600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,185600,3298997125,2075,2075,2075,2075,0
|
|
20240109,185500,3298997125,2075,2075,2075,2075,0
|
|
20240109,185400,3298997125,2075,2075,2075,2075,0
|
|
20240109,185300,3298997125,2075,2075,2075,2075,0
|
|
20240109,185200,3298997125,2075,2075,2075,2075,0
|
|
20240109,185100,3298997125,2075,2075,2075,2075,0
|
|
20240109,185000,3298997125,2075,2075,2075,2075,0
|
|
20240109,184900,3298997125,2075,2075,2075,2075,0
|
|
20240109,184800,3298997125,2075,2075,2075,2075,0
|
|
20240109,184700,3298997125,2075,2075,2075,2075,0
|
|
20240109,184600,3298997125,2075,2075,2075,2075,0
|
|
20240109,184500,3298997125,2075,2075,2075,2075,0
|
|
20240109,184400,3298997125,2075,2075,2075,2075,0
|
|
20240109,184300,3298997125,2075,2075,2075,2075,0
|
|
20240109,184200,3298997125,2075,2075,2075,2075,0
|
|
20240109,184100,3298997125,2075,2075,2075,2075,0
|
|
20240109,184000,3298997125,2075,2075,2075,2075,0
|
|
20240109,183900,3298997125,2075,2075,2075,2075,0
|
|
20240109,183800,3298997125,2075,2075,2075,2075,0
|
|
20240109,183700,3298997125,2075,2075,2075,2075,0
|
|
20240109,183600,3298997125,2075,2075,2075,2075,0
|
|
20240109,183500,3298997125,2075,2075,2075,2075,0
|
|
20240109,183400,3298997125,2075,2075,2075,2075,0
|
|
20240109,183300,3298997125,2075,2075,2075,2075,0
|
|
20240109,183200,3298997125,2075,2075,2075,2075,0
|
|
20240109,183100,3298997125,2075,2075,2075,2075,0
|
|
20240109,183000,3298997125,2075,2075,2075,2075,0
|
|
20240109,182900,3298997125,2075,2075,2075,2075,0
|
|
20240109,182800,3298997125,2075,2075,2075,2075,0
|
|
20240109,182700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,182600,3298997125,2075,2075,2075,2075,0
|
|
20240109,182500,3298997125,2075,2075,2075,2075,0
|
|
20240109,182400,3298997125,2075,2075,2075,2075,0
|
|
20240109,182300,3298997125,2075,2075,2075,2075,0
|
|
20240109,182200,3298997125,2075,2075,2075,2075,0
|
|
20240109,182100,3298997125,2075,2075,2075,2075,0
|
|
20240109,182000,3298997125,2075,2075,2075,2075,0
|
|
20240109,181900,3298997125,2075,2075,2075,2075,0
|
|
20240109,181800,3298997125,2075,2075,2075,2075,0
|
|
20240109,181700,3298997125,2075,2075,2075,2075,0
|
|
20240109,181600,3298997125,2075,2075,2075,2075,0
|
|
20240109,181500,3298997125,2075,2075,2075,2075,0
|
|
20240109,181400,3298997125,2075,2075,2075,2075,0
|
|
20240109,181300,3298997125,2075,2075,2075,2075,0
|
|
20240109,181200,3298997125,2075,2075,2075,2075,0
|
|
20240109,181100,3298997125,2075,2075,2075,2075,0
|
|
20240109,181000,3298997125,2075,2075,2075,2075,0
|
|
20240109,180900,3298997125,2075,2075,2075,2075,0
|
|
20240109,180800,3298997125,2075,2075,2075,2075,0
|
|
20240109,180700,3298997125,2075,2075,2075,2075,0
|
|
20240109,180600,3298997125,2075,2075,2075,2075,0
|
|
20240109,180500,3298997125,2075,2075,2075,2075,0
|
|
20240109,180400,3298997125,2075,2075,2075,2075,0
|
|
20240109,180300,3298997125,2075,2075,2075,2075,0
|
|
20240109,180200,3298997125,2075,2075,2075,2075,0
|
|
20240109,180100,3298997125,2075,2075,2075,2075,0
|
|
20240109,180000,3298997125,2075,2075,2075,2075,0
|
|
20240109,175900,3298997125,2075,2075,2075,2075,0
|
|
20240109,175800,3298997125,2075,2075,2075,2075,0
|
|
20240109,175700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,175600,3298997125,2075,2075,2075,2075,0
|
|
20240109,175500,3298997125,2075,2075,2075,2075,0
|
|
20240109,175400,3298997125,2075,2075,2075,2075,0
|
|
20240109,175300,3298997125,2075,2075,2075,2075,0
|
|
20240109,175200,3298997125,2075,2075,2075,2075,0
|
|
20240109,175100,3298997125,2075,2075,2075,2075,0
|
|
20240109,175000,3298997125,2075,2075,2075,2075,0
|
|
20240109,174900,3298997125,2075,2075,2075,2075,0
|
|
20240109,174800,3298997125,2075,2075,2075,2075,0
|
|
20240109,174700,3298997125,2075,2075,2075,2075,0
|
|
20240109,174600,3298997125,2075,2075,2075,2075,0
|
|
20240109,174500,3298997125,2075,2075,2075,2075,0
|
|
20240109,174400,3298997125,2075,2075,2075,2075,0
|
|
20240109,174300,3298997125,2075,2075,2075,2075,0
|
|
20240109,174200,3298997125,2075,2075,2075,2075,0
|
|
20240109,174100,3298997125,2075,2075,2075,2075,0
