633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,192900,214713219490,9680,9680,9680,9680,0
|
|
20240109,192800,214713219490,9680,9680,9680,9680,0
|
|
20240109,192700,214713219490,9680,9680,9680,9680,0
|
|
20240109,192600,214713219490,9680,9680,9680,9680,0
|
|
20240109,192500,214713219490,9680,9680,9680,9680,0
|
|
20240109,192400,214713219490,9680,9680,9680,9680,0
|
|
20240109,192300,214713219490,9680,9680,9680,9680,0
|
|
20240109,192200,214713219490,9680,9680,9680,9680,0
|
|
20240109,192100,214713219490,9680,9680,9680,9680,0
|
|
20240109,192000,214713219490,9680,9680,9680,9680,0
|
|
20240109,191900,214713219490,9680,9680,9680,9680,0
|
|
20240109,191800,214713219490,9680,9680,9680,9680,0
|
|
20240109,191700,214713219490,9680,9680,9680,9680,0
|
|
20240109,191600,214713219490,9680,9680,9680,9680,0
|
|
20240109,191500,214713219490,9680,9680,9680,9680,0
|
|
20240109,191400,214713219490,9680,9680,9680,9680,0
|
|
20240109,191300,214713219490,9680,9680,9680,9680,0
|
|
20240109,191200,214713219490,9680,9680,9680,9680,0
|
|
20240109,191100,214713219490,9680,9680,9680,9680,0
|
|
20240109,191000,214713219490,9680,9680,9680,9680,0
|
|
20240109,190900,214713219490,9680,9680,9680,9680,0
|
|
20240109,190800,214713219490,9680,9680,9680,9680,0
|
|
20240109,190700,214713219490,9680,9680,9680,9680,0
|
|
20240109,190600,214713219490,9680,9680,9680,9680,0
|
|
20240109,190500,214713219490,9680,9680,9680,9680,0
|
|
20240109,190400,214713219490,9680,9680,9680,9680,0
|
|
20240109,190300,214713219490,9680,9680,9680,9680,0
|
|
20240109,190200,214713219490,9680,9680,9680,9680,0
|
|
20240109,190100,214713219490,9680,9680,9680,9680,0
|
|
20240109,190000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,185900,214713219490,9680,9680,9680,9680,0
|
|
20240109,185800,214713219490,9680,9680,9680,9680,0
|
|
20240109,185700,214713219490,9680,9680,9680,9680,0
|
|
20240109,185600,214713219490,9680,9680,9680,9680,0
|
|
20240109,185500,214713219490,9680,9680,9680,9680,0
|
|
20240109,185400,214713219490,9680,9680,9680,9680,0
|
|
20240109,185300,214713219490,9680,9680,9680,9680,0
|
|
20240109,185200,214713219490,9680,9680,9680,9680,0
|
|
20240109,185100,214713219490,9680,9680,9680,9680,0
|
|
20240109,185000,214713219490,9680,9680,9680,9680,0
|
|
20240109,184900,214713219490,9680,9680,9680,9680,0
|
|
20240109,184800,214713219490,9680,9680,9680,9680,0
|
|
20240109,184700,214713219490,9680,9680,9680,9680,0
|
|
20240109,184600,214713219490,9680,9680,9680,9680,0
|
|
20240109,184500,214713219490,9680,9680,9680,9680,0
|
|
20240109,184400,214713219490,9680,9680,9680,9680,0
|
|
20240109,184300,214713219490,9680,9680,9680,9680,0
|
|
20240109,184200,214713219490,9680,9680,9680,9680,0
|
|
20240109,184100,214713219490,9680,9680,9680,9680,0
|
|
20240109,184000,214713219490,9680,9680,9680,9680,0
|
|
20240109,183900,214713219490,9680,9680,9680,9680,0
|
|
20240109,183800,214713219490,9680,9680,9680,9680,0
|
|
20240109,183700,214713219490,9680,9680,9680,9680,0
|
|
20240109,183600,214713219490,9680,9680,9680,9680,0
|
|
20240109,183500,214713219490,9680,9680,9680,9680,0
|
|
20240109,183400,214713219490,9680,9680,9680,9680,0
|
|
20240109,183300,214713219490,9680,9680,9680,9680,0
|
|
20240109,183200,214713219490,9680,9680,9680,9680,0
|
|
20240109,183100,214713219490,9680,9680,9680,9680,0
|
|
20240109,183000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,182900,214713219490,9680,9680,9680,9680,0
|
|
20240109,182800,214713219490,9680,9680,9680,9680,0
|
|
20240109,182700,214713219490,9680,9680,9680,9680,0
|
|
20240109,182600,214713219490,9680,9680,9680,9680,0
|
|
20240109,182500,214713219490,9680,9680,9680,9680,0
|
|
20240109,182400,214713219490,9680,9680,9680,9680,0
|
|
20240109,182300,214713219490,9680,9680,9680,9680,0
|
|
20240109,182200,214713219490,9680,9680,9680,9680,0
|
|
20240109,182100,214713219490,9680,9680,9680,9680,0
|
|
20240109,182000,214713219490,9680,9680,9680,9680,0
|
|
20240109,181900,214713219490,9680,9680,9680,9680,0
|
|
20240109,181800,214713219490,9680,9680,9680,9680,0
|
|
20240109,181700,214713219490,9680,9680,9680,9680,0
|
|
20240109,181600,214713219490,9680,9680,9680,9680,0
|
|
20240109,181500,214713219490,9680,9680,9680,9680,0
|
|
20240109,181400,214713219490,9680,9680,9680,9680,0
|
|
20240109,181300,214713219490,9680,9680,9680,9680,0
|
|
20240109,181200,214713219490,9680,9680,9680,9680,0
|
|
20240109,181100,214713219490,9680,9680,9680,9680,0
|
|
20240109,181000,214713219490,9680,9680,9680,9680,0
|
|
20240109,180900,214713219490,9680,9680,9680,9680,0
|
|
20240109,180800,214713219490,9680,9680,9680,9680,0
|
|
20240109,180700,214713219490,9680,9680,9680,9680,0
