602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,185800,14068252048,1900,1900,1900,1900,0
|
|
20240105,185700,14068252048,1900,1900,1900,1900,0
|
|
20240105,185600,14068252048,1900,1900,1900,1900,0
|
|
20240105,185500,14068252048,1900,1900,1900,1900,0
|
|
20240105,185400,14068252048,1900,1900,1900,1900,0
|
|
20240105,185300,14068252048,1900,1900,1900,1900,0
|
|
20240105,185200,14068252048,1900,1900,1900,1900,0
|
|
20240105,185100,14068252048,1900,1900,1900,1900,0
|
|
20240105,185000,14068252048,1900,1900,1900,1900,0
|
|
20240105,184900,14068252048,1900,1900,1900,1900,0
|
|
20240105,184800,14068252048,1900,1900,1900,1900,0
|
|
20240105,184700,14068252048,1900,1900,1900,1900,0
|
|
20240105,184600,14068252048,1900,1900,1900,1900,0
|
|
20240105,184500,14068252048,1900,1900,1900,1900,0
|
|
20240105,184400,14068252048,1900,1900,1900,1900,0
|
|
20240105,184300,14068252048,1900,1900,1900,1900,0
|
|
20240105,184200,14068252048,1900,1900,1900,1900,0
|
|
20240105,184100,14068252048,1900,1900,1900,1900,0
|
|
20240105,184000,14068252048,1900,1900,1900,1900,0
|
|
20240105,183900,14068252048,1900,1900,1900,1900,0
|
|
20240105,183800,14068252048,1900,1900,1900,1900,0
|
|
20240105,183700,14068252048,1900,1900,1900,1900,0
|
|
20240105,183600,14068252048,1900,1900,1900,1900,0
|
|
20240105,183500,14068252048,1900,1900,1900,1900,0
|
|
20240105,183400,14068252048,1900,1900,1900,1900,0
|
|
20240105,183300,14068252048,1900,1900,1900,1900,0
|
|
20240105,183200,14068252048,1900,1900,1900,1900,0
|
|
20240105,183100,14068252048,1900,1900,1900,1900,0
|
|
20240105,183000,14068252048,1900,1900,1900,1900,0
|
|
20240105,182900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,182800,14068252048,1900,1900,1900,1900,0
|
|
20240105,182700,14068252048,1900,1900,1900,1900,0
|
|
20240105,182600,14068252048,1900,1900,1900,1900,0
|
|
20240105,182500,14068252048,1900,1900,1900,1900,0
|
|
20240105,182400,14068252048,1900,1900,1900,1900,0
|
|
20240105,182300,14068252048,1900,1900,1900,1900,0
|
|
20240105,182200,14068252048,1900,1900,1900,1900,0
|
|
20240105,182100,14068252048,1900,1900,1900,1900,0
|
|
20240105,182000,14068252048,1900,1900,1900,1900,0
|
|
20240105,181900,14068252048,1900,1900,1900,1900,0
|
|
20240105,181800,14068252048,1900,1900,1900,1900,0
|
|
20240105,181700,14068252048,1900,1900,1900,1900,0
|
|
20240105,181600,14068252048,1900,1900,1900,1900,0
|
|
20240105,181500,14068252048,1900,1900,1900,1900,0
|
|
20240105,181400,14068252048,1900,1900,1900,1900,0
|
|
20240105,181300,14068252048,1900,1900,1900,1900,0
|
|
20240105,181200,14068252048,1900,1900,1900,1900,0
|
|
20240105,181100,14068252048,1900,1900,1900,1900,0
|
|
20240105,181000,14068252048,1900,1900,1900,1900,0
|
|
20240105,180900,14068252048,1900,1900,1900,1900,0
|
|
20240105,180800,14068252048,1900,1900,1900,1900,0
|
|
20240105,180700,14068252048,1900,1900,1900,1900,0
|
|
20240105,180600,14068252048,1900,1900,1900,1900,0
|
|
20240105,180500,14068252048,1900,1900,1900,1900,0
|
|
20240105,180400,14068252048,1900,1900,1900,1900,0
