160,4160,4160,4160,0
|
|
20240109,170300,4675689005,4160,4160,4160,4160,0
|
|
20240109,170200,4675689005,4160,4160,4160,4160,0
|
|
20240109,170100,4675689005,4160,4160,4160,4160,0
|
|
20240109,170000,4675689005,4160,4160,4160,4160,0
|
|
20240109,165900,4675689005,4160,4160,4160,4160,0
|
|
20240109,165800,4675689005,4160,4160,4160,4160,0
|
|
20240109,165700,4675689005,4160,4160,4160,4160,0
|
|
20240109,165600,4675689005,4160,4160,4160,4160,0
|
|
20240109,165500,4675689005,4160,4160,4160,4160,0
|
|
20240109,165400,4675689005,4160,4160,4160,4160,0
|
|
20240109,165300,4675689005,4160,4160,4160,4160,0
|
|
20240109,165200,4675689005,4160,4160,4160,4160,0
|
|
20240109,165100,4675689005,4160,4160,4160,4160,0
|
|
20240109,165000,4675689005,4160,4160,4160,4160,0
|
|
20240109,164900,4675689005,4160,4160,4160,4160,0
|
|
20240109,164800,4675689005,4160,4160,4160,4160,0
|
|
20240109,164700,4675689005,4160,4160,4160,4160,0
|
|
20240109,164600,4675689005,4160,4160,4160,4160,0
|
|
20240109,164500,4675689005,4160,4160,4160,4160,0
|
|
20240109,164400,4675689005,4160,4160,4160,4160,0
|
|
20240109,164300,4675689005,4160,4160,4160,4160,0
|
|
20240109,164200,4675689005,4160,4160,4160,4160,0
|
|
20240109,164100,4675689005,4160,4160,4160,4160,0
|
|
20240109,164000,4675689005,4160,4160,4160,4160,0
|
|
20240109,163900,4675689005,4160,4160,4160,4160,0
|
|
20240109,163800,4675689005,4160,4160,4160,4160,0
|
|
20240109,163700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,163600,4675689005,4160,4160,4160,4160,0
|
|
20240109,163500,4675689005,4160,4160,4160,4160,0
|
|
20240109,163400,4675689005,4160,4160,4160,4160,0
|
|
20240109,163300,4675689005,4160,4160,4160,4160,0
|
|
20240109,163200,4675689005,4160,4160,4160,4160,0
|
|
20240109,163100,4675689005,4160,4160,4160,4160,0
|
|
20240109,163000,4675689005,4160,4160,4160,4160,0
|
|
20240109,162900,4675689005,4160,4160,4160,4160,0
|
|
20240109,162800,4675689005,4160,4160,4160,4160,0
|
|
20240109,162700,4675689005,4160,4160,4160,4160,0
|
|
20240109,162600,4675689005,4160,4160,4160,4160,0
|
|
20240109,162500,4675689005,4160,4160,4160,4160,0
|
|
20240109,162400,4675689005,4160,4160,4160,4160,0
|
|
20240109,162300,4675689005,4160,4160,4160,4160,0
|
|
20240109,162200,4675689005,4160,4160,4160,4160,0
|
|
20240109,162100,4675689005,4160,4160,4160,4160,0
|
|
20240109,162000,4675689005,4160,4160,4160,4160,0
|
|
20240109,161900,4675689005,4160,4160,4160,4160,0
|
|
20240109,161800,4675689005,4160,4160,4160,4160,0
|
|
20240109,161700,4675689005,4160,4160,4160,4160,0
|
|
20240109,161600,4675689005,4160,4160,4160,4160,0
|
|
20240109,161500,4675689005,4160,4160,4160,4160,0
|
|
20240109,161400,4675689005,4160,4160,4160,4160,0
|
|
20240109,161300,4675689005,4160,4160,4160,4160,0
|
|
20240109,161200,4675689005,4160,4160,4160,4160,0
|
|
20240109,161100,4675689005,4160,4160,4160,4160,0
|
|
20240109,161000,4675689005,4160,4160,4160,4160,0
|
|
20240109,160900,4675689005,4160,4160,4160,4160,0
|
|
20240109,160800,4675689005,4160,4160,4160,4160,0
|
|
20240109,160700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,160600,4675689005,4160,4160,4160,4160,0
|
|
20240109,160500,4675689005,4160,4160,4160,4160,0
|
|
20240109,160400,4675689005,4160,4160,4160,4160,0
|
|
20240109,160300,4675689005,4160,4160,4160,4160,0
|
|
20240109,160200,4675689005,4160,4160,4160,4160,0
|
|
