644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,194000,83535589510,3250,3250,3250,3250,0
|
|
20240103,193900,83535589510,3250,3250,3250,3250,0
|
|
20240103,193800,83535589510,3250,3250,3250,3250,0
|
|
20240103,193700,83535589510,3250,3250,3250,3250,0
|
|
20240103,193600,83535589510,3250,3250,3250,3250,0
|
|
20240103,193500,83535589510,3250,3250,3250,3250,0
|
|
20240103,193400,83535589510,3250,3250,3250,3250,0
|
|
20240103,193300,83535589510,3250,3250,3250,3250,0
|
|
20240103,193200,83535589510,3250,3250,3250,3250,0
|
|
20240103,193100,83535589510,3250,3250,3250,3250,0
|
|
20240103,193000,83535589510,3250,3250,3250,3250,0
|
|
20240103,192900,83535589510,3250,3250,3250,3250,0
|
|
20240103,192800,83535589510,3250,3250,3250,3250,0
|
|
20240103,192700,83535589510,3250,3250,3250,3250,0
|
|
20240103,192600,83535589510,3250,3250,3250,3250,0
|
|
20240103,192500,83535589510,3250,3250,3250,3250,0
|
|
20240103,192400,83535589510,3250,3250,3250,3250,0
|
|
20240103,192300,83535589510,3250,3250,3250,3250,0
|
|
20240103,192200,83535589510,3250,3250,3250,3250,0
|
|
20240103,192100,83535589510,3250,3250,3250,3250,0
|
|
20240103,192000,83535589510,3250,3250,3250,3250,0
|
|
20240103,191900,83535589510,3250,3250,3250,3250,0
|
|
20240103,191800,83535589510,3250,3250,3250,3250,0
|
|
20240103,191700,83535589510,3250,3250,3250,3250,0
|
|
20240103,191600,83535589510,3250,3250,3250,3250,0
|
|
20240103,191500,83535589510,3250,3250,3250,3250,0
|
|
20240103,191400,83535589510,3250,3250,3250,3250,0
|
|
20240103,191300,83535589510,3250,3250,3250,3250,0
|
|
20240103,191200,83535589510,3250,3250,3250,3250,0
|
|
20240103,191100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,191000,83535589510,3250,3250,3250,3250,0
|
|
20240103,190900,83535589510,3250,3250,3250,3250,0
|
|
20240103,190800,83535589510,3250,3250,3250,3250,0
|
|
20240103,190700,83535589510,3250,3250,3250,3250,0
|
|
20240103,190600,83535589510,3250,3250,3250,3250,0
|
|
20240103,190500,83535589510,3250,3250,3250,3250,0
|
|
20240103,190400,83535589510,3250,3250,3250,3250,0
|
|
20240103,190300,83535589510,3250,3250,3250,3250,0
|
|
20240103,190200,83535589510,3250,3250,3250,3250,0
|
|
20240103,190100,83535589510,3250,3250,3250,3250,0
|
|
20240103,190000,83535589510,3250,3250,3250,3250,0
|
|
20240103,185900,83535589510,3250,3250,3250,3250,0
|
|
20240103,185800,83535589510,3250,3250,3250,3250,0
|
|
20240103,185700,83535589510,3250,3250,3250,3250,0
|
|
20240103,185600,83535589510,3250,3250,3250,3250,0
|
|
20240103,185500,83535589510,3250,3250,3250,3250,0
|
|
20240103,185400,83535589510,3250,3250,3250,3250,0
|
|
20240103,185300,83535589510,3250,3250,3250,3250,0
|
|
20240103,185200,83535589510,3250,3250,3250,3250,0
|
|
20240103,185100,83535589510,3250,3250,3250,3250,0
|
|
20240103,185000,83535589510,3250,3250,3250,3250,0
|
|
20240103,184900,83535589510,3250,3250,3250,3250,0
|
|
20240103,184800,83535589510,3250,3250,3250,3250,0
|
|
20240103,184700,83535589510,3250,3250,3250,3250,0
|
|
20240103,184600,83535589510,3250,3250,3250,3250,0
|
|
20240103,184500,83535589510,3250,3250,3250,3250,0
|
|
20240103,184400,83535589510,3250,3250,3250,3250,0
|
|
20240103,184300,83535589510,3250,3250,3250,3250,0
|
|
20240103,184200,83535589510,3250,3250,3250,3250,0
|
|
20240103,184100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,184000,83535589510,3250,3250,3250,3250,0
|
|
20240103,183900,83535589510,3250,3250,3250,3250,0
|
|
20240103,183800,83535589510,3250,3250,3250,3250,0
|
|
20240103,183700,83535589510,3250,3250,3250,3250,0
|
|
20240103,183600,83535589510,3250,3250,3250,3250,0
|
|
20240103,183500,83535589510,3250,3250,3250,3250,0
|
|
20240103,183400,83535589510,3250,3250,3250,3250,0
|
|
20240103,183300,83535589510,3250,3250,3250,3250,0
|
|
20240103,183200,83535589510,3250,3250,3250,3250,0
|
|
20240103,183100,83535589510,3250,3250,3250,3250,0
|
|
20240103,183000,83535589510,3250,3250,3250,3250,0
|
|
20240103,182900,83535589510,3250,3250,3250,3250,0
|
|
20240103,182800,83535589510,3250,3250,3250,3250,0
|
|
20240103,182700,83535589510,3250,3250,3250,3250,0
|
|
20240103,182600,83535589510,3250,3250,3250,3250,0
|
|
20240103,182500,83535589510,3250,3250,3250,3250,0
|
|
20240103,182400,83535589510,3250,3250,3250,3250,0
|
|
20240103,182300,83535589510,3250,3250,3250,3250,0
|
|
20240103,182200,83535589510,3250,3250,3250,3250,0
|
|
20240103,182100,83535589510,3250,3250,3250,3250,0
|
|
20240103,182000,83535589510,3250,3250,3250,3250,0
|
|
20240103,181900,83535589510,3250,3250,3250,3250,0
|
|
20240103,181800,83535589510,3250,3250,3250,3250,0
