598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,185400,6303613330,3355,3355,3355,3355,0
|
|
20240108,185300,6303613330,3355,3355,3355,3355,0
|
|
20240108,185200,6303613330,3355,3355,3355,3355,0
|
|
20240108,185100,6303613330,3355,3355,3355,3355,0
|
|
20240108,185000,6303613330,3355,3355,3355,3355,0
|
|
20240108,184900,6303613330,3355,3355,3355,3355,0
|
|
20240108,184800,6303613330,3355,3355,3355,3355,0
|
|
20240108,184700,6303613330,3355,3355,3355,3355,0
|
|
20240108,184600,6303613330,3355,3355,3355,3355,0
|
|
20240108,184500,6303613330,3355,3355,3355,3355,0
|
|
20240108,184400,6303613330,3355,3355,3355,3355,0
|
|
20240108,184300,6303613330,3355,3355,3355,3355,0
|
|
20240108,184200,6303613330,3355,3355,3355,3355,0
|
|
20240108,184100,6303613330,3355,3355,3355,3355,0
|
|
20240108,184000,6303613330,3355,3355,3355,3355,0
|
|
20240108,183900,6303613330,3355,3355,3355,3355,0
|
|
20240108,183800,6303613330,3355,3355,3355,3355,0
|
|
20240108,183700,6303613330,3355,3355,3355,3355,0
|
|
20240108,183600,6303613330,3355,3355,3355,3355,0
|
|
20240108,183500,6303613330,3355,3355,3355,3355,0
|
|
20240108,183400,6303613330,3355,3355,3355,3355,0
|
|
20240108,183300,6303613330,3355,3355,3355,3355,0
|
|
20240108,183200,6303613330,3355,3355,3355,3355,0
|
|
20240108,183100,6303613330,3355,3355,3355,3355,0
|
|
20240108,183000,6303613330,3355,3355,3355,3355,0
|
|
20240108,182900,6303613330,3355,3355,3355,3355,0
|
|
20240108,182800,6303613330,3355,3355,3355,3355,0
|
|
20240108,182700,6303613330,3355,3355,3355,3355,0
|
|
20240108,182600,6303613330,3355,3355,3355,3355,0
|
|
20240108,182500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,182400,6303613330,3355,3355,3355,3355,0
|
|
20240108,182300,6303613330,3355,3355,3355,3355,0
|
|
20240108,182200,6303613330,3355,3355,3355,3355,0
|
|
20240108,182100,6303613330,3355,3355,3355,3355,0
|
|
20240108,182000,6303613330,3355,3355,3355,3355,0
|
|
20240108,181900,6303613330,3355,3355,3355,3355,0
|
|
20240108,181800,6303613330,3355,3355,3355,3355,0
|
|
20240108,181700,6303613330,3355,3355,3355,3355,0
|
|
20240108,181600,6303613330,3355,3355,3355,3355,0
|
|
20240108,181500,6303613330,3355,3355,3355,3355,0
|
|
20240108,181400,6303613330,3355,3355,3355,3355,0
|
|
20240108,181300,6303613330,3355,3355,3355,3355,0
|
|
20240108,181200,6303613330,3355,3355,3355,3355,0
|
|
20240108,181100,6303613330,3355,3355,3355,3355,0
|
|
20240108,181000,6303613330,3355,3355,3355,3355,0
|
|
20240108,180900,6303613330,3355,3355,3355,3355,0
|
|
20240108,180800,6303613330,3355,3355,3355,3355,0
|
|
20240108,180700,6303613330,3355,3355,3355,3355,0
|
|
20240108,180600,6303613330,3355,3355,3355,3355,0
|
|
20240108,180500,6303613330,3355,3355,3355,3355,0
|
|
20240108,180400,6303613330,3355,3355,3355,3355,0
|
|
20240108,180300,6303613330,3355,3355,3355,3355,0
|
|
20240108,180200,6303613330,3355,3355,3355,3355,0
|
|
20240108,180100,6303613330,3355,3355,3355,3355,0
|
|
20240108,180000,6303613330,3355,3355,3355,3355,0
|
|
20240108,175900,6303613330,3355,3355,3355,3355,0
|
|
20240108,175800,6303613330,3355,3355,3355,3355,0
|
|
20240108,175700,6303613330,3355,3355,3355,3355,0
|
|
20240108,175600,6303613330,3355,3355,3355,3355,0
|
|
20240108,175500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,175400,6303613330,3355,3355,3355,3355,0
|
|
20240108,175300,6303613330,3355,3355,3355,3355,0
|
|
20240108,175200,6303613330,3355,3355,3355,3355,0
|
|
20240108,175100,6303613330,3355,3355,3355,3355,0
|
|
20240108,175000,6303613330,3355,3355,3355,3355,0
|
|
20240108,174900,6303613330,3355,3355,3355,3355,0
|
|
20240108,174800,6303613330,3355,3355,3355,3355,0
|
|
20240108,174700,6303613330,3355,3355,3355,3355,0
|
|
20240108,174600,6303613330,3355,3355,3355,3355,0
|
|
20240108,174500,6303613330,3355,3355,3355,3355,0
|
|
20240108,174400,6303613330,3355,3355,3355,3355,0
|
|
20240108,174300,6303613330,3355,3355,3355,3355,0
|
|
20240108,174200,6303613330,3355,3355,3355,3355,0
|
|
20240108,174100,6303613330,3355,3355,3355,3355,0
|
|
20240108,174000,6303613330,3355,3355,3355,3355,0
|
|
20240108,173900,6303613330,3355,3355,3355,3355,0