20240109,160100,4675689005,4160,4160,4160,4160,0
|
|
20240109,160000,4675689005,4160,4160,4160,4160,0
|
|
20240109,155900,4675689005,4160,4160,4160,4160,0
|
|
20240109,155800,4675689005,4160,4160,4160,4160,0
|
|
20240109,155700,4675689005,4160,4160,4160,4160,0
|
|
20240109,155600,4675689005,4160,4160,4160,4160,0
|
|
20240109,155500,4675689005,4160,4160,4160,4160,0
|
|
20240109,155400,4675689005,4160,4160,4160,4160,0
|
|
20240109,155300,4675689005,4160,4160,4160,4160,0
|
|
20240109,155200,4675689005,4160,4160,4160,4160,0
|
|
20240109,155100,4675689005,4160,4160,4160,4160,0
|
|
20240109,155000,4675689005,4160,4160,4160,4160,0
|
|
20240109,154900,4675689005,4160,4160,4160,4160,0
|
|
20240109,154800,4675689005,4160,4160,4160,4160,0
|
|
20240109,154700,4675689005,4160,4160,4160,4160,0
|
|
20240109,154600,4675689005,4160,4160,4160,4160,0
|
|
20240109,154500,4675689005,4160,4160,4160,4160,0
|
|
20240109,154400,4675689005,4160,4160,4160,4160,0
|
|
20240109,154300,4675689005,4160,4160,4160,4160,0
|
|
20240109,154200,4675689005,4160,4160,4160,4160,0
|
|
20240109,154100,4675689005,4160,4160,4160,4160,0
|
|
20240109,154000,4675689005,4160,4160,4160,4160,0
|
|
20240109,153900,4675689005,4160,4160,4160,4160,0
|
|
20240109,153800,4675689005,4160,4160,4160,4160,0
|
|
20240109,153700,4675689005,4160,4160,4160,4160,17367
|
|
20240109,153600,4675689005,4160,4160,4160,4160,0
|
|
20240109,153500,4675689005,4160,4160,4160,4160,0
|
|
20240109,153400,4675689005,4160,4160,4160,4160,0
|
|
20240109,153300,4675689005,4160,4160,4160,4160,0
|
|
20240109,153200,4675689005,4160,4160,4160,4160,0
|
|
20240109,153100,4675689005,4160,4160,4160,4160,0
|
|
20240109,153000,4675689005,4160,4160,4160,4160,17367
|
|
20240109,152900,4603442285,4145,4145,4145,4145,0
|
|
20240109,152800,4603442285,4145,4145,4145,4145,0
|
|
20240109,152700,4603442285,4145,4145,4145,4145,0
|
|
20240109,152600,4603442285,4145,4145,4145,4145,0
|
|
20240109,152500,4603442285,4145,4145,4145,4145,0
|
|
20240109,152400,4603442285,4145,4145,4145,4145,0
|
|
20240109,152300,4603442285,4145,4145,4145,4145,0
|
|
20240109,152200,4603442285,4145,4145,4145,4145,0
|
|
20240109,152100,4603442285,4145,4145,4145,4145,0
|
|
20240109,152000,4603442285,4145,4145,4145,4145,0
|
|
20240109,151900,4603442285,4145,4150,4155,4145,7667
|
|
20240109,151800,4571616140,4150,4145,4155,4145,2075
|
|
20240109,151700,4563004600,4150,4155,4155,4145,2792
|
|
20240109,151600,4551418570,4155,4150,4160,4150,4652
|
|
20240109,151500,4532090510,4150,4140,4155,4140,4320
|
|
20240109,151400,4514162945,4140,4140,4145,4135,3250
|
|
20240109,151300,4500708190,4140,4130,4140,4130,334
|
|
20240109,151200,4499326105,4140,4135,4140,4130,1301
|
|
20240109,151100,4493944755,4130,4140,4140,4130,3147
|
|
20240109,151000,4480933490,4140,4135,4140,4135,389
|
|
20240109,150900,4479324915,4140,4150,4150,4135,1994
|
|
20240109,150800,4471058075,4150,4140,4150,4135,4272
|
|
20240109,150700,4453351950,4140,4130,4140,4130,2882
|
|
20240109,150600,4441432260,4130,4125,4130,4125,1438
|
|
20240109,150500,4435495855,4120,4115,4125,4115,2327
|
|
20240109,150400,4425908845,4115,4120,4120,4115,1684
|
|
20240109,150300,4418973280,4120,4110,4120,4110,1164
|
|
20240109,150200,4414183620,4115,4110,4115,4110,3783
|
|
20240109,150100,4398630490,4105,4105,4110,4105,1140
|
|
20240109,150000,4393946690,4110,4100,4110,4100,1163