|
|
20240103,181700,83535589510,3250,3250,3250,3250,0
|
|
20240103,181600,83535589510,3250,3250,3250,3250,0
|
|
20240103,181500,83535589510,3250,3250,3250,3250,0
|
|
20240103,181400,83535589510,3250,3250,3250,3250,0
|
|
20240103,181300,83535589510,3250,3250,3250,3250,0
|
|
20240103,181200,83535589510,3250,3250,3250,3250,0
|
|
20240103,181100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,181000,83535589510,3250,3250,3250,3250,0
|
|
20240103,180900,83535589510,3250,3250,3250,3250,0
|
|
20240103,180800,83535589510,3250,3250,3250,3250,0
|
|
20240103,180700,83535589510,3250,3250,3250,3250,0
|
|
20240103,180600,83535589510,3250,3250,3250,3250,0
|
|
20240103,180500,83535589510,3250,3250,3250,3250,0
|
|
20240103,180400,83535589510,3250,3250,3250,3250,0
|
|
20240103,180300,83535589510,3250,3250,3250,3250,0
|
|
20240103,180200,83535589510,3250,3250,3250,3250,0
|
|
20240103,180100,83535589510,3250,3250,3250,3250,0
|
|
20240103,180000,83535589510,3250,3250,3250,3250,0
|
|
20240103,175900,83535589510,3250,3250,3250,3250,0
|
|
20240103,175800,83535589510,3250,3250,3250,3250,0
|
|
20240103,175700,83535589510,3250,3250,3250,3250,0
|
|
20240103,175600,83535589510,3250,3250,3250,3250,0
|
|
20240103,175500,83535589510,3250,3250,3250,3250,0
|
|
20240103,175400,83535589510,3250,3250,3250,3250,0
|
|
20240103,175300,83535589510,3250,3250,3250,3250,0
|
|
20240103,175200,83535589510,3250,3250,3250,3250,0
|
|
20240103,175100,83535589510,3250,3250,3250,3250,0
|
|
20240103,175000,83535589510,3250,3250,3250,3250,0
|
|
20240103,174900,83535589510,3250,3250,3250,3250,0
|
|
20240103,174800,83535589510,3250,3250,3250,3250,0
|
|
20240103,174700,83535589510,3250,3250,3250,3250,0
|
|
20240103,174600,83535589510,3250,3250,3250,3250,0
|
|
20240103,174500,83535589510,3250,3250,3250,3250,0
|
|
20240103,174400,83535589510,3250,3250,3250,3250,0
|
|
20240103,174300,83535589510,3250,3250,3250,3250,0
|
|
20240103,174200,83535589510,3250,3250,3250,3250,0
|
|
20240103,174100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,174000,83535589510,3250,3250,3250,3250,0
|
|
20240103,173900,83535589510,3250,3250,3250,3250,0
|
|
20240103,173800,83535589510,3250,3250,3250,3250,0
|
|
20240103,173700,83535589510,3250,3250,3250,3250,0
|
|
20240103,173600,83535589510,3250,3250,3250,3250,0
|
|
20240103,173500,83535589510,3250,3250,3250,3250,0
|
|
20240103,173400,83535589510,3250,3250,3250,3250,0
|
|
20240103,173300,83535589510,3250,3250,3250,3250,0
|
|
20240103,173200,83535589510,3250,3250,3250,3250,0
|
|
20240103,173100,83535589510,3250,3250,3250,3250,0
|
|
20240103,173000,83535589510,3250,3250,3250,3250,0
|
|
20240103,172900,83535589510,3250,3250,3250,3250,0
|
|
20240103,172800,83535589510,3250,3250,3250,3250,0
|
|
20240103,172700,83535589510,3250,3250,3250,3250,0
|
|
20240103,172600,83535589510,3250,3250,3250,3250,0
|
|
20240103,172500,83535589510,3250,3250,3250,3250,0
|
|
20240103,172400,83535589510,3250,3250,3250,3250,0
|
|
20240103,172300,83535589510,3250,3250,3250,3250,0
|
|
20240103,172200,83535589510,3250,3250,3250,3250,0
|
|
20240103,172100,83535589510,3250,3250,3250,3250,0
|
|
20240103,172000,83535589510,3250,3250,3250,3250,0
|
|
20240103,171900,83535589510,3250,3250,3250,3250,0
|
|
20240103,171800,83535589510,3250,3250,3250,3250,0
|
|
20240103,171700,83535589510,3250,3250,3250,3250,0
|
|
20240103,171600,83535589510,3250,3250,3250,3250,0
|
|
20240103,171500,83535589510,3250,3250,3250,3250,0
|
|
20240103,171400,83535589510,3250,3250,3250,3250,0
|
|
20240103,171300,83535589510,3250,3250,3250,3250,0
|
|
20240103,171200,83535589510,3250,3250,3250,3250,0
|
|
20240103,171100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,171000,83535589510,3250,3250,3250,3250,0
|
|
20240103,170900,83535589510,3250,3250,3250,3250,0
|
|
20240103,170800,83535589510,3250,3250,3250,3250,0
|
|
20240103,170700,83535589510,3250,3250,3250,3250,0
|
|
20240103,170600,83535589510,3250,3250,3250,3250,0
|
|
20240103,170500,83535589510,3250,3250,3250,3250,0
|
|
20240103,170400,83535589510,3250,3250,3250,3250,0
|
|
20240103,170300,83535589510,3250,3250,3250,3250,0
|
|
20240103,170200,83535589510,3250,3250,3250,3250,0
|
|
20240103,170100,83535589510,3250,3250,3250,3250,0
|
|
20240103,170000,83535589510,3250,3250,3250,3250,0
|
|
20240103,165900,83535589510,3250,3250,3250,3250,0
|
|
20240103,165800,83535589510,3250,3250,3250,3250,0
|
|
20240103,165700,83535589510,3250,3250,3250,3250,0
|
|
20240103,165600,83535589510,3250,3250,3250,3250,0
|
|
20240103,165500,83535589510,3250,3250,3250,3250,0
|
|
