602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,185800,11320255539,2225,2225,2225,2225,0
|
|
20240104,185700,11320255539,2225,2225,2225,2225,0
|
|
20240104,185600,11320255539,2225,2225,2225,2225,0
|
|
20240104,185500,11320255539,2225,2225,2225,2225,0
|
|
20240104,185400,11320255539,2225,2225,2225,2225,0
|
|
20240104,185300,11320255539,2225,2225,2225,2225,0
|
|
20240104,185200,11320255539,2225,2225,2225,2225,0
|
|
20240104,185100,11320255539,2225,2225,2225,2225,0
|
|
20240104,185000,11320255539,2225,2225,2225,2225,0
|
|
20240104,184900,11320255539,2225,2225,2225,2225,0
|
|
20240104,184800,11320255539,2225,2225,2225,2225,0
|
|
20240104,184700,11320255539,2225,2225,2225,2225,0
|
|
20240104,184600,11320255539,2225,2225,2225,2225,0
|
|
20240104,184500,11320255539,2225,2225,2225,2225,0
|
|
20240104,184400,11320255539,2225,2225,2225,2225,0
|
|
20240104,184300,11320255539,2225,2225,2225,2225,0
|
|
20240104,184200,11320255539,2225,2225,2225,2225,0
|
|
20240104,184100,11320255539,2225,2225,2225,2225,0
|
|
20240104,184000,11320255539,2225,2225,2225,2225,0
|
|
20240104,183900,11320255539,2225,2225,2225,2225,0
|
|
20240104,183800,11320255539,2225,2225,2225,2225,0
|
|
20240104,183700,11320255539,2225,2225,2225,2225,0
|
|
20240104,183600,11320255539,2225,2225,2225,2225,0
|
|
20240104,183500,11320255539,2225,2225,2225,2225,0
|
|
20240104,183400,11320255539,2225,2225,2225,2225,0
|
|
20240104,183300,11320255539,2225,2225,2225,2225,0
|
|
20240104,183200,11320255539,2225,2225,2225,2225,0
|
|
20240104,183100,11320255539,2225,2225,2225,2225,0
|
|
20240104,183000,11320255539,2225,2225,2225,2225,0
|
|
20240104,182900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,182800,11320255539,2225,2225,2225,2225,0
|
|
20240104,182700,11320255539,2225,2225,2225,2225,0
|
|
20240104,182600,11320255539,2225,2225,2225,2225,0
|
|
20240104,182500,11320255539,2225,2225,2225,2225,0
|
|
20240104,182400,11320255539,2225,2225,2225,2225,0
|
|
20240104,182300,11320255539,2225,2225,2225,2225,0
|
|
20240104,182200,11320255539,2225,2225,2225,2225,0
|
|
20240104,182100,11320255539,2225,2225,2225,2225,0
|
|
20240104,182000,11320255539,2225,2225,2225,2225,0
|
|
20240104,181900,11320255539,2225,2225,2225,2225,0
|
|
20240104,181800,11320255539,2225,2225,2225,2225,0
|
|
20240104,181700,11320255539,2225,2225,2225,2225,0
|
|
20240104,181600,11320255539,2225,2225,2225,2225,0
|
|
20240104,181500,11320255539,2225,2225,2225,2225,0
|
|
20240104,181400,11320255539,2225,2225,2225,2225,0
|
|
20240104,181300,11320255539,2225,2225,2225,2225,0
|
|
20240104,181200,11320255539,2225,2225,2225,2225,0
|
|
20240104,181100,11320255539,2225,2225,2225,2225,0
|
|
20240104,181000,11320255539,2225,2225,2225,2225,0
|
|
20240104,180900,11320255539,2225,2225,2225,2225,0
|
|
20240104,180800,11320255539,2225,2225,2225,2225,0
|
|
20240104,180700,11320255539,2225,2225,2225,2225,0
|
|
20240104,180600,11320255539,2225,2225,2225,2225,0
|
|
20240104,180500,11320255539,2225,2225,2225,2225,0
|
|
20240104,180400,11320255539,2225,2225,2225,2225,0
|
|
20240104,180300,11320255539,2225,2225,2225,2225,0
|
|
20240104,180200,11320255539,2225,2225,2225,2225,0
|
|
20240104,180100,11320255539,2225,2225,2225,2225,0
|
|
20240104,180000,11320255539,2225,2225,2225,2225,0
|
|
20240104,175900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,175800,11320255539,2225,2225,2225,2225,0
|
|
20240104,175700,11320255539,2225,2225,2225,2225,0
|
|
20240104,175600,11320255539,2225,2225,2225,2225,0
|
|
20240104,175500,11320255539,2225,2225,2225,2225,0
|
|
20240104,175400,11320255539,2225,2225,2225,2225,0
|
|
20240104,175300,11320255539,2225,2225,2225,2225,0
|
|
20240104,175200,11320255539,2225,2225,2225,2225,0
|
|
20240104,175100,11320255539,2225,2225,2225,2225,0
|
|
20240104,175000,11320255539,2225,2225,2225,2225,0
|
|
20240104,174900,11320255539,2225,2225,2225,2225,0
|
|
20240104,174800,11320255539,2225,2225,2225,2225,0
|
|
20240104,174700,11320255539,2225,2225,2225,2225,0
|
|
20240104,174600,11320255539,2225,2225,2225,2225,0
|
|
20240104,174500,11320255539,2225,2225,2225,2225,0
|
|
20240104,174400,11320255539,2225,2225,2225,2225,0
|
|
20240104,174300,11320255539,2225,2225,2225,2225,0
