633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,193000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,192900,74894747370,8950,8950,8950,8950,0
|
|
20240110,192800,74894747370,8950,8950,8950,8950,0
|
|
20240110,192700,74894747370,8950,8950,8950,8950,0
|
|
20240110,192600,74894747370,8950,8950,8950,8950,0
|
|
20240110,192500,74894747370,8950,8950,8950,8950,0
|
|
20240110,192400,74894747370,8950,8950,8950,8950,0
|
|
20240110,192300,74894747370,8950,8950,8950,8950,0
|
|
20240110,192200,74894747370,8950,8950,8950,8950,0
|
|
20240110,192100,74894747370,8950,8950,8950,8950,0
|
|
20240110,192000,74894747370,8950,8950,8950,8950,0
|
|
20240110,191900,74894747370,8950,8950,8950,8950,0
|
|
20240110,191800,74894747370,8950,8950,8950,8950,0
|
|
20240110,191700,74894747370,8950,8950,8950,8950,0
|
|
20240110,191600,74894747370,8950,8950,8950,8950,0
|
|
20240110,191500,74894747370,8950,8950,8950,8950,0
|
|
20240110,191400,74894747370,8950,8950,8950,8950,0
|
|
20240110,191300,74894747370,8950,8950,8950,8950,0
|
|
20240110,191200,74894747370,8950,8950,8950,8950,0
|
|
20240110,191100,74894747370,8950,8950,8950,8950,0
|
|
20240110,191000,74894747370,8950,8950,8950,8950,0
|
|
20240110,190900,74894747370,8950,8950,8950,8950,0
|
|
20240110,190800,74894747370,8950,8950,8950,8950,0
|
|
20240110,190700,74894747370,8950,8950,8950,8950,0
|
|
20240110,190600,74894747370,8950,8950,8950,8950,0
|
|
20240110,190500,74894747370,8950,8950,8950,8950,0
|
|
20240110,190400,74894747370,8950,8950,8950,8950,0
|
|
20240110,190300,74894747370,8950,8950,8950,8950,0
|
|
20240110,190200,74894747370,8950,8950,8950,8950,0
|
|
20240110,190100,74894747370,8950,8950,8950,8950,0
|
|
20240110,190000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,185900,74894747370,8950,8950,8950,8950,0
|
|
20240110,185800,74894747370,8950,8950,8950,8950,0
|
|
20240110,185700,74894747370,8950,8950,8950,8950,0
|
|
20240110,185600,74894747370,8950,8950,8950,8950,0
|
|
20240110,185500,74894747370,8950,8950,8950,8950,0
|
|
20240110,185400,74894747370,8950,8950,8950,8950,0
|
|
20240110,185300,74894747370,8950,8950,8950,8950,0
|
|
20240110,185200,74894747370,8950,8950,8950,8950,0
|
|
20240110,185100,74894747370,8950,8950,8950,8950,0
|
|
20240110,185000,74894747370,8950,8950,8950,8950,0
|
|
20240110,184900,74894747370,8950,8950,8950,8950,0
|
|
20240110,184800,74894747370,8950,8950,8950,8950,0
|
|
20240110,184700,74894747370,8950,8950,8950,8950,0
|
|
20240110,184600,74894747370,8950,8950,8950,8950,0
|
|
20240110,184500,74894747370,8950,8950,8950,8950,0
|
|
20240110,184400,74894747370,8950,8950,8950,8950,0
|
|
20240110,184300,74894747370,8950,8950,8950,8950,0
|
|
20240110,184200,74894747370,8950,8950,8950,8950,0
|
|
20240110,184100,74894747370,8950,8950,8950,8950,0
|
|
20240110,184000,74894747370,8950,8950,8950,8950,0
|
|
20240110,183900,74894747370,8950,8950,8950,8950,0
|
|
20240110,183800,74894747370,8950,8950,8950,8950,0
|
|
20240110,183700,74894747370,8950,8950,8950,8950,0
|
|
20240110,183600,74894747370,8950,8950,8950,8950,0
|
|
20240110,183500,74894747370,8950,8950,8950,8950,0
|
|
20240110,183400,74894747370,8950,8950,8950,8950,0
|
|
20240110,183300,74894747370,8950,8950,8950,8950,0
|
|
20240110,183200,74894747370,8950,8950,8950,8950,0
|
|
20240110,183100,74894747370,8950,8950,8950,8950,0
|
|
20240110,183000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,182900,74894747370,8950,8950,8950,8950,0
|
|
20240110,182800,74894747370,8950,8950,8950,8950,0
|
|
20240110,182700,74894747370,8950,8950,8950,8950,0
|
|
20240110,182600,74894747370,8950,8950,8950,8950,0
|
|
20240110,182500,74894747370,8950,8950,8950,8950,0
|
|
20240110,182400,74894747370,8950,8950,8950,8950,0
|
|
20240110,182300,74894747370,8950,8950,8950,8950,0
|
|
20240110,182200,74894747370,8950,8950,8950,8950,0
|
|
20240110,182100,74894747370,8950,8950,8950,8950,0
|
|
20240110,182000,74894747370,8950,8950,8950,8950,0
|
|
20240110,181900,74894747370,8950,8950,8950,8950,0
|
|
20240110,181800,74894747370,8950,8950,8950,8950,0
|
|
20240110,181700,74894747370,8950,8950,8950,8950,0
|
|
20240110,181600,74894747370,8950,8950,8950,8950,0
|
|
20240110,181500,74894747370,8950,8950,8950,8950,0
|
|
20240110,181400,74894747370,8950,8950,8950,8950,0
|
|
20240110,181300,74894747370,8950,8950,8950,8950,0
|
|
20240110,181200,74894747370,8950,8950,8950,8950,0
|
|
20240110,181100,74894747370,8950,8950,8950,8950,0
|
|
20240110,181000,74894747370,8950,8950,8950,8950,0
