633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,193000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,192900,46325543570,9040,9040,9040,9040,0
|
|
20240111,192800,46325543570,9040,9040,9040,9040,0
|
|
20240111,192700,46325543570,9040,9040,9040,9040,0
|
|
20240111,192600,46325543570,9040,9040,9040,9040,0
|
|
20240111,192500,46325543570,9040,9040,9040,9040,0
|
|
20240111,192400,46325543570,9040,9040,9040,9040,0
|
|
20240111,192300,46325543570,9040,9040,9040,9040,0
|
|
20240111,192200,46325543570,9040,9040,9040,9040,0
|
|
20240111,192100,46325543570,9040,9040,9040,9040,0
|
|
20240111,192000,46325543570,9040,9040,9040,9040,0
|
|
20240111,191900,46325543570,9040,9040,9040,9040,0
|
|
20240111,191800,46325543570,9040,9040,9040,9040,0
|
|
20240111,191700,46325543570,9040,9040,9040,9040,0
|
|
20240111,191600,46325543570,9040,9040,9040,9040,0
|
|
20240111,191500,46325543570,9040,9040,9040,9040,0
|
|
20240111,191400,46325543570,9040,9040,9040,9040,0
|
|
20240111,191300,46325543570,9040,9040,9040,9040,0
|
|
20240111,191200,46325543570,9040,9040,9040,9040,0
|
|
20240111,191100,46325543570,9040,9040,9040,9040,0
|
|
20240111,191000,46325543570,9040,9040,9040,9040,0
|
|
20240111,190900,46325543570,9040,9040,9040,9040,0
|
|
20240111,190800,46325543570,9040,9040,9040,9040,0
|
|
20240111,190700,46325543570,9040,9040,9040,9040,0
|
|
20240111,190600,46325543570,9040,9040,9040,9040,0
|
|
20240111,190500,46325543570,9040,9040,9040,9040,0
|
|
20240111,190400,46325543570,9040,9040,9040,9040,0
|
|
20240111,190300,46325543570,9040,9040,9040,9040,0
|
|
20240111,190200,46325543570,9040,9040,9040,9040,0
|
|
20240111,190100,46325543570,9040,9040,9040,9040,0
|
|
20240111,190000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,185900,46325543570,9040,9040,9040,9040,0
|
|
20240111,185800,46325543570,9040,9040,9040,9040,0
|
|
20240111,185700,46325543570,9040,9040,9040,9040,0
|
|
20240111,185600,46325543570,9040,9040,9040,9040,0
|
|
20240111,185500,46325543570,9040,9040,9040,9040,0
|
|
20240111,185400,46325543570,9040,9040,9040,9040,0
|
|
20240111,185300,46325543570,9040,9040,9040,9040,0
|
|
20240111,185200,46325543570,9040,9040,9040,9040,0
|
|
20240111,185100,46325543570,9040,9040,9040,9040,0
|
|
20240111,185000,46325543570,9040,9040,9040,9040,0
|
|
20240111,184900,46325543570,9040,9040,9040,9040,0
|
|
20240111,184800,46325543570,9040,9040,9040,9040,0
|
|
20240111,184700,46325543570,9040,9040,9040,9040,0
|
|
20240111,184600,46325543570,9040,9040,9040,9040,0
|
|
20240111,184500,46325543570,9040,9040,9040,9040,0
|
|
20240111,184400,46325543570,9040,9040,9040,9040,0
|
|
20240111,184300,46325543570,9040,9040,9040,9040,0
|
|
20240111,184200,46325543570,9040,9040,9040,9040,0
|
|
20240111,184100,46325543570,9040,9040,9040,9040,0
|
|
20240111,184000,46325543570,9040,9040,9040,9040,0
|
|
20240111,183900,46325543570,9040,9040,9040,9040,0
|
|
20240111,183800,46325543570,9040,9040,9040,9040,0
|
|
20240111,183700,46325543570,9040,9040,9040,9040,0
|
|
20240111,183600,46325543570,9040,9040,9040,9040,0
|
|
20240111,183500,46325543570,9040,9040,9040,9040,0
|
|
20240111,183400,46325543570,9040,9040,9040,9040,0
|
|
20240111,183300,46325543570,9040,9040,9040,9040,0
|
|
20240111,183200,46325543570,9040,9040,9040,9040,0
|
|
20240111,183100,46325543570,9040,9040,9040,9040,0
|
|
20240111,183000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,182900,46325543570,9040,9040,9040,9040,0
|
|
20240111,182800,46325543570,9040,9040,9040,9040,0
|
|
20240111,182700,46325543570,9040,9040,9040,9040,0
|
|
20240111,182600,46325543570,9040,9040,9040,9040,0
|
|
20240111,182500,46325543570,9040,9040,9040,9040,0
|
|
20240111,182400,46325543570,9040,9040,9040,9040,0
|
|
20240111,182300,46325543570,9040,9040,9040,9040,0
|
|
20240111,182200,46325543570,9040,9040,9040,9040,0
|
|
20240111,182100,46325543570,9040,9040,9040,9040,0
|
|
20240111,182000,46325543570,9040,9040,9040,9040,0
|
|
20240111,181900,46325543570,9040,9040,9040,9040,0
|
|
20240111,181800,46325543570,9040,9040,9040,9040,0
|
|
20240111,181700,46325543570,9040,9040,9040,9040,0
|
|
20240111,181600,46325543570,9040,9040,9040,9040,0
|
|
20240111,181500,46325543570,9040,9040,9040,9040,0
|
|
20240111,181400,46325543570,9040,9040,9040,9040,0
|
|
20240111,181300,46325543570,9040,9040,9040,9040,0
|
|
20240111,181200,46325543570,9040,9040,9040,9040,0
|
|
20240111,181100,46325543570,9040,9040,9040,9040,0
|
|
20240111,181000,46325543570,9040,9040,9040,9040,0