|
|
20240109,180600,214713219490,9680,9680,9680,9680,0
|
|
20240109,180500,214713219490,9680,9680,9680,9680,0
|
|
20240109,180400,214713219490,9680,9680,9680,9680,0
|
|
20240109,180300,214713219490,9680,9680,9680,9680,0
|
|
20240109,180200,214713219490,9680,9680,9680,9680,0
|
|
20240109,180100,214713219490,9680,9680,9680,9680,0
|
|
20240109,180000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,175900,214713219490,9680,9680,9680,9680,0
|
|
20240109,175800,214713219490,9680,9680,9680,9680,0
|
|
20240109,175700,214713219490,9680,9680,9680,9680,0
|
|
20240109,175600,214713219490,9680,9680,9680,9680,0
|
|
20240109,175500,214713219490,9680,9680,9680,9680,0
|
|
20240109,175400,214713219490,9680,9680,9680,9680,0
|
|
20240109,175300,214713219490,9680,9680,9680,9680,0
|
|
20240109,175200,214713219490,9680,9680,9680,9680,0
|
|
20240109,175100,214713219490,9680,9680,9680,9680,0
|
|
20240109,175000,214713219490,9680,9680,9680,9680,0
|
|
20240109,174900,214713219490,9680,9680,9680,9680,0
|
|
20240109,174800,214713219490,9680,9680,9680,9680,0
|
|
20240109,174700,214713219490,9680,9680,9680,9680,0
|
|
20240109,174600,214713219490,9680,9680,9680,9680,0
|
|
20240109,174500,214713219490,9680,9680,9680,9680,0
|
|
20240109,174400,214713219490,9680,9680,9680,9680,0
|
|
20240109,174300,214713219490,9680,9680,9680,9680,0
|
|
20240109,174200,214713219490,9680,9680,9680,9680,0
|
|
20240109,174100,214713219490,9680,9680,9680,9680,0
|
|
20240109,174000,214713219490,9680,9680,9680,9680,0
|
|
20240109,173900,214713219490,9680,9680,9680,9680,0
|
|
20240109,173800,214713219490,9680,9680,9680,9680,0
|
|
20240109,173700,214713219490,9680,9680,9680,9680,0
|
|
20240109,173600,214713219490,9680,9680,9680,9680,0
|
|
20240109,173500,214713219490,9680,9680,9680,9680,0
|
|
20240109,173400,214713219490,9680,9680,9680,9680,0
|
|
20240109,173300,214713219490,9680,9680,9680,9680,0
|
|
20240109,173200,214713219490,9680,9680,9680,9680,0
|
|
20240109,173100,214713219490,9680,9680,9680,9680,0
|
|
20240109,173000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,172900,214713219490,9680,9680,9680,9680,0
|
|
20240109,172800,214713219490,9680,9680,9680,9680,0
|
|
20240109,172700,214713219490,9680,9680,9680,9680,0
|
|
20240109,172600,214713219490,9680,9680,9680,9680,0
|
|
20240109,172500,214713219490,9680,9680,9680,9680,0
|
|
20240109,172400,214713219490,9680,9680,9680,9680,0
|
|
20240109,172300,214713219490,9680,9680,9680,9680,0
|
|
20240109,172200,214713219490,9680,9680,9680,9680,0
|
|
20240109,172100,214713219490,9680,9680,9680,9680,0
|
|
20240109,172000,214713219490,9680,9680,9680,9680,0
|
|
20240109,171900,214713219490,9680,9680,9680,9680,0
|
|
20240109,171800,214713219490,9680,9680,9680,9680,0
|
|
20240109,171700,214713219490,9680,9680,9680,9680,0
|
|
20240109,171600,214713219490,9680,9680,9680,9680,0
|
|
20240109,171500,214713219490,9680,9680,9680,9680,0
|
|
20240109,171400,214713219490,9680,9680,9680,9680,0
|
|
20240109,171300,214713219490,9680,9680,9680,9680,0
|
|
20240109,171200,214713219490,9680,9680,9680,9680,0
|
|
20240109,171100,214713219490,9680,9680,9680,9680,0
|
|
20240109,171000,214713219490,9680,9680,9680,9680,0
|
|
20240109,170900,214713219490,9680,9680,9680,9680,0
|
|
20240109,170800,214713219490,9680,9680,9680,9680,0
|
|
20240109,170700,214713219490,9680,9680,9680,9680,0
|
|
20240109,170600,214713219490,9680,9680,9680,9680,0
|
|
20240109,170500,214713219490,9680,9680,9680,9680,0
|
|
20240109,170400,214713219490,9680,9680,9680,9680,0
|
|
20240109,170300,214713219490,9680,9680,9680,9680,0
|
|
20240109,170200,214713219490,9680,9680,9680,9680,0
|
|
20240109,170100,214713219490,9680,9680,9680,9680,0
|
|
20240109,170000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,165900,214713219490,9680,9680,9680,9680,0
|
|
20240109,165800,214713219490,9680,9680,9680,9680,0
|
|
20240109,165700,214713219490,9680,9680,9680,9680,0
|
|
20240109,165600,214713219490,9680,9680,9680,9680,0
|
|
20240109,165500,214713219490,9680,9680,9680,9680,0
|
|
20240109,165400,214713219490,9680,9680,9680,9680,0
|
|
20240109,165300,214713219490,9680,9680,9680,9680,0
|
|
20240109,165200,214713219490,9680,9680,9680,9680,0
|
|
20240109,165100,214713219490,9680,9680,9680,9680,0
|
|
20240109,165000,214713219490,9680,9680,9680,9680,0
|
|
20240109,164900,214713219490,9680,9680,9680,9680,0
|
|
20240109,164800,214713219490,9680,9680,9680,9680,0
|
|
20240109,164700,214713219490,9680,9680,9680,9680,0
|
|
20240109,164600,214713219490,9680,9680,9680,9680,0
|
|
20240109,164500,214713219490,9680,9680,9680,9680,0
|
|
20240109,164400,214713219490,9680,9680,9680,9680,0
|
|
20240109,164300,214713219490,9680,9680,9680,9680,0