|
|
20240110,180900,74894747370,8950,8950,8950,8950,0
|
|
20240110,180800,74894747370,8950,8950,8950,8950,0
|
|
20240110,180700,74894747370,8950,8950,8950,8950,0
|
|
20240110,180600,74894747370,8950,8950,8950,8950,0
|
|
20240110,180500,74894747370,8950,8950,8950,8950,0
|
|
20240110,180400,74894747370,8950,8950,8950,8950,0
|
|
20240110,180300,74894747370,8950,8950,8950,8950,0
|
|
20240110,180200,74894747370,8950,8950,8950,8950,0
|
|
20240110,180100,74894747370,8950,8950,8950,8950,0
|
|
20240110,180000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,175900,74894747370,8950,8950,8950,8950,0
|
|
20240110,175800,74894747370,8950,8950,8950,8950,0
|
|
20240110,175700,74894747370,8950,8950,8950,8950,0
|
|
20240110,175600,74894747370,8950,8950,8950,8950,0
|
|
20240110,175500,74894747370,8950,8950,8950,8950,0
|
|
20240110,175400,74894747370,8950,8950,8950,8950,0
|
|
20240110,175300,74894747370,8950,8950,8950,8950,0
|
|
20240110,175200,74894747370,8950,8950,8950,8950,0
|
|
20240110,175100,74894747370,8950,8950,8950,8950,0
|
|
20240110,175000,74894747370,8950,8950,8950,8950,0
|
|
20240110,174900,74894747370,8950,8950,8950,8950,0
|
|
20240110,174800,74894747370,8950,8950,8950,8950,0
|
|
20240110,174700,74894747370,8950,8950,8950,8950,0
|
|
20240110,174600,74894747370,8950,8950,8950,8950,0
|
|
20240110,174500,74894747370,8950,8950,8950,8950,0
|
|
20240110,174400,74894747370,8950,8950,8950,8950,0
|
|
20240110,174300,74894747370,8950,8950,8950,8950,0
|
|
20240110,174200,74894747370,8950,8950,8950,8950,0
|
|
20240110,174100,74894747370,8950,8950,8950,8950,0
|
|
20240110,174000,74894747370,8950,8950,8950,8950,0
|
|
20240110,173900,74894747370,8950,8950,8950,8950,0
|
|
20240110,173800,74894747370,8950,8950,8950,8950,0
|
|
20240110,173700,74894747370,8950,8950,8950,8950,0
|
|
20240110,173600,74894747370,8950,8950,8950,8950,0
|
|
20240110,173500,74894747370,8950,8950,8950,8950,0
|
|
20240110,173400,74894747370,8950,8950,8950,8950,0
|
|
20240110,173300,74894747370,8950,8950,8950,8950,0
|
|
20240110,173200,74894747370,8950,8950,8950,8950,0
|
|
20240110,173100,74894747370,8950,8950,8950,8950,0
|
|
20240110,173000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,172900,74894747370,8950,8950,8950,8950,0
|
|
20240110,172800,74894747370,8950,8950,8950,8950,0
|
|
20240110,172700,74894747370,8950,8950,8950,8950,0
|
|
20240110,172600,74894747370,8950,8950,8950,8950,0
|
|
20240110,172500,74894747370,8950,8950,8950,8950,0
|
|
20240110,172400,74894747370,8950,8950,8950,8950,0
|
|
20240110,172300,74894747370,8950,8950,8950,8950,0
|
|
20240110,172200,74894747370,8950,8950,8950,8950,0
|
|
20240110,172100,74894747370,8950,8950,8950,8950,0
|
|
20240110,172000,74894747370,8950,8950,8950,8950,0
|
|
20240110,171900,74894747370,8950,8950,8950,8950,0
|
|
20240110,171800,74894747370,8950,8950,8950,8950,0
|
|
20240110,171700,74894747370,8950,8950,8950,8950,0
|
|
20240110,171600,74894747370,8950,8950,8950,8950,0
|
|
20240110,171500,74894747370,8950,8950,8950,8950,0
|
|
20240110,171400,74894747370,8950,8950,8950,8950,0
|
|
20240110,171300,74894747370,8950,8950,8950,8950,0
|
|
20240110,171200,74894747370,8950,8950,8950,8950,0
|
|
20240110,171100,74894747370,8950,8950,8950,8950,0
|
|
20240110,171000,74894747370,8950,8950,8950,8950,0
|
|
20240110,170900,74894747370,8950,8950,8950,8950,0
|
|
20240110,170800,74894747370,8950,8950,8950,8950,0
|
|
20240110,170700,74894747370,8950,8950,8950,8950,0
|
|
20240110,170600,74894747370,8950,8950,8950,8950,0
|
|
20240110,170500,74894747370,8950,8950,8950,8950,0
|
|
20240110,170400,74894747370,8950,8950,8950,8950,0
|
|
20240110,170300,74894747370,8950,8950,8950,8950,0
|
|
20240110,170200,74894747370,8950,8950,8950,8950,0
|
|
20240110,170100,74894747370,8950,8950,8950,8950,0
|
|
20240110,170000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,165900,74894747370,8950,8950,8950,8950,0
|
|
20240110,165800,74894747370,8950,8950,8950,8950,0
|
|
20240110,165700,74894747370,8950,8950,8950,8950,0
|
|
20240110,165600,74894747370,8950,8950,8950,8950,0
|
|
20240110,165500,74894747370,8950,8950,8950,8950,0
|
|
20240110,165400,74894747370,8950,8950,8950,8950,0
|
|
20240110,165300,74894747370,8950,8950,8950,8950,0
|
|
20240110,165200,74894747370,8950,8950,8950,8950,0
|
|
20240110,165100,74894747370,8950,8950,8950,8950,0
|
|
20240110,165000,74894747370,8950,8950,8950,8950,0
|
|
20240110,164900,74894747370,8950,8950,8950,8950,0
|
|
20240110,164800,74894747370,8950,8950,8950,8950,0