|
|
20240111,180900,46325543570,9040,9040,9040,9040,0
|
|
20240111,180800,46325543570,9040,9040,9040,9040,0
|
|
20240111,180700,46325543570,9040,9040,9040,9040,0
|
|
20240111,180600,46325543570,9040,9040,9040,9040,0
|
|
20240111,180500,46325543570,9040,9040,9040,9040,0
|
|
20240111,180400,46325543570,9040,9040,9040,9040,0
|
|
20240111,180300,46325543570,9040,9040,9040,9040,0
|
|
20240111,180200,46325543570,9040,9040,9040,9040,0
|
|
20240111,180100,46325543570,9040,9040,9040,9040,0
|
|
20240111,180000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,175900,46325543570,9040,9040,9040,9040,0
|
|
20240111,175800,46325543570,9040,9040,9040,9040,0
|
|
20240111,175700,46325543570,9040,9040,9040,9040,0
|
|
20240111,175600,46325543570,9040,9040,9040,9040,0
|
|
20240111,175500,46325543570,9040,9040,9040,9040,0
|
|
20240111,175400,46325543570,9040,9040,9040,9040,0
|
|
20240111,175300,46325543570,9040,9040,9040,9040,0
|
|
20240111,175200,46325543570,9040,9040,9040,9040,0
|
|
20240111,175100,46325543570,9040,9040,9040,9040,0
|
|
20240111,175000,46325543570,9040,9040,9040,9040,0
|
|
20240111,174900,46325543570,9040,9040,9040,9040,0
|
|
20240111,174800,46325543570,9040,9040,9040,9040,0
|
|
20240111,174700,46325543570,9040,9040,9040,9040,0
|
|
20240111,174600,46325543570,9040,9040,9040,9040,0
|
|
20240111,174500,46325543570,9040,9040,9040,9040,0
|
|
20240111,174400,46325543570,9040,9040,9040,9040,0
|
|
20240111,174300,46325543570,9040,9040,9040,9040,0
|
|
20240111,174200,46325543570,9040,9040,9040,9040,0
|
|
20240111,174100,46325543570,9040,9040,9040,9040,0
|
|
20240111,174000,46325543570,9040,9040,9040,9040,0
|
|
20240111,173900,46325543570,9040,9040,9040,9040,0
|
|
20240111,173800,46325543570,9040,9040,9040,9040,0
|
|
20240111,173700,46325543570,9040,9040,9040,9040,0
|
|
20240111,173600,46325543570,9040,9040,9040,9040,0
|
|
20240111,173500,46325543570,9040,9040,9040,9040,0
|
|
20240111,173400,46325543570,9040,9040,9040,9040,0
|
|
20240111,173300,46325543570,9040,9040,9040,9040,0
|
|
20240111,173200,46325543570,9040,9040,9040,9040,0
|
|
20240111,173100,46325543570,9040,9040,9040,9040,0
|
|
20240111,173000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,172900,46325543570,9040,9040,9040,9040,0
|
|
20240111,172800,46325543570,9040,9040,9040,9040,0
|
|
20240111,172700,46325543570,9040,9040,9040,9040,0
|
|
20240111,172600,46325543570,9040,9040,9040,9040,0
|
|
20240111,172500,46325543570,9040,9040,9040,9040,0
|
|
20240111,172400,46325543570,9040,9040,9040,9040,0
|
|
20240111,172300,46325543570,9040,9040,9040,9040,0
|
|
20240111,172200,46325543570,9040,9040,9040,9040,0
|
|
20240111,172100,46325543570,9040,9040,9040,9040,0
|
|
20240111,172000,46325543570,9040,9040,9040,9040,0
|
|
20240111,171900,46325543570,9040,9040,9040,9040,0
|
|
20240111,171800,46325543570,9040,9040,9040,9040,0
|
|
20240111,171700,46325543570,9040,9040,9040,9040,0
|
|
20240111,171600,46325543570,9040,9040,9040,9040,0
|
|
20240111,171500,46325543570,9040,9040,9040,9040,0
|
|
20240111,171400,46325543570,9040,9040,9040,9040,0
|
|
20240111,171300,46325543570,9040,9040,9040,9040,0
|
|
20240111,171200,46325543570,9040,9040,9040,9040,0
|
|
20240111,171100,46325543570,9040,9040,9040,9040,0
|
|
20240111,171000,46325543570,9040,9040,9040,9040,0
|
|
20240111,170900,46325543570,9040,9040,9040,9040,0
|
|
20240111,170800,46325543570,9040,9040,9040,9040,0
|
|
20240111,170700,46325543570,9040,9040,9040,9040,0
|
|
20240111,170600,46325543570,9040,9040,9040,9040,0
|
|
20240111,170500,46325543570,9040,9040,9040,9040,0
|
|
20240111,170400,46325543570,9040,9040,9040,9040,0
|
|
20240111,170300,46325543570,9040,9040,9040,9040,0
|
|
20240111,170200,46325543570,9040,9040,9040,9040,0
|
|
20240111,170100,46325543570,9040,9040,9040,9040,0
|
|
20240111,170000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,165900,46325543570,9040,9040,9040,9040,0
|
|
20240111,165800,46325543570,9040,9040,9040,9040,0
|
|
20240111,165700,46325543570,9040,9040,9040,9040,0
|
|
20240111,165600,46325543570,9040,9040,9040,9040,0
|
|
20240111,165500,46325543570,9040,9040,9040,9040,0
|
|
20240111,165400,46325543570,9040,9040,9040,9040,0
|
|
20240111,165300,46325543570,9040,9040,9040,9040,0
|
|
20240111,165200,46325543570,9040,9040,9040,9040,0
|
|
20240111,165100,46325543570,9040,9040,9040,9040,0
|
|
20240111,165000,46325543570,9040,9040,9040,9040,0
|
|
20240111,164900,46325543570,9040,9040,9040,9040,0
|
|