|
|
20240109,164200,214713219490,9680,9680,9680,9680,0
|
|
20240109,164100,214713219490,9680,9680,9680,9680,0
|
|
20240109,164000,214713219490,9680,9680,9680,9680,0
|
|
20240109,163900,214713219490,9680,9680,9680,9680,0
|
|
20240109,163800,214713219490,9680,9680,9680,9680,0
|
|
20240109,163700,214713219490,9680,9680,9680,9680,0
|
|
20240109,163600,214713219490,9680,9680,9680,9680,0
|
|
20240109,163500,214713219490,9680,9680,9680,9680,0
|
|
20240109,163400,214713219490,9680,9680,9680,9680,0
|
|
20240109,163300,214713219490,9680,9680,9680,9680,0
|
|
20240109,163200,214713219490,9680,9680,9680,9680,0
|
|
20240109,163100,214713219490,9680,9680,9680,9680,0
|
|
20240109,163000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,162900,214713219490,9680,9680,9680,9680,0
|
|
20240109,162800,214713219490,9680,9680,9680,9680,0
|
|
20240109,162700,214713219490,9680,9680,9680,9680,0
|
|
20240109,162600,214713219490,9680,9680,9680,9680,0
|
|
20240109,162500,214713219490,9680,9680,9680,9680,0
|
|
20240109,162400,214713219490,9680,9680,9680,9680,0
|
|
20240109,162300,214713219490,9680,9680,9680,9680,0
|
|
20240109,162200,214713219490,9680,9680,9680,9680,0
|
|
20240109,162100,214713219490,9680,9680,9680,9680,0
|
|
20240109,162000,214713219490,9680,9680,9680,9680,0
|
|
20240109,161900,214713219490,9680,9680,9680,9680,0
|
|
20240109,161800,214713219490,9680,9680,9680,9680,0
|
|
20240109,161700,214713219490,9680,9680,9680,9680,0
|
|
20240109,161600,214713219490,9680,9680,9680,9680,0
|
|
20240109,161500,214713219490,9680,9680,9680,9680,0
|
|
20240109,161400,214713219490,9680,9680,9680,9680,0
|
|
20240109,161300,214713219490,9680,9680,9680,9680,0
|
|
20240109,161200,214713219490,9680,9680,9680,9680,0
|
|
20240109,161100,214713219490,9680,9680,9680,9680,0
|
|
20240109,161000,214713219490,9680,9680,9680,9680,0
|
|
20240109,160900,214713219490,9680,9680,9680,9680,0
|
|
20240109,160800,214713219490,9680,9680,9680,9680,0
|
|
20240109,160700,214713219490,9680,9680,9680,9680,0
|
|
20240109,160600,214713219490,9680,9680,9680,9680,0
|
|
20240109,160500,214713219490,9680,9680,9680,9680,0
|
|
20240109,160400,214713219490,9680,9680,9680,9680,0
|
|
20240109,160300,214713219490,9680,9680,9680,9680,0
|
|
20240109,160200,214713219490,9680,9680,9680,9680,0
|
|
20240109,160100,214713219490,9680,9680,9680,9680,0
|
|
20240109,160000,214713219490,9680,9680,9680,9680,63740
|
|
20240109,155900,214713219490,9680,9680,9680,9680,0
|
|
20240109,155800,214713219490,9680,9680,9680,9680,0
|
|
20240109,155700,214713219490,9680,9680,9680,9680,0
|
|
20240109,155600,214713219490,9680,9680,9680,9680,0
|
|
20240109,155500,214713219490,9680,9680,9680,9680,0
|
|
20240109,155400,214713219490,9680,9680,9680,9680,0
|
|
20240109,155300,214713219490,9680,9680,9680,9680,0
|
|
20240109,155200,214713219490,9680,9680,9680,9680,0
|
|
20240109,155100,214713219490,9680,9680,9680,9680,0
|
|
20240109,155000,214713219490,9680,9680,9680,9680,0
|
|
20240109,154900,214713219490,9680,9680,9680,9680,0
|
|
20240109,154800,214713219490,9680,9680,9680,9680,0
|
|
20240109,154700,214713219490,9680,9680,9680,9680,0
|
|
20240109,154600,214713219490,9680,9680,9680,9680,0
|
|
20240109,154500,214713219490,9680,9680,9680,9680,0
|
|
20240109,154400,214713219490,9680,9680,9680,9680,0
|
|
20240109,154300,214713219490,9680,9680,9680,9680,0
|
|
20240109,154200,214713219490,9680,9680,9680,9680,0
|
|
20240109,154100,214713219490,9680,9680,9680,9680,0
|
|
20240109,154000,214713219490,9680,9680,9680,9680,0
|
|
20240109,153900,214713219490,9680,9680,9680,9680,0
|
|
20240109,153800,214713219490,9680,9680,9680,9680,0
|
|
20240109,153700,214713219490,9680,9680,9680,9680,0
|
|
20240109,153600,214713219490,9680,9680,9680,9680,0
|
|
20240109,153500,214713219490,9680,9680,9680,9680,0
|
|
20240109,153400,214713219490,9680,9680,9680,9680,0
|
|
20240109,153300,214713219490,9680,9680,9680,9680,0
|
|
20240109,153200,214713219490,9680,9680,9680,9680,0
|
|
20240109,153100,214713219490,9680,9680,9680,9680,0
|
|
20240109,153000,214713219490,9680,9680,9680,9680,127480
|
|
20240109,152900,214096216290,9780,9780,9780,9780,0
|
|
20240109,152800,214096216290,9780,9780,9780,9780,0
|
|
20240109,152700,214096216290,9780,9780,9780,9780,0
|
|
20240109,152600,214096216290,9780,9780,9780,9780,0
|
|
20240109,152500,214096216290,9780,9780,9780,9780,0
|
|
20240109,152400,214096216290,9780,9780,9780,9780,0
|
|
20240109,152300,214096216290,9780,9780,9780,9780,0
|
|
20240109,152200,214096216290,9780,9780,9780,9780,0
|
|
20240109,152100,214096216290,9780,9780,9780,9780,0
|
|
20240109,152000,214096216290,9780,9780,9780,9780,0
|
|