|
|
20240110,164700,74894747370,8950,8950,8950,8950,0
|
|
20240110,164600,74894747370,8950,8950,8950,8950,0
|
|
20240110,164500,74894747370,8950,8950,8950,8950,0
|
|
20240110,164400,74894747370,8950,8950,8950,8950,0
|
|
20240110,164300,74894747370,8950,8950,8950,8950,0
|
|
20240110,164200,74894747370,8950,8950,8950,8950,0
|
|
20240110,164100,74894747370,8950,8950,8950,8950,0
|
|
20240110,164000,74894747370,8950,8950,8950,8950,0
|
|
20240110,163900,74894747370,8950,8950,8950,8950,0
|
|
20240110,163800,74894747370,8950,8950,8950,8950,0
|
|
20240110,163700,74894747370,8950,8950,8950,8950,0
|
|
20240110,163600,74894747370,8950,8950,8950,8950,0
|
|
20240110,163500,74894747370,8950,8950,8950,8950,0
|
|
20240110,163400,74894747370,8950,8950,8950,8950,0
|
|
20240110,163300,74894747370,8950,8950,8950,8950,0
|
|
20240110,163200,74894747370,8950,8950,8950,8950,0
|
|
20240110,163100,74894747370,8950,8950,8950,8950,0
|
|
20240110,163000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,162900,74894747370,8950,8950,8950,8950,0
|
|
20240110,162800,74894747370,8950,8950,8950,8950,0
|
|
20240110,162700,74894747370,8950,8950,8950,8950,0
|
|
20240110,162600,74894747370,8950,8950,8950,8950,0
|
|
20240110,162500,74894747370,8950,8950,8950,8950,0
|
|
20240110,162400,74894747370,8950,8950,8950,8950,0
|
|
20240110,162300,74894747370,8950,8950,8950,8950,0
|
|
20240110,162200,74894747370,8950,8950,8950,8950,0
|
|
20240110,162100,74894747370,8950,8950,8950,8950,0
|
|
20240110,162000,74894747370,8950,8950,8950,8950,0
|
|
20240110,161900,74894747370,8950,8950,8950,8950,0
|
|
20240110,161800,74894747370,8950,8950,8950,8950,0
|
|
20240110,161700,74894747370,8950,8950,8950,8950,0
|
|
20240110,161600,74894747370,8950,8950,8950,8950,0
|
|
20240110,161500,74894747370,8950,8950,8950,8950,0
|
|
20240110,161400,74894747370,8950,8950,8950,8950,0
|
|
20240110,161300,74894747370,8950,8950,8950,8950,0
|
|
20240110,161200,74894747370,8950,8950,8950,8950,0
|
|
20240110,161100,74894747370,8950,8950,8950,8950,0
|
|
20240110,161000,74894747370,8950,8950,8950,8950,0
|
|
20240110,160900,74894747370,8950,8950,8950,8950,0
|
|
20240110,160800,74894747370,8950,8950,8950,8950,0
|
|
20240110,160700,74894747370,8950,8950,8950,8950,0
|
|
20240110,160600,74894747370,8950,8950,8950,8950,0
|
|
20240110,160500,74894747370,8950,8950,8950,8950,0
|
|
20240110,160400,74894747370,8950,8950,8950,8950,0
|
|
20240110,160300,74894747370,8950,8950,8950,8950,0
|
|
20240110,160200,74894747370,8950,8950,8950,8950,0
|
|
20240110,160100,74894747370,8950,8950,8950,8950,0
|
|
20240110,160000,74894747370,8950,8950,8950,8950,54445
|
|
20240110,155900,74894747370,8950,8950,8950,8950,0
|
|
20240110,155800,74894747370,8950,8950,8950,8950,0
|
|
20240110,155700,74894747370,8950,8950,8950,8950,0
|
|
20240110,155600,74894747370,8950,8950,8950,8950,0
|
|
20240110,155500,74894747370,8950,8950,8950,8950,0
|
|
20240110,155400,74894747370,8950,8950,8950,8950,0
|
|
20240110,155300,74894747370,8950,8950,8950,8950,0
|
|
20240110,155200,74894747370,8950,8950,8950,8950,0
|
|
20240110,155100,74894747370,8950,8950,8950,8950,0
|
|
20240110,155000,74894747370,8950,8950,8950,8950,0
|
|
20240110,154900,74894747370,8950,8950,8950,8950,0
|
|
20240110,154800,74894747370,8950,8950,8950,8950,0
|
|
20240110,154700,74894747370,8950,8950,8950,8950,0
|
|
20240110,154600,74894747370,8950,8950,8950,8950,0
|
|
20240110,154500,74894747370,8950,8950,8950,8950,0
|
|
20240110,154400,74894747370,8950,8950,8950,8950,0
|
|
20240110,154300,74894747370,8950,8950,8950,8950,0
|
|
20240110,154200,74894747370,8950,8950,8950,8950,0
|
|
20240110,154100,74894747370,8950,8950,8950,8950,0
|
|
20240110,154000,74894747370,8950,8950,8950,8950,0
|
|
20240110,153900,74894747370,8950,8950,8950,8950,0
|
|
20240110,153800,74894747370,8950,8950,8950,8950,0
|
|
20240110,153700,74894747370,8950,8950,8950,8950,0
|
|
20240110,153600,74894747370,8950,8950,8950,8950,0
|
|
20240110,153500,74894747370,8950,8950,8950,8950,0
|
|
20240110,153400,74894747370,8950,8950,8950,8950,0
|
|
20240110,153300,74894747370,8950,8950,8950,8950,0
|
|
20240110,153200,74894747370,8950,8950,8950,8950,0
|
|
20240110,153100,74894747370,8950,8950,8950,8950,0
|
|
20240110,153000,74894747370,8950,8950,8950,8950,108890
|
|
20240110,152900,74407464620,8980,8980,8980,8980,0
|
|
20240110,152800,74407464620,8980,8980,8980,8980,0
|
|
20240110,152700,74407464620,8980,8980,8980,8980,0
|
|
20240110,152600,74407464620,8980,8980,8980,8980,0