|
|
20240109,174000,3298997125,2075,2075,2075,2075,0
|
|
20240109,173900,3298997125,2075,2075,2075,2075,0
|
|
20240109,173800,3298997125,2075,2075,2075,2075,0
|
|
20240109,173700,3298997125,2075,2075,2075,2075,0
|
|
20240109,173600,3298997125,2075,2075,2075,2075,0
|
|
20240109,173500,3298997125,2075,2075,2075,2075,0
|
|
20240109,173400,3298997125,2075,2075,2075,2075,0
|
|
20240109,173300,3298997125,2075,2075,2075,2075,0
|
|
20240109,173200,3298997125,2075,2075,2075,2075,0
|
|
20240109,173100,3298997125,2075,2075,2075,2075,0
|
|
20240109,173000,3298997125,2075,2075,2075,2075,0
|
|
20240109,172900,3298997125,2075,2075,2075,2075,0
|
|
20240109,172800,3298997125,2075,2075,2075,2075,0
|
|
20240109,172700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,172600,3298997125,2075,2075,2075,2075,0
|
|
20240109,172500,3298997125,2075,2075,2075,2075,0
|
|
20240109,172400,3298997125,2075,2075,2075,2075,0
|
|
20240109,172300,3298997125,2075,2075,2075,2075,0
|
|
20240109,172200,3298997125,2075,2075,2075,2075,0
|
|
20240109,172100,3298997125,2075,2075,2075,2075,0
|
|
20240109,172000,3298997125,2075,2075,2075,2075,0
|
|
20240109,171900,3298997125,2075,2075,2075,2075,0
|
|
20240109,171800,3298997125,2075,2075,2075,2075,0
|
|
20240109,171700,3298997125,2075,2075,2075,2075,0
|
|
20240109,171600,3298997125,2075,2075,2075,2075,0
|
|
20240109,171500,3298997125,2075,2075,2075,2075,0
|
|
20240109,171400,3298997125,2075,2075,2075,2075,0
|
|
20240109,171300,3298997125,2075,2075,2075,2075,0
|
|
20240109,171200,3298997125,2075,2075,2075,2075,0
|
|
20240109,171100,3298997125,2075,2075,2075,2075,0
|
|
20240109,171000,3298997125,2075,2075,2075,2075,0
|
|
20240109,170900,3298997125,2075,2075,2075,2075,0
|
|
20240109,170800,3298997125,2075,2075,2075,2075,0
|
|
20240109,170700,3298997125,2075,2075,2075,2075,0
|
|
20240109,170600,3298997125,2075,2075,2075,2075,0
|
|
20240109,170500,3298997125,2075,2075,2075,2075,0
|
|
20240109,170400,3298997125,2075,2075,2075,2075,0
|
|
20240109,170300,3298997125,2075,2075,2075,2075,0
|
|
20240109,170200,3298997125,2075,2075,2075,2075,0
|
|
20240109,170100,3298997125,2075,2075,2075,2075,0
|
|
20240109,170000,3298997125,2075,2075,2075,2075,0
|
|
20240109,165900,3298997125,2075,2075,2075,2075,0
|
|
20240109,165800,3298997125,2075,2075,2075,2075,0
|
|
20240109,165700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,165600,3298997125,2075,2075,2075,2075,0
|
|
20240109,165500,3298997125,2075,2075,2075,2075,0
|
|
20240109,165400,3298997125,2075,2075,2075,2075,0
|
|
20240109,165300,3298997125,2075,2075,2075,2075,0
|
|
20240109,165200,3298997125,2075,2075,2075,2075,0
|
|
20240109,165100,3298997125,2075,2075,2075,2075,0
|
|
20240109,165000,3298997125,2075,2075,2075,2075,0
|
|
20240109,164900,3298997125,2075,2075,2075,2075,0
|
|
20240109,164800,3298997125,2075,2075,2075,2075,0
|
|
20240109,164700,3298997125,2075,2075,2075,2075,0
|
|
20240109,164600,3298997125,2075,2075,2075,2075,0
|
|
20240109,164500,3298997125,2075,2075,2075,2075,0
|
|
20240109,164400,3298997125,2075,2075,2075,2075,0
|
|
20240109,164300,3298997125,2075,2075,2075,2075,0
|
|
20240109,164200,3298997125,2075,2075,2075,2075,0
|
|
20240109,164100,3298997125,2075,2075,2075,2075,0
|
|
20240109,164000,3298997125,2075,2075,2075,2075,0
|
|
20240109,163900,3298997125,2075,2075,2075,2075,0
|
|
20240109,163800,3298997125,2075,2075,2075,2075,0
|
|
20240109,163700,3298997125,2075,2075,2075,2075,0
|
|
20240109,163600,3298997125,2075,2075,2075,2075,0
|
|
20240109,163500,3298997125,2075,2075,2075,2075,0
|
|
20240109,163400,3298997125,2075,2075,2075,2075,0
|
|
20240109,163300,3298997125,2075,2075,2075,2075,0
|
|
20240109,163200,3298997125,2075,2075,2075,2075,0
|
|
20240109,163100,3298997125,2075,2075,2075,2075,0
|
|
20240109,163000,3298997125,2075,2075,2075,2075,0
|
|
20240109,162900,3298997125,2075,2075,2075,2075,0
|
|
20240109,162800,3298997125,2075,2075,2075,2075,0
|
|
20240109,162700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,162600,3298997125,2075,2075,2075,2075,0
|
|
20240109,162500,3298997125,2075,2075,2075,2075,0
|
|