20240109,151900,214096216290,9780,9780,9800,9750,45824
|
|
20240109,151800,213647965150,9800,9720,9800,9700,24667
|
|
20240109,151700,213407624230,9750,9870,9870,9710,68447
|
|
20240109,151600,212737180700,9870,9780,9870,9770,64758
|
|
20240109,151500,212100809100,9780,9750,9780,9710,49348
|
|
20240109,151400,211618879350,9750,9750,9770,9710,42251
|
|
20240109,151300,211207406210,9740,9780,9780,9650,47547
|
|
20240109,151200,210745675580,9780,9650,9790,9640,99824
|
|
20240109,151100,209777831790,9650,9580,9650,9550,29983
|
|
20240109,151000,209489821110,9580,9510,9580,9510,29118
|
|
20240109,150900,209211668020,9550,9510,9550,9500,85304
|
|
20240109,150800,208400694300,9520,9570,9590,9510,47967
|
|
20240109,150700,207942773200,9530,9610,9620,9500,91521
|
|
20240109,150600,207070680750,9610,9570,9650,9540,61762
|
|
20240109,150500,206479325010,9560,9680,9680,9560,118027
|
|
20240109,150400,205345570970,9670,9630,9680,9620,37456
|
|
20240109,150300,204984443160,9640,9640,9660,9620,42490
|
|
20240109,150200,204575396310,9630,9700,9700,9630,26207
|
|
20240109,150100,204322446750,9700,9690,9700,9640,18470
|
|
20240109,150000,204143907200,9690,9730,9750,9680,12759
|
|
20240109,145900,204019883020,9730,9670,9730,9630,32666
|
|
20240109,145800,203703653700,9700,9730,9730,9620,46751
|
|
20240109,145700,203252253160,9730,9690,9760,9680,11845
|
|
20240109,145600,203137302700,9690,9810,9820,9680,40708
|
|
20240109,145500,202740796290,9810,9780,9810,9770,11841
|
|
20240109,145400,202624822300,9780,9780,9800,9760,7438
|
|
20240109,145300,202552108370,9760,9790,9800,9760,9016
|
|
20240109,145200,202463994620,9800,9790,9810,9760,11875
|
|
20240109,145100,202347834290,9800,9810,9820,9800,9565
|
|
20240109,145000,202254022940,9830,9860,9870,9800,13795
|
|
20240109,144900,202118401970,9860,9890,9900,9850,9943
|
|
20240109,144800,202020264840,9890,9950,9950,9870,29648
|
|
20240109,144700,201726516720,9950,9860,9960,9860,45414
|
|
20240109,144600,201276458180,9870,9810,9870,9800,17961
|
|
20240109,144500,201099962170,9800,9750,9800,9730,14006
|
|
20240109,144400,200963080840,9730,9780,9790,9730,12303
|
|
20240109,144300,200842880070,9780,9770,9790,9750,14687
|
|
20240109,144200,200699361200,9770,9720,9790,9710,20322
|
|
20240109,144100,200501350390,9720,9700,9730,9650,31149
|
|
20240109,144000,200199527200,9710,9720,9740,9700,12633
|
|
20240109,143900,200076798850,9730,9660,9730,9640,19516
|
|
20240109,143800,199888055880,9650,9690,9730,9650,31813
|
|
20240109,143700,199579955580,9670,9640,9730,9630,32011
|
|
20240109,143600,199270008790,9640,9740,9760,9630,109738
|
|
20240109,143500,198206815930,9720,9800,9800,9720,38762
|
|
20240109,143400,197828606120,9800,9810,9830,9800,8475
|
|
20240109,143300,197745485380,9810,9860,9860,9800,7211
|
|
20240109,143200,197674722460,9860,9870,9880,9820,2197
|
|
20240109,143100,197653048690,9870,9800,9870,9790,8605
|
|
20240109,143000,197568589980,9810,9840,9850,9790,16429
|
|
20240109,142900,197407440820,9840,9880,9890,9840,8017
|
|
20240109,142800,197328342050,9890,9900,9920,9880,10322
|
|
20240109,142700,197226160190,9900,9830,9930,9820,19007
|
|
20240109,142600,197038166510,9860,9800,9860,9790,14946
|
|
20240109,142500,196891272590,9800,9780,9820,9780,12432
|
|
20240109,142400,196769490810,9780,9770,9800,9750,30233
|
|
20240109,142300,196474084450,9780,9730,9790,9720,31166
|
|
20240109,142200,196170433800,9730,9870,9870,9730,98675
|
|
20240109,142100,195204369050,9860,9880,9880,9850,5992
|
|
20240109,142000,195145244930,9870,9890,9900,9870,9457
|
|
20240109,141900,195051864610,9900,9840,9900,9840,7158
|
|
20240109,141800,194981159000,9840,9900,9900,9820,53055
|
|
20240109,141700,194458766940,9900,9890,9920,9890,4780
|
|
20240109,141600,194411445930,9900,9900,9920,9890,6379
|
|
20240109,141500,194348265660,9900,9880,9930,9880,6304
|
|
20240109,141400,194285789980,9880,9900,9900,9860,13818
|
|
20240109,141300,194149333760,9910,9980,9980,9850,55489
|
|
20240109,141200,193600422330,9980,10020,10020,9970,12478
|
|
20240109,141100,193475749260,10010,10030,10040,10010,9720
|
|
20240109,141000,193378268240,10040,10010,10040,10000,7335
|
|
20240109,140900,193304810400,10030,10020,10040,10000,12958
|
|
20240109,140800,193174994890,10020,10050,10060,10020,6739
|
|
20240109,140700,193107365490,10060,10010,10060,10000,11354
|
|
20240109,140600,192993648310,10000,10050,10050,10000,19466
|
|
20240109,140500,192798569880,10050,10050,10080,10050,12147
|
|
20240109,140400,192676394350,10060,10040,10060,10030,4854
|
|
20240109,140300,192627657220,10040,10020,10050,10010,7071
|
|
20240109,140200,192556701000,10020,9990,10020,9990,7958
|
|