|
|
20240104,174200,11320255539,2225,2225,2225,2225,0
|
|
20240104,174100,11320255539,2225,2225,2225,2225,0
|
|
20240104,174000,11320255539,2225,2225,2225,2225,0
|
|
20240104,173900,11320255539,2225,2225,2225,2225,0
|
|
20240104,173800,11320255539,2225,2225,2225,2225,0
|
|
20240104,173700,11320255539,2225,2225,2225,2225,0
|
|
20240104,173600,11320255539,2225,2225,2225,2225,0
|
|
20240104,173500,11320255539,2225,2225,2225,2225,0
|
|
20240104,173400,11320255539,2225,2225,2225,2225,0
|
|
20240104,173300,11320255539,2225,2225,2225,2225,0
|
|
20240104,173200,11320255539,2225,2225,2225,2225,0
|
|
20240104,173100,11320255539,2225,2225,2225,2225,0
|
|
20240104,173000,11320255539,2225,2225,2225,2225,0
|
|
20240104,172900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,172800,11320255539,2225,2225,2225,2225,0
|
|
20240104,172700,11320255539,2225,2225,2225,2225,0
|
|
20240104,172600,11320255539,2225,2225,2225,2225,0
|
|
20240104,172500,11320255539,2225,2225,2225,2225,0
|
|
20240104,172400,11320255539,2225,2225,2225,2225,0
|
|
20240104,172300,11320255539,2225,2225,2225,2225,0
|
|
20240104,172200,11320255539,2225,2225,2225,2225,0
|
|
20240104,172100,11320255539,2225,2225,2225,2225,0
|
|
20240104,172000,11320255539,2225,2225,2225,2225,0
|
|
20240104,171900,11320255539,2225,2225,2225,2225,0
|
|
20240104,171800,11320255539,2225,2225,2225,2225,0
|
|
20240104,171700,11320255539,2225,2225,2225,2225,0
|
|
20240104,171600,11320255539,2225,2225,2225,2225,0
|
|
20240104,171500,11320255539,2225,2225,2225,2225,0
|
|
20240104,171400,11320255539,2225,2225,2225,2225,0
|
|
20240104,171300,11320255539,2225,2225,2225,2225,0
|
|
20240104,171200,11320255539,2225,2225,2225,2225,0
|
|
20240104,171100,11320255539,2225,2225,2225,2225,0
|
|
20240104,171000,11320255539,2225,2225,2225,2225,0
|
|
20240104,170900,11320255539,2225,2225,2225,2225,0
|
|
20240104,170800,11320255539,2225,2225,2225,2225,0
|
|
20240104,170700,11320255539,2225,2225,2225,2225,0
|
|
20240104,170600,11320255539,2225,2225,2225,2225,0
|
|
20240104,170500,11320255539,2225,2225,2225,2225,0
|
|
20240104,170400,11320255539,2225,2225,2225,2225,0
|
|
20240104,170300,11320255539,2225,2225,2225,2225,0
|
|
20240104,170200,11320255539,2225,2225,2225,2225,0
|
|
20240104,170100,11320255539,2225,2225,2225,2225,0
|
|
20240104,170000,11320255539,2225,2225,2225,2225,0
|
|
20240104,165900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,165800,11320255539,2225,2225,2225,2225,0
|
|
20240104,165700,11320255539,2225,2225,2225,2225,0
|
|
20240104,165600,11320255539,2225,2225,2225,2225,0
|
|
20240104,165500,11320255539,2225,2225,2225,2225,0
|
|
20240104,165400,11320255539,2225,2225,2225,2225,0
|
|
20240104,165300,11320255539,2225,2225,2225,2225,0
|
|
20240104,165200,11320255539,2225,2225,2225,2225,0
|
|
20240104,165100,11320255539,2225,2225,2225,2225,0
|
|
20240104,165000,11320255539,2225,2225,2225,2225,0
|
|
20240104,164900,11320255539,2225,2225,2225,2225,0
|
|
20240104,164800,11320255539,2225,2225,2225,2225,0
|
|
20240104,164700,11320255539,2225,2225,2225,2225,0
|
|
20240104,164600,11320255539,2225,2225,2225,2225,0
|
|
20240104,164500,11320255539,2225,2225,2225,2225,0
|
|
20240104,164400,11320255539,2225,2225,2225,2225,0
|
|
20240104,164300,11320255539,2225,2225,2225,2225,0
|
|
20240104,164200,11320255539,2225,2225,2225,2225,0
|
|
20240104,164100,11320255539,2225,2225,2225,2225,0
|
|
20240104,164000,11320255539,2225,2225,2225,2225,0
|
|
20240104,163900,11320255539,2225,2225,2225,2225,0
|
|
20240104,163800,11320255539,2225,2225,2225,2225,0
|
|
20240104,163700,11320255539,2225,2225,2225,2225,0
|
|
20240104,163600,11320255539,2225,2225,2225,2225,0
|
|
20240104,163500,11320255539,2225,2225,2225,2225,0
|
|
20240104,163400,11320255539,2225,2225,2225,2225,0
|
|
20240104,163300,11320255539,2225,2225,2225,2225,0
|
|
20240104,163200,11320255539,2225,2225,2225,2225,0
|
|
20240104,163100,11320255539,2225,2225,2225,2225,0
|
|
20240104,163000,11320255539,2225,2225,2225,2225,0
|
|
20240104,162900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,162800,11320255539,2225,2225,2225,2225,0
|
|
20240104,162700,11320255539,2225,2225,2225,2225,0
|
|