20240109,162400,3298997125,2075,2075,2075,2075,0
|
|
20240109,162300,3298997125,2075,2075,2075,2075,0
|
|
20240109,162200,3298997125,2075,2075,2075,2075,0
|
|
20240109,162100,3298997125,2075,2075,2075,2075,0
|
|
20240109,162000,3298997125,2075,2075,2075,2075,0
|
|
20240109,161900,3298997125,2075,2075,2075,2075,0
|
|
20240109,161800,3298997125,2075,2075,2075,2075,0
|
|
20240109,161700,3298997125,2075,2075,2075,2075,0
|
|
20240109,161600,3298997125,2075,2075,2075,2075,0
|
|
20240109,161500,3298997125,2075,2075,2075,2075,0
|
|
20240109,161400,3298997125,2075,2075,2075,2075,0
|
|
20240109,161300,3298997125,2075,2075,2075,2075,0
|
|
20240109,161200,3298997125,2075,2075,2075,2075,0
|
|
20240109,161100,3298997125,2075,2075,2075,2075,0
|
|
20240109,161000,3298997125,2075,2075,2075,2075,0
|
|
20240109,160900,3298997125,2075,2075,2075,2075,0
|
|
20240109,160800,3298997125,2075,2075,2075,2075,0
|
|
20240109,160700,3298997125,2075,2075,2075,2075,0
|
|
20240109,160600,3298997125,2075,2075,2075,2075,0
|
|
20240109,160500,3298997125,2075,2075,2075,2075,0
|
|
20240109,160400,3298997125,2075,2075,2075,2075,0
|
|
20240109,160300,3298997125,2075,2075,2075,2075,0
|
|
20240109,160200,3298997125,2075,2075,2075,2075,0
|
|
20240109,160100,3298997125,2075,2075,2075,2075,0
|
|
20240109,160000,3298997125,2075,2075,2075,2075,0
|
|
20240109,155900,3298997125,2075,2075,2075,2075,0
|
|
20240109,155800,3298997125,2075,2075,2075,2075,0
|
|
20240109,155700,3298997125,2075,2075,2075,2075,18145
|
|
20240109,155600,3298997125,2075,2075,2075,2075,0
|
|
20240109,155500,3298997125,2075,2075,2075,2075,0
|
|
20240109,155400,3298997125,2075,2075,2075,2075,0
|
|
20240109,155300,3298997125,2075,2075,2075,2075,0
|
|
20240109,155200,3298997125,2075,2075,2075,2075,0
|
|
20240109,155100,3298997125,2075,2075,2075,2075,0
|
|
20240109,155000,3298997125,2075,2075,2075,2075,0
|
|
20240109,154900,3298997125,2075,2075,2075,2075,0
|
|
20240109,154800,3298997125,2075,2075,2075,2075,0
|
|
20240109,154700,3298997125,2075,2075,2075,2075,0
|
|
20240109,154600,3298997125,2075,2075,2075,2075,0
|
|
20240109,154500,3298997125,2075,2075,2075,2075,0
|
|
20240109,154400,3298997125,2075,2075,2075,2075,0
|
|
20240109,154300,3298997125,2075,2075,2075,2075,0
|
|
20240109,154200,3298997125,2075,2075,2075,2075,0
|
|
20240109,154100,3298997125,2075,2075,2075,2075,0
|
|
20240109,154000,3298997125,2075,2075,2075,2075,0
|
|
20240109,153900,3298997125,2075,2075,2075,2075,0
|
|
20240109,153800,3298997125,2075,2075,2075,2075,0
|
|
20240109,153700,3298997125,2075,2075,2075,2075,0
|
|
20240109,153600,3298997125,2075,2075,2075,2075,0
|
|
20240109,153500,3298997125,2075,2075,2075,2075,0
|
|
20240109,153400,3298997125,2075,2075,2075,2075,0
|
|
20240109,153300,3298997125,2075,2075,2075,2075,0
|
|
20240109,153200,3298997125,2075,2075,2075,2075,0
|
|
20240109,153100,3298997125,2075,2075,2075,2075,0
|
|
20240109,153000,3298997125,2075,2075,2075,2075,18145
|
|
20240109,152900,3261346250,2080,2080,2080,2080,0
|
|
20240109,152800,3261346250,2080,2080,2080,2080,0
|
|
20240109,152700,3261346250,2080,2080,2080,2080,0
|
|
20240109,152600,3261346250,2080,2080,2080,2080,0
|
|
20240109,152500,3261346250,2080,2080,2080,2080,0
|
|
20240109,152400,3261346250,2080,2080,2080,2080,0
|
|
20240109,152300,3261346250,2080,2080,2080,2080,0
|
|
20240109,152200,3261346250,2080,2080,2080,2080,0
|
|
20240109,152100,3261346250,2080,2080,2080,2080,0
|
|
20240109,152000,3261346250,2080,2080,2080,2080,0
|
|
20240109,151900,3261346250,2080,2075,2080,2070,3127
|
|
20240109,151800,3254857400,2070,2070,2075,2070,1241
|
|
20240109,151700,3252283515,2070,2070,2080,2070,2056
|
|
20240109,151600,3248023745,2075,2080,2080,2075,987
|
|
20240109,151500,3245975715,2075,2070,2075,2070,10452
|
|
20240109,151400,3224290790,2075,2075,2075,2075,42
|
|
20240109,151300,3224203640,2070,2075,2075,2070,310
|
|
20240109,151200,3223560410,2075,2075,2075,2075,608
|
|
20240109,151100,3222298810,2070,2070,2070,2070,1750
|
|
20240109,151000,3218676310,2070,2070,2070,2070,5423
|
|
20240109,150900,3207450700,2070,2070,2075,2070,814
|
|