20240111,164800,46325543570,9040,9040,9040,9040,0
|
|
20240111,164700,46325543570,9040,9040,9040,9040,0
|
|
20240111,164600,46325543570,9040,9040,9040,9040,0
|
|
20240111,164500,46325543570,9040,9040,9040,9040,0
|
|
20240111,164400,46325543570,9040,9040,9040,9040,0
|
|
20240111,164300,46325543570,9040,9040,9040,9040,0
|
|
20240111,164200,46325543570,9040,9040,9040,9040,0
|
|
20240111,164100,46325543570,9040,9040,9040,9040,0
|
|
20240111,164000,46325543570,9040,9040,9040,9040,0
|
|
20240111,163900,46325543570,9040,9040,9040,9040,0
|
|
20240111,163800,46325543570,9040,9040,9040,9040,0
|
|
20240111,163700,46325543570,9040,9040,9040,9040,0
|
|
20240111,163600,46325543570,9040,9040,9040,9040,0
|
|
20240111,163500,46325543570,9040,9040,9040,9040,0
|
|
20240111,163400,46325543570,9040,9040,9040,9040,0
|
|
20240111,163300,46325543570,9040,9040,9040,9040,0
|
|
20240111,163200,46325543570,9040,9040,9040,9040,0
|
|
20240111,163100,46325543570,9040,9040,9040,9040,0
|
|
20240111,163000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,162900,46325543570,9040,9040,9040,9040,0
|
|
20240111,162800,46325543570,9040,9040,9040,9040,0
|
|
20240111,162700,46325543570,9040,9040,9040,9040,0
|
|
20240111,162600,46325543570,9040,9040,9040,9040,0
|
|
20240111,162500,46325543570,9040,9040,9040,9040,0
|
|
20240111,162400,46325543570,9040,9040,9040,9040,0
|
|
20240111,162300,46325543570,9040,9040,9040,9040,0
|
|
20240111,162200,46325543570,9040,9040,9040,9040,0
|
|
20240111,162100,46325543570,9040,9040,9040,9040,0
|
|
20240111,162000,46325543570,9040,9040,9040,9040,0
|
|
20240111,161900,46325543570,9040,9040,9040,9040,0
|
|
20240111,161800,46325543570,9040,9040,9040,9040,0
|
|
20240111,161700,46325543570,9040,9040,9040,9040,0
|
|
20240111,161600,46325543570,9040,9040,9040,9040,0
|
|
20240111,161500,46325543570,9040,9040,9040,9040,0
|
|
20240111,161400,46325543570,9040,9040,9040,9040,0
|
|
20240111,161300,46325543570,9040,9040,9040,9040,0
|
|
20240111,161200,46325543570,9040,9040,9040,9040,0
|
|
20240111,161100,46325543570,9040,9040,9040,9040,0
|
|
20240111,161000,46325543570,9040,9040,9040,9040,0
|
|
20240111,160900,46325543570,9040,9040,9040,9040,0
|
|
20240111,160800,46325543570,9040,9040,9040,9040,0
|
|
20240111,160700,46325543570,9040,9040,9040,9040,0
|
|
20240111,160600,46325543570,9040,9040,9040,9040,0
|
|
20240111,160500,46325543570,9040,9040,9040,9040,0
|
|
20240111,160400,46325543570,9040,9040,9040,9040,0
|
|
20240111,160300,46325543570,9040,9040,9040,9040,0
|
|
20240111,160200,46325543570,9040,9040,9040,9040,0
|
|
20240111,160100,46325543570,9040,9040,9040,9040,0
|
|
20240111,160000,46325543570,9040,9040,9040,9040,40962
|
|
20240111,155900,46325543570,9040,9040,9040,9040,0
|
|
20240111,155800,46325543570,9040,9040,9040,9040,0
|
|
20240111,155700,46325543570,9040,9040,9040,9040,0
|
|
20240111,155600,46325543570,9040,9040,9040,9040,0
|
|
20240111,155500,46325543570,9040,9040,9040,9040,0
|
|
20240111,155400,46325543570,9040,9040,9040,9040,0
|
|
20240111,155300,46325543570,9040,9040,9040,9040,0
|
|
20240111,155200,46325543570,9040,9040,9040,9040,0
|
|
20240111,155100,46325543570,9040,9040,9040,9040,0
|
|
20240111,155000,46325543570,9040,9040,9040,9040,0
|
|
20240111,154900,46325543570,9040,9040,9040,9040,0
|
|
20240111,154800,46325543570,9040,9040,9040,9040,0
|
|
20240111,154700,46325543570,9040,9040,9040,9040,0
|
|
20240111,154600,46325543570,9040,9040,9040,9040,0
|
|
20240111,154500,46325543570,9040,9040,9040,9040,0
|
|
20240111,154400,46325543570,9040,9040,9040,9040,0
|
|
20240111,154300,46325543570,9040,9040,9040,9040,0
|
|
20240111,154200,46325543570,9040,9040,9040,9040,0
|
|
20240111,154100,46325543570,9040,9040,9040,9040,0
|
|
20240111,154000,46325543570,9040,9040,9040,9040,0
|
|
20240111,153900,46325543570,9040,9040,9040,9040,0
|
|
20240111,153800,46325543570,9040,9040,9040,9040,0
|
|
20240111,153700,46325543570,9040,9040,9040,9040,0
|
|
20240111,153600,46325543570,9040,9040,9040,9040,0
|
|
20240111,153500,46325543570,9040,9040,9040,9040,0
|
|
20240111,153400,46325543570,9040,9040,9040,9040,0
|
|
20240111,153300,46325543570,9040,9040,9040,9040,0
|
|
20240111,153200,46325543570,9040,9040,9040,9040,0
|
|
20240111,153100,46325543570,9040,9040,9040,9040,0
|
|
20240111,153000,46325543570,9040,9040,9040,9040,81924
|
|
20240111,152900,45955247090,9040,9040,9040,9040,0
|
|
20240111,152800,45955247090,9040,9040,9040,9040,0
|
|
20240111,152700,45955247090,9040,9040,9040,9040,0
|