20240104,162600,11320255539,2225,2225,2225,2225,0
|
|
20240104,162500,11320255539,2225,2225,2225,2225,0
|
|
20240104,162400,11320255539,2225,2225,2225,2225,0
|
|
20240104,162300,11320255539,2225,2225,2225,2225,0
|
|
20240104,162200,11320255539,2225,2225,2225,2225,0
|
|
20240104,162100,11320255539,2225,2225,2225,2225,0
|
|
20240104,162000,11320255539,2225,2225,2225,2225,0
|
|
20240104,161900,11320255539,2225,2225,2225,2225,0
|
|
20240104,161800,11320255539,2225,2225,2225,2225,0
|
|
20240104,161700,11320255539,2225,2225,2225,2225,0
|
|
20240104,161600,11320255539,2225,2225,2225,2225,0
|
|
20240104,161500,11320255539,2225,2225,2225,2225,0
|
|
20240104,161400,11320255539,2225,2225,2225,2225,0
|
|
20240104,161300,11320255539,2225,2225,2225,2225,0
|
|
20240104,161200,11320255539,2225,2225,2225,2225,0
|
|
20240104,161100,11320255539,2225,2225,2225,2225,0
|
|
20240104,161000,11320255539,2225,2225,2225,2225,0
|
|
20240104,160900,11320255539,2225,2225,2225,2225,0
|
|
20240104,160800,11320255539,2225,2225,2225,2225,0
|
|
20240104,160700,11320255539,2225,2225,2225,2225,0
|
|
20240104,160600,11320255539,2225,2225,2225,2225,0
|
|
20240104,160500,11320255539,2225,2225,2225,2225,0
|
|
20240104,160400,11320255539,2225,2225,2225,2225,0
|
|
20240104,160300,11320255539,2225,2225,2225,2225,0
|
|
20240104,160200,11320255539,2225,2225,2225,2225,0
|
|
20240104,160100,11320255539,2225,2225,2225,2225,0
|
|
20240104,160000,11320255539,2225,2225,2225,2225,0
|
|
20240104,155900,11320255539,2225,2225,2225,2225,29476
|
|
20240104,155800,11320255539,2225,2225,2225,2225,0
|
|
20240104,155700,11320255539,2225,2225,2225,2225,0
|
|
20240104,155600,11320255539,2225,2225,2225,2225,0
|
|
20240104,155500,11320255539,2225,2225,2225,2225,0
|
|
20240104,155400,11320255539,2225,2225,2225,2225,0
|
|
20240104,155300,11320255539,2225,2225,2225,2225,0
|
|
20240104,155200,11320255539,2225,2225,2225,2225,0
|
|
20240104,155100,11320255539,2225,2225,2225,2225,0
|
|
20240104,155000,11320255539,2225,2225,2225,2225,0
|
|
20240104,154900,11320255539,2225,2225,2225,2225,0
|
|
20240104,154800,11320255539,2225,2225,2225,2225,0
|
|
20240104,154700,11320255539,2225,2225,2225,2225,0
|
|
20240104,154600,11320255539,2225,2225,2225,2225,0
|
|
20240104,154500,11320255539,2225,2225,2225,2225,0
|
|
20240104,154400,11320255539,2225,2225,2225,2225,0
|
|
20240104,154300,11320255539,2225,2225,2225,2225,0
|
|
20240104,154200,11320255539,2225,2225,2225,2225,0
|
|
20240104,154100,11320255539,2225,2225,2225,2225,0
|
|
20240104,154000,11320255539,2225,2225,2225,2225,0
|
|
20240104,153900,11320255539,2225,2225,2225,2225,0
|
|
20240104,153800,11320255539,2225,2225,2225,2225,0
|
|
20240104,153700,11320255539,2225,2225,2225,2225,0
|
|
20240104,153600,11320255539,2225,2225,2225,2225,0
|
|
20240104,153500,11320255539,2225,2225,2225,2225,0
|
|
20240104,153400,11320255539,2225,2225,2225,2225,0
|
|
20240104,153300,11320255539,2225,2225,2225,2225,0
|
|
20240104,153200,11320255539,2225,2225,2225,2225,0
|
|
20240104,153100,11320255539,2225,2225,2225,2225,0
|
|
20240104,153000,11320255539,2225,2225,2225,2225,29476
|
|
20240104,152900,11254671439,2250,2250,2250,2250,0
|
|
20240104,152800,11254671439,2250,2250,2250,2250,0
|
|
20240104,152700,11254671439,2250,2250,2250,2250,0
|
|
20240104,152600,11254671439,2250,2250,2250,2250,0
|
|
20240104,152500,11254671439,2250,2250,2250,2250,0
|
|
20240104,152400,11254671439,2250,2250,2250,2250,0
|
|
20240104,152300,11254671439,2250,2250,2250,2250,0
|
|
20240104,152200,11254671439,2250,2250,2250,2250,0
|
|
20240104,152100,11254671439,2250,2250,2250,2250,0
|
|
20240104,152000,11254671439,2250,2250,2250,2250,0
|
|
20240104,151900,11254671439,2250,2235,2250,2235,8647
|
|
20240104,151800,11235321954,2245,2240,2260,2240,19046
|
|
20240104,151700,11192501714,2235,2230,2245,2180,41922
|
|
20240104,151600,11099242329,2200,2215,2245,2180,52804
|
|
20240104,151500,10982478099,2200,2215,2220,2190,39370
|
|
20240104,151400,10895720419,2215,2230,2235,2180,63695
|
|
20240104,151300,10754705424,2230,2220,2240,2220,36300
|
|
20240104,151200,10673773134,2210,2215,2220,2190,80704
|
|
20240104,151100,10495851884,2235,2260,2260,2215,86071
|
|