|
|
20240109,145900,4389173270,4105,4110,4110,4105,2
|
|
20240109,145800,4389165055,4100,4100,4100,4095,3771
|
|
20240109,145700,4373704255,4100,4095,4100,4090,225
|
|
20240109,145600,4372783115,4090,4090,4100,4090,7
|
|
20240109,145500,4372754475,4090,4100,4110,4090,7170
|
|
20240109,145400,4343353700,4095,4090,4095,4090,1059
|
|
20240109,145300,4339018030,4095,4085,4095,4085,178
|
|
20240109,145200,4338290010,4095,4095,4095,4095,742
|
|
20240109,145100,4335251520,4095,4085,4095,4085,125
|
|
20240109,145000,4334740345,4085,4085,4085,4080,2521
|
|
20240109,144900,4324447740,4080,4085,4085,4080,277
|
|
20240109,144800,4323316200,4085,4100,4100,4080,4902
|
|
20240109,144700,4303267325,4095,4105,4105,4095,745
|
|
20240109,144600,4300214070,4105,4105,4105,4100,774
|
|
20240109,144500,4297038155,4105,4105,4105,4105,1
|
|
20240109,144400,4297034050,4105,4095,4105,4095,170
|
|
20240109,144300,4296337560,4095,4100,4105,4095,3350
|
|
20240109,144200,4282602060,4100,4105,4105,4100,997
|
|
20240109,144100,4278509380,4105,4105,4105,4105,210
|
|
20240109,144000,4277647330,4105,4105,4105,4105,534
|
|
20240109,143900,4275455260,4110,4110,4110,4110,101
|
|
20240109,143800,4275040150,4110,4110,4110,4100,628
|
|
20240109,143700,4272461570,4105,4105,4110,4105,795
|
|
20240109,143600,4269197985,4105,4110,4110,4105,1179
|
|
20240109,143500,4264353150,4110,4105,4110,4105,102
|
|
20240109,143400,4263933990,4105,4105,4105,4100,524
|
|
20240109,143300,4261783000,4105,4105,4105,4100,941
|
|
20240109,143200,4257924850,4105,4120,4120,4105,1008
|
|
20240109,143100,4253784830,4120,4120,4120,4100,373
|
|
20240109,143000,4252255490,4115,4110,4115,4105,3419
|
|
20240109,142900,4238191480,4110,4110,4115,4110,569
|
|
20240109,142800,4235852870,4115,4115,4115,4115,0
|
|
20240109,142700,4235852870,4115,4110,4115,4110,1588
|
|
20240109,142600,4229321945,4080,4105,4110,4080,1804
|
|
20240109,142500,4221935270,4105,4095,4105,4090,2869
|
|
20240109,142400,4210177380,4090,4085,4090,4085,3245
|
|
20240109,142300,4196910755,4085,4075,4085,4075,1325
|
|
20240109,142200,4191502250,4075,4070,4080,4070,662
|
|
20240109,142100,4188805730,4070,4075,4075,4070,2218
|
|
20240109,142000,4179774655,4075,4075,4075,4075,0
|
|
20240109,141900,4179774655,4075,4085,4090,4075,2111
|
|
20240109,141800,4171164440,4080,4085,4085,4080,513
|
|
20240109,141700,4169070840,4080,4090,4090,4080,807
|
|
20240109,141600,4165776415,4090,4090,4090,4090,106
|
|
20240109,141500,4165342875,4090,4085,4090,4085,1125
|
|
20240109,141400,4160747225,4085,4085,4085,4085,1144
|
|
20240109,141300,4156073985,4085,4085,4085,4085,0
|
|
20240109,141200,4156073985,4085,4100,4100,4085,5
|
|
20240109,141100,4156053545,4100,4100,4100,4100,6
|
|
20240109,141000,4156028945,4085,4085,4085,4085,837
|
|
20240109,140900,4152609800,4085,4100,4100,4085,970
|
|
20240109,140800,4148641850,4100,4100,4100,4100,13
|
|
20240109,140700,4148588550,4100,4095,4100,4085,1011
|
|
20240109,140600,4144453765,4100,4100,4100,4100,133
|
|
20240109,140500,4143908465,4100,4100,4100,4100,45
|
|
20240109,140400,4143723965,4100,4100,4100,4090,1936
|
|
20240109,140300,4135797190,4100,4095,4110,4090,643
|
|
20240109,140200,4133159670,4090,4100,4100,4090,2593
|
|
20240109,140100,4122548220,4100,4100,4100,4095,1123
|
|
20240109,140000,4117944170,4105,4100,4105,4100,1296
|
|