|
20240111,152600,45955247090,9040,9040,9040,9040,0
|
|
20240111,152500,45955247090,9040,9040,9040,9040,0
|
|
20240111,152400,45955247090,9040,9040,9040,9040,0
|
|
20240111,152300,45955247090,9040,9040,9040,9040,0
|
|
20240111,152200,45955247090,9040,9040,9040,9040,0
|
|
20240111,152100,45955247090,9040,9040,9040,9040,0
|
|
20240111,152000,45955247090,9040,9040,9040,9040,0
|
|
20240111,151900,45955247090,9040,9020,9060,9020,13777
|
|
20240111,151800,45830646560,9020,9010,9050,8990,17691
|
|
20240111,151700,45671334970,9010,9010,9030,8990,17589
|
|
20240111,151600,45512951020,9010,9020,9020,9000,18543
|
|
20240111,151500,45345874050,9020,9040,9070,9010,22243
|
|
20240111,151400,45145076110,9030,9060,9060,9020,11647
|
|
20240111,151300,45039807830,9060,9030,9080,9030,6839
|
|
20240111,151200,44977910700,9030,9100,9110,9030,34241
|
|
20240111,151100,44667454930,9090,9090,9120,9080,8554
|
|
20240111,151000,44589662150,9080,9140,9150,9080,12463
|
|
20240111,150900,44476035560,9140,9100,9150,9070,14435
|
|
20240111,150800,44344340020,9090,9180,9200,9050,49556
|
|
20240111,150700,43892357540,9190,9190,9240,9170,56162
|
|
20240111,150600,43375056010,9190,9180,9210,9150,42855
|
|
20240111,150500,42981777720,9180,9160,9240,9160,86308
|
|
20240111,150400,42187276270,9180,9030,9180,9030,99150
|
|
20240111,150300,41284433490,9030,9020,9030,9010,9615
|
|
20240111,150200,41197701460,9010,9010,9020,9010,5216
|
|
20240111,150100,41150688500,9010,9000,9020,8990,9088
|
|
20240111,150000,41068833540,9000,9010,9020,9000,10487
|
|
20240111,145900,40974348580,9020,9010,9020,9010,2631
|
|
20240111,145800,40950622640,9020,9010,9020,9000,9144
|
|
20240111,145700,40868221170,9020,9000,9020,8980,15708
|
|
20240111,145600,40726817030,9000,8980,9010,8980,6530
|
|
20240111,145500,40668089970,8980,8980,9000,8980,4510
|
|
20240111,145400,40627568270,8990,9000,9000,8960,9953
|
|
20240111,145300,40538238960,8980,9010,9020,8960,25596
|
|
20240111,145200,40307897710,9030,9030,9030,9010,12382
|
|
20240111,145100,40196182830,9020,9000,9030,9000,8498
|
|
20240111,145000,40119614990,9010,9020,9040,9000,35582
|
|
20240111,144900,39798456260,9040,9000,9040,8990,46274
|
|
20240111,144800,39381117220,9000,8960,9000,8960,16564
|
|
20240111,144700,39232317110,8960,8970,8970,8950,2975
|
|
20240111,144600,39205658900,8970,8980,8980,8950,4261
|
|
20240111,144500,39167430790,8980,8990,9000,8970,11072
|
|
20240111,144400,39067980130,9000,8990,9000,8980,12541
|
|
20240111,144300,38955240150,8980,8970,9000,8960,11526
|
|
20240111,144200,38851737380,8950,8960,8970,8950,7011
|
|
20240111,144100,38788897000,8950,8950,8960,8930,2401
|
|
20240111,144000,38767422650,8950,8950,8950,8930,2146
|
|
20240111,143900,38748246650,8950,8930,8950,8920,3246
|
|
20240111,143800,38719232710,8930,8930,8930,8920,1276
|
|
20240111,143700,38707840670,8930,8910,8930,8910,1440
|
|
20240111,143600,38694992680,8910,8930,8930,8910,1012
|
|
20240111,143500,38685970230,8930,8930,8930,8920,813
|
|
20240111,143400,38678713590,8930,8900,8930,8900,673
|
|
20240111,143300,38672711580,8910,8920,8920,8880,10927
|
|
20240111,143200,38575554450,8900,8920,8930,8900,4495
|
|
20240111,143100,38535488600,8920,8940,8940,8900,6499
|
|
20240111,143000,38477571970,8940,8950,8960,8940,3417
|
|
20240111,142900,38446987880,8950,8990,8990,8950,6144
|
|
20240111,142800,38391836450,8960,8970,9000,8960,23070
|
|
20240111,142700,38184426800,8970,8960,8980,8950,11097
|
|
20240111,142600,38084881200,8950,8930,8960,8920,2891
|
|
20240111,142500,38059008960,8930,8910,8930,8900,1214
|
|
20240111,142400,38048185920,8910,8890,8910,8880,4225
|
|
20240111,142300,38010617830,8890,8910,8910,8880,1280
|
|
20240111,142200,37999234890,8910,8900,8910,8890,666
|
|
20240111,142100,37993303980,8890,8890,8920,8880,1214
|
|
20240111,142000,37982503580,8880,8880,8900,8870,978
|
|
20240111,141900,37973816840,8880,8900,8900,8880,1533
|
|
20240111,141800,37960187040,8900,8900,8910,8890,10647
|
|
20240111,141700,37865437400,8900,8910,8930,8900,2877
|
|
20240111,141600,37839812800,8900,8930,8940,8900,6001
|
|
20240111,141500,37786373950,8940,8940,8950,8920,2276
|
|
20240111,141400,37766032950,8940,8940,8950,8940,7196
|
|
20240111,141300,37701699400,8940,8970,8970,8940,7712
|
|
20240111,141200,37632651450,8970,8960,8980,8960,4763
|
|
20240111,141100,37589916750,8960,8950,8960,8940,4059
|
|
20240111,141000,37553581610,8950,8960,8960,8940,5068
|
|
20240111,140900,37508197050,8960,8920,8960,8920,7317