20240109,150800,3205765700,2070,2070,2075,2070,10170
|
|
20240109,150700,3184713650,2070,2070,2070,2070,0
|
|
20240109,150600,3184713650,2070,2075,2075,2070,302
|
|
20240109,150500,3184087510,2075,2070,2075,2070,2494
|
|
20240109,150400,3178924920,2070,2070,2075,2070,12829
|
|
20240109,150300,3152368790,2070,2075,2075,2070,8862
|
|
20240109,150200,3134022655,2070,2075,2075,2070,1772
|
|
20240109,150100,3130354350,2075,2075,2075,2075,13
|
|
20240109,150000,3130327375,2075,2075,2075,2075,325
|
|
20240109,145900,3129653000,2070,2075,2075,2070,2636
|
|
20240109,145800,3124195800,2075,2070,2075,2070,7944
|
|
20240109,145700,3107712005,2075,2075,2075,2075,73
|
|
20240109,145600,3107560530,2075,2075,2075,2075,37
|
|
20240109,145500,3107483755,2075,2075,2075,2075,16
|
|
20240109,145400,3107450555,2070,2070,2075,2070,2620
|
|
20240109,145300,3102016655,2070,2070,2070,2070,1500
|
|
20240109,145200,3098911655,2075,2070,2075,2070,76
|
|
20240109,145100,3098754205,2075,2075,2075,2075,150
|
|
20240109,145000,3098442955,2070,2075,2075,2070,1001
|
|
20240109,144900,3096370880,2070,2070,2070,2070,1901
|
|
20240109,144800,3092435810,2075,2075,2075,2070,1275
|
|
20240109,144700,3089796500,2070,2070,2075,2070,2221
|
|
20240109,144600,3085190635,2075,2070,2075,2070,54
|
|
20240109,144500,3085078850,2070,2075,2075,2070,844
|
|
20240109,144400,3083331550,2075,2075,2075,2075,3000
|
|
20240109,144300,3077106550,2075,2080,2080,2075,3024
|
|
20240109,144200,3070831705,2075,2075,2075,2075,3494
|
|
20240109,144100,3063581655,2080,2080,2080,2080,500
|
|
20240109,144000,3062541655,2080,2080,2080,2080,206
|
|
20240109,143900,3062113175,2080,2075,2080,2075,1039
|
|
20240109,143800,3059957100,2080,2075,2080,2075,301
|
|
20240109,143700,3059332520,2080,2080,2080,2075,1252
|
|
20240109,143600,3056734365,2080,2075,2080,2075,30
|
|
20240109,143500,3056672110,2075,2075,2075,2075,908
|
|
20240109,143400,3054788010,2075,2075,2075,2075,948
|
|
20240109,143300,3052820910,2075,2075,2075,2075,167
|
|
20240109,143200,3052474385,2075,2075,2075,2075,572
|
|
20240109,143100,3051287485,2075,2075,2075,2075,22
|
|
20240109,143000,3051241835,2075,2075,2075,2075,782
|
|
20240109,142900,3049619185,2075,2075,2075,2075,76
|
|
20240109,142800,3049461485,2075,2075,2075,2070,2274
|
|
20240109,142700,3044742950,2075,2075,2080,2070,418
|
|
20240109,142600,3043875620,2075,2075,2080,2075,31
|
|
20240109,142500,3043811290,2075,2075,2075,2075,511
|
|
20240109,142400,3042750965,2075,2075,2075,2070,280
|
|
20240109,142300,3042170915,2075,2075,2075,2075,20
|
|
20240109,142200,3042129415,2075,2070,2075,2070,340
|
|
20240109,142100,3041425415,2080,2075,2080,2075,711
|
|
20240109,142000,3039950085,2080,2075,2080,2075,1205
|
|
20240109,141900,3037444705,2080,2075,2080,2075,31087
|
|
20240109,141800,2972784445,2075,2075,2075,2075,30
|
|
20240109,141700,2972722195,2075,2080,2080,2075,398
|
|
20240109,141600,2971896320,2080,2075,2080,2075,3537
|
|
20240109,141500,2964554045,2075,2080,2080,2075,9442
|
|
20240109,141400,2944961885,2075,2075,2075,2075,5
|
|
20240109,141300,2944951510,2075,2075,2080,2075,1760
|
|
20240109,141200,2941299460,2080,2080,2080,2080,292
|
|
20240109,141100,2940692100,2080,2075,2080,2075,1880
|
|
20240109,141000,2936781750,2075,2075,2075,2075,2359
|
|
20240109,140900,2931886825,2075,2075,2075,2075,0
|
|
20240109,140800,2931886825,2075,2075,2075,2075,907
|
|
20240109,140700,2930004800,2075,2075,2075,2075,710
|
|
20240109,140600,2928531550,2080,2080,2080,2080,107
|
|
20240109,140500,2928308990,2075,2080,2080,2075,5502
|
|
20240109,140400,2916886335,2075,2080,2080,2075,2069
|
|
20240109,140300,2912590640,2080,2075,2080,2075,402
|
|
20240109,140200,2911756485,2075,2080,2080,2075,324
|
|
20240109,140100,2911083565,2080,2080,2080,2075,1940
|
|
20240109,140000,2907049865,2080,2080,2080,2080,5
|
|
20240109,135900,2907039465,2080,2080,2080,2080,1030
|
|
20240109,135800,2904897065,2080,2080,2080,2080,2871
|
|
20240109,135700,2898925385,2075,2075,2075,2075,4001
|
|
20240109,135600,2890623310,2075,2075,2075,2075,10
|
|
20240109,135500,2890602560,2075,2070,2075,2070,2479
|
|