|
|
20240110,152500,74407464620,8980,8980,8980,8980,0
|
|
20240110,152400,74407464620,8980,8980,8980,8980,0
|
|
20240110,152300,74407464620,8980,8980,8980,8980,0
|
|
20240110,152200,74407464620,8980,8980,8980,8980,0
|
|
20240110,152100,74407464620,8980,8980,8980,8980,0
|
|
20240110,152000,74407464620,8980,8980,8980,8980,0
|
|
20240110,151900,74407464620,8980,9000,9010,8950,15191
|
|
20240110,151800,74270932620,9000,8980,9020,8970,15733
|
|
20240110,151700,74129391860,8980,9030,9030,8980,11366
|
|
20240110,151600,74027058470,9020,9060,9060,9010,10604
|
|
20240110,151500,73931303260,9060,9050,9070,9040,7040
|
|
20240110,151400,73867569930,9050,9070,9070,9040,4443
|
|
20240110,151300,73827313980,9060,9050,9080,9040,5606
|
|
20240110,151200,73776529740,9050,9080,9090,9040,13438
|
|
20240110,151100,73654659770,9070,9080,9090,9060,3787
|
|
20240110,151000,73620286970,9080,9070,9090,9060,5512
|
|
20240110,150900,73570268510,9070,9080,9080,9060,9975
|
|
20240110,150800,73479784750,9080,9100,9100,9070,9068
|
|
20240110,150700,73397449580,9090,9080,9110,9060,17370
|
|
20240110,150600,73239564290,9080,9090,9110,9070,20848
|
|
20240110,150500,73050115240,9100,9010,9130,9000,35566
|
|
20240110,150400,72727582470,9010,8930,9010,8910,13116
|
|
20240110,150300,72610121340,8930,8950,8950,8920,4862
|
|
20240110,150200,72566685550,8950,8920,8950,8910,10030
|
|
20240110,150100,72477087620,8910,8890,8910,8880,7440
|
|
20240110,150000,72410944450,8920,8890,8920,8880,5655
|
|
20240110,145900,72360598110,8910,8910,8920,8880,2694
|
|
20240110,145800,72336613880,8920,8930,8930,8920,4954
|
|
20240110,145700,72292395010,8930,8950,8950,8930,3936
|
|
20240110,145600,72257215740,8950,8940,8980,8940,7288
|
|
20240110,145500,72191989390,8930,8900,8940,8890,5188
|
|
20240110,145400,72145715060,8910,8930,8930,8910,2016
|
|
20240110,145300,72127745520,8930,8940,8950,8930,2050
|
|
20240110,145200,72109428600,8940,8890,8940,8880,6055
|
|
20240110,145100,72055510470,8890,8920,8920,8860,2174
|
|
20240110,145000,72036175430,8850,8940,8950,8850,9965
|
|
20240110,144900,71947503940,8940,8940,8940,8920,1058
|
|
20240110,144800,71938052240,8940,8890,8950,8880,7711
|
|
20240110,144700,71869338370,8890,8890,8900,8880,1857
|
|
20240110,144600,71852830040,8890,8860,8890,8830,4061
|
|
20240110,144500,71816836250,8850,8840,8870,8830,5791
|
|
20240110,144400,71765576630,8830,8880,8880,8830,2704
|
|
20240110,144300,71741664700,8880,8900,8920,8850,4039
|
|
20240110,144200,71705727230,8900,8830,8900,8830,4042
|
|
20240110,144100,71669886520,8860,8820,8870,8810,4639
|
|
20240110,144000,71628899570,8840,8870,8880,8820,23499
|
|
20240110,143900,71420945710,8880,8870,8930,8860,3994
|
|
20240110,143800,71385500080,8930,8890,8940,8870,6090
|
|
20240110,143700,71331342010,8890,8900,8920,8880,4282
|
|
20240110,143600,71293256250,8890,8870,8890,8850,5467
|
|
20240110,143500,71244769200,8840,8880,8880,8840,13036
|
|
20240110,143400,71129299540,8880,8910,8930,8880,6781
|
|
20240110,143300,71068912120,8900,8930,8940,8890,7704
|
|
20240110,143200,71000180420,8940,8970,8990,8930,3755
|
|
20240110,143100,70966558010,8970,8910,8980,8910,5739
|
|
20240110,143000,70915272630,8960,8940,8960,8850,22180
|
|
20240110,142900,70717792960,8960,8990,9000,8930,19021
|
|
20240110,142800,70547361060,8980,9010,9010,8980,6598
|
|
20240110,142700,70488029900,9000,9020,9020,9000,4003
|
|
20240110,142600,70451959310,9020,9050,9060,9010,5266
|
|
20240110,142500,70404397170,9050,9070,9080,9030,5803
|
|
20240110,142400,70351907410,9080,9100,9100,9050,5568
|
|
20240110,142300,70301393590,9100,9110,9120,9100,17683
|
|
20240110,142200,70140276880,9110,9080,9120,9080,23998
|
|
20240110,142100,69921843320,9080,9030,9080,9020,16036
|
|
20240110,142000,69776607490,9020,9020,9030,9010,2460
|
|
20240110,141900,69754418780,9010,9010,9030,9000,6440
|
|
20240110,141800,69696361400,9020,9020,9030,9010,3880
|
|
20240110,141700,69661383040,9010,9010,9020,9000,5291
|
|
20240110,141600,69613708310,9010,9030,9040,9010,2666
|
|
20240110,141500,69589656980,9030,9030,9040,9020,3083
|
|
20240110,141400,69561822860,9040,9030,9040,9020,1144
|
|
20240110,141300,69551496480,9030,9020,9050,9020,6941
|
|
20240110,141200,69488794830,9020,9020,9030,8970,5970
|
|
20240110,141100,69435101800,9010,9000,9030,8990,7876
|
|
20240110,141000,69364071680,9000,8970,9000,8970,8152
|
|
20240110,140900,69290878330,8960,8970,8980,8930,13622
|
|