20240109,140100,192477118360,9990,9980,10000,9980,4169
|
|
20240109,140000,192435502220,9980,9970,10000,9960,2958
|
|
20240109,135900,192405987680,9970,10000,10010,9950,17205
|
|
20240109,135800,192234357830,10000,10000,10030,9990,6283
|
|
20240109,135700,192171531050,10000,10030,10030,9990,15252
|
|
20240109,135600,192018951630,10020,10050,10060,10020,10728
|
|
20240109,135500,191911164600,10050,10120,10120,10050,27393
|
|
20240109,135400,191634912640,10120,10090,10130,10080,23827
|
|
20240109,135300,191394118600,10090,10080,10100,10050,11561
|
|
20240109,135200,191277513100,10050,10100,10110,10040,15307
|
|
20240109,135100,191123065740,10100,10050,10110,10030,26541
|
|
20240109,135000,190855646880,10050,10000,10050,9990,10223
|
|
20240109,134900,190753181710,10010,9990,10010,9990,6621
|
|
20240109,134800,190686976490,10000,10010,10010,9970,6594
|
|
20240109,134700,190621095980,10010,10020,10020,10000,2160
|
|
20240109,134600,190599483620,10020,9970,10020,9970,3990
|
|
20240109,134500,190559648720,9970,10000,10040,9970,3289
|
|
20240109,134400,190526837500,9960,9980,10030,9940,12589
|
|
20240109,134300,190401277290,9980,10010,10020,9960,19653
|
|
20240109,134200,190205033550,10020,10030,10050,10010,4997
|
|
20240109,134100,190154953000,10050,10030,10060,10020,12174
|
|
20240109,134000,190032729070,10030,10040,10060,10010,13725
|
|
20240109,133900,189894919260,10050,10060,10070,10020,17851
|
|
20240109,133800,189715769190,10060,10000,10060,9990,9957
|
|
20240109,133700,189615844640,10000,10080,10080,9960,27495
|
|
20240109,133600,189339991250,10070,10140,10140,10070,53870
|
|
20240109,133500,188794732530,10140,10010,10140,10000,92627
|
|
20240109,133400,187859759060,10000,9940,10010,9940,25125
|
|
20240109,133300,187609080160,9950,9920,9950,9920,4221
|
|
20240109,133200,187567141500,9930,9950,9950,9920,5441
|
|
20240109,133100,187513069060,9950,9920,9950,9910,8622
|
|
20240109,133000,187427516480,9920,9910,9930,9910,4272
|
|
20240109,132900,187385146970,9920,9920,9930,9910,5225
|
|
20240109,132800,187333313160,9930,9950,9950,9920,9211
|
|
20240109,132700,187241809310,9940,9950,9970,9940,14549
|
|
20240109,132600,187096953680,9960,9930,9960,9930,12085
|
|
20240109,132500,186976806450,9930,9910,9940,9900,7283
|
|
20240109,132400,186904555770,9910,9890,9920,9880,5662
|
|
20240109,132300,186848581640,9890,9880,9920,9870,3322
|
|
20240109,132200,186815755260,9880,9880,9890,9870,4016
|
|
20240109,132100,186776090260,9880,9950,9950,9880,10042
|
|
20240109,132000,186676624920,9940,9940,9960,9920,7311
|
|
20240109,131900,186603927370,9930,9910,9950,9900,8489
|
|
20240109,131800,186519645550,9910,9880,9920,9870,8612
|
|
20240109,131700,186434452090,9880,9870,9880,9870,6095
|
|
20240109,131600,186374263510,9880,9860,9880,9850,8568
|
|
20240109,131500,186289819450,9860,9880,9900,9850,10248
|
|
20240109,131400,186188734770,9870,9860,9880,9850,11496
|
|
20240109,131300,186075391260,9860,9850,9880,9850,17780
|
|
20240109,131200,185900188030,9860,9890,9890,9850,16887
|
|
20240109,131100,185733753700,9880,9900,9900,9860,19850
|
|
20240109,131000,185537698040,9890,9950,9950,9890,14039
|
|
20240109,130900,185398630480,9920,9920,9960,9910,11890
|
|
20240109,130800,185280479980,9910,9960,9970,9910,7306
|
|
20240109,130700,185207861360,9930,9870,9970,9870,10604
|
|
20240109,130600,185102757760,9870,9880,9900,9860,12105
|
|
20240109,130500,184983189570,9890,9950,9950,9880,16119
|
|
20240109,130400,184823575700,9920,9950,9960,9920,6988
|
|
20240109,130300,184754143390,9960,9980,9980,9950,13149
|
|
20240109,130200,184623117030,9980,9930,9980,9910,8790
|
|
20240109,130100,184535737910,9930,9960,9970,9900,5970
|
|
20240109,130000,184476431010,9970,9910,9970,9910,5840
|
|
20240109,125900,184418293460,9920,9860,9920,9860,12788
|
|
20240109,125800,184291949980,9860,9860,9880,9860,15656
|
|
20240109,125700,184137474100,9860,9890,9910,9860,14591
|
|
20240109,125600,183993393340,9880,9910,9920,9880,18248
|
|
20240109,125500,183812748270,9910,9960,9960,9910,9031
|
|
20240109,125400,183723031960,9950,9930,9960,9930,3825
|
|
20240109,125300,183684974290,9930,9970,9990,9920,10638
|
|
20240109,125200,183579093890,9980,9980,10010,9930,22781
|
|
20240109,125100,183351516810,9990,9900,9990,9890,15160
|
|
20240109,125000,183200776620,9900,9830,9900,9820,12232
|
|
20240109,124900,183080250720,9830,9880,9880,9830,13868
|
|
20240109,124800,182943624270,9880,9900,9920,9870,19535
|
|
20240109,124700,182750404340,9900,9890,9900,9880,12003
|
|
20240109,124600,182631664820,9890,9840,9900,9840,15593
|
|
20240109,124500,182477811460,9850,9870,9870,9820,49758
|
|
20240109,124400,181988028260,9860,9900,9920,9860,54423