20240109,135900,4112626590,4100,4100,4100,4100,555
|
|
20240109,135800,4110351090,4100,4100,4100,4100,300
|
|
20240109,135700,4109121090,4105,4105,4105,4105,41
|
|
20240109,135600,4108952785,4095,4095,4095,4090,31
|
|
20240109,135500,4108825940,4105,4100,4110,4100,2151
|
|
20240109,135400,4099999340,4100,4105,4105,4100,1281
|
|
20240109,135300,4094744930,4105,4105,4105,4100,374
|
|
20240109,135200,4093209670,4105,4100,4105,4100,2005
|
|
20240109,135100,4084989160,4100,4100,4100,4090,916
|
|
20240109,135000,4081233570,4100,4095,4100,4090,1351
|
|
20240109,134900,4075695375,4090,4090,4090,4090,48
|
|
20240109,134800,4075499055,4090,4095,4095,4090,12
|
|
20240109,134700,4075449925,4095,4100,4100,4095,204
|
|
20240109,134600,4074614540,4095,4095,4100,4090,1073
|
|
20240109,134500,4070220595,4100,4100,4100,4100,631
|
|
20240109,134400,4067633495,4095,4095,4100,4095,689
|
|
20240109,134300,4064811665,4095,4095,4095,4095,479
|
|
20240109,134200,4062850160,4090,4085,4090,4085,278
|
|
20240109,134100,4061713525,4085,4085,4085,4085,0
|
|
20240109,134000,4061713525,4085,4075,4085,4070,360
|
|
20240109,133900,4060248010,4080,4070,4080,4065,1826
|
|
20240109,133800,4052810700,4060,4055,4065,4055,4206
|
|
20240109,133700,4035736440,4060,4055,4065,4055,1131
|
|
20240109,133600,4031145110,4060,4050,4060,4050,43
|
|
20240109,133500,4030970560,4050,4055,4055,4050,1181
|
|
20240109,133400,4026187255,4060,4055,4065,4055,609
|
|
20240109,133300,4023715340,4055,4055,4055,4050,974
|
|
20240109,133200,4019769530,4055,4055,4055,4050,207
|
|
20240109,133100,4018930155,4055,4055,4060,4055,338
|
|
20240109,133000,4017559060,4055,4055,4055,4055,1719
|
|
20240109,132900,4010588515,4065,4065,4065,4055,2318
|
|
20240109,132800,4001178505,4070,4065,4070,4065,55
|
|
20240109,132700,4000954680,4065,4075,4075,4065,363
|
|
20240109,132600,3999477315,4075,4075,4075,4075,200
|
|
20240109,132500,3998662315,4075,4075,4075,4075,173
|
|
20240109,132400,3997957340,4070,4070,4070,4070,283
|
|
20240109,132300,3996805530,4070,4080,4080,4070,1167
|
|
20240109,132200,3992055730,4080,4075,4080,4075,1028
|
|
20240109,132100,3987862930,4070,4065,4070,4065,2110
|
|
20240109,132000,3979285300,4060,4060,4060,4060,4
|
|
20240109,131900,3979269060,4060,4065,4065,4060,113
|
|
20240109,131800,3978810230,4065,4065,4070,4065,658
|
|
20240109,131700,3976135445,4065,4065,4065,4065,98
|
|
20240109,131600,3975737075,4060,4085,4085,4060,4115
|
|
20240109,131500,3959015455,4075,4085,4085,4075,3160
|
|
20240109,131400,3946122380,4090,4085,4095,4085,581
|
|
20240109,131300,3943746925,4085,4085,4085,4085,223
|
|
20240109,131200,3942835970,4085,4085,4085,4085,19
|
|
20240109,131100,3942758355,4085,4080,4085,4070,211
|
|
20240109,131000,3941897050,4070,4070,4070,4070,0
|
|
20240109,130900,3941897050,4070,4080,4080,4070,654
|
|
20240109,130800,3939235170,4070,4080,4080,4070,1180
|
|
20240109,130700,3934431040,4070,4085,4095,4070,8818
|
|
20240109,130600,3898487835,4090,4095,4095,4090,500
|
|
20240109,130500,3896442825,4090,4090,4090,4090,913
|
|
20240109,130400,3892708655,4090,4090,4090,4090,211
|
|
20240109,130300,3891845665,4090,4090,4090,4090,245
|
|
20240109,130200,3890843615,4090,4095,4095,4090,1415
|
|
20240109,130100,3885053710,4095,4095,4095,4095,299
|
|
20240109,130000,3883829305,4095,4100,4100,4095,155
|
|