20240109,135400,2885471020,2075,2075,2075,2075,24
|
|
20240109,135300,2885421220,2075,2075,2075,2075,35
|
|
20240109,135200,2885348595,2075,2075,2075,2075,3
|
|
20240109,135100,2885342370,2075,2075,2075,2075,51
|
|
20240109,135000,2885236545,2075,2075,2080,2075,1664
|
|
20240109,134900,2881783715,2075,2075,2075,2070,1442
|
|
20240109,134800,2878791570,2075,2070,2075,2070,3826
|
|
20240109,134700,2870853870,2075,2075,2075,2075,2058
|
|
20240109,134600,2866583520,2075,2075,2075,2070,1108
|
|
20240109,134500,2864284430,2075,2075,2075,2070,160
|
|
20240109,134400,2863953180,2075,2075,2075,2070,4339
|
|
20240109,134300,2854949760,2075,2075,2075,2075,317
|
|
20240109,134200,2854291985,2075,2070,2075,2070,256
|
|
20240109,134100,2853762055,2070,2065,2070,2065,16409
|
|
20240109,134000,2819796325,2065,2070,2070,2065,700
|
|
20240109,133900,2818347825,2070,2070,2070,2065,283
|
|
20240109,133800,2817763145,2070,2065,2070,2065,1736
|
|
20240109,133700,2814172465,2065,2065,2065,2065,922
|
|
20240109,133600,2812268535,2065,2070,2070,2065,478
|
|
20240109,133500,2811281460,2065,2065,2065,2065,2477
|
|
20240109,133400,2806166455,2065,2070,2070,2065,3085
|
|
20240109,133300,2799795925,2065,2070,2070,2065,15918
|
|
20240109,133200,2766923730,2070,2065,2070,2065,1818
|
|
20240109,133100,2763166460,2065,2070,2070,2065,712
|
|
20240109,133000,2761695625,2065,2065,2070,2065,1067
|
|
20240109,132900,2759492205,2070,2070,2070,2065,1155
|
|
20240109,132800,2757103125,2065,2065,2065,2065,1015
|
|
20240109,132700,2755007150,2065,2070,2070,2065,679
|
|
20240109,132600,2753603960,2070,2070,2070,2065,6592
|
|
20240109,132500,2739983745,2065,2065,2070,2065,8628
|
|
20240109,132400,2722135405,2065,2065,2070,2065,15662
|
|
20240109,132300,2689793305,2070,2070,2070,2070,19998
|
|
20240109,132200,2648397445,2070,2075,2075,2070,436
|
|
20240109,132100,2647493035,2075,2080,2080,2075,21425
|
|
20240109,132000,2603035510,2080,2085,2085,2080,9108
|
|
20240109,131900,2584088455,2080,2080,2085,2080,1926
|
|
20240109,131800,2580073325,2080,2085,2085,2080,1904
|
|
20240109,131700,2576107985,2085,2085,2085,2085,4501
|
|
20240109,131600,2566723400,2085,2085,2085,2085,29
|
|
20240109,131500,2566662935,2085,2085,2085,2085,1500
|
|
20240109,131400,2563535435,2085,2085,2085,2085,1
|
|
20240109,131300,2563533350,2085,2080,2085,2080,836
|
|
20240109,131200,2561794465,2080,2080,2080,2080,3469
|
|
20240109,131100,2554578945,2085,2080,2085,2080,1892
|
|
20240109,131000,2550643575,2080,2080,2080,2080,582
|
|
20240109,130900,2549433015,2080,2080,2080,2080,2003
|
|
20240109,130800,2545266775,2080,2080,2080,2080,1
|
|
20240109,130700,2545264695,2080,2075,2080,2075,2301
|
|
20240109,130600,2540478815,2080,2080,2080,2080,481
|
|
20240109,130500,2539478335,2080,2080,2080,2080,240
|
|
20240109,130400,2538979135,2075,2080,2080,2075,31
|
|
20240109,130300,2538914805,2075,2075,2075,2075,100
|
|
20240109,130200,2538707305,2075,2080,2080,2075,2503
|
|
20240109,130100,2533513570,2080,2080,2080,2075,368
|
|
20240109,130000,2532749955,2080,2080,2080,2080,48
|
|
20240109,125900,2532650115,2080,2075,2080,2075,146
|
|
20240109,125800,2532347160,2075,2075,2075,2075,79
|
|
20240109,125700,2532183235,2075,2080,2080,2075,4037
|
|
20240109,125600,2523791425,2080,2080,2080,2080,8427
|
|
20240109,125500,2506263265,2085,2080,2085,2080,3455
|
|
20240109,125400,2499076860,2080,2075,2080,2075,10113
|
|
20240109,125300,2478041825,2075,2075,2075,2075,1152
|
|
20240109,125200,2475651425,2075,2075,2075,2075,9098
|
|
20240109,125100,2456773075,2070,2075,2075,2070,987
|
|
20240109,125000,2454727550,2070,2075,2075,2070,1865
|
|
20240109,124900,2450857925,2075,2080,2080,2070,13983
|
|
20240109,124800,2421844270,2080,2080,2080,2080,220
|
|
20240109,124700,2421386670,2080,2080,2085,2075,732
|
|
20240109,124600,2419866285,2080,2080,2080,2075,490
|
|
20240109,124500,2418848215,2080,2080,2085,2080,139
|
|
20240109,124400,2418559090,2075,2080,2080,2075,7813
|
|
20240109,124300,2402309010,2080,2085,2085,2080,79
|
|
20240109,124200,2402144315,2085,2085,2085,2080,108
|
|
20240109,124100,2401919210,2085,2085,2085,2080,4766