|
|
20240108,173800,6303613330,3355,3355,3355,3355,0
|
|
20240108,173700,6303613330,3355,3355,3355,3355,0
|
|
20240108,173600,6303613330,3355,3355,3355,3355,0
|
|
20240108,173500,6303613330,3355,3355,3355,3355,0
|
|
20240108,173400,6303613330,3355,3355,3355,3355,0
|
|
20240108,173300,6303613330,3355,3355,3355,3355,0
|
|
20240108,173200,6303613330,3355,3355,3355,3355,0
|
|
20240108,173100,6303613330,3355,3355,3355,3355,0
|
|
20240108,173000,6303613330,3355,3355,3355,3355,0
|
|
20240108,172900,6303613330,3355,3355,3355,3355,0
|
|
20240108,172800,6303613330,3355,3355,3355,3355,0
|
|
20240108,172700,6303613330,3355,3355,3355,3355,0
|
|
20240108,172600,6303613330,3355,3355,3355,3355,0
|
|
20240108,172500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,172400,6303613330,3355,3355,3355,3355,0
|
|
20240108,172300,6303613330,3355,3355,3355,3355,0
|
|
20240108,172200,6303613330,3355,3355,3355,3355,0
|
|
20240108,172100,6303613330,3355,3355,3355,3355,0
|
|
20240108,172000,6303613330,3355,3355,3355,3355,0
|
|
20240108,171900,6303613330,3355,3355,3355,3355,0
|
|
20240108,171800,6303613330,3355,3355,3355,3355,0
|
|
20240108,171700,6303613330,3355,3355,3355,3355,0
|
|
20240108,171600,6303613330,3355,3355,3355,3355,0
|
|
20240108,171500,6303613330,3355,3355,3355,3355,0
|
|
20240108,171400,6303613330,3355,3355,3355,3355,0
|
|
20240108,171300,6303613330,3355,3355,3355,3355,0
|
|
20240108,171200,6303613330,3355,3355,3355,3355,0
|
|
20240108,171100,6303613330,3355,3355,3355,3355,0
|
|
20240108,171000,6303613330,3355,3355,3355,3355,0
|
|
20240108,170900,6303613330,3355,3355,3355,3355,0
|
|
20240108,170800,6303613330,3355,3355,3355,3355,0
|
|
20240108,170700,6303613330,3355,3355,3355,3355,0
|
|
20240108,170600,6303613330,3355,3355,3355,3355,0
|
|
20240108,170500,6303613330,3355,3355,3355,3355,0
|
|
20240108,170400,6303613330,3355,3355,3355,3355,0
|
|
20240108,170300,6303613330,3355,3355,3355,3355,0
|
|
20240108,170200,6303613330,3355,3355,3355,3355,0
|
|
20240108,170100,6303613330,3355,3355,3355,3355,0
|
|
20240108,170000,6303613330,3355,3355,3355,3355,0
|
|
20240108,165900,6303613330,3355,3355,3355,3355,0
|
|
20240108,165800,6303613330,3355,3355,3355,3355,0
|
|
20240108,165700,6303613330,3355,3355,3355,3355,0
|
|
20240108,165600,6303613330,3355,3355,3355,3355,0
|
|
20240108,165500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,165400,6303613330,3355,3355,3355,3355,0
|
|
20240108,165300,6303613330,3355,3355,3355,3355,0
|
|
20240108,165200,6303613330,3355,3355,3355,3355,0
|
|
20240108,165100,6303613330,3355,3355,3355,3355,0
|
|
20240108,165000,6303613330,3355,3355,3355,3355,0
|
|
20240108,164900,6303613330,3355,3355,3355,3355,0
|
|
20240108,164800,6303613330,3355,3355,3355,3355,0
|
|
20240108,164700,6303613330,3355,3355,3355,3355,0
|
|
20240108,164600,6303613330,3355,3355,3355,3355,0
|
|
20240108,164500,6303613330,3355,3355,3355,3355,0
|
|
20240108,164400,6303613330,3355,3355,3355,3355,0
|
|
20240108,164300,6303613330,3355,3355,3355,3355,0
|
|
20240108,164200,6303613330,3355,3355,3355,3355,0
|
|
20240108,164100,6303613330,3355,3355,3355,3355,0
|
|
20240108,164000,6303613330,3355,3355,3355,3355,0
|
|
20240108,163900,6303613330,3355,3355,3355,3355,0
|
|
20240108,163800,6303613330,3355,3355,3355,3355,0
|
|
20240108,163700,6303613330,3355,3355,3355,3355,0
|
|
20240108,163600,6303613330,3355,3355,3355,3355,0
|
|
20240108,163500,6303613330,3355,3355,3355,3355,0
|
|
20240108,163400,6303613330,3355,3355,3355,3355,0
|
|
20240108,163300,6303613330,3355,3355,3355,3355,0
|
|
20240108,163200,6303613330,3355,3355,3355,3355,0
|
|
20240108,163100,6303613330,3355,3355,3355,3355,0
|
|
20240108,163000,6303613330,3355,3355,3355,3355,0
|
|
20240108,162900,6303613330,3355,3355,3355,3355,0
|
|
20240108,162800,6303613330,3355,3355,3355,3355,0
|
|
20240108,162700,6303613330,3355,3355,3355,3355,0
|
|
20240108,162600,6303613330,3355,3355,3355,3355,0
|
|
20240108,162500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,162400,6303613330,3355,3355,3355,3355,0
|
|
20240108,162300,6303613330,3355,3355,3355,3355,0
|
|