|
|
20240111,140800,37442714480,8920,8920,8940,8910,6108
|
|
20240111,140700,37388231940,8920,8920,8920,8910,6200
|
|
20240111,140600,37332947270,8930,8950,8950,8920,8195
|
|
20240111,140500,37259727920,8950,8980,8990,8930,17291
|
|
20240111,140400,37104597870,8980,8920,8980,8900,25264
|
|
20240111,140300,36878213780,8920,8880,8920,8880,4229
|
|
20240111,140200,36840577110,8880,8930,8930,8870,4063
|
|
20240111,140100,36804398700,8930,8910,8950,8910,16772
|
|
20240111,140000,36654637210,8910,8910,8920,8910,1782
|
|
20240111,135900,36638747740,8910,8870,8910,8870,9257
|
|
20240111,135800,36556519110,8880,8860,8880,8850,2470
|
|
20240111,135700,36534604150,8850,8860,8870,8850,1814
|
|
20240111,135600,36518528530,8860,8870,8870,8860,960
|
|
20240111,135500,36510018090,8870,8850,8870,8850,1786
|
|
20240111,135400,36494183830,8860,8860,8860,8850,1269
|
|
20240111,135300,36482947510,8860,8860,8880,8860,2958
|
|
20240111,135200,36456724530,8860,8870,8870,8860,468
|
|
20240111,135100,36452575080,8880,8870,8880,8860,570
|
|
20240111,135000,36447519250,8870,8870,8880,8860,811
|
|
20240111,134900,36440325220,8880,8860,8880,8860,4063
|
|
20240111,134800,36404271500,8860,8860,8870,8860,3873
|
|
20240111,134700,36369947960,8870,8870,8870,8860,1967
|
|
20240111,134600,36352507670,8880,8870,8880,8860,1764
|
|
20240111,134500,36336863780,8870,8870,8870,8860,2335
|
|
20240111,134400,36316162460,8880,8870,8880,8870,3572
|
|
20240111,134300,36284445410,8860,8880,8880,8860,687
|
|
20240111,134200,36278353380,8890,8870,8890,8850,2038
|
|
20240111,134100,36260298140,8880,8860,8880,8850,1527
|
|
20240111,134000,36246771120,8850,8860,8860,8850,3435
|
|
20240111,133900,36216370970,8860,8870,8880,8860,2522
|
|
20240111,133800,36194007880,8870,8890,8890,8870,1624
|
|
20240111,133700,36179576570,8900,8860,8900,8850,5247
|
|
20240111,133600,36132975650,8860,8900,8900,8850,8688
|
|
20240111,133500,36056001680,8900,8890,8900,8890,1700
|
|
20240111,133400,36040884190,8890,8870,8890,8860,9388
|
|
20240111,133300,35957648240,8870,8880,8900,8870,4047
|
|
20240111,133200,35921689190,8880,8910,8930,8880,5327
|
|
20240111,133100,35874294440,8930,8980,8980,8880,20576
|
|
20240111,133000,35690138480,8960,8850,9000,8850,44334
|
|
20240111,132900,35294909860,8820,8800,8840,8800,5793
|
|
20240111,132800,35243803270,8800,8820,8830,8800,5699
|
|
20240111,132700,35193574200,8830,8840,8850,8830,13212
|
|
20240111,132600,35076817220,8840,8820,8840,8810,8451
|
|
20240111,132500,35002276090,8820,8780,8820,8780,5141
|
|
20240111,132400,34957014020,8790,8770,8790,8770,4498
|
|
20240111,132300,34917523110,8770,8750,8770,8740,3076
|
|
20240111,132200,34890588100,8750,8750,8750,8740,566
|
|
20240111,132100,34885636800,8750,8730,8750,8720,1678
|
|
20240111,132000,34870986400,8750,8730,8750,8730,199
|
|
20240111,131900,34869248650,8730,8730,8760,8720,1881
|
|
20240111,131800,34852799520,8730,8730,8750,8730,787
|
|
20240111,131700,34845928830,8750,8740,8750,8720,2098
|
|
20240111,131600,34827611220,8750,8750,8750,8740,1401
|
|
20240111,131500,34815354990,8750,8750,8760,8740,1997
|
|
20240111,131400,34797885170,8750,8760,8760,8740,987
|
|
20240111,131300,34789244760,8760,8760,8760,8720,1767
|
|
20240111,131200,34773832290,8720,8760,8770,8720,1034
|
|
20240111,131100,34764801830,8770,8720,8770,8710,3280
|
|
20240111,131000,34736169600,8730,8720,8730,8710,2352
|
|
20240111,130900,34715662660,8710,8730,8730,8710,2992
|
|
20240111,130800,34689577080,8730,8730,8730,8720,2951
|
|
20240111,130700,34663842750,8730,8730,8730,8720,427
|
|
20240111,130600,34660119070,8710,8720,8730,8710,2220
|
|
20240111,130500,34640762810,8720,8710,8720,8710,1097
|
|
20240111,130400,34631201070,8720,8720,8720,8700,6797
|
|
20240111,130300,34572026500,8710,8720,8730,8710,1639
|
|
20240111,130200,34557741470,8720,8730,8730,8720,775
|
|
20240111,130100,34550981700,8720,8720,8730,8710,2486
|
|
20240111,130000,34529315240,8730,8720,8730,8710,13897
|
|
20240111,125900,34408248010,8720,8720,8730,8710,4844
|
|
20240111,125800,34366012820,8720,8730,8740,8720,2933
|
|
20240111,125700,34340401530,8730,8730,8740,8720,1742
|
|
20240111,125600,34325199110,8730,8740,8740,8720,8269
|
|
20240111,125500,34253070510,8740,8740,8740,8720,3636
|
|
20240111,125400,34221332230,8740,8760,8760,8740,4765
|
|
20240111,125300,34179683110,8770,8750,8770,8740,500
|
|
20240111,125200,34175312360,8740,8750,8760,8740,3933
|
|