|
|
20240105,180300,14068252048,1900,1900,1900,1900,0
|
|
20240105,180200,14068252048,1900,1900,1900,1900,0
|
|
20240105,180100,14068252048,1900,1900,1900,1900,0
|
|
20240105,180000,14068252048,1900,1900,1900,1900,0
|
|
20240105,175900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,175800,14068252048,1900,1900,1900,1900,0
|
|
20240105,175700,14068252048,1900,1900,1900,1900,0
|
|
20240105,175600,14068252048,1900,1900,1900,1900,0
|
|
20240105,175500,14068252048,1900,1900,1900,1900,0
|
|
20240105,175400,14068252048,1900,1900,1900,1900,0
|
|
20240105,175300,14068252048,1900,1900,1900,1900,0
|
|
20240105,175200,14068252048,1900,1900,1900,1900,0
|
|
20240105,175100,14068252048,1900,1900,1900,1900,0
|
|
20240105,175000,14068252048,1900,1900,1900,1900,0
|
|
20240105,174900,14068252048,1900,1900,1900,1900,0
|
|
20240105,174800,14068252048,1900,1900,1900,1900,0
|
|
20240105,174700,14068252048,1900,1900,1900,1900,0
|
|
20240105,174600,14068252048,1900,1900,1900,1900,0
|
|
20240105,174500,14068252048,1900,1900,1900,1900,0
|
|
20240105,174400,14068252048,1900,1900,1900,1900,0
|
|
20240105,174300,14068252048,1900,1900,1900,1900,0
|
|
20240105,174200,14068252048,1900,1900,1900,1900,0
|
|
20240105,174100,14068252048,1900,1900,1900,1900,0
|
|
20240105,174000,14068252048,1900,1900,1900,1900,0
|
|
20240105,173900,14068252048,1900,1900,1900,1900,0
|
|
20240105,173800,14068252048,1900,1900,1900,1900,0
|
|
20240105,173700,14068252048,1900,1900,1900,1900,0
|
|
20240105,173600,14068252048,1900,1900,1900,1900,0
|
|
20240105,173500,14068252048,1900,1900,1900,1900,0
|
|
20240105,173400,14068252048,1900,1900,1900,1900,0
|
|
20240105,173300,14068252048,1900,1900,1900,1900,0
|
|
20240105,173200,14068252048,1900,1900,1900,1900,0
|
|
20240105,173100,14068252048,1900,1900,1900,1900,0
|
|
20240105,173000,14068252048,1900,1900,1900,1900,0
|
|
20240105,172900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,172800,14068252048,1900,1900,1900,1900,0
|
|
20240105,172700,14068252048,1900,1900,1900,1900,0
|
|
20240105,172600,14068252048,1900,1900,1900,1900,0
|
|
20240105,172500,14068252048,1900,1900,1900,1900,0
|
|
20240105,172400,14068252048,1900,1900,1900,1900,0
|
|
20240105,172300,14068252048,1900,1900,1900,1900,0
|
|
20240105,172200,14068252048,1900,1900,1900,1900,0
|
|
20240105,172100,14068252048,1900,1900,1900,1900,0
|
|
20240105,172000,14068252048,1900,1900,1900,1900,0
|
|
20240105,171900,14068252048,1900,1900,1900,1900,0
|
|
20240105,171800,14068252048,1900,1900,1900,1900,0
|
|
20240105,171700,14068252048,1900,1900,1900,1900,0
|
|
20240105,171600,14068252048,1900,1900,1900,1900,0
|
|
20240105,171500,14068252048,1900,1900,1900,1900,0
|
|
20240105,171400,14068252048,1900,1900,1900,1900,0
|
|
20240105,171300,14068252048,1900,1900,1900,1900,0
|
|
20240105,171200,14068252048,1900,1900,1900,1900,0
|
|
20240105,171100,14068252048,1900,1900,1900,1900,0
|
|
20240105,171000,14068252048,1900,1900,1900,1900,0
|
|
20240105,170900,14068252048,1900,1900,1900,1900,0
|
|
20240105,170800,14068252048,1900,1900,1900,1900,0