20240103,165400,83535589510,3250,3250,3250,3250,0
|
|
20240103,165300,83535589510,3250,3250,3250,3250,0
|
|
20240103,165200,83535589510,3250,3250,3250,3250,0
|
|
20240103,165100,83535589510,3250,3250,3250,3250,0
|
|
20240103,165000,83535589510,3250,3250,3250,3250,0
|
|
20240103,164900,83535589510,3250,3250,3250,3250,0
|
|
20240103,164800,83535589510,3250,3250,3250,3250,0
|
|
20240103,164700,83535589510,3250,3250,3250,3250,0
|
|
20240103,164600,83535589510,3250,3250,3250,3250,0
|
|
20240103,164500,83535589510,3250,3250,3250,3250,0
|
|
20240103,164400,83535589510,3250,3250,3250,3250,0
|
|
20240103,164300,83535589510,3250,3250,3250,3250,0
|
|
20240103,164200,83535589510,3250,3250,3250,3250,0
|
|
20240103,164100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,164000,83535589510,3250,3250,3250,3250,0
|
|
20240103,163900,83535589510,3250,3250,3250,3250,0
|
|
20240103,163800,83535589510,3250,3250,3250,3250,0
|
|
20240103,163700,83535589510,3250,3250,3250,3250,0
|
|
20240103,163600,83535589510,3250,3250,3250,3250,0
|
|
20240103,163500,83535589510,3250,3250,3250,3250,0
|
|
20240103,163400,83535589510,3250,3250,3250,3250,0
|
|
20240103,163300,83535589510,3250,3250,3250,3250,0
|
|
20240103,163200,83535589510,3250,3250,3250,3250,0
|
|
20240103,163100,83535589510,3250,3250,3250,3250,0
|
|
20240103,163000,83535589510,3250,3250,3250,3250,0
|
|
20240103,162900,83535589510,3250,3250,3250,3250,0
|
|
20240103,162800,83535589510,3250,3250,3250,3250,0
|
|
20240103,162700,83535589510,3250,3250,3250,3250,0
|
|
20240103,162600,83535589510,3250,3250,3250,3250,0
|
|
20240103,162500,83535589510,3250,3250,3250,3250,0
|
|
20240103,162400,83535589510,3250,3250,3250,3250,0
|
|
20240103,162300,83535589510,3250,3250,3250,3250,0
|
|
20240103,162200,83535589510,3250,3250,3250,3250,0
|
|
20240103,162100,83535589510,3250,3250,3250,3250,0
|
|
20240103,162000,83535589510,3250,3250,3250,3250,0
|
|
20240103,161900,83535589510,3250,3250,3250,3250,0
|
|
20240103,161800,83535589510,3250,3250,3250,3250,0
|
|
20240103,161700,83535589510,3250,3250,3250,3250,0
|
|
20240103,161600,83535589510,3250,3250,3250,3250,0
|
|
20240103,161500,83535589510,3250,3250,3250,3250,0
|
|
20240103,161400,83535589510,3250,3250,3250,3250,0
|
|
20240103,161300,83535589510,3250,3250,3250,3250,0
|
|
20240103,161200,83535589510,3250,3250,3250,3250,0
|
|
20240103,161100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,161000,83535589510,3250,3250,3250,3250,0
|
|
20240103,160900,83535589510,3250,3250,3250,3250,0
|
|
20240103,160800,83535589510,3250,3250,3250,3250,0
|
|
20240103,160700,83535589510,3250,3250,3250,3250,0
|
|
20240103,160600,83535589510,3250,3250,3250,3250,0
|
|
20240103,160500,83535589510,3250,3250,3250,3250,0
|
|
20240103,160400,83535589510,3250,3250,3250,3250,0
|
|
20240103,160300,83535589510,3250,3250,3250,3250,0
|
|
20240103,160200,83535589510,3250,3250,3250,3250,0
|
|
20240103,160100,83535589510,3250,3250,3250,3250,0
|
|
20240103,160000,83535589510,3250,3250,3250,3250,0
|
|
20240103,155900,83535589510,3250,3250,3250,3250,0
|
|
20240103,155800,83535589510,3250,3250,3250,3250,0
|
|
20240103,155700,83535589510,3250,3250,3250,3250,0
|
|
20240103,155600,83535589510,3250,3250,3250,3250,0
|
|
20240103,155500,83535589510,3250,3250,3250,3250,0
|
|
20240103,155400,83535589510,3250,3250,3250,3250,0
|
|
20240103,155300,83535589510,3250,3250,3250,3250,0
|
|
20240103,155200,83535589510,3250,3250,3250,3250,0
|
|
20240103,155100,83535589510,3250,3250,3250,3250,0
|
|
20240103,155000,83535589510,3250,3250,3250,3250,0
|
|
20240103,154900,83535589510,3250,3250,3250,3250,0
|
|
20240103,154800,83535589510,3250,3250,3250,3250,0
|
|
20240103,154700,83535589510,3250,3250,3250,3250,0
|
|
20240103,154600,83535589510,3250,3250,3250,3250,0
|
|
20240103,154500,83535589510,3250,3250,3250,3250,0
|
|
20240103,154400,83535589510,3250,3250,3250,3250,0
|
|
20240103,154300,83535589510,3250,3250,3250,3250,0
|
|
20240103,154200,83535589510,3250,3250,3250,3250,0
|
|
20240103,154100,83535589510,3250,3250,3250,3250,156391
|
|
20240103,154000,83535589510,3250,3250,3250,3250,0
|
|
20240103,153900,83535589510,3250,3250,3250,3250,0
|
|
20240103,153800,83535589510,3250,3250,3250,3250,0
|
|
20240103,153700,83535589510,3250,3250,3250,3250,0
|
|
20240103,153600,83535589510,3250,3250,3250,3250,0
|
|
20240103,153500,83535589510,3250,3250,3250,3250,0
|
|
20240103,153400,83535589510,3250,3250,3250,3250,0
|
|
20240103,153300,83535589510,3250,3250,3250,3250,0
|
|
20240103,153200,83535589510,3250,3250,3250,3250,0
|
|