20240111,125100,34140895400,8740,8740,8740,8730,1831
|
|
20240111,125000,34124903450,8740,8750,8760,8740,2110
|
|
20240111,124900,34106455440,8750,8750,8750,8750,1105
|
|
20240111,124800,34096786690,8750,8760,8770,8750,5336
|
|
20240111,124700,34050095930,8770,8780,8780,8750,2047
|
|
20240111,124600,34032164150,8760,8790,8790,8760,4245
|
|
20240111,124500,33994917160,8800,8810,8810,8800,2964
|
|
20240111,124400,33968828960,8800,8800,8810,8800,630
|
|
20240111,124300,33963284680,8800,8800,8810,8800,2016
|
|
20240111,124200,33945543360,8800,8820,8820,8800,3999
|
|
20240111,124100,33910296920,8820,8790,8820,8790,2553
|
|
20240111,124000,33887826920,8790,8780,8790,8770,1029
|
|
20240111,123900,33878785020,8770,8780,8780,8770,196
|
|
20240111,123800,33877064150,8780,8770,8790,8760,1012
|
|
20240111,123700,33868192270,8760,8770,8780,8760,2694
|
|
20240111,123600,33844590100,8770,8780,8780,8770,3327
|
|
20240111,123500,33815410850,8770,8770,8770,8760,1151
|
|
20240111,123400,33805320460,8770,8770,8780,8770,297
|
|
20240111,123300,33802715710,8770,8780,8780,8770,386
|
|
20240111,123200,33799328960,8780,8780,8780,8770,315
|
|
20240111,123100,33796564990,8780,8780,8780,8760,452
|
|
20240111,123000,33792599960,8780,8760,8780,8750,1853
|
|
20240111,122900,33776374050,8760,8770,8780,8760,1690
|
|
20240111,122800,33761562340,8770,8790,8790,8770,321
|
|
20240111,122700,33758743640,8790,8810,8810,8790,2962
|
|
20240111,122600,33732684930,8800,8790,8810,8790,1380
|
|
20240111,122500,33720544940,8790,8760,8790,8750,2516
|
|
20240111,122400,33698485780,8770,8760,8780,8750,3541
|
|
20240111,122300,33667455370,8760,8750,8760,8750,1237
|
|
20240111,122200,33656623390,8750,8760,8770,8750,994
|
|
20240111,122100,33647916040,8760,8770,8780,8760,1761
|
|
20240111,122000,33632470160,8780,8780,8790,8770,1490
|
|
20240111,121900,33619388470,8780,8780,8790,8780,1989
|
|
20240111,121800,33601924930,8780,8790,8800,8780,3940
|
|
20240111,121700,33567303770,8790,8770,8790,8770,1088
|
|
20240111,121600,33557750450,8770,8770,8780,8760,960
|
|
20240111,121500,33549333000,8760,8750,8760,8750,1452
|
|
20240111,121400,33536624140,8750,8740,8750,8740,2444
|
|
20240111,121300,33515246800,8750,8750,8750,8740,1390
|
|
20240111,121200,33503085290,8750,8740,8750,8730,2492
|
|
20240111,121100,33481307450,8740,8740,8750,8740,4451
|
|
20240111,121000,33442401480,8740,8730,8740,8720,2740
|
|
20240111,120900,33418475370,8730,8730,8730,8720,2062
|
|
20240111,120800,33400478510,8730,8720,8730,8720,2516
|
|
20240111,120700,33378523550,8720,8720,8730,8720,4147
|
|
20240111,120600,33342343300,8720,8720,8730,8710,5751
|
|
20240111,120500,33292202600,8730,8740,8740,8720,6981
|
|
20240111,120400,33231278270,8740,8730,8750,8730,3932
|
|
20240111,120300,33196931930,8740,8740,8740,8730,1057
|
|
20240111,120200,33187697270,8730,8740,8740,8730,1683
|
|
20240111,120100,33172989120,8740,8760,8760,8730,1009
|
|
20240111,120000,33164168640,8720,8720,8760,8720,3177
|
|
20240111,115900,33136424220,8730,8740,8740,8720,16715
|
|
20240111,115800,32990538750,8740,8760,8760,8740,11532
|
|
20240111,115700,32889701980,8760,8760,8760,8750,2217
|
|
20240111,115600,32870296150,8760,8770,8780,8760,2780
|
|
20240111,115500,32845931740,8770,8790,8790,8770,2023
|
|
20240111,115400,32828153790,8790,8790,8800,8790,1894
|
|
20240111,115300,32811501880,8790,8790,8800,8790,556
|
|
20240111,115200,32806612290,8790,8800,8810,8790,664
|
|
20240111,115100,32800770330,8800,8810,8820,8800,2091
|
|
20240111,115000,32782357460,8810,8790,8820,8770,2283
|
|
20240111,114900,32762289330,8790,8770,8790,8760,3690
|
|
20240111,114800,32729927100,8770,8750,8770,8750,5743
|
|
20240111,114700,32679642130,8750,8770,8770,8750,5542
|
|
20240111,114600,32631124970,8760,8780,8780,8760,6703
|
|
20240111,114500,32572330430,8770,8800,8800,8770,5047
|
|
20240111,114400,32527997180,8790,8790,8790,8780,3019
|
|
20240111,114300,32501460360,8800,8780,8800,8770,4586
|
|
20240111,114200,32461186690,8780,8780,8790,8760,1326
|
|
20240111,114100,32449544540,8750,8760,8790,8750,14132
|
|
20240111,114000,32325826230,8760,8760,8770,8750,3267
|
|
20240111,113900,32297206160,8770,8750,8780,8750,6553
|
|
20240111,113800,32239786490,8760,8760,8780,8750,5891
|
|
20240111,113700,32188144860,8750,8790,8790,8750,16710
|
|
20240111,113600,32041640330,8770,8810,8810,8770,5525
|
|
20240111,113500,31993123390,8780,8800,8820,8780,17000
|
|
20240111,113400,31843717040,8800,8810,8820,8800,2178