|
|
20240105,170700,14068252048,1900,1900,1900,1900,0
|
|
20240105,170600,14068252048,1900,1900,1900,1900,0
|
|
20240105,170500,14068252048,1900,1900,1900,1900,0
|
|
20240105,170400,14068252048,1900,1900,1900,1900,0
|
|
20240105,170300,14068252048,1900,1900,1900,1900,0
|
|
20240105,170200,14068252048,1900,1900,1900,1900,0
|
|
20240105,170100,14068252048,1900,1900,1900,1900,0
|
|
20240105,170000,14068252048,1900,1900,1900,1900,0
|
|
20240105,165900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,165800,14068252048,1900,1900,1900,1900,0
|
|
20240105,165700,14068252048,1900,1900,1900,1900,0
|
|
20240105,165600,14068252048,1900,1900,1900,1900,0
|
|
20240105,165500,14068252048,1900,1900,1900,1900,0
|
|
20240105,165400,14068252048,1900,1900,1900,1900,0
|
|
20240105,165300,14068252048,1900,1900,1900,1900,0
|
|
20240105,165200,14068252048,1900,1900,1900,1900,0
|
|
20240105,165100,14068252048,1900,1900,1900,1900,0
|
|
20240105,165000,14068252048,1900,1900,1900,1900,0
|
|
20240105,164900,14068252048,1900,1900,1900,1900,0
|
|
20240105,164800,14068252048,1900,1900,1900,1900,0
|
|
20240105,164700,14068252048,1900,1900,1900,1900,0
|
|
20240105,164600,14068252048,1900,1900,1900,1900,0
|
|
20240105,164500,14068252048,1900,1900,1900,1900,0
|
|
20240105,164400,14068252048,1900,1900,1900,1900,0
|
|
20240105,164300,14068252048,1900,1900,1900,1900,0
|
|
20240105,164200,14068252048,1900,1900,1900,1900,0
|
|
20240105,164100,14068252048,1900,1900,1900,1900,0
|
|
20240105,164000,14068252048,1900,1900,1900,1900,0
|
|
20240105,163900,14068252048,1900,1900,1900,1900,0
|
|
20240105,163800,14068252048,1900,1900,1900,1900,0
|
|
20240105,163700,14068252048,1900,1900,1900,1900,0
|
|
20240105,163600,14068252048,1900,1900,1900,1900,0
|
|
20240105,163500,14068252048,1900,1900,1900,1900,0
|
|
20240105,163400,14068252048,1900,1900,1900,1900,0
|
|
20240105,163300,14068252048,1900,1900,1900,1900,0
|
|
20240105,163200,14068252048,1900,1900,1900,1900,0
|
|
20240105,163100,14068252048,1900,1900,1900,1900,0
|
|
20240105,163000,14068252048,1900,1900,1900,1900,0
|
|
20240105,162900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,162800,14068252048,1900,1900,1900,1900,0
|
|
20240105,162700,14068252048,1900,1900,1900,1900,0
|
|
20240105,162600,14068252048,1900,1900,1900,1900,0
|
|
20240105,162500,14068252048,1900,1900,1900,1900,0
|
|
20240105,162400,14068252048,1900,1900,1900,1900,0
|
|
20240105,162300,14068252048,1900,1900,1900,1900,0
|
|
20240105,162200,14068252048,1900,1900,1900,1900,0
|
|
20240105,162100,14068252048,1900,1900,1900,1900,0
|
|
20240105,162000,14068252048,1900,1900,1900,1900,0
|
|
20240105,161900,14068252048,1900,1900,1900,1900,0
|
|
20240105,161800,14068252048,1900,1900,1900,1900,0
|
|
20240105,161700,14068252048,1900,1900,1900,1900,0
|
|
20240105,161600,14068252048,1900,1900,1900,1900,0
|
|
20240105,161500,14068252048,1900,1900,1900,1900,0
|
|
20240105,161400,14068252048,1900,1900,1900,1900,0
|
|
20240105,161300,14068252048,1900,1900,1900,1900,0
|
|