20240104,151000,10304049874,2240,2260,2265,2235,47084
|
|
20240104,150900,10198006109,2260,2270,2275,2260,11739
|
|
20240104,150800,10171422324,2270,2275,2275,2270,10165
|
|
20240104,150700,10148322149,2275,2285,2295,2275,2019
|
|
20240104,150600,10143696854,2275,2270,2290,2270,2334
|
|
20240104,150500,10138381799,2265,2275,2275,2265,3863
|
|
20240104,150400,10129599354,2275,2275,2280,2270,476
|
|
20240104,150300,10128516439,2275,2280,2295,2275,1111
|
|
20240104,150200,10125980259,2295,2270,2295,2265,6668
|
|
20240104,150100,10110829244,2275,2290,2295,2260,11425
|
|
20240104,150000,10084792729,2290,2305,2310,2290,21738
|
|
20240104,145900,10034703309,2305,2295,2305,2295,5649
|
|
20240104,145800,10021712139,2295,2285,2295,2285,7775
|
|
20240104,145700,10003894054,2290,2295,2300,2290,2989
|
|
20240104,145600,9997041259,2295,2295,2300,2290,3238
|
|
20240104,145500,9989597634,2295,2290,2295,2290,946
|
|
20240104,145400,9987431284,2290,2290,2300,2290,1745
|
|
20240104,145300,9983435224,2295,2295,2300,2290,8839
|
|
20240104,145200,9963126129,2300,2285,2300,2275,18623
|
|
20240104,145100,9920329294,2275,2275,2280,2275,1780
|
|
20240104,145000,9916279769,2275,2270,2275,2270,2752
|
|
20240104,144900,9910027254,2270,2275,2275,2270,1941
|
|
20240104,144800,9905616174,2275,2290,2290,2275,5221
|
|
20240104,144700,9893724039,2290,2295,2315,2280,21553
|
|
20240104,144600,9844078729,2280,2295,2300,2280,21543
|
|
20240104,144500,9794674104,2295,2290,2305,2265,21822
|
|
20240104,144400,9744598889,2280,2290,2295,2280,6442
|
|
20240104,144300,9729890574,2300,2290,2310,2290,24727
|
|
20240104,144200,9672971489,2280,2290,2300,2250,57062
|
|
20240104,144100,9543175719,2280,2295,2295,2280,5348
|
|
20240104,144000,9530947624,2295,2285,2295,2285,1957
|
|
20240104,143900,9526475859,2285,2300,2305,2285,6787
|
|
20240104,143800,9510907534,2300,2290,2305,2290,1298
|
|
20240104,143700,9507923879,2285,2285,2305,2285,13170
|
|
20240104,143600,9477696599,2285,2295,2295,2285,7936
|
|
20240104,143500,9459527059,2295,2300,2300,2295,2647
|
|
20240104,143400,9453448559,2300,2300,2305,2295,4350
|
|
20240104,143300,9443453634,2300,2290,2300,2290,5136
|
|
20240104,143200,9431651779,2300,2290,2300,2290,2257
|
|
20240104,143100,9426483179,2290,2285,2290,2285,1707
|
|
20240104,143000,9422575964,2285,2280,2290,2280,1409
|
|
20240104,142900,9419356944,2280,2285,2285,2280,1146
|
|
20240104,142800,9416739439,2285,2285,2290,2285,1946
|
|
20240104,142700,9412292779,2285,2290,2295,2280,8125
|
|
20240104,142600,9393712639,2295,2290,2295,2290,843
|
|
20240104,142500,9391782039,2290,2305,2305,2290,427
|
|
20240104,142400,9390803804,2290,2290,2310,2290,4916
|
|
20240104,142300,9379538674,2290,2310,2310,2290,6676
|
|
20240104,142200,9364211279,2310,2310,2310,2300,699
|
|
20240104,142100,9362598869,2310,2320,2325,2300,25901
|
|
20240104,142000,9302636044,2315,2300,2315,2300,9747
|
|
20240104,141900,9280102769,2295,2305,2305,2295,10960
|
|
20240104,141800,9254943114,2305,2305,2310,2305,2677
|
|
20240104,141700,9248767684,2305,2305,2315,2295,7148
|
|
20240104,141600,9232284204,2305,2305,2310,2300,8414
|
|
20240104,141500,9212912129,2305,2305,2315,2300,23523
|
|
20240104,141400,9158673074,2305,2275,2305,2275,15925
|
|
20240104,141300,9122084474,2270,2255,2270,2255,2634
|
|
20240104,141200,9116115134,2255,2255,2255,2255,1839
|
|
20240104,141100,9111968189,2255,2260,2260,2255,4796
|
|
20240104,141000,9101151809,2260,2260,2260,2255,2459
|
|
20240104,140900,9095594534,2260,2255,2260,2250,8048
|
|
20240104,140800,9077456169,2255,2270,2270,2255,6271
|
|
20240104,140700,9063297684,2270,2270,2270,2260,652
|
|
20240104,140600,9061820094,2270,2270,2270,2260,4630
|
|
20240104,140500,9051336129,2270,2270,2270,2265,719
|
|
20240104,140400,9049705264,2265,2270,2270,2260,2899
|
|
20240104,140300,9043139284,2260,2265,2270,2260,769
|
|
20240104,140200,9041399694,2265,2270,2270,2260,3093
|
|
20240104,140100,9034395014,2270,2270,2275,2270,970
|
|
20240104,140000,9032192564,2270,2260,2275,2260,8293
|
|
20240104,135900,9013389019,2255,2260,2260,2255,5807
|
|
20240104,135800,9000289094,2260,2280,2280,2255,27933
|
|
20240104,135700,8936906594,2285,2290,2290,2285,5383