|
|
20240111,113300,31824544790,8810,8820,8820,8800,5011
|
|
20240111,113200,31780423560,8820,8810,8830,8810,111
|
|
20240111,113100,31779444560,8810,8840,8850,8810,1000
|
|
20240111,113000,31770630610,8800,8800,8850,8790,8075
|
|
20240111,112900,31699628560,8800,8840,8840,8800,36668
|
|
20240111,112800,31376672090,8840,8850,8850,8840,2252
|
|
20240111,112700,31356758560,8860,8840,8860,8830,3260
|
|
20240111,112600,31327905130,8840,8840,8870,8840,2751
|
|
20240111,112500,31303547110,8830,8840,8860,8830,7868
|
|
20240111,112400,31233989300,8840,8840,8840,8830,4560
|
|
20240111,112300,31193679180,8850,8860,8860,8850,3237
|
|
20240111,112200,31165006580,8860,8860,8860,8850,1304
|
|
20240111,112100,31153458070,8860,8830,8860,8820,3761
|
|
20240111,112000,31120232040,8820,8830,8830,8820,3121
|
|
20240111,111900,31092683180,8830,8830,8840,8820,2203
|
|
20240111,111800,31073230900,8830,8840,8850,8830,3548
|
|
20240111,111700,31041890450,8830,8820,8840,8820,3171
|
|
20240111,111600,31013890920,8820,8830,8850,8810,8914
|
|
20240111,111500,30935280880,8850,8830,8860,8820,7235
|
|
20240111,111400,30871363560,8830,8830,8850,8830,10568
|
|
20240111,111300,30778010740,8830,8840,8860,8820,23874
|
|
20240111,111200,30567155690,8850,8860,8870,8850,5044
|
|
20240111,111100,30522504690,8860,8880,8880,8860,4165
|
|
20240111,111000,30485579390,8880,8890,8890,8870,2001
|
|
20240111,110900,30467806130,8880,8880,8900,8880,3923
|
|
20240111,110800,30432952930,8880,8930,8930,8880,6982
|
|
20240111,110700,30370821540,8930,8950,8950,8910,5428
|
|
20240111,110600,30322429570,8950,8940,8950,8910,5089
|
|
20240111,110500,30277014380,8930,8940,8950,8930,2369
|
|
20240111,110400,30255835020,8940,8950,8950,8930,3322
|
|
20240111,110300,30226161500,8950,8940,8950,8930,3424
|
|
20240111,110200,30195562290,8940,8930,8960,8930,4302
|
|
20240111,110100,30157115830,8940,8960,8960,8930,3065
|
|
20240111,110000,30129706860,8970,8960,8970,8940,1278
|
|
20240111,105900,30118275340,8960,8980,8980,8940,15644
|
|
20240111,105800,29978010370,8980,9000,9000,8980,16574
|
|
20240111,105700,29829109880,9000,9010,9020,8990,9632
|
|
20240111,105600,29742330730,9000,8990,9010,8990,4472
|
|
20240111,105500,29702088310,8990,9030,9040,8990,10750
|
|
20240111,105400,29605167190,9030,8990,9030,8980,11581
|
|
20240111,105300,29500879200,8990,8960,8990,8960,7022
|
|
20240111,105200,29437863350,8960,8930,8960,8920,9124
|
|
20240111,105100,29356239510,8920,8930,8930,8910,1990
|
|
20240111,105000,29338488210,8920,8920,8930,8920,2081
|
|
20240111,104900,29319907160,8920,8920,8920,8910,1313
|
|
20240111,104800,29308196690,8920,8910,8920,8900,1775
|
|
20240111,104700,29292385190,8910,8900,8910,8900,2746
|
|
20240111,104600,29267926950,8900,8910,8920,8880,2369
|
|
20240111,104500,29246854180,8900,8880,8900,8880,4126
|
|
20240111,104400,29210159940,8890,8880,8890,8880,888
|
|
20240111,104300,29202270390,8880,8900,8920,8880,6498
|
|
20240111,104200,29144494510,8900,8930,8930,8900,7713
|
|
20240111,104100,29075766390,8930,8910,8940,8900,4078
|
|
20240111,104000,29039364980,8910,8900,8920,8890,6928
|
|
20240111,103900,28977713870,8900,8890,8910,8890,5584
|
|
20240111,103800,28928025800,8900,8820,8910,8820,12113
|
|
20240111,103700,28820689590,8820,8790,8830,8780,9943
|
|
20240111,103600,28733049660,8780,8780,8810,8710,30014
|
|
20240111,103500,28470927360,8780,8740,8800,8700,41344
|
|
20240111,103400,28110081290,8750,8820,8820,8710,35784
|
|
20240111,103300,27796578960,8790,8840,8850,8780,33595
|
|
20240111,103200,27500598850,8840,8810,8850,8790,30111
|
|
20240111,103100,27235229250,8810,8810,8810,8780,26446
|
|
20240111,103000,27002542270,8810,8850,8860,8810,35444
|
|
20240111,102900,26689562430,8850,8850,8860,8840,13300
|
|
20240111,102800,26571856350,8850,8890,8900,8850,17227
|
|
20240111,102700,26418965080,8890,8920,8930,8880,14576
|
|
20240111,102600,26289292610,8920,8940,8940,8920,5950
|
|
20240111,102500,26236180700,8950,8920,8970,8920,1925
|
|
20240111,102400,26218941860,8950,8930,8960,8920,7258
|
|
20240111,102300,26154049380,8930,8900,8940,8890,7156
|
|
20240111,102200,26090287550,8890,8930,8930,8890,30159
|
|
20240111,102100,25821818360,8920,8950,8960,8900,28359
|
|
20240111,102000,25568871240,8950,8950,8950,8930,3508
|
|
20240111,101900,25537515240,8950,8930,8950,8930,6648
|
|
20240111,101800,25478103150,8930,8960,8970,8920,20369
|
|
20240111,101700,25296026970,8950,8980,8980,8950,7390
|
|