20240108,162200,6303613330,3355,3355,3355,3355,0
|
|
20240108,162100,6303613330,3355,3355,3355,3355,0
|
|
20240108,162000,6303613330,3355,3355,3355,3355,0
|
|
20240108,161900,6303613330,3355,3355,3355,3355,0
|
|
20240108,161800,6303613330,3355,3355,3355,3355,0
|
|
20240108,161700,6303613330,3355,3355,3355,3355,0
|
|
20240108,161600,6303613330,3355,3355,3355,3355,0
|
|
20240108,161500,6303613330,3355,3355,3355,3355,0
|
|
20240108,161400,6303613330,3355,3355,3355,3355,0
|
|
20240108,161300,6303613330,3355,3355,3355,3355,0
|
|
20240108,161200,6303613330,3355,3355,3355,3355,0
|
|
20240108,161100,6303613330,3355,3355,3355,3355,0
|
|
20240108,161000,6303613330,3355,3355,3355,3355,0
|
|
20240108,160900,6303613330,3355,3355,3355,3355,0
|
|
20240108,160800,6303613330,3355,3355,3355,3355,0
|
|
20240108,160700,6303613330,3355,3355,3355,3355,0
|
|
20240108,160600,6303613330,3355,3355,3355,3355,0
|
|
20240108,160500,6303613330,3355,3355,3355,3355,0
|
|
20240108,160400,6303613330,3355,3355,3355,3355,0
|
|
20240108,160300,6303613330,3355,3355,3355,3355,0
|
|
20240108,160200,6303613330,3355,3355,3355,3355,0
|
|
20240108,160100,6303613330,3355,3355,3355,3355,0
|
|
20240108,160000,6303613330,3355,3355,3355,3355,0
|
|
20240108,155900,6303613330,3355,3355,3355,3355,0
|
|
20240108,155800,6303613330,3355,3355,3355,3355,0
|
|
20240108,155700,6303613330,3355,3355,3355,3355,0
|
|
20240108,155600,6303613330,3355,3355,3355,3355,0
|
|
20240108,155500,6303613330,3355,3355,3355,3355,19783
|
|
20240108,155400,6303613330,3355,3355,3355,3355,0
|
|
20240108,155300,6303613330,3355,3355,3355,3355,0
|
|
20240108,155200,6303613330,3355,3355,3355,3355,0
|
|
20240108,155100,6303613330,3355,3355,3355,3355,0
|
|
20240108,155000,6303613330,3355,3355,3355,3355,0
|
|
20240108,154900,6303613330,3355,3355,3355,3355,0
|
|
20240108,154800,6303613330,3355,3355,3355,3355,0
|
|
20240108,154700,6303613330,3355,3355,3355,3355,0
|
|
20240108,154600,6303613330,3355,3355,3355,3355,0
|
|
20240108,154500,6303613330,3355,3355,3355,3355,0
|
|
20240108,154400,6303613330,3355,3355,3355,3355,0
|
|
20240108,154300,6303613330,3355,3355,3355,3355,0
|
|
20240108,154200,6303613330,3355,3355,3355,3355,0
|
|
20240108,154100,6303613330,3355,3355,3355,3355,0
|
|
20240108,154000,6303613330,3355,3355,3355,3355,0
|
|
20240108,153900,6303613330,3355,3355,3355,3355,0
|
|
20240108,153800,6303613330,3355,3355,3355,3355,0
|
|
20240108,153700,6303613330,3355,3355,3355,3355,0
|
|
20240108,153600,6303613330,3355,3355,3355,3355,0
|
|
20240108,153500,6303613330,3355,3355,3355,3355,0
|
|
20240108,153400,6303613330,3355,3355,3355,3355,0
|
|
20240108,153300,6303613330,3355,3355,3355,3355,0
|
|
20240108,153200,6303613330,3355,3355,3355,3355,0
|
|
20240108,153100,6303613330,3355,3355,3355,3355,0
|
|
20240108,153000,6303613330,3355,3355,3355,3355,19783
|
|
20240108,152900,6237241365,3360,3360,3360,3360,0
|
|
20240108,152800,6237241365,3360,3360,3360,3360,0
|
|
20240108,152700,6237241365,3360,3360,3360,3360,0
|
|
20240108,152600,6237241365,3360,3360,3360,3360,0
|
|
20240108,152500,6237241365,3360,3360,3360,3360,0
|
|
20240108,152400,6237241365,3360,3360,3360,3360,0
|
|
20240108,152300,6237241365,3360,3360,3360,3360,0
|
|
20240108,152200,6237241365,3360,3360,3360,3360,0
|
|
20240108,152100,6237241365,3360,3360,3360,3360,0
|
|
20240108,152000,6237241365,3360,3360,3360,3360,0
|
|
20240108,151900,6237241365,3360,3370,3375,3360,19169
|
|
20240108,151800,6172758840,3370,3375,3375,3370,1622
|
|
20240108,151700,6167287595,3370,3370,3370,3370,2950
|
|
20240108,151600,6157346095,3375,3370,3375,3370,1698
|
|
20240108,151500,6151615420,3375,3370,3375,3370,1066
|
|
20240108,151400,6148017935,3375,3370,3375,3370,887
|
|
20240108,151300,6145028695,3370,3370,3375,3370,2227
|
|
20240108,151200,6137523655,3375,3375,3375,3370,2894
|
|
20240108,151100,6127761920,3370,3370,3375,3370,247
|
|
20240108,151000,6126929275,3375,3370,3375,3370,1696
|
|
20240108,150900,6121213395,3370,3370,3370,3370,2252
|
|
20240108,150800,6113624155,3370,3370,3370,3365,3645
|
|
20240108,150700,6101342695,3370,3365,3370,3360,3154
|
|