|
|
20240109,124300,181450033650,9900,9970,9980,9900,71151
|
|
20240109,124200,180743890820,9970,10000,10000,9970,23492
|
|
20240109,124100,180509488990,9990,10000,10020,9990,10245
|
|
20240109,124000,180407028400,10010,10030,10030,9980,17099
|
|
20240109,123900,180236048610,10010,9990,10040,9990,17121
|
|
20240109,123800,180064504550,9990,9980,10000,9980,5205
|
|
20240109,123700,180012535790,9980,9980,9990,9960,14396
|
|
20240109,123600,179868951250,9980,10010,10010,9970,8721
|
|
20240109,123500,179781921910,10000,9980,10000,9960,25229
|
|
20240109,123400,179530167820,9980,9980,9990,9970,11226
|
|
20240109,123300,179418164630,9980,9990,9990,9970,21858
|
|
20240109,123200,179200041560,9980,10000,10010,9980,19420
|
|
20240109,123100,179005954210,10000,10000,10010,9990,7689
|
|
20240109,123000,178929074120,10000,10000,10010,9980,25823
|
|
20240109,122900,178671175880,10010,9990,10030,9990,11694
|
|
20240109,122800,178554264930,10000,10010,10020,9990,14376
|
|
20240109,122700,178410474830,10010,10040,10050,10010,11040
|
|
20240109,122600,178299783890,10040,10040,10050,10030,6337
|
|
20240109,122500,178236172250,10040,10060,10080,10040,10819
|
|
20240109,122400,178127372560,10070,10120,10130,10070,16156
|
|
20240109,122300,177964164650,10110,10140,10150,10110,13860
|
|
20240109,122200,177823981080,10140,10080,10160,10080,28957
|
|
20240109,122100,177530707280,10090,10060,10090,10050,9273
|
|
20240109,122000,177437321760,10060,10060,10060,10040,5923
|
|
20240109,121900,177377790390,10060,10010,10070,10010,9673
|
|
20240109,121800,177280613770,10010,10010,10020,10010,7156
|
|
20240109,121700,177208960660,10010,10020,10040,10000,11594
|
|
20240109,121600,177092834250,10020,10000,10020,9990,9719
|
|
20240109,121500,176995648000,10000,9990,10010,9970,17830
|
|
20240109,121400,176817585720,9990,10030,10030,9980,37842
|
|
20240109,121300,176439055940,10030,10060,10070,10020,20726
|
|
20240109,121200,176230986520,10060,10030,10080,10020,5490
|
|
20240109,121100,176175873650,10020,10040,10050,10020,26555
|
|
20240109,121000,175909519870,10040,10050,10070,10040,12506
|
|
20240109,120900,175783833470,10050,10080,10100,10040,11392
|
|
20240109,120800,175669140270,10080,10120,10140,10080,16604
|
|
20240109,120700,175501264930,10120,10100,10120,10090,6760
|
|
20240109,120600,175433012460,10090,10120,10130,10090,9710
|
|
20240109,120500,175334887210,10120,10110,10150,10090,25801
|
|
20240109,120400,175073711710,10100,10080,10110,10070,11619
|
|
20240109,120300,174956476430,10080,10050,10100,10040,10742
|
|
20240109,120200,174848376910,10050,10100,10110,10050,13058
|
|
20240109,120100,174716770740,10100,10030,10110,10020,34539
|
|
20240109,120000,174368639390,10030,10010,10030,10000,22680
|
|
20240109,115900,174141513690,10010,10030,10040,9990,16192
|
|
20240109,115800,173979440240,10020,9970,10040,9970,13764
|
|
20240109,115700,173841827510,9980,10050,10060,9950,55674
|
|
20240109,115600,173285390450,10040,9940,10050,9940,44858
|
|
20240109,115500,172837684700,9930,10070,10100,9900,176804
|
|
20240109,115400,171073429000,10080,10120,10130,10030,62180
|
|
20240109,115300,170447029660,10130,10110,10140,10090,52907
|
|
20240109,115200,169912207030,10110,10160,10200,10110,105961
|
|
20240109,115100,168837412300,10130,10090,10180,10050,97699
|
|
20240109,115000,167850279760,10090,10280,10290,10050,146201
|
|
20240109,114900,166363533960,10290,10350,10370,10260,60086
|
|
20240109,114800,165744831920,10350,10310,10350,10310,19838
|
|
20240109,114700,165539868640,10310,10340,10360,10300,30093
|
|
20240109,114600,165229071180,10330,10430,10440,10310,73448
|
|
20240109,114500,164466988510,10440,10400,10470,10330,87325
|
|
20240109,114400,163558348710,10390,10540,10550,10350,126192
|
|
20240109,114300,162237601560,10540,10330,10550,10330,201724
|
|
20240109,114200,160121275370,10330,10400,10430,10320,57528
|
|
20240109,114100,159523975890,10400,10440,10440,10330,46252
|
|
20240109,114000,159043503770,10440,10420,10450,10350,80883
|
|
20240109,113900,158200776230,10420,10340,10420,10340,48415
|
|
20240109,113800,157698106960,10350,10330,10350,10320,15334
|
|
20240109,113700,157539595070,10340,10340,10370,10310,24087
|
|
20240109,113600,157290344870,10330,10280,10340,10270,17812
|
|
20240109,113500,157107040550,10280,10320,10330,10260,17740
|
|
20240109,113400,156924450180,10330,10350,10370,10320,39198
|
|
20240109,113300,156518748460,10350,10320,10360,10310,22050
|
|
20240109,113200,156290838740,10320,10330,10350,10310,38098
|
|
20240109,113100,155897119660,10340,10270,10380,10260,63890
|
|
20240109,113000,155236826890,10260,10240,10280,10230,14899