20240110,140800,69168836890,8980,9000,9000,8980,13435
|
|
20240110,140700,69048059930,9000,9000,9010,9000,5229
|
|
20240110,140600,69000971120,9010,9000,9010,8990,7953
|
|
20240110,140500,68929388930,9000,9030,9030,9000,1983
|
|
20240110,140400,68911505430,9030,9020,9030,9010,4355
|
|
20240110,140300,68872216660,9020,9020,9050,9010,5427
|
|
20240110,140200,68823202530,9020,9000,9020,9000,2161
|
|
20240110,140100,68803748510,9010,9030,9040,9000,4789
|
|
20240110,140000,68760603930,9030,9030,9050,9020,5776
|
|
20240110,135900,68708378910,9030,9030,9040,9020,4927
|
|
20240110,135800,68663869530,9030,9050,9050,9000,6952
|
|
20240110,135700,68601026520,9040,8990,9050,8990,17619
|
|
20240110,135600,68442240400,8990,9010,9020,8980,3173
|
|
20240110,135500,68413699480,9020,9010,9020,9000,1832
|
|
20240110,135400,68397200170,9010,9050,9050,9000,3608
|
|
20240110,135300,68364650210,9050,9010,9060,9000,19677
|
|
20240110,135200,68186803110,9010,8970,9010,8970,7090
|
|
20240110,135100,68123043710,8970,8940,8970,8940,7551
|
|
20240110,135000,68055456900,8950,8950,8950,8930,5053
|
|
20240110,134900,68010289580,8950,8970,9000,8950,4121
|
|
20240110,134800,67973328470,9000,9010,9020,8970,4614
|
|
20240110,134700,67931872130,9000,8980,9040,8980,17635
|
|
20240110,134600,67772947580,8980,8970,8980,8960,5850
|
|
20240110,134500,67720436760,8970,8920,8980,8920,6361
|
|
20240110,134400,67663578380,8920,8910,8920,8890,5665
|
|
20240110,134300,67613126340,8900,8870,8910,8870,8058
|
|
20240110,134200,67541453610,8870,8840,8870,8840,2621
|
|
20240110,134100,67518222440,8840,8850,8860,8840,1353
|
|
20240110,134000,67506254700,8840,8860,8870,8840,4431
|
|
20240110,133900,67467042190,8850,8870,8870,8840,5413
|
|
20240110,133800,67419118460,8870,8800,8870,8780,8853
|
|
20240110,133700,67341055790,8780,8780,8820,8770,9557
|
|
20240110,133600,67257057920,8780,8800,8820,8780,35209
|
|
20240110,133500,66947237980,8810,8820,8840,8800,7422
|
|
20240110,133400,66881840350,8820,8840,8840,8810,1473
|
|
20240110,133300,66868849200,8830,8830,8840,8810,4086
|
|
20240110,133200,66832782200,8820,8800,8830,8800,5696
|
|
20240110,133100,66782593170,8800,8800,8820,8800,7610
|
|
20240110,133000,66715592400,8800,8860,8870,8800,16186
|
|
20240110,132900,66572846730,8870,8870,8880,8860,2107
|
|
20240110,132800,66554169660,8880,8860,8880,8850,1613
|
|
20240110,132700,66539863770,8860,8870,8870,8840,3211
|
|
20240110,132600,66511436740,8860,8860,8880,8860,536
|
|
20240110,132500,66506685620,8860,8870,8870,8850,2540
|
|
20240110,132400,66484179790,8850,8870,8870,8830,2502
|
|
20240110,132300,66462035210,8840,8870,8870,8840,4347
|
|
20240110,132200,66423549350,8880,8890,8890,8870,1852
|
|
20240110,132100,66407102290,8890,8900,8900,8880,4425
|
|
20240110,132000,66367759680,8900,8890,8900,8880,1275
|
|
20240110,131900,66356423520,8900,8900,8910,8890,1904
|
|
20240110,131800,66339478490,8890,8880,8900,8880,3364
|
|
20240110,131700,66309576460,8880,8900,8910,8880,4247
|
|
20240110,131600,66271788820,8900,8850,8910,8840,6628
|
|
20240110,131500,66212940160,8840,8840,8850,8840,961
|
|
20240110,131400,66204441110,8840,8860,8860,8840,2553
|
|
20240110,131300,66181857440,8860,8860,8860,8850,3439
|
|
20240110,131200,66151410750,8860,8830,8860,8830,2504
|
|
20240110,131100,66129266750,8820,8820,8830,8820,1014
|
|
20240110,131000,66120321360,8820,8830,8830,8810,4532
|
|
20240110,130900,66080364940,8820,8810,8830,8810,676
|
|
20240110,130800,66074402490,8810,8800,8810,8790,5768
|
|
20240110,130700,66023622970,8790,8810,8810,8790,4208
|
|
20240110,130600,65986597260,8800,8800,8810,8800,2071
|
|
20240110,130500,65968372360,8800,8800,8820,8800,14680
|
|
20240110,130400,65838987430,8800,8810,8820,8790,4600
|
|
20240110,130300,65798451310,8820,8840,8840,8800,1470
|
|
20240110,130200,65785499360,8840,8800,8840,8780,4999
|
|
20240110,130100,65741544050,8780,8800,8810,8780,6455
|
|
20240110,130000,65684816220,8790,8810,8810,8790,4981
|
|
20240110,125900,65640983420,8810,8850,8860,8800,8181
|
|
20240110,125800,65568900360,8860,8830,8860,8830,4465
|
|
20240110,125700,65529426000,8840,8840,8850,8820,1681
|
|
20240110,125600,65514581940,8840,8830,8850,8820,1073
|
|
20240110,125500,65505104460,8840,8810,8840,8780,7657
|
|
20240110,125400,65437646040,8800,8860,8870,8800,5108
|
|
20240110,125300,65392500570,8860,8840,8860,8820,3367
|
|
20240110,125200,65362756880,8840,8830,8840,8820,5949
|
|
20240110,125100,65310222610,8820,8770,8820,8770,7680
|
|