|
|
20240109,124000,2392005590,2085,2085,2085,2085,60
|
|
20240109,123900,2391880490,2085,2085,2090,2080,4821
|
|
20240109,123800,2381838825,2085,2085,2090,2085,3486
|
|
20240109,123700,2374564010,2085,2085,2085,2085,706
|
|
20240109,123600,2373092000,2085,2085,2090,2085,4433
|
|
20240109,123500,2363849180,2090,2085,2090,2085,596
|
|
20240109,123400,2362606510,2085,2080,2085,2080,17038
|
|
20240109,123300,2327115425,2085,2085,2085,2085,6
|
|
20240109,123200,2327102915,2085,2090,2090,2080,2169
|
|
20240109,123100,2322580775,2090,2090,2090,2090,1006
|
|
20240109,123000,2320478235,2080,2080,2090,2080,2823
|
|
20240109,122900,2314581515,2080,2085,2090,2080,1205
|
|
20240109,122800,2312070105,2090,2085,2090,2080,29342
|
|
20240109,122700,2250914650,2085,2085,2085,2085,337
|
|
20240109,122600,2250212005,2090,2085,2090,2085,51
|
|
20240109,122500,2250105665,2090,2090,2090,2090,1
|
|
20240109,122400,2250103575,2085,2090,2090,2085,252
|
|
20240109,122300,2249576945,2090,2090,2090,2090,59
|
|
20240109,122200,2249453635,2090,2090,2090,2090,1881
|
|
20240109,122100,2245522345,2090,2090,2090,2090,44
|
|
20240109,122000,2245430385,2090,2090,2090,2090,20
|
|
20240109,121900,2245388585,2085,2090,2090,2085,201
|
|
20240109,121800,2244969495,2090,2090,2090,2090,222
|
|
20240109,121700,2244505515,2090,2090,2090,2090,0
|
|
20240109,121600,2244505515,2090,2090,2090,2090,1
|
|
20240109,121500,2244503425,2090,2090,2090,2090,1
|
|
20240109,121400,2244501335,2090,2085,2090,2085,496
|
|
20240109,121300,2243466620,2085,2085,2085,2085,294
|
|
20240109,121200,2242853630,2090,2090,2090,2085,2542
|
|
20240109,121100,2237553385,2090,2090,2090,2090,463
|
|
20240109,121000,2236585715,2085,2085,2090,2085,825
|
|
20240109,120900,2234862315,2085,2090,2090,2085,202
|
|
20240109,120800,2234440145,2085,2085,2085,2085,948
|
|
20240109,120700,2232463565,2085,2085,2085,2085,199
|
|
20240109,120600,2232048650,2085,2085,2085,2085,270
|
|
20240109,120500,2231485700,2090,2085,2090,2085,45
|
|
20240109,120400,2231391850,2085,2085,2090,2085,21
|
|
20240109,120300,2231348015,2090,2090,2090,2090,803
|
|
20240109,120200,2229669745,2090,2085,2090,2085,285
|
|
20240109,120100,2229074120,2085,2085,2090,2085,1059
|
|
20240109,120000,2226866100,2090,2090,2090,2090,0
|
|
20240109,115900,2226866100,2090,2090,2090,2090,1
|
|
20240109,115800,2226864010,2085,2085,2090,2085,27
|
|
20240109,115700,2226807710,2085,2085,2085,2085,50
|
|
20240109,115600,2226703460,2090,2085,2090,2085,8825
|
|
20240109,115500,2208303305,2085,2090,2090,2085,252
|
|
20240109,115400,2207777510,2085,2085,2090,2085,8243
|
|
20240109,115300,2190586615,2085,2090,2090,2085,13318
|
|
20240109,115200,2162766210,2095,2090,2095,2090,3
|
|
20240109,115100,2162759930,2095,2090,2095,2090,985
|
|
20240109,115000,2160700945,2090,2090,2090,2090,2935
|
|
20240109,114900,2154566795,2085,2090,2090,2085,6322
|
|
20240109,114800,2141359890,2095,2090,2095,2085,3249
|
|
20240109,114700,2134572115,2095,2090,2095,2090,1466
|
|
20240109,114600,2131508165,2095,2100,2100,2095,103
|
|
20240109,114500,2131291880,2100,2100,2100,2100,166
|
|
20240109,114400,2130943280,2090,2090,2100,2090,692
|
|
20240109,114300,2129496350,2090,2090,2095,2090,15862
|
|
20240109,114200,2096273625,2095,2095,2095,2095,11
|
|
20240109,114100,2096250580,2095,2090,2095,2090,24
|
|
20240109,114000,2096200305,2090,2090,2090,2090,0
|
|
20240109,113900,2096200305,2090,2095,2095,2090,2701
|
|
20240109,113800,2090545210,2095,2095,2095,2095,0
|
|
20240109,113700,2090545210,2095,2090,2095,2090,6
|
|
20240109,113600,2090532645,2090,2095,2095,2090,1463
|
|
20240109,113500,2087467665,2095,2090,2095,2090,961
|
|
20240109,113400,2085454375,2095,2095,2095,2095,250
|
|
20240109,113300,2084930625,2090,2095,2095,2090,301
|
|
20240109,113200,2084300535,2090,2095,2095,2090,7549
|
|
20240109,113100,2068522910,2095,2095,2095,2095,262
|
|
20240109,113000,2067974020,2095,2095,2095,2095,4
|
|
20240109,112900,2067965640,2095,2095,2095,2090,1201
|
|
20240109,112800,2065455385,2095,2095,2095,2090,1499
|
|
20240109,112700,2062320225,2095,2095,2095,2090,1076