|
|
20240109,112900,155084104750,10240,10290,10300,10240,15826
|
|
20240109,112800,154921616750,10290,10260,10310,10260,12302
|
|
20240109,112700,154795057570,10270,10290,10290,10260,20687
|
|
20240109,112600,154582526680,10290,10220,10290,10220,13262
|
|
20240109,112500,154446549860,10230,10260,10270,10220,12219
|
|
20240109,112400,154321483610,10260,10290,10300,10260,22787
|
|
20240109,112300,154087020590,10290,10260,10300,10260,26584
|
|
20240109,112200,153813518730,10260,10260,10280,10250,10041
|
|
20240109,112100,153710478420,10260,10210,10280,10200,21896
|
|
20240109,112000,153486409210,10210,10220,10230,10210,10622
|
|
20240109,111900,153377891520,10210,10200,10240,10190,8195
|
|
20240109,111800,153294170010,10200,10220,10230,10180,26757
|
|
20240109,111700,153021386770,10220,10240,10240,10210,8148
|
|
20240109,111600,152938115450,10230,10190,10230,10180,12894
|
|
20240109,111500,152806606160,10200,10250,10250,10180,38334
|
|
20240109,111400,152415470140,10230,10240,10250,10230,15401
|
|
20240109,111300,152257800480,10240,10280,10290,10200,25456
|
|
20240109,111200,151996962100,10290,10300,10330,10270,31734
|
|
20240109,111100,151669937080,10300,10240,10310,10240,41142
|
|
20240109,111000,151246812160,10250,10190,10250,10190,16492
|
|
20240109,110900,151078261650,10200,10190,10200,10180,16881
|
|
20240109,110800,150906267240,10190,10210,10220,10160,36108
|
|
20240109,110700,150538703680,10220,10240,10250,10200,21314
|
|
20240109,110600,150320842920,10240,10290,10310,10230,32038
|
|
20240109,110500,149991948760,10300,10270,10320,10250,91297
|
|
20240109,110400,149052073190,10270,10180,10270,10180,40226
|
|
20240109,110300,148640467850,10180,10180,10200,10170,16115
|
|
20240109,110200,148476414830,10200,10210,10220,10160,48894
|
|
20240109,110100,147978375140,10210,10220,10230,10140,94990
|
|
20240109,110000,147011206250,10220,10270,10270,10210,36655
|
|
20240109,105900,146636146700,10270,10260,10280,10260,17171
|
|
20240109,105800,146459755350,10270,10290,10300,10250,37436
|
|
20240109,105700,146075352440,10300,10320,10330,10280,37750
|
|
20240109,105600,145686445760,10320,10330,10340,10280,37138
|
|
20240109,105500,145303916980,10340,10330,10370,10310,48174
|
|
20240109,105400,144805542270,10320,10300,10330,10260,25972
|
|
20240109,105300,144538304330,10290,10330,10350,10290,70854
|
|
20240109,105200,143806711870,10330,10220,10350,10200,94471
|
|
20240109,105100,142834440180,10220,10280,10320,10200,108665
|
|
20240109,105000,141719937930,10280,10300,10360,10270,110750
|
|
20240109,104900,140578705060,10290,10410,10410,10250,157669
|
|
20240109,104800,138952050120,10390,10380,10480,10370,126589
|
|
20240109,104700,137632825330,10370,10450,10460,10350,147591
|
|
20240109,104600,136095566710,10460,10530,10550,10420,221251
|
|
20240109,104500,133777077580,10520,10610,10630,10510,218791
|
|
20240109,104400,131464548200,10610,10480,10690,10450,522214
|
|
20240109,104300,125932325040,10480,10170,10510,10160,583121
|
|
20240109,104200,119872466210,10170,10160,10180,10140,30103
|
|
20240109,104100,119566576840,10170,10210,10220,10160,40951
|
|
20240109,104000,119149343240,10200,10240,10250,10150,64400
|
|
20240109,103900,118492478400,10240,10090,10250,10090,85147
|
|
20240109,103800,117624082640,10100,10090,10110,10070,9662
|
|
20240109,103700,117526597490,10090,10110,10120,10060,22199
|
|
20240109,103600,117302456100,10090,10050,10140,10050,30173
|
|
20240109,103500,116998034220,10050,10000,10050,10000,16025
|
|
20240109,103400,116837272530,10020,10000,10020,9980,23079
|
|
20240109,103300,116606657560,9990,10020,10030,9990,23226
|
|
20240109,103200,116374208480,10020,10050,10050,10020,30943
|
|
20240109,103100,116063669510,10050,10060,10070,10020,25758
|
|
20240109,103000,115804873500,10050,9970,10080,9970,36245
|
|
20240109,102900,115441164440,9970,10040,10040,9930,46953
|
|
20240109,102800,114972245450,10040,10020,10060,10000,44197
|
|
20240109,102700,114529434060,10010,10090,10100,10010,30028
|
|
20240109,102600,114227284310,10090,10050,10100,10050,27715
|
|
20240109,102500,113948163900,10060,10170,10170,10050,52164
|
|
20240109,102400,113420875860,10170,10130,10180,10130,28630
|
|
20240109,102300,113130247590,10130,10180,10190,10090,79823
|
|
20240109,102200,112320635500,10180,10260,10260,10150,88507
|
|
20240109,102100,111417076590,10250,10180,10260,10150,134183
|
|
20240109,102000,110046543880,10180,10150,10230,10130,198735
|
|
20240109,101900,108022858880,10140,10100,10170,10090,67254
|
|
20240109,101800,107340642530,10100,10090,10170,10090,72364
|
|
20240109,101700,106606862850,10100,10090,10180,10060,192759
|
|