20240108,150600,6090729330,3365,3370,3370,3365,1808
|
|
20240108,150500,6084645400,3370,3370,3370,3370,109
|
|
20240108,150400,6084278070,3365,3360,3370,3360,2467
|
|
20240108,150300,6075982170,3360,3370,3370,3360,8090
|
|
20240108,150200,6048772520,3370,3370,3375,3370,6804
|
|
20240108,150100,6025843030,3375,3375,3375,3375,170
|
|
20240108,150000,6025269280,3375,3375,3375,3370,212
|
|
20240108,145900,6024553835,3375,3375,3375,3375,637
|
|
20240108,145800,6022403960,3375,3375,3375,3370,2491
|
|
20240108,145700,6013997835,3375,3375,3375,3370,58
|
|
20240108,145600,6013802310,3375,3375,3380,3375,1313
|
|
20240108,145500,6009370930,3375,3380,3380,3375,2181
|
|
20240108,145400,6002009055,3380,3385,3385,3380,3584
|
|
20240108,145300,5989895085,3385,3375,3385,3375,1992
|
|
20240108,145200,5983166985,3380,3380,3380,3380,2000
|
|
20240108,145100,5976406985,3380,3380,3380,3380,190
|
|
20240108,145000,5975764785,3380,3380,3380,3380,298
|
|
20240108,144900,5974757545,3380,3380,3385,3380,361
|
|
20240108,144800,5973537310,3375,3380,3380,3375,1476
|
|
20240108,144700,5968548435,3380,3380,3380,3380,2552
|
|
20240108,144600,5959922675,3380,3380,3380,3380,500
|
|
20240108,144500,5958232675,3385,3385,3385,3385,34
|
|
20240108,144400,5958117585,3385,3390,3390,3380,1809
|
|
20240108,144300,5951991920,3390,3385,3390,3385,55
|
|
20240108,144200,5951805720,3385,3385,3385,3385,672
|
|
20240108,144100,5949531000,3390,3385,3390,3385,5571
|
|
20240108,144000,5930654665,3385,3385,3385,3385,287
|
|
20240108,143900,5929683170,3385,3390,3390,3385,1465
|
|
20240108,143800,5924723985,3390,3385,3390,3385,6
|
|
20240108,143700,5924703670,3390,3390,3390,3385,339
|
|
20240108,143600,5923555150,3385,3385,3385,3385,85
|
|
20240108,143500,5923267425,3385,3385,3385,3385,30
|
|
20240108,143400,5923165875,3390,3385,3390,3385,302
|
|
20240108,143300,5922142595,3385,3385,3385,3385,473
|
|
20240108,143200,5920541490,3380,3380,3380,3380,444
|
|
20240108,143100,5919040770,3380,3380,3380,3380,184
|
|
20240108,143000,5918418850,3380,3380,3385,3380,1139
|
|
20240108,142900,5914567620,3380,3380,3380,3380,15
|
|
20240108,142800,5914516920,3380,3380,3380,3375,1083
|
|
20240108,142700,5910861625,3375,3380,3380,3375,3322
|
|
20240108,142600,5899648240,3380,3375,3380,3370,9794
|
|
20240108,142500,5866635905,3375,3380,3380,3370,8371
|
|
20240108,142400,5838381755,3380,3385,3385,3380,3243
|
|
20240108,142300,5827419360,3385,3380,3385,3380,4671
|
|
20240108,142200,5811631375,3380,3385,3385,3380,1774
|
|
20240108,142100,5805634610,3385,3385,3385,3385,41
|
|
20240108,142000,5805495825,3385,3385,3385,3385,688
|
|
20240108,141900,5803166945,3385,3385,3385,3385,939
|
|
20240108,141800,5799988430,3385,3390,3400,3385,18844
|
|
20240108,141700,5736199945,3390,3390,3400,3390,3350
|
|
20240108,141600,5724843205,3400,3390,3400,3390,3
|
|
20240108,141500,5724833020,3390,3390,3390,3390,571
|
|
20240108,141400,5722897330,3390,3395,3395,3390,2094
|
|
20240108,141300,5715798550,3395,3395,3395,3395,214
|
|
20240108,141200,5715072020,3395,3395,3395,3390,2842
|
|
20240108,141100,5705433395,3390,3395,3395,3390,2172
|
|
20240108,141000,5698066420,3400,3395,3400,3395,240
|
|
20240108,140900,5697251560,3395,3395,3400,3395,307
|
|
20240108,140800,5696208465,3395,3395,3395,3395,797
|
|
20240108,140700,5693502650,3395,3390,3395,3390,2243
|
|
20240108,140600,5685898665,3390,3390,3390,3390,260
|
|
20240108,140500,5685017265,3390,3395,3395,3390,344
|
|
20240108,140400,5683851065,3395,3395,3395,3390,67
|
|
20240108,140300,5683623630,3390,3390,3395,3390,1323
|
|
20240108,140200,5679138325,3390,3395,3395,3390,150
|
|
20240108,140100,5678629800,3395,3395,3395,3395,476
|
|
20240108,140000,5677013780,3395,3390,3395,3390,1197
|
|
20240108,135900,5672950940,3390,3390,3395,3390,612
|
|
20240108,135800,5670876160,3395,3395,3395,3395,7
|
|
20240108,135700,5670852395,3390,3390,3395,3390,348
|
|
20240108,135600,5669671930,3390,3390,3390,3390,100
|
|
20240108,135500,5669332930,3390,3390,3395,3390,1736
|
|
20240108,135400,5663447860,3390,3395,3395,3390,240
|
|
20240108,135300,5662633845,3395,3390,3395,3390,6371