20240105,161200,14068252048,1900,1900,1900,1900,0
|
|
20240105,161100,14068252048,1900,1900,1900,1900,0
|
|
20240105,161000,14068252048,1900,1900,1900,1900,0
|
|
20240105,160900,14068252048,1900,1900,1900,1900,0
|
|
20240105,160800,14068252048,1900,1900,1900,1900,0
|
|
20240105,160700,14068252048,1900,1900,1900,1900,0
|
|
20240105,160600,14068252048,1900,1900,1900,1900,0
|
|
20240105,160500,14068252048,1900,1900,1900,1900,0
|
|
20240105,160400,14068252048,1900,1900,1900,1900,0
|
|
20240105,160300,14068252048,1900,1900,1900,1900,0
|
|
20240105,160200,14068252048,1900,1900,1900,1900,0
|
|
20240105,160100,14068252048,1900,1900,1900,1900,0
|
|
20240105,160000,14068252048,1900,1900,1900,1900,0
|
|
20240105,155900,14068252048,1900,1900,1900,1900,120225
|
|
20240105,155800,14068252048,1900,1900,1900,1900,0
|
|
20240105,155700,14068252048,1900,1900,1900,1900,0
|
|
20240105,155600,14068252048,1900,1900,1900,1900,0
|
|
20240105,155500,14068252048,1900,1900,1900,1900,0
|
|
20240105,155400,14068252048,1900,1900,1900,1900,0
|
|
20240105,155300,14068252048,1900,1900,1900,1900,0
|
|
20240105,155200,14068252048,1900,1900,1900,1900,0
|
|
20240105,155100,14068252048,1900,1900,1900,1900,0
|
|
20240105,155000,14068252048,1900,1900,1900,1900,0
|
|
20240105,154900,14068252048,1900,1900,1900,1900,0
|
|
20240105,154800,14068252048,1900,1900,1900,1900,0
|
|
20240105,154700,14068252048,1900,1900,1900,1900,0
|
|
20240105,154600,14068252048,1900,1900,1900,1900,0
|
|
20240105,154500,14068252048,1900,1900,1900,1900,0
|
|
20240105,154400,14068252048,1900,1900,1900,1900,0
|
|
20240105,154300,14068252048,1900,1900,1900,1900,0
|
|
20240105,154200,14068252048,1900,1900,1900,1900,0
|
|
20240105,154100,14068252048,1900,1900,1900,1900,0
|
|
20240105,154000,14068252048,1900,1900,1900,1900,0
|
|
20240105,153900,14068252048,1900,1900,1900,1900,0
|
|
20240105,153800,14068252048,1900,1900,1900,1900,0
|
|
20240105,153700,14068252048,1900,1900,1900,1900,0
|
|
20240105,153600,14068252048,1900,1900,1900,1900,0
|
|
20240105,153500,14068252048,1900,1900,1900,1900,0
|
|
20240105,153400,14068252048,1900,1900,1900,1900,0
|
|
20240105,153300,14068252048,1900,1900,1900,1900,0
|
|
20240105,153200,14068252048,1900,1900,1900,1900,0
|
|
20240105,153100,14068252048,1900,1900,1900,1900,0
|
|
20240105,153000,14068252048,1900,1900,1900,1900,120225
|
|
20240105,152900,13839824548,1912,1912,1912,1912,0
|
|
20240105,152800,13839824548,1912,1912,1912,1912,0
|
|
20240105,152700,13839824548,1912,1912,1912,1912,0
|
|
20240105,152600,13839824548,1912,1912,1912,1912,0
|
|
20240105,152500,13839824548,1912,1912,1912,1912,0
|
|
20240105,152400,13839824548,1912,1912,1912,1912,0
|
|
20240105,152300,13839824548,1912,1912,1912,1912,0
|
|
20240105,152200,13839824548,1912,1912,1912,1912,0
|
|
20240105,152100,13839824548,1912,1912,1912,1912,0
|
|
20240105,152000,13839824548,1912,1912,1912,1912,0
|
|
20240105,151900,13839824548,1912,1918,1924,1912,40926
|
|
20240105,151800,13761431578,1917,1919,1926,1916,24257
|
|
20240105,151700,13714880343,1925,1916,1925,1915,27927