20240111,101600,25229779670,8970,9000,9020,8970,4379
|
|
20240111,101500,25190398860,9000,9010,9020,9000,5738
|
|
20240111,101400,25138727420,9010,9010,9030,9010,2121
|
|
20240111,101300,25119612480,9010,8990,9030,8980,5767
|
|
20240111,101200,25067725270,8990,9010,9020,8990,5358
|
|
20240111,101100,25019495190,9040,9060,9070,8990,26646
|
|
20240111,101000,24779337310,9050,9080,9080,9050,3259
|
|
20240111,100900,24749828120,9080,9100,9110,9060,15008
|
|
20240111,100800,24613404880,9090,9020,9110,9010,22771
|
|
20240111,100700,24406856080,9010,9010,9020,9000,4847
|
|
20240111,100600,24363174700,9010,8980,9010,8980,7388
|
|
20240111,100500,24296771870,8990,8930,8990,8930,10492
|
|
20240111,100400,24202901270,8940,8940,8950,8930,14975
|
|
20240111,100300,24069076370,8950,8960,8960,8930,26036
|
|
20240111,100200,23836142410,8960,8980,9000,8950,9103
|
|
20240111,100100,23754496550,8970,9000,9000,8970,10117
|
|
20240111,100000,23663585010,9000,8960,9010,8940,16084
|
|
20240111,095900,23519499510,8950,9010,9050,8950,66706
|
|
20240111,095800,22920090770,9010,9040,9060,9000,21173
|
|
20240111,095700,22729239550,9040,9030,9070,9020,6609
|
|
20240111,095600,22669504620,9030,9080,9080,9020,8667
|
|
20240111,095500,22591159880,9080,9000,9080,9000,6300
|
|
20240111,095400,22534307280,9000,9020,9040,8990,29627
|
|
20240111,095300,22267379270,9020,9100,9100,8990,67851
|
|
20240111,095200,21654668960,9110,9200,9200,9090,31985
|
|
20240111,095100,21362482190,9200,9160,9210,9120,33554
|
|
20240111,095000,21055345360,9150,9100,9160,9080,33899
|
|
20240111,094900,20747117370,9090,9130,9130,9090,14018
|
|
20240111,094800,20619458230,9120,9120,9140,9110,5650
|
|
20240111,094700,20567906280,9120,9110,9150,9090,12358
|
|
20240111,094600,20455378480,9110,9180,9200,9110,17181
|
|
20240111,094500,20298216060,9160,9260,9270,9160,29658
|
|
20240111,094400,20024950590,9260,9230,9260,9220,18339
|
|
20240111,094300,19855696420,9230,9240,9280,9220,34993
|
|
20240111,094200,19532028600,9240,9250,9260,9220,30281
|
|
20240111,094100,19252114120,9250,9200,9250,9180,25800
|
|
20240111,094000,19014329730,9200,9170,9220,9150,25272
|
|
20240111,093900,18782038590,9150,9140,9180,9120,4425
|
|
20240111,093800,18741530300,9140,9150,9180,9080,29315
|
|
20240111,093700,18474522140,9140,9170,9190,9120,12344
|
|
20240111,093600,18361594440,9170,9180,9210,9170,24373
|
|
20240111,093500,18137689930,9190,9150,9230,9140,28341
|
|
20240111,093400,17877301590,9150,9080,9160,9070,10647
|
|
20240111,093300,17780419250,9120,9120,9120,9050,15161
|
|
20240111,093200,17642720260,9110,9150,9180,9110,8343
|
|
20240111,093100,17566400840,9170,9160,9170,9130,7975
|
|
20240111,093000,17493433360,9160,9160,9190,9150,20484
|
|
20240111,092900,17305510480,9150,9140,9190,9080,21409
|
|
20240111,092800,17109607650,9140,9140,9150,9050,20780
|
|
20240111,092700,16920164220,9140,9140,9160,9120,23383
|
|
20240111,092600,16706459000,9140,9090,9180,9060,17533
|
|
20240111,092500,16546483790,9090,9000,9090,9000,22653
|
|
20240111,092400,16342057090,9000,9050,9070,9000,45077
|
|
20240111,092300,15935175990,9040,9030,9080,9020,19928
|
|
20240111,092200,15754949840,9040,9090,9090,9020,34445
|
|
20240111,092100,15443559760,9100,9070,9100,9020,34770
|
|
20240111,092000,15128651300,9060,9140,9150,9000,93486
|
|
20240111,091900,14281865270,9150,9060,9180,9050,51135
|
|
20240111,091800,13814951180,9060,9270,9280,9060,94420
|
|
20240111,091700,12949335180,9250,9350,9370,9190,68115
|
|
20240111,091600,12318489820,9350,9380,9500,9310,91252
|
|
20240111,091500,11458947780,9380,9430,9480,9330,84688
|
|
20240111,091400,10664443090,9480,9390,9510,9370,194522
|
|
20240111,091300,8823790770,9390,9400,9430,9340,114017
|
|
20240111,091200,7752287250,9410,9240,9450,9230,169209
|
|
20240111,091100,6174586350,9240,9080,9280,9060,107010
|
|
20240111,091000,5193669810,9090,9020,9090,9010,30661
|
|
20240111,090900,4916272140,9020,9100,9120,9020,67003
|
|
20240111,090800,4307938520,9100,9080,9130,9070,36606
|
|
20240111,090700,3974968790,9080,9060,9130,9050,68495
|
|
20240111,090600,3351581550,9060,9030,9080,8950,43364
|
|
20240111,090500,2960036870,9040,8850,9060,8830,60050
|
|
20240111,090400,2422920930,8850,8840,8950,8770,30278
|
|
20240111,090300,2155592650,8840,9100,9120,8750,81685
|
|
20240111,090200,1422714140,9100,9010,9130,8970,66971
|
|
20240111,090100,815471460,9010,8800,9030,8790,44986
|
|
20240111,090000,413491710,8840,8840,8860,8780,46560
|