|
|
20240108,135200,5641020655,3395,3390,3395,3390,917
|
|
20240108,135100,5637910505,3390,3390,3390,3390,100
|
|
20240108,135000,5637571505,3395,3395,3395,3390,164
|
|
20240108,134900,5637015225,3390,3395,3395,3390,176
|
|
20240108,134800,5636418495,3395,3400,3400,3395,1071
|
|
20240108,134700,5632782445,3395,3395,3400,3395,1239
|
|
20240108,134600,5628575100,3400,3395,3400,3395,2882
|
|
20240108,134500,5618790210,3400,3390,3400,3390,211
|
|
20240108,134400,5618074910,3400,3395,3400,3390,2368
|
|
20240108,134300,5610046355,3400,3395,3400,3395,1041
|
|
20240108,134200,5606512155,3395,3395,3395,3395,452
|
|
20240108,134100,5604977615,3395,3395,3395,3390,208
|
|
20240108,134000,5604272485,3390,3390,3395,3390,6506
|
|
20240108,133900,5582217105,3390,3395,3395,3390,549
|
|
20240108,133800,5580355975,3395,3395,3395,3390,2432
|
|
20240108,133700,5572100385,3400,3395,3400,3395,470
|
|
20240108,133600,5570502610,3400,3395,3400,3395,658
|
|
20240108,133500,5568268695,3395,3400,3400,3395,846
|
|
20240108,133400,5565392345,3405,3400,3405,3395,1875
|
|
20240108,133300,5559019995,3400,3400,3405,3400,2490
|
|
20240108,133200,5550552950,3405,3405,3405,3405,883
|
|
20240108,133100,5547546335,3405,3405,3405,3400,360
|
|
20240108,133000,5546320770,3405,3405,3405,3400,209
|
|
20240108,132900,5545609625,3405,3400,3405,3400,4
|
|
20240108,132800,5545596010,3405,3405,3405,3405,321
|
|
20240108,132700,5544503005,3405,3405,3405,3400,1360
|
|
20240108,132600,5539872345,3400,3400,3405,3400,909
|
|
20240108,132500,5536781735,3400,3400,3400,3400,5576
|
|
20240108,132400,5517823335,3400,3395,3400,3395,56
|
|
20240108,132300,5517633200,3400,3400,3400,3400,26
|
|
20240108,132200,5517544800,3400,3400,3400,3395,590
|
|
20240108,132100,5515541740,3395,3395,3395,3390,1526
|
|
20240108,132000,5510360975,3395,3395,3400,3395,868
|
|
20240108,131900,5507414065,3395,3390,3400,3390,4599
|
|
20240108,131800,5491800285,3390,3395,3395,3390,182
|
|
20240108,131700,5491182990,3390,3395,3400,3390,781
|
|
20240108,131600,5488531495,3390,3395,3395,3390,152
|
|
20240108,131500,5488015535,3395,3395,3395,3395,3071
|
|
20240108,131400,5477589490,3395,3395,3395,3390,380
|
|
20240108,131300,5476299945,3395,3395,3400,3395,7232
|
|
20240108,131200,5451747295,3400,3400,3400,3395,268
|
|
20240108,131100,5450836360,3400,3395,3400,3395,407
|
|
20240108,131000,5449452840,3395,3400,3400,3395,741
|
|
20240108,130900,5446936145,3400,3400,3405,3400,759
|
|
20240108,130800,5444355440,3405,3395,3405,3395,642
|
|
20240108,130700,5442169650,3400,3395,3400,3390,819
|
|
20240108,130600,5439390330,3395,3390,3395,3390,485
|
|
20240108,130500,5437744935,3395,3400,3400,3390,509
|
|
20240108,130400,5436017085,3390,3400,3400,3390,2662
|
|
20240108,130300,5426983340,3400,3390,3400,3390,845
|
|
20240108,130200,5424113330,3390,3395,3400,3390,3349
|
|
20240108,130100,5412757160,3400,3395,3400,3395,464
|
|
20240108,130000,5411180315,3395,3395,3400,3395,981
|
|
20240108,125900,5407849645,3395,3395,3400,3395,564
|
|
20240108,125800,5405934860,3395,3390,3395,3390,1208
|
|
20240108,125700,5401833705,3395,3395,3400,3395,2675
|
|
20240108,125600,5392752075,3395,3400,3400,3395,707
|
|
20240108,125500,5390351800,3390,3390,3395,3390,2080
|
|
20240108,125400,5383296675,3385,3400,3400,3385,17522
|
|
20240108,125300,5323870730,3400,3400,3400,3400,431
|
|
20240108,125200,5322405330,3405,3395,3410,3395,914
|
|
20240108,125100,5319300700,3395,3400,3405,3395,7680
|
|
20240108,125000,5293191610,3400,3410,3410,3400,1889
|
|
20240108,124900,5286761850,3405,3415,3415,3400,20076
|
|
20240108,124800,5218362525,3415,3415,3420,3415,277
|
|
20240108,124700,5217416565,3415,3415,3415,3415,50
|
|
20240108,124600,5217245815,3420,3420,3420,3415,165
|
|
20240108,124500,5216681590,3415,3420,3420,3415,3478
|
|
20240108,124400,5204790930,3420,3425,3425,3420,649
|
|
20240108,124300,5202571200,3425,3420,3425,3420,1271
|
|
20240108,124200,5198220605,3420,3420,3425,3415,3466
|
|
20240108,124100,5186375220,3415,3415,3420,3415,2084
|
|
20240108,124000,5179253675,3415,3415,3420,3415,2367
|
|