20240110,125000,65242617780,8800,8800,8810,8750,18379
|
|
20240110,124900,65081349960,8800,8800,8820,8770,12279
|
|
20240110,124800,64973350380,8800,8830,8840,8800,10335
|
|
20240110,124700,64882272690,8830,8830,8850,8810,14811
|
|
20240110,124600,64751661080,8830,8860,8870,8820,16788
|
|
20240110,124500,64603131780,8870,8890,8890,8860,8472
|
|
20240110,124400,64527960210,8890,8900,8920,8890,6514
|
|
20240110,124300,64469982640,8900,8920,8920,8890,4688
|
|
20240110,124200,64428246320,8920,8950,8970,8910,2468
|
|
20240110,124100,64406192140,8960,8970,8990,8960,2727
|
|
20240110,124000,64381751320,8970,9000,9000,8960,4809
|
|
20240110,123900,64338528370,9000,8970,9000,8960,2938
|
|
20240110,123800,64312143720,8970,8930,8980,8930,6117
|
|
20240110,123700,64257394860,8930,8940,8940,8930,1485
|
|
20240110,123600,64244129020,8940,8960,8960,8920,3574
|
|
20240110,123500,64212173370,8950,8890,8960,8880,10137
|
|
20240110,123400,64121847670,8890,8910,8910,8890,2377
|
|
20240110,123300,64100693700,8920,8920,8920,8900,3251
|
|
20240110,123200,64071719460,8900,8870,8930,8870,7388
|
|
20240110,123100,64006069360,8880,8850,8890,8850,5291
|
|
20240110,123000,63959148360,8850,8870,8880,8850,9736
|
|
20240110,122900,63872947030,8860,8880,8910,8860,16770
|
|
20240110,122800,63724243830,8880,8910,8920,8880,20549
|
|
20240110,122700,63541349900,8910,8920,8940,8900,9424
|
|
20240110,122600,63457401200,8920,8930,8930,8910,2575
|
|
20240110,122500,63434431480,8910,8970,8970,8900,17420
|
|
20240110,122400,63279002910,8970,8960,8990,8950,3369
|
|
20240110,122300,63248810590,8960,8990,8990,8960,4795
|
|
20240110,122200,63205758010,8990,8980,8990,8970,1593
|
|
20240110,122100,63191444830,8980,8990,9000,8980,4991
|
|
20240110,122000,63146583220,8990,8980,8990,8970,4308
|
|
20240110,121900,63107887430,8980,9010,9010,8980,3284
|
|
20240110,121800,63078350370,9020,9020,9030,9000,2726
|
|
20240110,121700,63053791540,9020,9020,9040,9020,1107
|
|
20240110,121600,63043795190,9020,9010,9050,9010,4452
|
|
20240110,121500,63003576070,9010,8990,9020,8970,4398
|
|
20240110,121400,62964047550,8990,9000,9000,8970,8166
|
|
20240110,121300,62890640090,9000,9000,9020,8990,5886
|
|
20240110,121200,62837665820,9020,9040,9070,8990,20283
|
|
20240110,121100,62654417200,9040,9040,9080,9040,13604
|
|
20240110,121000,62531246930,9040,8970,9040,8950,10370
|
|
20240110,120900,62438127860,8970,8990,9000,8970,3668
|
|
20240110,120800,62405185910,8990,9020,9020,8990,5684
|
|
20240110,120700,62353995430,9020,9020,9040,9010,6166
|
|
20240110,120600,62298334800,9020,9030,9030,9000,2501
|
|
20240110,120500,62275778960,9030,8990,9050,8970,7729
|
|
20240110,120400,62206176640,9000,8980,9000,8970,4128
|
|
20240110,120300,62169074210,8980,8990,8990,8970,2578
|
|
20240110,120200,62145935890,8990,8970,9000,8970,2930
|
|
20240110,120100,62119610510,8970,8960,8970,8960,3038
|
|
20240110,120000,62092373580,8960,8920,8960,8920,4560
|
|
20240110,115900,62051601550,8920,8970,8970,8920,18844
|
|
20240110,115800,61883098170,8960,8970,8980,8960,5118
|
|
20240110,115700,61837212840,8970,8990,8990,8970,8614
|
|
20240110,115600,61759866700,8990,9020,9020,8980,7602
|
|
20240110,115500,61691501140,9010,9000,9020,8990,2921
|
|
20240110,115400,61665200840,8990,8980,8990,8970,2185
|
|
20240110,115300,61645568290,8990,8970,8990,8960,7089
|
|
20240110,115200,61582029550,8970,8970,8990,8960,3539
|
|
20240110,115100,61550277160,8970,8960,8970,8940,6483
|
|
20240110,115000,61492206140,8980,8980,8990,8960,5046
|
|
20240110,114900,61446901250,8980,9050,9060,8940,14847
|
|
20240110,114800,61313561920,9040,8960,9080,8960,16675
|
|
20240110,114700,61162754270,8960,8990,9020,8940,4329
|
|
20240110,114600,61123862950,9000,8940,9000,8940,15334
|
|
20240110,114500,60986552690,8940,8940,8970,8930,8890
|
|
20240110,114400,60907025430,8950,8960,8990,8940,12129
|
|
20240110,114300,60798315750,8960,8930,8960,8910,17304
|
|
20240110,114200,60643713630,8930,8930,8960,8910,12158
|
|
20240110,114100,60535206740,8920,8950,8960,8920,13288
|
|
20240110,114000,60416323790,8950,9040,9040,8950,37404
|
|
20240110,113900,60080799870,9040,9010,9040,9000,5630
|
|
20240110,113800,60030017820,9010,9040,9050,9000,4440
|
|
20240110,113700,59989965640,9000,8990,9050,8990,13935
|
|
20240110,113600,59864244900,8980,9040,9040,8980,8027
|
|
20240110,113500,59792030170,9040,8990,9040,8970,19916
|
|
20240110,113400,59612903730,8980,9010,9010,8950,26039
|
|
20240110,113300,59379061130,9000,9070,9100,8960,53924