|
|
20240105,151600,13661323283,1915,1917,1918,1914,25916
|
|
20240105,151500,13611680314,1919,1922,1922,1916,23763
|
|
20240105,151400,13566092879,1922,1922,1926,1919,20639
|
|
20240105,151300,13526442232,1921,1927,1929,1920,45129
|
|
20240105,151200,13439657913,1926,1929,1930,1926,24105
|
|
20240105,151100,13393183810,1929,1934,1934,1929,35509
|
|
20240105,151000,13324620433,1934,1941,1942,1933,4117
|
|
20240105,150900,13316645405,1942,1940,1943,1939,10999
|
|
20240105,150800,13295308260,1940,1937,1940,1936,19358
|
|
20240105,150700,13257810345,1937,1937,1937,1936,1382
|
|
20240105,150600,13255134024,1932,1931,1934,1931,4081
|
|
20240105,150500,13247249946,1929,1930,1930,1929,11552
|
|
20240105,150400,13224961078,1931,1929,1932,1929,2392
|
|
20240105,150300,13220344175,1929,1926,1929,1924,32736
|
|
20240105,150200,13157322440,1926,1935,1935,1925,36295
|
|
20240105,150100,13087349566,1937,1928,1937,1927,5281
|
|
20240105,150000,13077150862,1927,1934,1935,1925,21412
|
|
20240105,145900,13035844484,1935,1937,1939,1930,10506
|
|
20240105,145800,13015516531,1937,1931,1939,1931,4510
|
|
20240105,145700,13006776838,1938,1930,1938,1927,9100
|
|
20240105,145600,12989165291,1930,1924,1937,1924,17797
|
|
20240105,145500,12954838067,1925,1925,1925,1919,8763
|
|
20240105,145400,12937997420,1925,1919,1925,1919,17022
|
|
20240105,145300,12905291854,1919,1915,1923,1910,19587
|
|
20240105,145200,12867804411,1915,1920,1924,1910,41043
|
|
20240105,145100,12789231663,1919,1937,1937,1918,109621
|
|
20240105,145000,12578116818,1938,1944,1944,1936,9332
|
|
20240105,144900,12560030038,1936,1937,1946,1934,14091
|
|
20240105,144800,12532737876,1933,1938,1938,1926,11806
|
|
20240105,144700,12509944098,1938,1929,1939,1929,6183
|
|
20240105,144600,12497975292,1929,1930,1930,1919,48129
|
|
20240105,144500,12405425832,1930,1937,1940,1926,37257
|
|
20240105,144400,12333439726,1938,1940,1940,1938,3759
|
|
20240105,144300,12326149248,1948,1943,1950,1938,16508
|
|
20240105,144200,12294098320,1945,1939,1945,1926,45764
|
|
20240105,144100,12205547673,1936,1952,1952,1936,54013
|
|
20240105,144000,12100613998,1952,1950,1958,1947,28842
|
|
20240105,143900,12044366764,1950,1946,1951,1945,7131
|
|
20240105,143800,12030469092,1948,1940,1949,1940,7915
|
|
20240105,143700,12015100185,1940,1935,1946,1935,14546
|
|
20240105,143600,11986856062,1937,1960,1960,1930,103433
|
|
20240105,143500,11785813447,1960,1953,1960,1951,10312
|
|
20240105,143400,11765674848,1953,1977,1977,1953,89399
|
|
20240105,143300,11589778008,1980,1988,1988,1977,15174
|
|
20240105,143200,11559755269,1981,1987,1990,1981,31018
|
|
20240105,143100,11498222324,1987,1995,1995,1987,20740
|
|
20240105,143000,11456983261,1995,1991,1997,1987,7328
|
|
20240105,142900,11442389227,1990,1989,1996,1986,16947
|
|
20240105,142800,11408657870,1990,1995,2005,1986,17902
|
|
20240105,142700,11372947727,1999,2005,2010,1995,18317
|
|
20240105,142600,11336296699,2005,1983,2005,1983,26640
|
|
20240105,142500,11283210393,1983,1981,1984,1977,8051
|
|