20240108,123900,5171165270,3410,3410,3415,3410,2904
|
|
20240108,123800,5161260815,3415,3420,3420,3410,6980
|
|
20240108,123700,5137455425,3415,3420,3420,3415,9882
|
|
20240108,123600,5103698945,3420,3425,3425,3415,7497
|
|
20240108,123500,5078054855,3425,3430,3430,3425,2154
|
|
20240108,123400,5070669390,3425,3420,3430,3420,1140
|
|
20240108,123300,5066765440,3425,3430,3430,3420,2969
|
|
20240108,123200,5056598460,3425,3425,3430,3420,1942
|
|
20240108,123100,5049953340,3430,3425,3430,3425,163
|
|
20240108,123000,5049394475,3425,3420,3430,3420,3992
|
|
20240108,122900,5035733630,3420,3435,3440,3420,3723
|
|
20240108,122800,5022977205,3435,3445,3445,3435,4225
|
|
20240108,122700,5008457445,3445,3455,3455,3445,18368
|
|
20240108,122600,4945106275,3450,3455,3460,3450,12479
|
|
20240108,122500,4901990170,3455,3445,3460,3445,13130
|
|
20240108,122400,4856631050,3445,3435,3445,3435,8583
|
|
20240108,122300,4827089320,3430,3435,3440,3430,1964
|
|
20240108,122200,4820342385,3435,3425,3445,3425,8111
|
|
20240108,122100,4792476205,3430,3420,3430,3415,1919
|
|
20240108,122000,4785906655,3415,3415,3425,3415,6373
|
|
20240108,121900,4764114935,3415,3420,3425,3405,19890
|
|
20240108,121800,4696198110,3420,3430,3430,3420,11477
|
|
20240108,121700,4656925330,3425,3445,3445,3425,12718
|
|
20240108,121600,4613325290,3435,3435,3445,3430,28734
|
|
20240108,121500,4514546270,3440,3455,3460,3425,35196
|
|
20240108,121400,4393332405,3460,3445,3460,3440,18362
|
|
20240108,121300,4329997670,3445,3480,3480,3435,88021
|
|
20240108,121200,4025479985,3485,3520,3550,3470,129626
|
|
20240108,121100,3571361105,3520,3450,3545,3440,163768
|
|
20240108,121000,3000863790,3455,3410,3500,3410,211548
|
|
20240108,120900,2268299865,3405,3380,3405,3380,10007
|
|
20240108,120800,2234268455,3380,3380,3380,3380,1147
|
|
20240108,120700,2230391595,3380,3380,3380,3380,1162
|
|
20240108,120600,2226464035,3380,3380,3380,3380,45
|
|
20240108,120500,2226311935,3380,3380,3380,3380,4
|
|
20240108,120400,2226298415,3380,3385,3385,3380,1229
|
|
20240108,120300,2222140365,3385,3385,3385,3385,4960
|
|
20240108,120200,2205350765,3385,3385,3385,3385,7
|
|
20240108,120100,2205327070,3385,3385,3390,3385,26
|
|
20240108,120000,2205238960,3385,3390,3390,3385,1190
|
|
20240108,115900,2201210610,3390,3390,3390,3390,1251
|
|
20240108,115800,2196969720,3390,3390,3400,3390,1002
|
|
20240108,115700,2193568465,3400,3400,3400,3400,384
|
|
20240108,115600,2192262865,3385,3400,3400,3385,187
|
|
20240108,115500,2191627215,3390,3390,3390,3385,4215
|
|
20240108,115400,2177350330,3395,3400,3400,3395,3359
|
|
20240108,115300,2165935490,3400,3400,3400,3395,1547
|
|
20240108,115200,2160683190,3405,3400,3405,3400,441
|
|
20240108,115100,2159181620,3405,3400,3405,3395,1073
|
|
20240108,115000,2155529125,3400,3400,3405,3400,7470
|
|
20240108,114900,2130106125,3400,3400,3400,3395,3555
|
|
20240108,114800,2118019635,3395,3400,3400,3395,965
|
|
20240108,114700,2114738660,3400,3400,3400,3395,4541
|
|
20240108,114600,2099299265,3400,3395,3400,3395,5136
|
|
20240108,114500,2081846805,3395,3390,3395,3385,10564
|
|
20240108,114400,2046001810,3390,3380,3390,3380,177
|
|
20240108,114300,2045401830,3380,3380,3380,3380,0
|
|
20240108,114200,2045401830,3380,3380,3380,3380,186
|
|
20240108,114100,2044773150,3380,3380,3380,3380,1586
|
|
20240108,114000,2039412470,3380,3380,3380,3380,301
|
|
20240108,113900,2038395090,3395,3395,3395,3380,99
|
|
20240108,113800,2038059075,3380,3385,3395,3380,3123
|
|
20240108,113700,2027476950,3380,3385,3385,3380,5
|
|
20240108,113600,2027460045,3385,3380,3385,3380,2553
|
|
20240108,113500,2018830900,3375,3380,3380,3375,39
|
|
20240108,113400,2018699125,3375,3380,3380,3375,955
|
|
20240108,113300,2015475500,3375,3375,3375,3375,1183
|
|
20240108,113200,2011482875,3375,3370,3375,3370,202
|
|
20240108,113100,2010801135,3370,3375,3375,3370,1147
|
|
20240108,113000,2006934585,3375,3380,3380,3375,9056
|
|
20240108,112900,1976364930,3380,3380,3385,3380,788
|
|
20240108,112800,1973700240,3380,3380,3380,3380,70
|
|
20240108,112700,1973463640,3380,3380,3385,3380,740
|
|