|
|
20240110,113200,58893180630,9080,9070,9080,9030,27206
|
|
20240110,113100,58646927360,9070,9110,9120,9060,23095
|
|
20240110,113000,58437208560,9100,9120,9130,9080,35568
|
|
20240110,112900,58113507930,9130,9140,9180,9120,12073
|
|
20240110,112800,58003138420,9130,9150,9180,9120,23398
|
|
20240110,112700,57789125470,9140,9220,9240,9120,37191
|
|
20240110,112600,57448112520,9220,9250,9330,9210,48499
|
|
20240110,112500,56998574250,9250,9320,9320,9230,23216
|
|
20240110,112400,56783423820,9290,9180,9350,9170,55128
|
|
20240110,112300,56270332170,9170,9180,9200,9150,27400
|
|
20240110,112200,56018978380,9180,9230,9230,9180,17503
|
|
20240110,112100,55857956280,9220,9210,9270,9190,15016
|
|
20240110,112000,55719394030,9200,9250,9280,9190,34736
|
|
20240110,111900,55398252440,9250,9190,9270,9180,26772
|
|
20240110,111800,55151394920,9180,9210,9230,9180,44743
|
|
20240110,111700,54739572960,9210,9300,9340,9190,34670
|
|
20240110,111600,54419593700,9340,9320,9340,9180,44651
|
|
20240110,111500,54006284680,9320,9350,9380,9250,104546
|
|
20240110,111400,53029098460,9350,9280,9350,9250,85872
|
|
20240110,111300,52230311080,9290,9090,9300,9080,93344
|
|
20240110,111200,51367616910,9090,9120,9120,9060,33730
|
|
20240110,111100,51060866990,9120,9200,9220,9120,30163
|
|
20240110,111000,50784080970,9200,9190,9210,9110,32129
|
|
20240110,110900,50489897040,9190,9180,9250,9130,44199
|
|
20240110,110800,50082874670,9180,9150,9240,9100,30725
|
|
20240110,110700,49801872070,9140,9200,9320,9120,121460
|
|
20240110,110600,48681894280,9210,9170,9250,9140,68763
|
|
20240110,110500,48048857180,9170,9220,9300,9110,131230
|
|
20240110,110400,46837234090,9220,9060,9270,9010,170080
|
|
20240110,110300,45286256670,9050,9000,9080,8970,64765
|
|
20240110,110200,44702205000,9000,8900,9020,8890,61907
|
|
20240110,110100,44146991860,8890,8870,8910,8860,11013
|
|
20240110,110000,44049088560,8870,8870,8870,8840,8416
|
|
20240110,105900,43974563340,8870,8860,8890,8820,13209
|
|
20240110,105800,43857581630,8850,8880,8900,8850,11705
|
|
20240110,105700,43753620880,8890,8860,8910,8860,24646
|
|
20240110,105600,43534740310,8860,8860,8880,8830,24996
|
|
20240110,105500,43313362840,8860,8770,8860,8760,14060
|
|
20240110,105400,43189457490,8780,8740,8790,8730,9024
|
|
20240110,105300,43110310720,8740,8750,8750,8730,3643
|
|
20240110,105200,43078444590,8750,8730,8760,8720,7411
|
|
20240110,105100,43013706590,8730,8730,8740,8720,3257
|
|
20240110,105000,42985269700,8730,8720,8740,8720,1356
|
|
20240110,104900,42973438150,8720,8700,8720,8690,4310
|
|
20240110,104800,42935924370,8690,8670,8720,8670,5996
|
|
20240110,104700,42883806270,8680,8690,8700,8670,12701
|
|
20240110,104600,42773560670,8690,8700,8700,8680,8276
|
|
20240110,104500,42701622570,8700,8700,8710,8700,5837
|
|
20240110,104400,42650827870,8710,8720,8730,8700,13816
|
|
20240110,104300,42530419970,8720,8760,8760,8710,4500
|
|
20240110,104200,42491168090,8760,8740,8770,8710,7196
|
|
20240110,104100,42428205360,8740,8720,8750,8720,4382
|
|
20240110,104000,42389912730,8710,8690,8740,8690,3959
|
|
20240110,103900,42355422860,8690,8710,8710,8680,8479
|
|
20240110,103800,42281736320,8700,8670,8730,8660,7441
|
|
20240110,103700,42217008850,8670,8680,8710,8660,12845
|
|
20240110,103600,42105638090,8680,8670,8710,8660,23645
|
|
20240110,103500,41900582830,8670,8690,8690,8670,6549
|
|
20240110,103400,41843722310,8690,8690,8690,8670,6595
|
|
20240110,103300,41786447780,8700,8720,8720,8690,1850
|
|
20240110,103200,41770350730,8700,8750,8750,8700,6301
|
|
20240110,103100,41715387950,8750,8700,8750,8700,10251
|
|
20240110,103000,41626047950,8700,8680,8710,8680,1843
|
|
20240110,102900,41610014460,8720,8720,8720,8650,3468
|
|
20240110,102800,41579947280,8730,8730,8760,8660,15068
|
|
20240110,102700,41448705880,8730,8700,8730,8670,15457
|
|
20240110,102600,41314333030,8700,8660,8700,8640,22111
|
|
20240110,102500,41122959880,8650,8670,8690,8640,10978
|
|
20240110,102400,41027906460,8680,8730,8740,8660,46948
|
|
20240110,102300,40619745260,8730,8720,8740,8710,10810
|
|
20240110,102200,40525465660,8720,8770,8770,8710,12529
|
|
20240110,102100,40416084770,8770,8790,8790,8760,4188
|
|
20240110,102000,40379339020,8790,8750,8800,8750,11857
|
|
20240110,101900,40275477060,8750,8750,8770,8730,15364
|
|
20240110,101800,40141072130,8750,8780,8800,8750,6989
|
|
20240110,101700,40079808030,8780,8790,8800,8750,7262
|
|