20240105,142400,11267265480,1981,1982,1988,1975,53451
|
|
20240105,142300,11161371310,1982,1983,1988,1981,36250
|
|
20240105,142200,11089457080,1982,1981,1988,1981,8971
|
|
20240105,142100,11071656399,1980,1983,1983,1977,20068
|
|
20240105,142000,11031923593,1980,1972,1980,1971,11948
|
|
20240105,141900,11008329425,1971,1967,1975,1967,15578
|
|
20240105,141800,10977615418,1966,1976,1976,1959,12652
|
|
20240105,141700,10952800109,1978,1956,1978,1948,37367
|
|
20240105,141600,10879815267,1958,1960,1962,1956,22638
|
|
20240105,141500,10835480465,1959,1965,1965,1957,15218
|
|
20240105,141400,10805638294,1965,1970,1970,1960,6770
|
|
20240105,141300,10792334678,1970,1980,1980,1955,24903
|
|
20240105,141200,10743292490,1980,1989,1992,1978,23190
|
|
20240105,141100,10697231557,1989,1956,1989,1956,41937
|
|
20240105,141000,10614317607,1950,1948,1950,1942,26552
|
|
20240105,140900,10562661735,1948,1946,1950,1944,30754
|
|
20240105,140800,10502773513,1946,1947,1954,1946,17334
|
|
20240105,140700,10469003803,1949,1953,1960,1942,33495
|
|
20240105,140600,10403769846,1953,1949,1959,1948,29619
|
|
20240105,140500,10345964970,1949,1948,1950,1940,51353
|
|
20240105,140400,10246034928,1947,1974,1981,1941,115505
|
|
20240105,140300,10019656770,1976,1980,1995,1974,32042
|
|
20240105,140200,9956021923,1980,1983,1988,1977,33191
|
|
20240105,140100,9890271451,1988,1970,1995,1967,71097
|
|
20240105,140000,9749526851,1970,1988,1995,1964,43883
|
|
20240105,135900,9662583970,1986,1968,1995,1968,71218
|
|
20240105,135800,9521234403,1978,1959,1978,1939,96733
|
|
20240105,135700,9332041079,1960,1956,1968,1933,85905
|
|
20240105,135600,9164562626,1970,1920,1989,1910,141583
|
|
20240105,135500,8887410901,1906,1995,2020,1900,248781
|
|
20240105,135400,8396482024,1990,1990,1990,1990,0
|
|
20240105,135300,8396482024,1990,2025,2025,1990,163892
|
|
20240105,135200,8068482610,2025,2030,2040,2020,74378
|
|
20240105,135100,7917731080,2025,2030,2050,2020,81190
|
|
20240105,135000,7752884820,2030,2085,2105,2025,165530
|
|
20240105,134900,7411548360,2085,2060,2105,2060,75340
|
|
20240105,134800,7254347915,2055,2045,2070,2035,40429
|
|
20240105,134700,7171458725,2055,2065,2075,2020,123563
|
|
20240105,134600,6918421920,2065,2090,2110,2055,100576
|
|
20240105,134500,6709374890,2095,2080,2110,2050,135832
|
|
20240105,134400,6427241475,2095,2200,2200,2015,302104
|
|
20240105,134300,5784958575,2200,2210,2240,2180,135612
|
|
20240105,134200,5486312055,2210,2275,2295,2180,299760
|
|
20240105,134100,4816304280,2250,2245,2320,2175,861145
|
|
20240105,134000,2861527995,2245,2230,2245,2230,13519
|
|
20240105,133900,2831213360,2230,2215,2230,2215,18665
|
|
20240105,133800,2789788795,2215,2210,2215,2210,1188
|
|
20240105,133700,2787162510,2215,2215,2215,2215,50
|
|
20240105,133600,2787051760,2215,2215,2215,2210,405
|
|
20240105,133500,2786156435,2215,2215,2215,2215,48
|
|
20240105,133400,2786050115,2215,2215,2215,2215,627
|
|
20240105,133300,2784661310,2215,2215,2215,2215,68
|
|
20240105,133200,2784510690,2215,2215,2215,2215,1438