20240108,112600,1970960435,3385,3385,3390,3385,3029
|
|
20240108,112500,1960707265,3385,3385,3385,3385,65
|
|
20240108,112400,1960487240,3385,3385,3385,3385,308
|
|
20240108,112300,1959444660,3390,3385,3390,3385,4985
|
|
20240108,112200,1942555515,3385,3385,3390,3380,1850
|
|
20240108,112100,1936290540,3385,3380,3385,3380,1050
|
|
20240108,112000,1932740540,3380,3380,3380,3380,1143
|
|
20240108,111900,1928877200,3380,3380,3380,3380,2962
|
|
20240108,111800,1918865640,3380,3380,3380,3380,957
|
|
20240108,111700,1915630980,3380,3385,3385,3380,3072
|
|
20240108,111600,1905247175,3385,3380,3385,3380,131
|
|
20240108,111500,1904804095,3380,3380,3380,3380,361
|
|
20240108,111400,1903583915,3385,3385,3390,3385,849
|
|
20240108,111300,1900708530,3385,3385,3390,3385,57
|
|
20240108,111200,1900515335,3385,3385,3385,3385,3549
|
|
20240108,111100,1888501970,3385,3385,3385,3385,1841
|
|
20240108,111000,1882270185,3380,3385,3385,3380,3513
|
|
20240108,110900,1870379895,3385,3385,3385,3385,3801
|
|
20240108,110800,1857513510,3390,3390,3390,3390,2201
|
|
20240108,110700,1850052120,3390,3390,3390,3390,7
|
|
20240108,110600,1850028390,3395,3395,3395,3390,450
|
|
20240108,110500,1848500645,3395,3395,3395,3390,15
|
|
20240108,110400,1848449735,3390,3390,3390,3390,834
|
|
20240108,110300,1845622475,3385,3385,3385,3385,120
|
|
20240108,110200,1845216275,3385,3390,3390,3385,741
|
|
20240108,110100,1842705475,3385,3385,3390,3385,18
|
|
20240108,110000,1842644485,3390,3390,3390,3390,147
|
|
20240108,105900,1842146155,3385,3390,3390,3385,591
|
|
20240108,105800,1840144950,3390,3390,3390,3390,77
|
|
20240108,105700,1839883920,3390,3390,3390,3390,55
|
|
20240108,105600,1839697470,3390,3390,3390,3390,1025
|
|
20240108,105500,1836222720,3390,3390,3390,3390,303
|
|
20240108,105400,1835195550,3390,3390,3390,3385,1837
|
|
20240108,105300,1828970170,3395,3390,3395,3390,1159
|
|
20240108,105200,1825040290,3390,3390,3390,3390,201
|
|
20240108,105100,1824358900,3390,3390,3390,3390,2860
|
|
20240108,105000,1814663500,3390,3395,3395,3390,850
|
|
20240108,104900,1811781760,3395,3395,3400,3390,38
|
|
20240108,104800,1811652760,3390,3395,3405,3390,6174
|
|
20240108,104700,1790661185,3395,3395,3400,3390,1447
|
|
20240108,104600,1785747885,3395,3395,3395,3395,765
|
|
20240108,104500,1783150710,3400,3390,3400,3390,4065
|
|
20240108,104400,1769357270,3395,3395,3395,3390,810
|
|
20240108,104300,1766607345,3395,3390,3395,3390,162
|
|
20240108,104200,1766058105,3390,3390,3395,3390,725
|
|
20240108,104100,1763597390,3385,3385,3395,3385,3517
|
|
20240108,104000,1751660005,3385,3385,3390,3385,5230
|
|
20240108,103900,1733932940,3385,3390,3390,3385,164
|
|
20240108,103800,1733377300,3390,3390,3390,3380,1345
|
|
20240108,103700,1728824675,3385,3380,3385,3380,5488
|
|
20240108,103600,1710249450,3380,3375,3380,3375,1138
|
|
20240108,103500,1706406015,3375,3380,3380,3375,3675
|
|
20240108,103400,1693995255,3380,3380,3385,3380,339
|
|
20240108,103300,1692848925,3380,3375,3380,3375,2052
|
|
20240108,103200,1685913985,3375,3380,3385,3375,1741
|
|
20240108,103100,1680033545,3385,3380,3385,3380,397
|
|
20240108,103000,1678689760,3380,3380,3380,3380,257
|
|
20240108,102900,1677821100,3385,3380,3385,3380,16
|
|
20240108,102800,1677767005,3375,3380,3385,3375,2170
|
|
20240108,102700,1670436380,3385,3375,3385,3375,213
|
|
20240108,102600,1669716180,3375,3380,3380,3375,68
|
|
20240108,102500,1669486420,3380,3375,3380,3375,4836
|
|
20240108,102400,1653145755,3375,3375,3380,3375,1400
|
|
20240108,102300,1648420440,3375,3375,3380,3375,1248
|
|
20240108,102200,1644202720,3375,3375,3375,3375,101
|
|
20240108,102100,1643861845,3375,3375,3380,3375,1922
|
|
20240108,102000,1637375090,3375,3375,3375,3370,427
|
|
20240108,101900,1635933990,3375,3375,3380,3375,4464
|
|
20240108,101800,1620867930,3375,3380,3380,3375,1081
|
|
20240108,101700,1617219545,3380,3375,3380,3375,153
|
|
20240108,101600,1616702425,3380,3380,3380,3375,1570
|
|
20240108,101500,1611400830,3375,3375,3375,3375,511
|
|
20240108,101400,1609676205,3375,3375,3375,3370,587
|
|
20240108,101300,1607695085,3370,3375,3375,3370,392