20240110,101600,40016077700,8750,8810,8820,8750,13001
|
|
20240110,101500,39901973780,8820,8870,8890,8810,28467
|
|
20240110,101400,39649934930,8880,8870,8910,8860,47366
|
|
20240110,101300,39229187620,8870,8820,8870,8790,22021
|
|
20240110,101200,39034611890,8810,8810,8880,8800,27938
|
|
20240110,101100,38787356930,8810,8800,8860,8760,56648
|
|
20240110,101000,38288547790,8800,8750,8800,8750,8915
|
|
20240110,100900,38210172920,8760,8760,8800,8730,14700
|
|
20240110,100800,38081340020,8760,8730,8770,8720,10822
|
|
20240110,100700,37986596730,8730,8740,8780,8720,10947
|
|
20240110,100600,37890800800,8700,8710,8740,8700,16743
|
|
20240110,100500,37744970210,8700,8800,8800,8700,88930
|
|
20240110,100400,36967843250,8800,8710,8800,8690,36210
|
|
20240110,100300,36651342720,8700,8670,8700,8650,11626
|
|
20240110,100200,36550446040,8680,8700,8750,8670,39488
|
|
20240110,100100,36206525960,8700,8650,8700,8630,42865
|
|
20240110,100000,35834174750,8650,8570,8660,8540,40806
|
|
20240110,095900,35482404800,8580,8560,8610,8530,71241
|
|
20240110,095800,34871123670,8560,8480,8600,8430,106400
|
|
20240110,095700,33965047170,8500,8640,8670,8470,132070
|
|
20240110,095600,32838426490,8660,8630,8700,8600,46260
|
|
20240110,095500,32437849070,8630,8700,8700,8560,207520
|
|
20240110,095400,30639642460,8720,8720,8720,8720,0
|
|
20240110,095300,30639642460,8720,8900,8900,8720,115324
|
|
20240110,095200,29624595290,8900,8890,8900,8870,18976
|
|
20240110,095100,29456005500,8890,8940,8960,8860,40696
|
|
20240110,095000,29094046340,8940,9000,9020,8920,34331
|
|
20240110,094900,28786452190,9000,9020,9030,9000,8686
|
|
20240110,094800,28708150090,9030,9050,9060,9000,12238
|
|
20240110,094700,28597668290,9050,9040,9070,9040,7129
|
|
20240110,094600,28533112750,9050,8990,9050,8970,11147
|
|
20240110,094500,28432873010,8980,8990,9020,8930,20837
|
|
20240110,094400,28245749750,8970,8980,8990,8950,19693
|
|
20240110,094300,28068937820,8990,8930,8990,8900,14141
|
|
20240110,094200,27942606700,8900,8950,8950,8860,35493
|
|
20240110,094100,27626555280,8950,8990,9000,8950,22480
|
|
20240110,094000,27424819000,8990,9010,9010,8970,5873
|
|
20240110,093900,27372009800,9010,9020,9040,8960,44236
|
|
20240110,093800,26973704510,9020,9020,9030,9010,11965
|
|
20240110,093700,26865770700,9020,9020,9030,9000,11767
|
|
20240110,093600,26759700210,9020,9010,9050,9000,22193
|
|
20240110,093500,26559483180,9000,9040,9050,9000,19725
|
|
20240110,093400,26381695510,9040,9100,9100,9040,14847
|
|
20240110,093300,26247000990,9100,9100,9110,9080,30534
|
|
20240110,093200,25969286340,9110,8990,9120,8990,39894
|
|
20240110,093100,25607891340,8990,8980,9040,8970,19624
|
|
20240110,093000,25431136450,8980,8910,9000,8910,18711
|
|
20240110,092900,25263881630,8920,8980,9030,8910,45062
|
|
20240110,092800,24859468960,9030,8950,9030,8910,32556
|
|
20240110,092700,24567776620,8950,8860,8980,8830,50518
|
|
20240110,092600,24118331560,8860,8880,8910,8830,54021
|
|
20240110,092500,23640037600,8880,9000,9000,8880,44698
|
|
20240110,092400,23241221720,8950,8970,9020,8910,57380
|
|
20240110,092300,22727743000,8920,8970,8990,8920,41021
|
|
20240110,092200,22360739410,8970,9000,9040,8970,28918
|
|
20240110,092100,22100533120,9000,9120,9150,8970,54693
|
|
20240110,092000,21605453930,9110,9140,9190,9110,53887
|
|
20240110,091900,21112273290,9140,9100,9150,9090,45669
|
|
20240110,091800,20695808770,9090,8940,9120,8930,62763
|
|
20240110,091700,20130478570,8940,8940,8960,8890,68454
|
|
20240110,091600,19520148250,8940,8980,8990,8900,93699
|
|
20240110,091500,18682795640,8990,9040,9050,8980,69725
|
|
20240110,091400,18054668680,9030,9050,9090,9020,50250
|
|
20240110,091300,17600195590,9050,9210,9250,9050,70271
|
|
20240110,091200,16957059340,9170,9130,9210,9120,40656
|
|
20240110,091100,16584138310,9120,9170,9170,9050,47777
|
|
20240110,091000,16149044490,9170,9070,9220,9050,59840
|
|
20240110,090900,15601586320,9050,9090,9140,9030,99461
|
|
20240110,090800,14699113160,9090,9230,9270,9020,153810
|
|
20240110,090700,13295540470,9250,9280,9400,9220,74633
|
|
20240110,090600,12601576550,9280,9470,9470,9180,151680
|
|
20240110,090500,11191877970,9450,9520,9600,9430,156279
|
|
20240110,090400,9704310130,9510,9640,9650,9510,139757
|
|
20240110,090300,8366390660,9640,9820,9860,9630,187279
|
|
20240110,090200,6548736700,9810,9930,10090,9770,314891
|
|
20240110,090100,3411519830,9920,9750,9930,9730,140040
|
|
20240110,090000,2033658210,9770,9680,9860,9660,198775
|