|
|
20240109,112600,2060066845,2090,2095,2095,2090,152
|
|
20240109,112500,2059748655,2100,2100,2100,2090,209
|
|
20240109,112400,2059311645,2100,2090,2100,2090,5855
|
|
20240109,112300,2047025640,2090,2100,2100,2085,4558
|
|
20240109,112200,2037467140,2085,2095,2100,2085,12793
|
|
20240109,112100,2010706680,2095,2095,2095,2095,3951
|
|
20240109,112000,2002429335,2095,2095,2095,2090,2522
|
|
20240109,111900,1997145845,2090,2090,2090,2090,1000
|
|
20240109,111800,1995055845,2085,2080,2095,2080,1884
|
|
20240109,111700,1991115015,2080,2095,2095,2080,30298
|
|
20240109,111600,1927943840,2100,2095,2100,2095,1956
|
|
20240109,111500,1923846015,2085,2090,2100,2085,6052
|
|
20240109,111400,1911209005,2095,2095,2095,2095,10
|
|
20240109,111300,1911188055,2100,2095,2100,2095,405
|
|
20240109,111200,1910338630,2090,2095,2095,2090,2295
|
|
20240109,111100,1905531610,2100,2095,2100,2095,850
|
|
20240109,111000,1903750815,2095,2095,2095,2095,717
|
|
20240109,110900,1902248700,2100,2095,2100,2095,3597
|
|
20240109,110800,1894712485,2090,2100,2100,2090,160
|
|
20240109,110700,1894377725,2090,2090,2090,2090,0
|
|
20240109,110600,1894377725,2090,2100,2100,2090,18
|
|
20240109,110500,1894339980,2100,2100,2100,2100,0
|
|
20240109,110400,1894339980,2100,2095,2100,2095,412
|
|
20240109,110300,1893475285,2100,2095,2100,2085,14853
|
|
20240109,110200,1862506665,2085,2100,2100,2085,1166
|
|
20240109,110100,1860060555,2085,2100,2100,2085,8803
|
|
20240109,110000,1841682440,2090,2105,2105,2090,11057
|
|
20240109,105900,1818433805,2100,2100,2100,2095,4586
|
|
20240109,105800,1808804005,2100,2100,2100,2100,8440
|
|
20240109,105700,1791080005,2095,2095,2095,2095,306
|
|
20240109,105600,1790438935,2095,2095,2100,2095,50346
|
|
20240109,105500,1684764065,2095,2095,2095,2090,10870
|
|
20240109,105400,1661993520,2090,2090,2095,2085,16150
|
|
20240109,105300,1628182740,2090,2080,2090,2080,14181
|
|
20240109,105200,1598546140,2080,2085,2090,2080,3604
|
|
20240109,105100,1591023290,2085,2085,2085,2085,2773
|
|
20240109,105000,1585241585,2085,2090,2090,2085,2944
|
|
20240109,104900,1579102935,2090,2085,2090,2085,103
|
|
20240109,104800,1578888170,2085,2085,2085,2085,1956
|
|
20240109,104700,1574809910,2085,2085,2085,2085,600
|
|
20240109,104600,1573558910,2080,2080,2080,2080,927
|
|
20240109,104500,1571630750,2090,2090,2090,2090,836
|
|
20240109,104400,1569883510,2090,2080,2090,2080,1072
|
|
20240109,104300,1567646750,2090,2090,2090,2090,5
|
|
20240109,104200,1567636300,2090,2085,2090,2080,1339
|
|
20240109,104100,1564845970,2095,2090,2095,2085,1816
|
|
20240109,104000,1561051415,2090,2090,2090,2085,841
|
|
20240109,103900,1559297725,2085,2085,2090,2080,49810
|
|
20240109,103800,1455378780,2080,2080,2085,2080,606
|
|
20240109,103700,1454117750,2085,2085,2085,2085,71
|
|
20240109,103600,1453969715,2085,2080,2085,2080,987
|
|
20240109,103500,1451916745,2075,2075,2075,2075,0
|
|
20240109,103400,1451916745,2075,2080,2080,2075,4705
|
|
20240109,103300,1442133725,2075,2075,2080,2075,1380
|
|
20240109,103200,1439269640,2075,2090,2090,2070,59065
|
|
20240109,103100,1316536695,2085,2085,2085,2085,2061
|
|
20240109,103000,1312239510,2085,2085,2085,2085,1267
|
|
20240109,102900,1309597815,2085,2085,2095,2085,2134
|
|
20240109,102800,1305148095,2085,2090,2095,2085,710
|
|
20240109,102700,1303666925,2090,2090,2090,2085,3140
|
|
20240109,102600,1297111825,2090,2085,2090,2085,6569
|
|
20240109,102500,1283388025,2085,2085,2085,2085,5542
|
|
20240109,102400,1271832955,2085,2085,2090,2085,2412
|
|
20240109,102300,1266803890,2085,2085,2090,2085,1053
|
|
20240109,102200,1264608380,2085,2085,2085,2085,1627
|
|
20240109,102100,1261216085,2085,2090,2090,2085,3578
|
|
20240109,102000,1253755945,2085,2090,2090,2085,116
|
|
20240109,101900,1253514010,2090,2085,2090,2085,14954
|
|
20240109,101800,1222334900,2090,2090,2090,2085,28954
|
|
20240109,101700,1161840835,2090,2090,2095,2090,16519
|
|
20240109,101600,1127244620,2090,2100,2100,2090,19256
|
|
20240109,101500,1086946085,2100,2095,2100,2095,577
|
|
20240109,101400,1085737195,2095,2100,2100,2095,521
|
|