20240103,153100,83535589510,3250,3250,3250,3250,0
|
|
20240103,153000,83535589510,3250,3250,3250,3250,156391
|
|
20240103,152900,83027318760,3235,3235,3235,3235,0
|
|
20240103,152800,83027318760,3235,3235,3235,3235,0
|
|
20240103,152700,83027318760,3235,3235,3235,3235,0
|
|
20240103,152600,83027318760,3235,3235,3235,3235,0
|
|
20240103,152500,83027318760,3235,3235,3235,3235,0
|
|
20240103,152400,83027318760,3235,3235,3235,3235,0
|
|
20240103,152300,83027318760,3235,3235,3235,3235,0
|
|
20240103,152200,83027318760,3235,3235,3235,3235,0
|
|
20240103,152100,83027318760,3235,3235,3235,3235,0
|
|
20240103,152000,83027318760,3235,3235,3235,3235,0
|
|
20240103,151900,83027318760,3235,3235,3240,3230,60826
|
|
20240103,151800,82830457555,3235,3230,3235,3230,19770
|
|
20240103,151700,82766540020,3230,3230,3235,3230,30652
|
|
20240103,151600,82667525145,3235,3235,3235,3230,19837
|
|
20240103,151500,82603432130,3235,3230,3240,3230,25899
|
|
20240103,151400,82519610575,3235,3235,3235,3230,4904
|
|
20240103,151300,82503751915,3230,3235,3240,3230,19380
|
|
20240103,151200,82441043575,3235,3235,3240,3235,5362
|
|
20240103,151100,82423678825,3235,3235,3240,3235,7612
|
|
20240103,151000,82399053580,3240,3240,3240,3230,17017
|
|
20240103,150900,82343988530,3240,3245,3245,3230,35670
|
|
20240103,150800,82228444010,3235,3245,3245,3235,23068
|
|
20240103,150700,82153685955,3245,3235,3245,3230,24147
|
|
20240103,150600,82075491380,3235,3225,3235,3225,11414
|
|
20240103,150500,82038615805,3225,3225,3230,3220,10359
|
|
20240103,150400,82005207725,3230,3230,3235,3220,24203
|
|
20240103,150300,81927069365,3235,3240,3240,3230,19459
|
|
20240103,150200,81864113365,3240,3240,3245,3235,16810
|
|
20240103,150100,81809654175,3240,3245,3245,3240,4438
|
|
20240103,150000,81795262310,3240,3240,3245,3240,12726
|
|
20240103,145900,81754026810,3240,3240,3245,3240,3905
|
|
20240103,145800,81741366750,3240,3245,3245,3240,7542
|
|
20240103,145700,81716914305,3245,3235,3245,3235,9715
|
|
20240103,145600,81685441520,3235,3240,3240,3235,7477
|
|
20240103,145500,81661223700,3240,3230,3240,3230,5395
|
|
20240103,145400,81643756030,3230,3235,3235,3230,6404
|
|
20240103,145300,81623051420,3235,3235,3235,3230,2555
|
|
20240103,145200,81614787205,3235,3230,3235,3225,18964
|
|
20240103,145100,81553536185,3225,3235,3235,3225,6187
|
|
20240103,145000,81533565645,3230,3225,3230,3225,4009
|
|
20240103,144900,81520618240,3225,3245,3245,3225,5861
|
|
20240103,144800,81501649940,3245,3230,3245,3225,31985
|
|
20240103,144700,81398191360,3230,3220,3230,3220,11570
|
|
20240103,144600,81360914930,3220,3220,3225,3220,18220
|
|
20240103,144500,81302245240,3220,3225,3230,3220,10597
|
|
20240103,144400,81268075375,3225,3225,3230,3225,8942
|
|
20240103,144300,81239230720,3225,3230,3235,3225,5536
|
|
20240103,144200,81221366515,3230,3230,3235,3225,3208
|
|
20240103,144100,81211010895,3230,3230,3230,3230,2432
|
|
20240103,144000,81203155535,3225,3230,3235,3225,4396
|
|
20240103,143900,81188957760,3230,3235,3235,3230,3457
|
|
20240103,143800,81177783335,3235,3230,3235,3225,6111
|
|
20240103,143700,81158047455,3225,3230,3230,3225,6674
|
|
20240103,143600,81136490595,3230,3230,3235,3230,8619
|
|
20240103,143500,81108650225,3230,3230,3230,3230,5629
|
|
20240103,143400,81090468555,3235,3235,3240,3230,18668
|
|
20240103,143300,81030066835,3235,3235,3240,3230,13949
|
|
20240103,143200,80984939200,3235,3235,3240,3235,5127
|
|
20240103,143100,80968331180,3240,3235,3240,3235,3605
|
|
20240103,143000,80956658855,3240,3245,3245,3235,4588
|
|
20240103,142900,80941799825,3245,3240,3245,3235,6234
|
|
20240103,142800,80921622110,3245,3240,3245,3240,8846
|
|
20240103,142700,80892945790,3245,3240,3245,3240,8623
|
|
20240103,142600,80864995365,3245,3240,3245,3240,14082
|
|
20240103,142500,80819300510,3245,3245,3245,3240,12278
|
|
20240103,142400,80779492505,3245,3235,3245,3235,33868
|
|
20240103,142300,80669631555,3235,3240,3245,3235,8815
|
|
20240103,142200,80641076595,3235,3240,3245,3235,5401
|
|
20240103,142100,80623580320,3245,3245,3250,3240,40669
|
|
20240103,142000,80491529810,3245,3225,3250,3220,35397
|
|
20240103,141900,80376733070,3220,3225,3230,3220,6734
|
|
20240103,141800,80355030410,3225,3235,3235,3225,2907
|
|
20240103,141700,80345645505,3235,3230,3235,3230,9613
|
|
20240103,141600,80314595175,3230,3240,3240,3230,4666
|
|
20240103,141500,80299495545,3240,3245,3250,3235,25397
|
|
20240103,141400,80217135725,3245,3240,3250,3240,41757
|
|
20240103,141300,80081617145,3245,3225,3245,3225,28929
|
|
20240103,141200,79987956135,3230,3215,3230,3215,15174