20240109,125900,3883193845,4100,4095,4100,4095,79
|
|
20240109,125800,3882870335,4095,4100,4100,4095,351
|
|
20240109,125700,3881432840,4095,4095,4100,4095,216
|
|
20240109,125600,3880548260,4100,4110,4115,4100,1062
|
|
20240109,125500,3876186570,4115,4120,4120,4115,676
|
|
20240109,125400,3873403170,4120,4105,4120,4100,999
|
|
20240109,125300,3869291265,4100,4090,4100,4090,120
|
|
20240109,125200,3868799715,4095,4090,4095,4090,312
|
|
20240109,125100,3867522735,4085,4080,4085,4075,1190
|
|
20240109,125000,3862663760,4075,4075,4075,4075,605
|
|
20240109,124900,3860198385,4080,4070,4080,4065,1242
|
|
20240109,124800,3855145670,4065,4080,4080,4065,1740
|
|
20240109,124700,3848068890,4085,4070,4085,4070,139
|
|
20240109,124600,3847502415,4070,4075,4085,4070,809
|
|
20240109,124500,3844207315,4075,4080,4080,4075,679
|
|
20240109,124400,3841438615,4095,4095,4095,4095,50
|
|
20240109,124300,3841233865,4100,4080,4100,4080,240
|
|
20240109,124200,3840250665,4100,4080,4105,4075,1016
|
|
20240109,124100,3836108295,4110,4100,4110,4075,1587
|
|
20240109,124000,3829596080,4105,4105,4110,4105,1952
|
|
20240109,123900,3821583100,4110,4080,4110,4080,4834
|
|
20240109,123800,3801771260,4080,4080,4080,4080,0
|
|
20240109,123700,3801771260,4080,4070,4080,4065,148
|
|
20240109,123600,3801169360,4075,4065,4075,4065,1001
|
|
20240109,123500,3797091170,4065,4055,4065,4050,1436
|
|
20240109,123400,3791258290,4050,4045,4050,4045,2360
|
|
20240109,123300,3781701795,4045,4045,4045,4045,563
|
|
20240109,123200,3779424460,4045,4050,4050,4045,223
|
|
20240109,123100,3778522310,4050,4050,4050,4045,1289
|
|
20240109,123000,3773304430,4040,4050,4050,4040,1890
|
|
20240109,122900,3765660790,4050,4050,4055,4045,1176
|
|
20240109,122800,3760900185,4055,4050,4055,4050,243
|
|
20240109,122700,3759915820,4050,4050,4050,4050,164
|
|
20240109,122600,3759251620,4050,4055,4055,4050,2260
|
|
20240109,122500,3750093430,4055,4065,4065,4050,1309
|
|
20240109,122400,3744781255,4070,4070,4070,4070,242
|
|
20240109,122300,3743796315,4070,4070,4070,4070,73
|
|
20240109,122200,3743499205,4070,4060,4070,4060,809
|
|
20240109,122100,3740211540,4055,4055,4060,4050,1319
|
|
20240109,122000,3734867670,4060,4055,4060,4055,56
|
|
20240109,121900,3734640570,4060,4060,4060,4060,102
|
|
20240109,121800,3734226450,4055,4055,4055,4050,1179
|
|
20240109,121700,3729447495,4055,4060,4060,4055,1686
|
|
20240109,121600,3722610430,4060,4060,4065,4060,696
|
|
20240109,121500,3719784640,4060,4065,4065,4060,135
|
|
20240109,121400,3719236460,4065,4055,4065,4055,1260
|
|
20240109,121300,3714121405,4055,4065,4070,4055,6832
|
|
20240109,121200,3686348970,4065,4070,4075,4065,948
|
|
20240109,121100,3682491395,4070,4075,4080,4070,4783
|
|
20240109,121000,3663019765,4075,4085,4085,4070,3844
|
|
20240109,120900,3647335795,4090,4090,4100,4090,2742
|
|
20240109,120800,3636120015,4090,4090,4100,4090,1387
|
|
20240109,120700,3630443175,4090,4090,4100,4090,711
|
|
20240109,120600,3627533800,4100,4090,4100,4090,3271
|
|
20240109,120500,3614149280,4090,4100,4100,4090,1274
|
|
20240109,120400,3608932260,4100,4095,4110,4095,2339
|
|
20240109,120300,3599341480,4100,4090,4100,4090,1067
|
|
20240109,120200,3594975650,4090,4100,4100,4085,1438
|
|
20240109,120100,3589090590,4100,4085,4100,4080,2437
|
|
20240109,120000,3579116245,4085,4090,4090,4085,298
|
|
20240109,115900,3577898910,4080,4075,4080,4075,491