|
|
20240104,135600,8924597744,2290,2290,2295,2290,6090
|
|
20240104,135500,8910639644,2290,2295,2295,2290,5990
|
|
20240104,135400,8896895599,2295,2295,2295,2285,2877
|
|
20240104,135300,8890306474,2295,2300,2300,2280,11057
|
|
20240104,135200,8865001094,2300,2300,2310,2300,7401
|
|
20240104,135100,8847946074,2300,2295,2320,2295,40853
|
|
20240104,135000,8753708054,2300,2290,2300,2290,5018
|
|
20240104,134900,8742182299,2290,2295,2295,2285,4213
|
|
20240104,134800,8732531604,2290,2295,2295,2290,7663
|
|
20240104,134700,8714949459,2295,2280,2300,2280,28530
|
|
20240104,134600,8649606399,2280,2280,2285,2280,16061
|
|
20240104,134500,8612958324,2280,2285,2285,2270,21037
|
|
20240104,134400,8564934924,2285,2265,2285,2265,34605
|
|
20240104,134300,8486255064,2270,2265,2270,2265,6784
|
|
20240104,134200,8470866399,2270,2260,2270,2260,3792
|
|
20240104,134100,8462261059,2260,2275,2275,2260,6989
|
|
20240104,134000,8446416714,2275,2250,2275,2250,17588
|
|
20240104,133900,8406585194,2245,2230,2255,2230,12081
|
|
20240104,133800,8379537104,2230,2240,2240,2230,5075
|
|
20240104,133700,8368195249,2235,2220,2235,2210,22407
|
|
20240104,133600,8318425244,2220,2235,2235,2220,17277
|
|
20240104,133500,8279884914,2235,2230,2240,2225,21328
|
|
20240104,133400,8232225509,2230,2245,2245,2225,41011
|
|
20240104,133300,8140658439,2250,2250,2250,2245,2767
|
|
20240104,133200,8134437894,2255,2240,2260,2230,10347
|
|
20240104,133100,8111257554,2245,2250,2260,2245,22785
|
|
20240104,133000,8060052984,2250,2260,2260,2245,22693
|
|
20240104,132900,8009003919,2260,2265,2265,2260,3423
|
|
20240104,132800,8001266294,2265,2260,2265,2255,3818
|
|
20240104,132700,7992647894,2260,2265,2265,2260,6549
|
|
20240104,132600,7977824214,2265,2265,2270,2265,3778
|
|
20240104,132500,7969261069,2265,2265,2270,2265,5022
|
|
20240104,132400,7957875294,2260,2265,2270,2260,7569
|
|
20240104,132300,7940736739,2260,2250,2265,2250,2801
|
|
20240104,132200,7934403759,2255,2260,2260,2255,5101
|
|
20240104,132100,7922896594,2245,2235,2255,2235,4758
|
|
20240104,132000,7912219919,2230,2245,2245,2230,8924
|
|
20240104,131900,7892237854,2245,2255,2255,2245,5645
|
|
20240104,131800,7879525854,2250,2245,2265,2245,27436
|
|
20240104,131700,7817709004,2260,2255,2260,2245,2687
|
|
20240104,131600,7811661774,2255,2260,2260,2240,17437
|
|
20240104,131500,7772426619,2255,2245,2265,2235,10175
|
|
20240104,131400,7749494609,2235,2230,2260,2230,32866
|
|
20240104,131300,7675533439,2245,2230,2245,2225,12627
|
|
20240104,131200,7647362159,2235,2225,2245,2225,19684
|
|
20240104,131100,7603323324,2220,2205,2225,2200,23894
|
|
20240104,131000,7550402429,2205,2220,2240,2195,75294
|
|
20240104,130900,7383467194,2220,2270,2270,2215,123713
|
|
20240104,130800,7105534959,2275,2270,2280,2270,5153
|
|
20240104,130700,7093828329,2270,2295,2300,2260,13934
|
|
20240104,130600,7062116469,2285,2280,2300,2275,12884
|
|
20240104,130500,7032590334,2275,2275,2280,2255,19824
|
|
20240104,130400,6987674514,2280,2265,2280,2260,11265
|
|
20240104,130300,6962091219,2255,2280,2290,2255,35486
|
|
20240104,130200,6881647084,2280,2290,2295,2250,58347
|
|
20240104,130100,6749287359,2295,2300,2315,2285,28330
|
|
20240104,130000,6684240619,2310,2295,2315,2295,20644
|
|
20240104,125900,6636535929,2300,2295,2310,2290,12366
|
|
20240104,125800,6608140254,2295,2295,2315,2295,17421
|
|
20240104,125700,6568039634,2290,2305,2310,2290,30529
|
|
20240104,125600,6497920099,2305,2320,2325,2290,47997
|
|
20240104,125500,6387076774,2325,2290,2335,2290,63857
|
|
20240104,125400,6238918869,2295,2335,2335,2270,100171
|
|
20240104,125300,6007836549,2320,2280,2350,2265,82189
|
|
20240104,125200,5817931524,2280,2350,2350,2280,115683
|
|
20240104,125100,5550315734,2350,2300,2360,2285,170000
|
|
20240104,125000,5154508914,2305,2290,2315,2280,96993
|
|
20240104,124900,4931496229,2290,2275,2290,2270,43469
|
|
20240104,124800,4832323324,2275,2270,2275,2270,19696
|
|
20240104,124700,4787580059,2270,2265,2275,2260,22239
|
|
20240104,124600,4737156379,2265,2265,2265,2255,2018
|
|
20240104,124500,4732591964,2265,2250,2265,2245,22875
|
|
20240104,124400,4681023229,2245,2255,2255,2245,14534