|
|
20240103,141100,79939082790,3215,3215,3220,3215,5362
|
|
20240103,141000,79921842785,3220,3215,3220,3215,3719
|
|
20240103,140900,79909883795,3220,3215,3220,3215,6648
|
|
20240103,140800,79888504635,3215,3225,3225,3215,16987
|
|
20240103,140700,79833849745,3225,3225,3225,3220,1390
|
|
20240103,140600,79829367055,3225,3225,3230,3220,1095
|
|
20240103,140500,79825838530,3225,3225,3230,3220,5306
|
|
20240103,140400,79808735805,3225,3225,3230,3225,1431
|
|
20240103,140300,79804116900,3220,3220,3230,3220,2111
|
|
20240103,140200,79797315000,3220,3220,3225,3215,5933
|
|
20240103,140100,79778221365,3220,3225,3230,3220,6898
|
|
20240103,140000,79755982490,3225,3225,3230,3225,4691
|
|
20240103,135900,79740846735,3225,3215,3230,3215,18734
|
|
20240103,135800,79680411060,3215,3215,3220,3215,2319
|
|
20240103,135700,79672954825,3220,3220,3220,3215,3044
|
|
20240103,135600,79663167375,3215,3220,3220,3215,4816
|
|
20240103,135500,79647674470,3215,3220,3230,3215,8976
|
|
20240103,135400,79618769675,3215,3220,3220,3215,4709
|
|
20240103,135300,79603626520,3220,3220,3225,3220,6351
|
|
20240103,135200,79583169380,3220,3220,3230,3215,11363
|
|
20240103,135100,79546500665,3220,3215,3225,3215,4003
|
|
20240103,135000,79533618385,3215,3220,3225,3210,12628
|
|
20240103,134900,79493025310,3220,3225,3225,3220,13318
|
|
20240103,134800,79450130035,3225,3230,3230,3225,6271
|
|
20240103,134700,79429903500,3225,3230,3230,3225,5475
|
|
20240103,134600,79412232145,3225,3230,3230,3220,3884
|
|
20240103,134500,79399699515,3220,3225,3230,3220,11665
|
|
20240103,134400,79362054695,3225,3225,3225,3220,1683
|
|
20240103,134300,79356629905,3220,3215,3225,3215,3117
|
|
20240103,134200,79346590505,3220,3210,3220,3210,8160
|
|
20240103,134100,79320379200,3215,3220,3225,3215,12310
|
|
20240103,134000,79280778160,3225,3220,3225,3220,5501
|
|
20240103,133900,79263056145,3220,3225,3230,3220,9504
|
|
20240103,133800,79232433065,3225,3225,3230,3215,17430
|
|
20240103,133700,79176327030,3220,3220,3225,3215,6974
|
|
20240103,133600,79153866490,3220,3220,3225,3215,20334
|
|
20240103,133500,79088382575,3225,3215,3230,3210,23741
|
|
20240103,133400,79012063375,3215,3210,3220,3205,22526
|
|
20240103,133300,78939745375,3210,3215,3220,3205,20249
|
|
20240103,133200,78874753410,3215,3205,3220,3200,30484
|
|
20240103,133100,78776939000,3215,3230,3240,3205,56243
|
|
20240103,133000,78595841620,3245,3245,3250,3225,48129
|
|
20240103,132900,78440150500,3250,3245,3255,3235,39666
|
|
20240103,132800,78311448375,3250,3260,3260,3245,43394
|
|
20240103,132700,78170305955,3260,3265,3265,3255,22615
|
|
20240103,132600,78096575730,3260,3255,3270,3255,26709
|
|
20240103,132500,78009416865,3260,3265,3265,3255,13223
|
|
20240103,132400,77966298895,3265,3260,3265,3250,30124
|
|
20240103,132300,77868039595,3265,3255,3265,3240,22533
|
|
20240103,132200,77794630385,3255,3255,3265,3225,43108
|
|
20240103,132100,77654691040,3250,3255,3260,3250,19129
|
|
20240103,132000,77592375135,3250,3255,3255,3245,23034
|
|
20240103,131900,77517476195,3255,3260,3260,3250,28503
|
|
20240103,131800,77424669985,3260,3250,3260,3245,30935
|
|
20240103,131700,77324032365,3250,3250,3255,3245,28556
|
|
20240103,131600,77231180930,3250,3250,3255,3240,19061
|
|
20240103,131500,77169271895,3250,3235,3265,3235,65415
|
|
20240103,131400,76956714315,3235,3210,3235,3210,16586
|
|
20240103,131300,76903262650,3210,3215,3220,3210,9123
|
|
20240103,131200,76873936045,3215,3225,3230,3215,13938
|
|
20240103,131100,76829035025,3230,3235,3235,3220,12656
|
|
20240103,131000,76788215310,3235,3235,3240,3235,16289
|
|
20240103,130900,76735482600,3240,3230,3240,3230,13349
|
|
20240103,130800,76692321840,3230,3240,3245,3230,23499
|
|
20240103,130700,76616253040,3235,3230,3235,3225,15720
|
|
20240103,130600,76565476715,3225,3220,3230,3215,23369
|
|
20240103,130500,76490246345,3220,3235,3240,3220,42913
|
|
20240103,130400,76351803455,3240,3235,3245,3225,71799
|
|
20240103,130300,76119337730,3235,3210,3250,3205,164137
|
|
20240103,130200,75589233015,3210,3160,3210,3160,86462
|
|
20240103,130100,75313598305,3165,3170,3170,3160,65522
|
|
20240103,130000,75106464735,3170,3170,3175,3160,57704
|
|
20240103,125900,74923743080,3170,3180,3185,3170,41318
|
|
20240103,125800,74792519475,3180,3180,3190,3180,9073
|
|
20240103,125700,74763659455,3185,3195,3195,3180,29308
|
|
20240103,125600,74670334480,3195,3185,3195,3180,23283
|
|
20240103,125500,74596153480,3190,3195,3200,3190,25252
|
|
20240103,125400,74515527485,3195,3200,3200,3190,26807
|
|