|
|
20240109,115800,3575895885,4080,4095,4095,4070,4695
|
|
20240109,115700,3556753460,4075,4090,4095,4075,4480
|
|
20240109,115600,3538461090,4095,4100,4100,4095,1878
|
|
20240109,115500,3530768035,4105,4105,4105,4095,4738
|
|
20240109,115400,3511332235,4105,4105,4105,4100,1332
|
|
20240109,115300,3505864775,4105,4115,4115,4105,1410
|
|
20240109,115200,3500071060,4110,4115,4120,4110,793
|
|
20240109,115100,3496809380,4110,4110,4110,4105,319
|
|
20240109,115000,3495498540,4105,4105,4120,4105,1472
|
|
20240109,114900,3489447500,4105,4100,4110,4100,70
|
|
20240109,114800,3489159890,4105,4110,4115,4105,2556
|
|
20240109,114700,3478666625,4110,4110,4115,4105,3235
|
|
20240109,114600,3465370880,4105,4125,4125,4100,13413
|
|
20240109,114500,3410192800,4125,4130,4135,4125,583
|
|
20240109,114400,3407787010,4130,4130,4130,4130,2360
|
|
20240109,114300,3398040210,4130,4130,4130,4120,3514
|
|
20240109,114200,3383538590,4130,4145,4145,4130,615
|
|
20240109,114100,3380989630,4150,4125,4150,4125,47
|
|
20240109,114000,3380795730,4125,4145,4160,4120,8074
|
|
20240109,113900,3347402105,4145,4145,4145,4145,246
|
|
20240109,113800,3346382435,4145,4160,4165,4145,1056
|
|
20240109,113700,3341990980,4160,4150,4160,4140,7297
|
|
20240109,113600,3311757835,4150,4160,4160,4150,460
|
|
20240109,113500,3309848635,4145,4150,4150,4145,231
|
|
20240109,113400,3308890140,4150,4165,4165,4150,5
|
|
20240109,113300,3308869335,4150,4165,4165,4145,3666
|
|
20240109,113200,3293663805,4165,4155,4165,4150,494
|
|
20240109,113100,3291611265,4165,4155,4165,4155,53
|
|
20240109,113000,3291391040,4150,4170,4170,4150,706
|
|
20240109,112900,3288459140,4170,4150,4170,4145,2154
|
|
20240109,112800,3279500495,4165,4160,4165,4145,960
|
|
20240109,112700,3275508765,4140,4140,4165,4130,2883
|
|
20240109,112600,3263581080,4140,4160,4165,4120,2467
|
|
20240109,112500,3253370190,4160,4175,4175,4145,1515
|
|
20240109,112400,3247071690,4175,4175,4190,4175,831
|
|
20240109,112300,3243602115,4175,4185,4190,4175,2518
|
|
20240109,112200,3233071695,4185,4185,4185,4180,7371
|
|
20240109,112100,3202242265,4185,4185,4190,4185,2381
|
|
20240109,112000,3192275640,4185,4185,4190,4180,7291
|
|
20240109,111900,3161753815,4190,4185,4190,4180,5128
|
|
20240109,111800,3140290985,4185,4180,4185,4180,5454
|
|
20240109,111700,3117474120,4180,4170,4180,4170,5387
|
|
20240109,111600,3094979735,4170,4160,4170,4150,1600
|
|
20240109,111500,3088316400,4175,4155,4175,4155,1559
|
|
20240109,111400,3081820490,4160,4155,4160,4150,771
|
|
20240109,111300,3078617370,4160,4160,4160,4155,56
|
|
20240109,111200,3078384465,4160,4160,4170,4155,2369
|
|
20240109,111100,3068523925,4165,4170,4175,4165,1208
|
|
20240109,111000,3063490910,4170,4170,4175,4170,1478
|
|
20240109,110900,3057327640,4175,4165,4180,4160,3897
|
|
20240109,110800,3041072675,4160,4155,4160,4155,210
|
|
20240109,110700,3040199100,4155,4150,4165,4150,5623
|
|
20240109,110600,3016808345,4150,4160,4160,4145,439
|
|
20240109,110500,3014986265,4160,4160,4165,4155,2072
|
|
20240109,110400,3006367770,4155,4150,4160,4150,3676
|
|
20240109,110300,2991095240,4150,4150,4150,4135,161
|
|
20240109,110200,2990428365,4150,4135,4150,4125,1629
|
|
20240109,110100,2983687235,4140,4135,4140,4135,2036
|
|
20240109,110000,2975267775,4135,4135,4135,4130,2627
|
|