|
|
20240104,124300,4648319299,2255,2255,2255,2250,5490
|
|
20240104,124200,4635950689,2255,2255,2260,2255,9341
|
|
20240104,124100,4614882564,2260,2245,2260,2240,5132
|
|
20240104,124000,4603315284,2240,2270,2275,2240,28086
|
|
20240104,123900,4539957049,2270,2255,2270,2255,33182
|
|
20240104,123800,4464827549,2255,2245,2255,2245,21365
|
|
20240104,123700,4416743814,2250,2245,2250,2240,12216
|
|
20240104,123600,4389285839,2245,2245,2250,2235,26924
|
|
20240104,123500,4328883289,2245,2230,2245,2230,28884
|
|
20240104,123400,4264296904,2220,2210,2225,2205,10642
|
|
20240104,123300,4240707949,2210,2215,2220,2210,7719
|
|
20240104,123200,4223607369,2210,2220,2220,2205,10051
|
|
20240104,123100,4201369639,2215,2225,2230,2215,6334
|
|
20240104,123000,4187298554,2230,2225,2230,2220,19471
|
|
20240104,122900,4143967819,2225,2220,2225,2210,5823
|
|
20240104,122800,4131042369,2210,2210,2220,2210,7639
|
|
20240104,122700,4114130174,2210,2215,2215,2210,1601
|
|
20240104,122600,4110584209,2215,2210,2220,2210,12531
|
|
20240104,122500,4082811799,2210,2205,2210,2205,1937
|
|
20240104,122400,4078539339,2205,2205,2210,2205,1683
|
|
20240104,122300,4074827784,2200,2215,2215,2200,15123
|
|
20240104,122200,4041525449,2215,2220,2225,2205,11049
|
|
20240104,122100,4017007169,2220,2205,2220,2200,9828
|
|
20240104,122000,3995231384,2215,2205,2215,2200,29862
|
|
20240104,121900,3929408204,2205,2210,2215,2205,9535
|
|
20240104,121800,3908341169,2205,2220,2225,2205,21387
|
|
20240104,121700,3860981994,2220,2210,2230,2205,58068
|
|
20240104,121600,3732237194,2205,2190,2210,2190,106162
|
|
20240104,121500,3498586304,2190,2185,2190,2185,11137
|
|
20240104,121400,3474206029,2185,2180,2190,2180,6532
|
|
20240104,121300,3459933979,2180,2195,2195,2180,6022
|
|
20240104,121200,3446772189,2190,2190,2190,2190,4698
|
|
20240104,121100,3436483569,2190,2195,2195,2185,3761
|
|
20240104,121000,3428246284,2195,2175,2195,2175,100939
|
|
20240104,120900,3207516739,2175,2175,2175,2175,1027
|
|
20240104,120800,3205283014,2180,2180,2180,2170,1102
|
|
20240104,120700,3202880664,2170,2175,2175,2170,3697
|
|
20240104,120600,3194849534,2175,2180,2180,2175,5378
|
|
20240104,120500,3183145724,2175,2175,2175,2170,2295
|
|
20240104,120400,3178154104,2175,2175,2175,2175,11471
|
|
20240104,120300,3153204679,2175,2170,2175,2165,4007
|
|
20240104,120200,3144508114,2160,2170,2175,2155,11609
|
|
20240104,120100,3119278499,2170,2165,2170,2165,30440
|
|
20240104,120000,3053360134,2155,2155,2155,2155,196
|
|
20240104,115900,3052937754,2165,2155,2165,2155,3764
|
|
20240104,115800,3044793634,2160,2150,2160,2150,261
|
|
20240104,115700,3044231484,2150,2150,2160,2150,1809
|
|
20240104,115600,3040334794,2150,2155,2155,2150,3744
|
|
20240104,115500,3032266484,2155,2165,2170,2155,6581
|
|
20240104,115400,3018032924,2160,2160,2160,2160,0
|
|
20240104,115300,3018032924,2160,2160,2175,2155,4263
|
|
20240104,115200,3008824754,2160,2165,2175,2155,40386
|
|
20240104,115100,2921331609,2165,2155,2165,2155,7387
|
|
20240104,115000,2905363864,2160,2160,2160,2150,12271
|
|
20240104,114900,2878908504,2160,2155,2165,2155,6636
|
|
20240104,114800,2864578049,2155,2155,2155,2155,0
|
|
20240104,114700,2864578049,2155,2155,2155,2155,4787
|
|
20240104,114600,2854262064,2150,2155,2155,2150,170
|
|
20240104,114500,2853896214,2150,2150,2150,2150,0
|
|
20240104,114400,2853896214,2150,2155,2155,2150,475
|
|
20240104,114300,2852874914,2150,2155,2155,2150,965
|
|
20240104,114200,2850799619,2150,2150,2150,2150,1016
|
|
20240104,114100,2848615219,2155,2150,2155,2150,251
|
|
20240104,114000,2848075364,2150,2150,2150,2150,280
|
|
20240104,113900,2847473364,2150,2150,2150,2150,40
|
|
20240104,113800,2847387364,2150,2150,2150,2150,170
|
|
20240104,113700,2847021864,2150,2160,2160,2150,254
|
|
20240104,113600,2846475259,2150,2155,2160,2150,2774
|
|
20240104,113500,2840492294,2155,2155,2155,2155,1042
|
|
20240104,113400,2838246784,2155,2155,2155,2155,1
|
|
20240104,113300,2838244629,2155,2155,2155,2155,250
|
|
20240104,113200,2837705879,2155,2155,2155,2155,1070
|
|
20240104,113100,2835400029,2155,2160,2160,2155,25
|
|
20240104,113000,2835346089,2160,2160,2160,2160,68