20240103,125300,74429844690,3200,3170,3205,3170,46621
|
|
20240103,125200,74281432715,3170,3175,3180,3170,20838
|
|
20240103,125100,74215291660,3175,3175,3180,3170,18379
|
|
20240103,125000,74156962795,3175,3180,3180,3165,75887
|
|
20240103,124900,73916269645,3180,3195,3195,3180,40370
|
|
20240103,124800,73787730005,3190,3180,3195,3175,44325
|
|
20240103,124700,73646601490,3175,3190,3195,3170,131202
|
|
20240103,124600,73229424875,3190,3215,3225,3190,80774
|
|
20240103,124500,72970479490,3220,3210,3225,3205,75093
|
|
20240103,124400,72729230355,3210,3190,3215,3180,148338
|
|
20240103,124300,72255871170,3190,3210,3225,3190,149724
|
|
20240103,124200,71776295595,3210,3240,3245,3200,254252
|
|
20240103,124100,70958720375,3245,3260,3260,3240,54139
|
|
20240103,124000,70782784285,3260,3265,3265,3255,34317
|
|
20240103,123900,70670891490,3265,3255,3270,3255,21529
|
|
20240103,123800,70600619105,3255,3275,3275,3255,60850
|
|
20240103,123700,70402005880,3275,3250,3275,3250,71169
|
|
20240103,123600,70169920845,3250,3280,3280,3250,257921
|
|
20240103,123500,69328439180,3280,3285,3290,3280,51661
|
|
20240103,123400,69158917410,3285,3290,3290,3285,22586
|
|
20240103,123300,69084694855,3290,3295,3300,3290,21510
|
|
20240103,123200,69013873395,3290,3300,3300,3290,21766
|
|
20240103,123100,68942142045,3295,3295,3305,3295,14315
|
|
20240103,123000,68894912410,3300,3290,3300,3285,22749
|
|
20240103,122900,68820045895,3285,3290,3290,3285,19980
|
|
20240103,122800,68754367945,3290,3295,3300,3290,14393
|
|
20240103,122700,68706983650,3295,3295,3300,3290,34487
|
|
20240103,122600,68593476240,3300,3295,3300,3295,30281
|
|
20240103,122500,68493662880,3300,3315,3315,3295,50638
|
|
20240103,122400,68326287525,3315,3310,3320,3310,43779
|
|
20240103,122300,68181178270,3310,3310,3320,3300,107824
|
|
20240103,122200,67824151340,3315,3305,3330,3300,50224
|
|
20240103,122100,67657624150,3300,3305,3310,3295,28545
|
|
20240103,122000,67563389165,3305,3310,3315,3295,50209
|
|
20240103,121900,67397353885,3310,3310,3340,3300,158490
|
|
20240103,121800,66870546105,3310,3295,3310,3295,44783
|
|
20240103,121700,66722477585,3300,3300,3305,3290,14237
|
|
20240103,121600,66675565780,3300,3300,3305,3295,19219
|
|
20240103,121500,66612190360,3300,3305,3305,3300,8958
|
|
20240103,121400,66582627010,3305,3310,3310,3300,13453
|
|
20240103,121300,66538144675,3310,3310,3310,3305,7296
|
|
20240103,121200,66514000705,3310,3315,3315,3310,9638
|
|
20240103,121100,66482080730,3315,3310,3315,3305,18252
|
|
20240103,121000,66421654495,3315,3305,3315,3305,8693
|
|
20240103,120900,66392878520,3310,3310,3320,3305,41091
|
|
20240103,120800,66256725390,3315,3300,3315,3300,24291
|
|
20240103,120700,66176309565,3305,3300,3305,3295,11449
|
|
20240103,120600,66138533685,3295,3295,3300,3295,1929
|
|
20240103,120500,66132175525,3295,3295,3300,3290,7160
|
|
20240103,120400,66108583630,3295,3295,3300,3290,34434
|
|
20240103,120300,65995200895,3295,3300,3305,3295,9065
|
|
20240103,120200,65965296920,3300,3295,3305,3290,37504
|
|
20240103,120100,65841717990,3295,3300,3305,3295,3907
|
|
20240103,120000,65828834855,3300,3300,3300,3295,9686
|
|
20240103,115900,65796877510,3295,3295,3300,3295,9905
|
|
20240103,115800,65764201595,3295,3300,3300,3295,7885
|
|
20240103,115700,65738203050,3300,3300,3305,3300,7359
|
|
20240103,115600,65713912805,3300,3300,3310,3300,5574
|
|
20240103,115500,65695514275,3310,3305,3310,3300,7341
|
|
20240103,115400,65671265210,3310,3300,3310,3300,8381
|
|
20240103,115300,65643571085,3300,3305,3310,3300,7579
|
|
20240103,115200,65618526655,3310,3315,3315,3305,10554
|
|
20240103,115100,65583605820,3315,3315,3315,3310,2166
|
|
20240103,115000,65576427650,3315,3310,3315,3310,8376
|
|
20240103,114900,65548676505,3315,3310,3320,3310,26207
|
|
20240103,114800,65461804700,3310,3310,3310,3310,4864
|
|
20240103,114700,65445704860,3310,3300,3310,3300,13239
|
|
20240103,114600,65401905900,3300,3300,3305,3290,10542
|
|
20240103,114500,65367156020,3300,3300,3310,3295,17607
|
|
20240103,114400,65309009450,3300,3305,3310,3300,6384
|
|
20240103,114300,65287908200,3305,3305,3305,3305,16500
|
|
20240103,114200,65233375700,3305,3310,3315,3305,6976
|
|
20240103,114100,65210297585,3315,3305,3315,3295,20844
|
|
20240103,114000,65141315890,3300,3290,3305,3285,10079
|
|
20240103,113900,65108122390,3290,3290,3290,3285,12742
|
|
20240103,113800,65066211550,3290,3295,3295,3290,9036
|
|
20240103,113700,65036479075,3290,3290,3295,3285,10788
|
|
20240103,113600,65000995190,3290,3290,3295,3290,11696
|
|