20240109,101600,104654469100,10090,9920,10090,9910,164235
|
|
20240109,101500,103009459200,9910,9930,9930,9900,15206
|
|
20240109,101400,102858698200,9940,9950,9950,9920,17234
|
|
20240109,101300,102687403800,9950,9940,9950,9920,11823
|
|
20240109,101200,102569933270,9950,9930,9950,9910,11087
|
|
20240109,101100,102459909280,9900,9960,9960,9890,32535
|
|
20240109,101000,102136923070,9970,9960,9970,9950,16518
|
|
20240109,100900,101972419090,9960,9980,10000,9930,59384
|
|
20240109,100800,101380089370,9980,9970,9990,9930,50613
|
|
20240109,100700,100875878310,9960,9900,9970,9890,65211
|
|
20240109,100600,100227661690,9890,9820,9900,9820,22047
|
|
20240109,100500,100010209530,9820,9840,9850,9820,10472
|
|
20240109,100400,99907261730,9840,9850,9860,9830,15939
|
|
20240109,100300,99750291800,9870,9890,9910,9850,36037
|
|
20240109,100200,99394060230,9890,9870,9900,9860,20673
|
|
20240109,100100,99189744450,9860,9850,9870,9840,8238
|
|
20240109,100000,99108488780,9840,9900,9900,9840,36597
|
|
20240109,095900,98747619740,9900,9830,9910,9830,47570
|
|
20240109,095800,98278022650,9830,9830,9840,9810,19854
|
|
20240109,095700,98082966980,9830,9800,9850,9790,33550
|
|
20240109,095600,97753550270,9790,9800,9810,9780,31502
|
|
20240109,095500,97444995130,9800,9840,9850,9770,24887
|
|
20240109,095400,97200920030,9840,9760,9850,9720,55949
|
|
20240109,095300,96653996800,9760,9730,9840,9720,27337
|
|
20240109,095200,96386867020,9730,9800,9810,9710,99044
|
|
20240109,095100,95420964560,9800,9850,9860,9800,84250
|
|
20240109,095000,94594387730,9860,9850,9890,9820,30703
|
|
20240109,094900,94291827680,9850,9890,9890,9840,46065
|
|
20240109,094800,93837462330,9890,9820,9890,9810,14964
|
|
20240109,094700,93689976170,9810,9880,9890,9800,65580
|
|
20240109,094600,93043469770,9880,9860,9900,9850,53697
|
|
20240109,094500,92513356840,9880,9810,9890,9800,99362
|
|
20240109,094400,91533837830,9810,9730,9820,9720,67363
|
|
20240109,094300,90875111430,9720,9850,9870,9680,208574
|
|
20240109,094200,88843387530,9850,9900,9920,9780,240061
|
|
20240109,094100,86485970910,9910,9910,9930,9890,76840
|
|
20240109,094000,85724579270,9910,10000,10000,9880,117426
|
|
20240109,093900,84559536680,9990,10000,10080,9980,86793
|
|
20240109,093800,83690384500,9990,10090,10100,9920,143346
|
|
20240109,093700,82255104830,10080,10100,10150,10080,63236
|
|
20240109,093600,81616516940,10110,10210,10240,10080,99303
|
|
20240109,093500,80612267850,10210,10210,10300,10180,192772
|
|
20240109,093400,78634861440,10200,10150,10210,10140,58776
|
|
20240109,093300,78035985180,10170,10130,10200,10100,66705
|
|
20240109,093200,77360461650,10130,10220,10230,10130,52409
|
|
20240109,093100,76826888740,10220,10190,10240,10180,63610
|
|
20240109,093000,76177861650,10190,10130,10200,10080,103636
|
|
20240109,092900,75127968910,10120,10170,10180,10110,117932
|
|
20240109,092800,73931710200,10180,10170,10280,10170,50933
|
|
20240109,092700,73412118800,10180,10230,10270,10160,103582
|
|
20240109,092600,72355622020,10230,10310,10320,10150,104208
|
|
20240109,092500,71289717830,10310,10390,10450,10300,191851
|
|
20240109,092400,69299743050,10390,10180,10390,10170,286234
|
|
20240109,092300,66356901870,10190,10170,10190,10130,56726
|
|
20240109,092200,65779926510,10160,10130,10200,10100,66850
|
|
20240109,092100,65100511430,10130,10060,10190,10050,74360
|
|
20240109,092000,64346972360,10060,10240,10260,10020,185337
|
|
20240109,091900,62468480720,10230,10170,10270,10110,134529
|
|
20240109,091800,61096800530,10170,10210,10300,10150,280068
|
|
20240109,091700,58232721790,10190,10380,10380,10110,339198
|
|
20240109,091600,54733647990,10480,10480,10480,10480,0
|
|
20240109,091500,54733647990,10480,10180,10480,10120,388897
|
|
20240109,091400,50713691840,10170,10100,10260,10070,325725
|
|
20240109,091300,47402582300,10070,10000,10130,10000,262780
|
|
20240109,091200,44759814950,10000,9870,10080,9820,149626
|
|
20240109,091100,43271302040,9870,9810,9900,9740,176897
|
|
20240109,091000,41537398380,9790,9950,9960,9720,197470
|
|
20240109,090900,39596936120,9960,9910,9990,9860,143886
|
|
20240109,090800,38171480880,9910,9980,10000,9870,247057
|
|
20240109,090700,35720303880,9980,10250,10270,9980,375122
|
|
20240109,090600,31938714560,10250,10100,10300,10030,346573
|
|
20240109,090500,28417997710,10100,10130,10150,9950,310588
|
|
20240109,090400,25290696130,10130,9980,10340,9950,911339
|
|
20240109,090300,16048906800,9970,9680,9980,9670,439663
|
|
20240109,090200,11710138660,9680,9810,9820,9550,252727
|
|
20240109,090100,9267589010,9800,9490,9850,9490,458765
|
|
20240109,090000,4829323090,9490,9530,9560,9450,506878
|