|
|
20240104,112900,2835199209,2165,2165,2165,2165,194
|
|
20240104,112800,2834779199,2150,2165,2165,2150,5101
|
|
20240104,112700,2823777819,2165,2170,2170,2165,5248
|
|
20240104,112600,2812412664,2170,2175,2175,2165,2146
|
|
20240104,112500,2807756134,2175,2180,2180,2170,4360
|
|
20240104,112400,2798252729,2180,2160,2180,2160,47321
|
|
20240104,112300,2695591169,2150,2160,2160,2150,2055
|
|
20240104,112200,2691152914,2165,2155,2165,2155,6020
|
|
20240104,112100,2678151549,2155,2165,2165,2155,6297
|
|
20240104,112000,2664573734,2165,2170,2170,2165,2407
|
|
20240104,111900,2659357469,2170,2160,2175,2155,34299
|
|
20240104,111800,2585041064,2160,2155,2160,2155,7652
|
|
20240104,111700,2568548884,2150,2150,2150,2150,166
|
|
20240104,111600,2568191984,2150,2150,2150,2150,2039
|
|
20240104,111500,2563808134,2155,2155,2155,2150,614
|
|
20240104,111400,2562484969,2155,2150,2155,2150,7048
|
|
20240104,111300,2547319034,2140,2150,2150,2140,2378
|
|
20240104,111200,2542210114,2150,2160,2160,2150,9129
|
|
20240104,111100,2522493889,2140,2135,2160,2135,20404
|
|
20240104,111000,2478560749,2135,2135,2135,2135,958
|
|
20240104,110900,2476515419,2135,2140,2140,2135,2286
|
|
20240104,110800,2471634674,2140,2140,2140,2140,200
|
|
20240104,110700,2471206674,2140,2140,2140,2140,2160
|
|
20240104,110600,2466584274,2140,2140,2140,2140,0
|
|
20240104,110500,2466584274,2140,2130,2140,2130,312
|
|
20240104,110400,2465917604,2130,2130,2130,2130,0
|
|
20240104,110300,2465917604,2130,2130,2145,2130,10091
|
|
20240104,110200,2444357129,2145,2120,2145,2120,4429
|
|
20240104,110100,2434893589,2120,2115,2125,2115,4945
|
|
20240104,110000,2424424399,2100,2100,2130,2100,19617
|
|
20240104,105900,2382991014,2125,2120,2125,2100,30613
|
|
20240104,105800,2318650174,2125,2110,2125,2100,18676
|
|
20240104,105700,2279363924,2125,2145,2145,2110,14215
|
|
20240104,105600,2249103944,2150,2165,2165,2150,3858
|
|
20240104,105500,2240752049,2165,2140,2175,2140,58210
|
|
20240104,105400,2115079559,2140,2135,2150,2135,14083
|
|
20240104,105300,2084861034,2140,2125,2140,2125,6690
|
|
20240104,105200,2070583469,2125,2125,2125,2125,2023
|
|
20240104,105100,2066284594,2135,2135,2135,2125,14760
|
|
20240104,105000,2034861474,2140,2135,2145,2135,4281
|
|
20240104,104900,2025695839,2135,2125,2135,2125,2669
|
|
20240104,104800,2020002879,2130,2130,2130,2125,302
|
|
20240104,104700,2019360119,2130,2110,2130,2110,802
|
|
20240104,104600,2017661869,2130,2130,2130,2130,1747
|
|
20240104,104500,2013940759,2125,2105,2130,2090,6603
|
|
20240104,104400,2000015844,2105,2110,2120,2105,1618
|
|
20240104,104300,1996600024,2110,2120,2120,2110,1153
|
|
20240104,104200,1994166694,2120,2125,2125,2115,1858
|
|
20240104,104100,1990228369,2125,2125,2135,2125,2183
|
|
20240104,104000,1985586034,2135,2130,2135,2120,9153
|
|
20240104,103900,1966169369,2135,2145,2145,2135,3202
|
|
20240104,103800,1959329614,2145,2160,2160,2125,17436
|
|
20240104,103700,1922078879,2165,2165,2165,2140,24308
|
|
20240104,103600,1869690614,2165,2175,2175,2165,19529
|
|
20240104,103500,1827331629,2175,2175,2185,2175,16776
|
|
20240104,103400,1790809454,2175,2185,2195,2175,37626
|
|
20240104,103300,1708564784,2170,2175,2180,2165,14748
|
|
20240104,103200,1676460469,2180,2185,2185,2155,32234
|
|
20240104,103100,1606511874,2175,2185,2185,2175,40872
|
|
20240104,103000,1517299574,2185,2185,2185,2185,0
|
|
20240104,102900,1517299574,2185,2175,2185,2165,104889
|
|
20240104,102800,1288500704,2175,2150,2175,2140,57161
|
|
20240104,102700,1164752564,2150,2125,2160,2125,60315
|
|
20240104,102600,1035375064,2125,2115,2125,2115,4687
|
|
20240104,102500,1025430644,2115,2115,2130,2115,14640
|
|
20240104,102400,994365214,2115,2105,2115,2100,10753
|
|
20240104,102300,971667809,2100,2100,2100,2100,239
|
|
20240104,102200,971165909,2115,2115,2115,2115,24
|
|
20240104,102100,971115149,2115,2115,2115,2110,1270
|
|
20240104,102000,968434099,2110,2110,2115,2110,5001
|
|
20240104,101900,957864559,2110,2110,2110,2110,272
|
|
20240104,101800,957290639,2110,2090,2110,2090,1331
|
|
20240104,101700,954491199,2100,2095,2100,2095,8350
|
|
20240104,101600,936969204,2090,2090,2090,2090,1237