20240109,101300,1084645645,2100,2095,2100,2095,359
|
|
20240109,101200,1083892205,2095,2095,2095,2095,533
|
|
20240109,101100,1082775570,2095,2090,2095,2090,4252
|
|
20240109,101000,1073873280,2090,2090,2095,2090,1421
|
|
20240109,100900,1070902890,2090,2100,2100,2090,3503
|
|
20240109,100800,1063564925,2095,2100,2100,2095,392
|
|
20240109,100700,1062743485,2100,2095,2100,2095,1996
|
|
20240109,100600,1058554360,2095,2095,2095,2090,8980
|
|
20240109,100500,1039764500,2090,2095,2095,2090,9816
|
|
20240109,100400,1019203160,2095,2100,2100,2095,9890
|
|
20240109,100300,998469000,2100,2100,2100,2095,404
|
|
20240109,100200,997620605,2100,2100,2100,2095,1901
|
|
20240109,100100,993637995,2100,2095,2100,2095,240
|
|
20240109,100000,993135155,2095,2100,2100,2095,8751
|
|
20240109,095900,974801600,2095,2100,2100,2095,82
|
|
20240109,095800,974629410,2100,2100,2100,2100,23
|
|
20240109,095700,974581110,2095,2095,2095,2095,2450
|
|
20240109,095600,969448360,2100,2100,2100,2095,1095
|
|
20240109,095500,967153330,2100,2095,2100,2095,1358
|
|
20240109,095400,964302360,2095,2100,2100,2095,4856
|
|
20240109,095300,954120745,2100,2100,2100,2100,1229
|
|
20240109,095200,951539845,2100,2100,2100,2095,2840
|
|
20240109,095100,945576730,2100,2105,2105,2100,14940
|
|
20240109,095000,914202430,2105,2100,2105,2100,4281
|
|
20240109,094900,905212075,2095,2100,2105,2095,2370
|
|
20240109,094800,900235185,2100,2105,2105,2100,5923
|
|
20240109,094700,887796760,2105,2100,2105,2100,2306
|
|
20240109,094600,882953660,2100,2105,2105,2100,414
|
|
20240109,094500,882083695,2105,2100,2105,2100,2284
|
|
20240109,094400,877287245,2105,2100,2105,2100,1637
|
|
20240109,094300,873849540,2100,2100,2105,2100,1968
|
|
20240109,094200,869714890,2100,2100,2100,2095,6275
|
|
20240109,094100,856537680,2100,2100,2100,2095,299
|
|
20240109,094000,855909785,2100,2100,2105,2095,3835
|
|
20240109,093900,847856840,2100,2100,2100,2100,5043
|
|
20240109,093800,837266540,2100,2100,2105,2100,1989
|
|
20240109,093700,833087910,2100,2105,2105,2095,14783
|
|
20240109,093600,801992905,2095,2105,2105,2095,7273
|
|
20240109,093500,786720775,2100,2105,2105,2100,10651
|
|
20240109,093400,764328650,2105,2105,2105,2100,1076
|
|
20240109,093300,762067095,2100,2105,2105,2100,572
|
|
20240109,093200,760864260,2105,2105,2105,2100,1347
|
|
20240109,093100,758029330,2105,2105,2105,2100,3243
|
|
20240109,093000,751214110,2105,2100,2105,2100,1166
|
|
20240109,092900,748764710,2105,2100,2105,2100,339
|
|
20240109,092800,748052085,2105,2100,2105,2100,9050
|
|
20240109,092700,729046365,2100,2105,2105,2100,7997
|
|
20240109,092600,712218480,2105,2100,2105,2100,5016
|
|
20240109,092500,701681550,2100,2100,2105,2100,1949
|
|
20240109,092400,697588600,2100,2105,2105,2095,8711
|
|
20240109,092300,679295695,2100,2100,2105,2095,10131
|
|
20240109,092200,658020900,2105,2100,2105,2100,3607
|
|
20240109,092100,650438190,2105,2105,2105,2100,4063
|
|
20240109,092000,641895110,2100,2105,2105,2100,3127
|
|
20240109,091900,635323040,2105,2100,2105,2100,13934
|
|
20240109,091800,606004015,2100,2090,2105,2090,30338
|
|
20240109,091700,542356990,2090,2095,2100,2090,4257
|
|
20240109,091600,533444680,2095,2090,2100,2090,10302
|
|
20240109,091500,511851335,2095,2095,2100,2095,8445
|
|
20240109,091400,494145135,2095,2095,2095,2090,2133
|
|
20240109,091300,489681750,2095,2095,2100,2095,7794
|
|
20240109,091200,473349320,2095,2095,2100,2090,4878
|
|
20240109,091100,463134280,2095,2100,2105,2095,23042
|
|
20240109,091000,414758820,2105,2110,2110,2100,25284
|
|
20240109,090900,361525270,2110,2105,2115,2105,25241
|
|
20240109,090800,308283405,2105,2100,2110,2100,25797
|
|
20240109,090700,253997345,2100,2100,2100,2095,9933
|
|
20240109,090600,233146335,2105,2105,2110,2100,4390
|
|
20240109,090500,223910455,2100,2105,2105,2100,9296
|
|
20240109,090400,204342940,2105,2100,2105,2100,17308
|
|
20240109,090300,167966885,2100,2090,2100,2085,33495
|
|
20240109,090200,97777970,2085,2090,2090,2085,4856
|
|
20240109,090100,87642265,2085,2090,2095,2085,16035
|
|
20240109,090000,54070000,2090,2095,2095,2085,25829
|