|
|
20240108,101200,1606372105,3375,3370,3375,3370,1030
|
|
20240108,101100,1602900860,3370,3370,3370,3365,709
|
|
20240108,101000,1600511570,3370,3365,3370,3365,3874
|
|
20240108,100900,1587465495,3365,3365,3370,3365,1900
|
|
20240108,100800,1581066995,3365,3365,3365,3365,54
|
|
20240108,100700,1580885285,3370,3370,3370,3365,1843
|
|
20240108,100600,1574683440,3370,3375,3375,3370,742
|
|
20240108,100500,1572182895,3370,3370,3380,3370,28740
|
|
20240108,100400,1475245040,3365,3365,3370,3365,3027
|
|
20240108,100300,1465059180,3370,3370,3370,3355,18143
|
|
20240108,100200,1404035345,3370,3380,3380,3370,609
|
|
20240108,100100,1401979970,3380,3370,3380,3370,1244
|
|
20240108,100000,1397783690,3370,3375,3375,3370,1006
|
|
20240108,095900,1394393440,3375,3360,3375,3360,5674
|
|
20240108,095800,1375295300,3360,3365,3365,3360,4298
|
|
20240108,095700,1360853890,3360,3370,3370,3360,2151
|
|
20240108,095600,1353615810,3365,3370,3370,3365,1742
|
|
20240108,095500,1347748475,3370,3370,3370,3365,2386
|
|
20240108,095400,1339710455,3380,3380,3380,3365,500
|
|
20240108,095300,1338022955,3365,3370,3370,3365,1480
|
|
20240108,095200,1333041560,3370,3370,3370,3370,963
|
|
20240108,095100,1329796250,3370,3375,3375,3370,5949
|
|
20240108,095000,1309722990,3375,3375,3375,3375,7
|
|
20240108,094900,1309699365,3375,3375,3375,3370,1616
|
|
20240108,094800,1304247015,3370,3375,3375,3370,406
|
|
20240108,094700,1302878295,3375,3370,3375,3370,22
|
|
20240108,094600,1302804090,3370,3370,3370,3370,546
|
|
20240108,094500,1300964070,3370,3370,3370,3370,194
|
|
20240108,094400,1300310290,3370,3360,3370,3360,461
|
|
20240108,094300,1298760310,3360,3360,3370,3360,5127
|
|
20240108,094200,1281509015,3360,3365,3370,3360,1740
|
|
20240108,094100,1275659315,3360,3365,3365,3360,6823
|
|
20240108,094000,1252722295,3365,3370,3370,3365,7116
|
|
20240108,093900,1228773190,3370,3380,3380,3365,21664
|
|
20240108,093800,1155723695,3375,3375,3380,3375,5056
|
|
20240108,093700,1138659690,3380,3380,3380,3375,3847
|
|
20240108,093600,1125670765,3380,3385,3385,3380,1196
|
|
20240108,093500,1121627785,3385,3380,3385,3380,2334
|
|
20240108,093400,1113738845,3380,3380,3380,3375,1155
|
|
20240108,093300,1109839900,3380,3380,3385,3375,10402
|
|
20240108,093200,1074712400,3385,3380,3385,3375,1355
|
|
20240108,093100,1070131280,3380,3385,3385,3380,1342
|
|
20240108,093000,1065595235,3380,3385,3385,3380,4542
|
|
20240108,092900,1050241770,3385,3385,3385,3380,9959
|
|
20240108,092800,1016547935,3385,3380,3385,3380,590
|
|
20240108,092700,1014553220,3380,3380,3385,3380,1546
|
|
20240108,092600,1009327335,3385,3380,3385,3380,98
|
|
20240108,092500,1008996075,3385,3385,3385,3380,1974
|
|
20240108,092400,1002322015,3385,3380,3385,3380,1642
|
|
20240108,092300,996769610,3385,3380,3385,3375,3464
|
|
20240108,092200,985060995,3380,3380,3380,3375,4547
|
|
20240108,092100,969701475,3380,3385,3385,3380,327
|
|
20240108,092000,968595960,3380,3380,3385,3375,6342
|
|
20240108,091900,947146830,3375,3380,3380,3375,6904
|
|
20240108,091800,923811365,3380,3385,3385,3380,2018
|
|
20240108,091700,916985985,3390,3380,3390,3375,3815
|
|
20240108,091600,904077395,3380,3385,3390,3375,5309
|
|
20240108,091500,886128720,3380,3385,3385,3380,12901
|
|
20240108,091400,842510540,3380,3385,3385,3380,3350
|
|
20240108,091300,831175170,3385,3385,3385,3380,11577
|
|
20240108,091200,791992030,3390,3390,3395,3385,10287
|
|
20240108,091100,757142625,3390,3400,3400,3390,8156
|
|
20240108,091000,729471400,3395,3405,3405,3395,8013
|
|
20240108,090900,702230790,3395,3395,3405,3390,11233
|
|
20240108,090800,664096965,3400,3405,3410,3390,13458
|
|
20240108,090700,618324205,3410,3420,3430,3410,28678
|
|
20240108,090600,520200265,3420,3405,3420,3405,16355
|
|
20240108,090500,464438815,3405,3390,3405,3385,10821
|
|
20240108,090400,427732950,3390,3390,3390,3385,4465
|
|
20240108,090300,412617365,3385,3385,3395,3380,17494
|
|
20240108,090200,353374355,3380,3395,3400,3380,14030
|
|
20240108,090100,305782625,3400,3375,3410,3370,33161
|
|
20240108,090000,193294445,3380,3385,3390,3365,48055
|