20240103,113500,64962486860,3290,3290,3300,3290,3370
|
|
20240103,113400,64951381055,3290,3290,3295,3285,7457
|
|
20240103,113300,64926825245,3290,3285,3290,3280,8685
|
|
20240103,113200,64898296965,3285,3295,3295,3280,79825
|
|
20240103,113100,64635898900,3295,3305,3315,3295,4794
|
|
20240103,113000,64620082230,3305,3295,3315,3290,32343
|
|
20240103,112900,64513223905,3290,3290,3295,3290,3947
|
|
20240103,112800,64500224650,3295,3295,3300,3295,15995
|
|
20240103,112700,64447518165,3295,3295,3295,3290,17893
|
|
20240103,112600,64388579335,3290,3300,3300,3290,16531
|
|
20240103,112500,64334131420,3295,3305,3305,3295,11570
|
|
20240103,112400,64296003895,3295,3305,3310,3295,29440
|
|
20240103,112300,64198917005,3305,3300,3310,3295,26659
|
|
20240103,112200,64110903315,3300,3310,3310,3300,23491
|
|
20240103,112100,64033277860,3310,3310,3315,3305,23816
|
|
20240103,112000,63954467680,3310,3315,3315,3310,12502
|
|
20240103,111900,63913081120,3315,3310,3320,3310,14299
|
|
20240103,111800,63865697550,3315,3305,3315,3300,18117
|
|
20240103,111700,63805754975,3305,3320,3325,3300,61581
|
|
20240103,111600,63601919620,3320,3340,3345,3320,80654
|
|
20240103,111500,63333246800,3340,3335,3360,3330,265047
|
|
20240103,111400,62445621215,3335,3325,3335,3320,43658
|
|
20240103,111300,62300261155,3320,3335,3335,3320,37035
|
|
20240103,111200,62177078605,3335,3325,3340,3320,124145
|
|
20240103,111100,61763461720,3320,3305,3325,3300,39502
|
|
20240103,111000,61632536755,3300,3300,3305,3295,21089
|
|
20240103,110900,61562939065,3305,3310,3310,3300,15317
|
|
20240103,110800,61512304010,3305,3305,3310,3295,8738
|
|
20240103,110700,61483447485,3300,3305,3305,3295,16528
|
|
20240103,110600,61428906800,3300,3305,3310,3295,30774
|
|
20240103,110500,61327281160,3310,3310,3315,3305,17766
|
|
20240103,110400,61268443520,3305,3310,3310,3305,19321
|
|
20240103,110300,61204538170,3305,3300,3310,3300,12734
|
|
20240103,110200,61162412005,3310,3300,3310,3295,22590
|
|
20240103,110100,61087843380,3305,3310,3310,3290,18906
|
|
20240103,110000,61025509825,3300,3295,3310,3295,18350
|
|
20240103,105900,60964956520,3300,3310,3310,3290,30260
|
|
20240103,105800,60865150600,3310,3310,3310,3300,5351
|
|
20240103,105700,60847446400,3310,3315,3320,3295,31979
|
|
20240103,105600,60741653255,3315,3310,3320,3305,25138
|
|
20240103,105500,60658295980,3310,3305,3315,3300,15625
|
|
20240103,105400,60606557635,3305,3305,3305,3295,22458
|
|
20240103,105300,60532453755,3305,3315,3320,3300,22936
|
|
20240103,105200,60456544935,3320,3310,3320,3305,90033
|
|
20240103,105100,60158042425,3310,3295,3310,3290,73519
|
|
20240103,105000,59915309515,3295,3295,3300,3295,8004
|
|
20240103,104900,59888913140,3295,3295,3300,3290,16532
|
|
20240103,104800,59834506350,3295,3295,3300,3280,27559
|
|
20240103,104700,59743917960,3295,3295,3295,3290,15502
|
|
20240103,104600,59692839095,3295,3290,3300,3285,17424
|
|
20240103,104500,59635452575,3280,3285,3290,3280,12008
|
|
20240103,104400,59595981605,3280,3290,3290,3280,18071
|
|
20240103,104300,59536666435,3290,3280,3290,3280,5704
|
|
20240103,104200,59517939650,3285,3280,3285,3280,17072
|
|
20240103,104100,59461875690,3285,3290,3290,3280,12180
|
|
20240103,104000,59421877145,3290,3290,3290,3280,9807
|
|
20240103,103900,59389638685,3290,3290,3290,3280,14521
|
|
20240103,103800,59341914095,3290,3275,3290,3275,12762
|
|
20240103,103700,59300076130,3275,3285,3290,3275,50490
|
|
20240103,103600,59134457225,3285,3285,3290,3285,4026
|
|
20240103,103500,59121223370,3285,3290,3295,3285,13277
|
|
20240103,103400,59077581385,3290,3295,3295,3285,27595
|
|
20240103,103300,58986857885,3290,3290,3295,3290,17868
|
|
20240103,103200,58928070685,3295,3295,3300,3290,13601
|
|
20240103,103100,58883282750,3300,3305,3305,3295,20883
|
|
20240103,103000,58814371605,3305,3310,3315,3300,44205
|
|
20240103,102900,58668187980,3310,3305,3315,3300,74856
|
|
20240103,102800,58420544010,3310,3295,3315,3290,60083
|
|
20240103,102700,58221968940,3290,3285,3295,3285,14271
|
|
20240103,102600,58174994685,3285,3300,3300,3280,30485
|
|
20240103,102500,58074650620,3295,3285,3300,3275,114428
|
|
20240103,102400,57699191730,3285,3285,3290,3285,6880
|
|
20240103,102300,57676571640,3285,3290,3290,3280,33052
|
|
20240103,102200,57568063895,3285,3280,3290,3275,23479
|
|
20240103,102100,57490965270,3280,3280,3285,3275,44557
|
|
20240103,102000,57344832170,3285,3285,3290,3280,21416
|
|
20240103,101900,57274460325,3285,3285,3295,3285,15074
|
|
20240103,101800,57224877635,3290,3290,3290,3285,7385
|
|
20240103,101700,57200596015,3285,3290,3295,3285,23082