20240109,105900,2964407540,4135,4135,4145,4130,626
|
|
20240109,105800,2961818095,4135,4140,4145,4135,1588
|
|
20240109,105700,2955238520,4145,4140,4145,4125,2986
|
|
20240109,105600,2942884885,4140,4145,4145,4130,2652
|
|
20240109,105500,2931912540,4145,4155,4165,4140,7304
|
|
20240109,105400,2901559270,4155,4155,4160,4145,3850
|
|
20240109,105300,2885565210,4155,4160,4165,4150,4794
|
|
20240109,105200,2865642285,4160,4150,4160,4150,2730
|
|
20240109,105100,2854295390,4155,4150,4155,4150,1517
|
|
20240109,105000,2847993645,4150,4160,4160,4150,1908
|
|
20240109,104900,2840067300,4165,4160,4180,4160,4390
|
|
20240109,104800,2821749570,4160,4135,4170,4135,6171
|
|
20240109,104700,2796074425,4135,4135,4135,4130,1401
|
|
20240109,104600,2790283520,4130,4135,4150,4130,8384
|
|
20240109,104500,2755554750,4135,4135,4140,4135,305
|
|
20240109,104400,2754293065,4135,4140,4140,4130,2618
|
|
20240109,104300,2743468150,4140,4130,4145,4130,3579
|
|
20240109,104200,2728664910,4130,4130,4135,4125,3219
|
|
20240109,104100,2715359970,4130,4125,4135,4120,3922
|
|
20240109,104000,2699167380,4120,4095,4120,4095,8999
|
|
20240109,103900,2662176905,4090,4080,4100,4080,113
|
|
20240109,103800,2661714830,4075,4080,4105,4075,4139
|
|
20240109,103700,2644754435,4075,4085,4085,4075,1347
|
|
20240109,103600,2639261800,4085,4080,4085,4080,2508
|
|
20240109,103500,2629026640,4080,4080,4085,4080,1161
|
|
20240109,103400,2624289505,4080,4075,4085,4075,7984
|
|
20240109,103300,2591719530,4080,4075,4080,4060,874
|
|
20240109,103200,2588154860,4060,4080,4080,4055,1847
|
|
20240109,103100,2580655650,4080,4080,4080,4080,505
|
|
20240109,103000,2578595250,4080,4070,4080,4070,2568
|
|
20240109,102900,2568130510,4075,4055,4075,4055,834
|
|
20240109,102800,2564735070,4055,4060,4065,4055,11742
|
|
20240109,102700,2517044380,4060,4070,4075,4060,3002
|
|
20240109,102600,2504826350,4070,4060,4075,4060,581
|
|
20240109,102500,2502465765,4055,4055,4060,4040,2008
|
|
20240109,102400,2494329165,4050,4070,4075,4050,1597
|
|
20240109,102300,2487846285,4070,4080,4085,4040,8712
|
|
20240109,102200,2452411440,4080,4105,4105,4080,7939
|
|
20240109,102100,2419924820,4100,4100,4100,4095,2257
|
|
20240109,102000,2410675530,4100,4100,4105,4095,1386
|
|
20240109,101900,2404991790,4100,4120,4125,4095,6785
|
|
20240109,101800,2377116045,4120,4125,4125,4115,3508
|
|
20240109,101700,2362661675,4125,4130,4130,4120,5192
|
|
20240109,101600,2341253460,4125,4125,4130,4125,1617
|
|
20240109,101500,2334583325,4125,4140,4140,4125,4485
|
|
20240109,101400,2316036415,4125,4145,4145,4125,2460
|
|
20240109,101300,2305868070,4145,4145,4150,4135,2662
|
|
20240109,101200,2294837455,4145,4145,4145,4135,1776
|
|
20240109,101100,2287480710,4140,4120,4140,4120,7215
|
|
20240109,101000,2257694580,4120,4115,4125,4110,252
|
|
20240109,100900,2256656155,4120,4120,4130,4115,2553
|
|
20240109,100800,2246144365,4130,4105,4130,4100,3513
|
|
20240109,100700,2231699150,4105,4110,4120,4105,7103
|
|
20240109,100600,2202517500,4110,4115,4120,4110,4924
|
|
20240109,100500,2182260625,4115,4125,4125,4115,5265
|
|
20240109,100400,2160583635,4120,4145,4145,4120,3852
|
|
20240109,100300,2144684960,4140,4150,4150,4120,4211
|
|
20240109,100200,2127250320,4150,4125,4160,4120,19685
|
|
20240109,100100,2045794480,4125,4130,4130,4115,4606
|
|
20240109,100000,2026814285,4130,4135,4150,4130,3357