|
|
20240104,101500,934383874,2090,2090,2095,2090,895
|
|
20240104,101400,932513074,2090,2090,2090,2090,1300
|
|
20240104,101300,929796074,2095,2090,2095,2090,1111
|
|
20240104,101200,927474029,2090,2090,2090,2090,0
|
|
20240104,101100,927474029,2090,2090,2090,2090,0
|
|
20240104,101000,927474029,2090,2090,2090,2090,684
|
|
20240104,100900,926044469,2080,2085,2085,2080,743
|
|
20240104,100800,924495424,2090,2090,2090,2090,468
|
|
20240104,100700,923517304,2100,2100,2100,2095,4840
|
|
20240104,100600,913377204,2100,2105,2105,2100,1380
|
|
20240104,100500,910478699,2105,2105,2105,2100,295
|
|
20240104,100400,909858244,2105,2110,2110,2100,16455
|
|
20240104,100300,875235429,2110,2115,2115,2110,2900
|
|
20240104,100200,869102789,2120,2115,2120,2115,5409
|
|
20240104,100100,857660034,2105,2105,2125,2085,34521
|
|
20240104,100000,784707319,2105,2065,2105,2065,39807
|
|
20240104,095900,701594739,2060,2060,2060,2060,1657
|
|
20240104,095800,698181319,2060,2060,2060,2060,3343
|
|
20240104,095700,691294739,2065,2060,2070,2045,4327
|
|
20240104,095600,682410759,2060,2060,2060,2055,1100
|
|
20240104,095500,680144769,2070,2070,2070,2070,0
|
|
20240104,095400,680144769,2070,2070,2070,2070,250
|
|
20240104,095300,679627269,2070,2070,2070,2070,483
|
|
20240104,095200,678627459,2070,2070,2070,2070,0
|
|
20240104,095100,678627459,2070,2070,2070,2070,0
|
|
20240104,095000,678627459,2070,2070,2070,2045,1028
|
|
20240104,094900,676509214,2075,2075,2075,2055,5379
|
|
20240104,094800,665440899,2065,2075,2075,2065,93
|
|
20240104,094700,665248654,2065,2065,2065,2065,618
|
|
20240104,094600,663972484,2065,2065,2065,2065,1616
|
|
20240104,094500,660635444,2065,2065,2065,2065,317
|
|
20240104,094400,659980839,2070,2070,2070,2070,611
|
|
20240104,094300,658716069,2070,2070,2070,2070,4
|
|
20240104,094200,658707789,2075,2075,2075,2075,40
|
|
20240104,094100,658624789,2075,2075,2075,2075,50
|
|
20240104,094000,658521039,2075,2075,2075,2075,26
|
|
20240104,093900,658467089,2075,2075,2075,2075,72
|
|
20240104,093800,658317689,2080,2080,2080,2065,5043
|
|
20240104,093700,647886389,2080,2070,2080,2070,433
|
|
20240104,093600,646990069,2075,2080,2080,2070,761
|
|
20240104,093500,645412344,2075,2075,2075,2075,1802
|
|
20240104,093400,641673194,2075,2075,2075,2075,0
|
|
20240104,093300,641673194,2075,2070,2075,2070,10
|
|
20240104,093200,641652459,2060,2060,2060,2060,0
|
|
20240104,093100,641652459,2060,2080,2080,2060,3174
|
|
20240104,093000,635058079,2080,2070,2080,2070,6188
|
|
20240104,092900,622216259,2060,2060,2060,2060,65
|
|
20240104,092800,622082359,2060,2070,2070,2055,2472
|
|
20240104,092700,616980934,2070,2070,2070,2070,2212
|
|
20240104,092600,612402094,2075,2075,2075,2075,1706
|
|
20240104,092500,608862144,2080,2090,2090,2075,3031
|
|
20240104,092400,602565244,2080,2090,2095,2080,4394
|
|
20240104,092300,593397739,2090,2090,2100,2080,15116
|
|
20240104,092200,561807839,2090,2095,2110,2090,4931
|
|
20240104,092100,551475854,2110,2095,2110,2095,8323
|
|
20240104,092000,534000729,2095,2120,2130,2095,19837
|
|
20240104,091900,492228694,2120,2110,2125,2100,18339
|
|
20240104,091800,453434904,2110,2085,2115,2085,16045
|
|
20240104,091700,419742099,2090,2095,2095,2085,1007
|
|
20240104,091600,417634444,2085,2095,2100,2085,4165
|
|
20240104,091500,408900204,2100,2090,2105,2085,8671
|
|
20240104,091400,390745914,2105,2075,2105,2075,32620
|
|
20240104,091300,322563429,2075,2070,2085,2070,14758
|
|
20240104,091200,291915024,2060,2055,2075,2055,36748
|
|
20240104,091100,215875264,2055,2050,2055,2050,4938
|
|
20240104,091000,205731424,2045,2055,2055,2040,5160
|
|
20240104,090900,195145334,2055,2055,2055,2055,5222
|
|
20240104,090800,184414124,2055,2035,2055,2025,25143
|
|
20240104,090700,133052524,2025,2025,2030,2025,11564
|
|
20240104,090600,109617064,2025,2010,2025,2010,2682
|
|
20240104,090500,104225509,2015,2025,2025,2015,4327
|
|
20240104,090400,95479199,2025,2055,2060,2010,5889
|
|
20240104,090300,83493474,2055,2030,2055,2030,22508
|
|
20240104,090200,37387129,2030,1999,2030,1999,6649
|
|
20240104,090100,24014777,1988,1987,1988,1987,4121
|
|
20240104,090000,15826329,1980,1987,1987,1980,7965
|