|
|
20240103,101600,57124670630,3290,3290,3295,3285,13942
|
|
20240103,101500,57078773095,3290,3280,3290,3275,39790
|
|
20240103,101400,56948075445,3275,3270,3285,3270,33713
|
|
20240103,101300,56837599700,3270,3285,3290,3270,179437
|
|
20240103,101200,56249439240,3285,3285,3290,3285,23753
|
|
20240103,101100,56171397415,3290,3290,3295,3285,24739
|
|
20240103,101000,56090094535,3295,3295,3295,3285,38418
|
|
20240103,100900,55963656365,3290,3285,3295,3285,36679
|
|
20240103,100800,55842980850,3285,3300,3300,3285,108633
|
|
20240103,100700,55485514970,3300,3305,3310,3300,36540
|
|
20240103,100600,55364816850,3305,3310,3315,3295,89849
|
|
20240103,100500,55067991740,3315,3315,3325,3310,66962
|
|
20240103,100400,54845925950,3315,3310,3360,3310,88354
|
|
20240103,100300,54552055080,3315,3370,3370,3310,273185
|
|
20240103,100200,53639924815,3370,3360,3370,3350,188616
|
|
20240103,100100,53005382530,3365,3345,3375,3340,341455
|
|
20240103,100000,51858874600,3345,3320,3345,3315,185801
|
|
20240103,095900,51239240890,3320,3320,3320,3310,58073
|
|
20240103,095800,51046582280,3315,3310,3320,3310,35292
|
|
20240103,095700,50929578350,3315,3305,3315,3300,35035
|
|
20240103,095600,50813692755,3305,3320,3320,3305,47089
|
|
20240103,095500,50657678290,3315,3285,3320,3285,123338
|
|
20240103,095400,50249901960,3290,3290,3290,3280,28641
|
|
20240103,095300,50155830585,3285,3285,3290,3285,41232
|
|
20240103,095200,50020367955,3290,3295,3300,3285,50881
|
|
20240103,095100,49852915735,3295,3305,3310,3295,36132
|
|
20240103,095000,49733647165,3305,3310,3310,3305,22764
|
|
20240103,094900,49658371095,3310,3305,3315,3305,17614
|
|
20240103,094800,49600104815,3305,3310,3315,3305,14945
|
|
20240103,094700,49550647890,3305,3295,3320,3295,54972
|
|
20240103,094600,49368821890,3300,3315,3315,3295,66127
|
|
20240103,094500,49150387075,3315,3320,3320,3310,43602
|
|
20240103,094400,49005804230,3310,3325,3330,3305,180562
|
|
20240103,094300,48405731460,3325,3305,3325,3300,94044
|
|
20240103,094200,48094252335,3310,3295,3310,3295,48684
|
|
20240103,094100,47933490280,3295,3285,3295,3285,19112
|
|
20240103,094000,47870590230,3285,3285,3295,3280,24661
|
|
20240103,093900,47789541955,3285,3290,3290,3280,31034
|
|
20240103,093800,47687559930,3295,3300,3305,3290,32686
|
|
20240103,093700,47579693895,3295,3275,3305,3275,61334
|
|
20240103,093600,47377913745,3280,3285,3295,3275,36007
|
|
20240103,093500,47259805055,3285,3275,3295,3270,32581
|
|
20240103,093400,47152952190,3275,3290,3290,3275,78795
|
|
20240103,093300,46894579145,3290,3300,3300,3280,42697
|
|
20240103,093200,46754040420,3295,3280,3300,3280,43739
|
|
20240103,093100,46609975990,3280,3300,3310,3270,172998
|
|
20240103,093000,46042874835,3315,3310,3315,3290,66446
|
|
20240103,092900,45823573445,3310,3300,3315,3280,95601
|
|
20240103,092800,45508831805,3300,3315,3315,3300,70899
|
|
20240103,092700,45274607465,3320,3325,3330,3315,66202
|
|
20240103,092600,45054772590,3325,3330,3335,3320,83483
|
|
20240103,092500,44777132935,3330,3325,3350,3320,198285
|
|
20240103,092400,44114798995,3320,3295,3325,3290,71588
|
|
20240103,092300,43877618295,3295,3320,3325,3285,79633
|
|
20240103,092200,43614034120,3315,3325,3325,3310,85363
|
|
20240103,092100,43330745140,3320,3285,3335,3285,196791
|
|
20240103,092000,42678223690,3285,3275,3290,3270,67020
|
|
20240103,091900,42458774650,3270,3300,3300,3270,88280
|
|
20240103,091800,42168795670,3300,3285,3300,3265,108517
|
|
20240103,091700,41812448465,3270,3285,3315,3260,259180
|
|
20240103,091600,40961886035,3285,3315,3320,3285,222460
|
|
20240103,091500,40228103645,3315,3340,3350,3295,260074
|
|
20240103,091400,39364822925,3345,3365,3375,3330,409882
|
|
20240103,091300,37990279540,3370,3350,3370,3325,290128
|
|
20240103,091200,37018358425,3345,3320,3370,3315,449145
|
|
20240103,091100,35511352845,3320,3320,3330,3280,234301
|
|
20240103,091000,34737856005,3300,3300,3345,3295,343153
|
|
20240103,090900,33598807625,3305,3340,3360,3275,917506
|
|
20240103,090800,30562615690,3345,3440,3445,3330,885717
|
|
20240103,090700,27566185570,3440,3375,3465,3345,1813528
|
|
20240103,090600,21369201195,3380,3305,3385,3285,473446
|
|
20240103,090500,19786756275,3305,3330,3340,3250,676908
|
|
20240103,090400,17557174625,3330,3315,3375,3310,798900
|
|
20240103,090300,14882499780,3320,3285,3355,3270,1184152
|
|
20240103,090200,10956131045,3285,3240,3285,3220,600365
|
|
20240103,090100,9005133480,3240,3260,3270,3200,695565
|
|
20240103,090000,6761364795,3265,3210,3295,3200,2084994
|