|
|
20240109,095900,2012926350,4135,4160,4160,4135,8412
|
|
20240109,095800,1978034895,4155,4140,4190,4140,18459
|
|
20240109,095700,1901055965,4150,4125,4150,4100,18054
|
|
20240109,095600,1826611725,4130,4185,4190,4125,38454
|
|
20240109,095500,1666533435,4185,4135,4195,4125,26743
|
|
20240109,095400,1555235750,4130,4125,4140,4125,13279
|
|
20240109,095300,1500371895,4130,4160,4165,4125,20615
|
|
20240109,095200,1414864035,4165,4110,4165,4100,33167
|
|
20240109,095100,1277635180,4100,4085,4115,4085,21428
|
|
20240109,095000,1189831305,4085,4070,4090,4065,14618
|
|
20240109,094900,1130166160,4070,4045,4070,4045,9456
|
|
20240109,094800,1091790705,4045,4045,4055,4040,10631
|
|
20240109,094700,1048743005,4045,4030,4050,4030,11455
|
|
20240109,094600,1002387110,4035,4030,4035,4025,1655
|
|
20240109,094500,995714700,4030,4025,4030,4020,2147
|
|
20240109,094400,987071415,4025,4020,4030,4010,1761
|
|
20240109,094300,979988105,4020,4015,4020,4010,1973
|
|
20240109,094200,972067710,4015,4010,4020,4005,6992
|
|
20240109,094100,944036960,4010,4000,4010,4000,1528
|
|
20240109,094000,937914855,4000,4010,4010,4000,3412
|
|
20240109,093900,924241185,4010,4005,4010,4000,822
|
|
20240109,093800,920945850,4000,4005,4005,4000,2183
|
|
20240109,093700,912208035,4005,3985,4010,3985,4180
|
|
20240109,093600,895507470,3985,3985,3985,3985,725
|
|
20240109,093500,892618345,3985,3985,3995,3985,329
|
|
20240109,093400,891307260,3990,3990,3990,3985,1654
|
|
20240109,093300,884709770,3990,3990,3995,3990,815
|
|
20240109,093200,881456220,3990,3990,3995,3990,1041
|
|
20240109,093100,877302120,3995,4000,4000,3990,3178
|
|
20240109,093000,864601275,4005,4005,4015,4005,1968
|
|
20240109,092900,856713765,4000,3995,4015,3995,1599
|
|
20240109,092800,850311150,4005,4000,4005,3995,2722
|
|
20240109,092700,839421840,4000,4000,4010,3980,3618
|
|
20240109,092600,824975000,4015,4010,4045,3980,5485
|
|
20240109,092500,803024690,4010,3975,4010,3970,9142
|
|
20240109,092400,766498380,3970,3965,3975,3960,1656
|
|
20240109,092300,759932155,3965,3955,3975,3955,1812
|
|
20240109,092200,752752370,3970,3950,3970,3950,2385
|
|
20240109,092100,743303675,3945,3935,3950,3930,357
|
|
20240109,092000,741899730,3935,3945,3945,3935,3543
|
|
20240109,091900,727946405,3945,3950,3960,3945,49
|
|
20240109,091800,727752690,3960,3950,3960,3945,2515
|
|
20240109,091700,717818330,3950,3950,3955,3945,1568
|
|
20240109,091600,711625155,3955,3960,3960,3950,2486
|
|
20240109,091500,701787050,3960,3965,3970,3960,2045
|
|
20240109,091400,693679440,3965,3975,3985,3965,3854
|
|
20240109,091300,678378400,3970,4005,4005,3970,9008
|
|
20240109,091200,642497555,4005,3975,4005,3965,17690
|
|
20240109,091100,572157720,3970,3950,3975,3950,4733
|
|
20240109,091000,553387090,3960,3935,3965,3935,1582
|
|
20240109,090900,547126165,3935,3915,3965,3915,13207
|
|
20240109,090800,495212185,3920,3905,3920,3905,9116
|
|
20240109,090700,459548290,3905,3900,3925,3885,6212
|
|
20240109,090600,435286630,3900,3875,3915,3875,4663
|
|
20240109,090500,417098165,3905,3895,3905,3865,14194
|
|
20240109,090400,361992610,3895,3930,3930,3870,27084
|
|
20240109,090300,256219260,3930,3930,3950,3930,3604
|
|
20240109,090200,242043460,3925,3955,3955,3925,16217
|
|
20240109,090100,178204415,3955,3950,3965,3945,7420
|
|
20240109,090000,148857550,3950,4050,4050,3940,36810
|