|
|
20240105,133100,2781325520,2215,2215,2215,2215,650
|
|
20240105,133000,2779885770,2205,2205,2205,2205,0
|
|
20240105,132900,2779885770,2205,2205,2205,2205,0
|
|
20240105,132800,2779885770,2205,2205,2205,2205,0
|
|
20240105,132700,2779885770,2205,2210,2215,2205,4177
|
|
20240105,132600,2770667130,2210,2215,2220,2210,13388
|
|
20240105,132500,2740968150,2210,2210,2215,2210,27728
|
|
20240105,132400,2679580525,2210,2220,2220,2205,68076
|
|
20240105,132300,2528827810,2225,2230,2230,2220,47871
|
|
20240105,132200,2422246885,2235,2245,2245,2230,17509
|
|
20240105,132100,2383080310,2245,2245,2250,2240,4950
|
|
20240105,132000,2371967570,2245,2245,2250,2245,2286
|
|
20240105,131900,2366835350,2240,2240,2240,2240,164
|
|
20240105,131800,2366467990,2240,2245,2250,2240,6870
|
|
20240105,131700,2351034145,2245,2245,2245,2245,31
|
|
20240105,131600,2350964550,2235,2250,2250,2235,1092
|
|
20240105,131500,2348523045,2260,2250,2260,2250,10113
|
|
20240105,131400,2325737065,2255,2260,2260,2255,1684
|
|
20240105,131300,2321931465,2260,2220,2260,2220,38277
|
|
20240105,131200,2235916790,2215,2215,2215,2215,762
|
|
20240105,131100,2234228960,2220,2220,2220,2220,0
|
|
20240105,131000,2234228960,2220,2220,2220,2220,0
|
|
20240105,130900,2234228960,2220,2225,2225,2220,1182
|
|
20240105,130800,2231604420,2220,2225,2225,2220,3458
|
|
20240105,130700,2223912510,2225,2220,2225,2220,5971
|
|
20240105,130600,2210644665,2225,2225,2225,2225,4
|
|
20240105,130500,2210635765,2220,2220,2220,2220,2046
|
|
20240105,130400,2206093645,2220,2220,2220,2220,300
|
|
20240105,130300,2205427645,2220,2225,2225,2220,3102
|
|
20240105,130200,2198527755,2225,2225,2225,2225,850
|
|
20240105,130100,2196636505,2225,2220,2225,2220,151
|
|
20240105,130000,2196300535,2225,2225,2225,2225,489
|
|
20240105,125900,2195212510,2225,2225,2225,2225,50
|
|
20240105,125800,2195101260,2225,2225,2225,2225,0
|
|
20240105,125700,2195101260,2225,2225,2225,2225,155
|
|
20240105,125600,2194756385,2225,2220,2225,2220,523
|
|
20240105,125500,2193593735,2225,2225,2225,2225,964
|
|
20240105,125400,2191448835,2225,2225,2225,2225,20
|
|
20240105,125300,2191404335,2225,2225,2225,2225,360
|
|
20240105,125200,2190603335,2225,2225,2225,2225,719
|
|
20240105,125100,2189003560,2230,2225,2235,2225,4241
|
|
20240105,125000,2179546490,2225,2235,2235,2225,4141
|
|
20240105,124900,2170291385,2235,2235,2235,2235,200
|
|
20240105,124800,2169844385,2240,2240,2240,2240,0
|
|
20240105,124700,2169844385,2240,2240,2240,2240,2682
|
|
20240105,124600,2163836705,2240,2220,2240,2220,11
|
|
20240105,124500,2163812085,2240,2240,2240,2240,0
|
|
20240105,124400,2163812085,2240,2240,2240,2240,660
|
|
20240105,124300,2162333685,2235,2220,2235,2220,5814
|
|
20240105,124200,2149348320,2235,2220,2235,2220,9123
|
|
20240105,124100,2129054315,2220,2215,2230,2215,5096
|
|
20240105,124000,2117691645,2215,2215,2215,2215,0
|
|
20240105,123900,2117691645,2215,2215,2215,2215,205
|
|
20240105,123800,2117237570,2215,2230,2230,2215,1637
|
|
20240105,123700,2113603615,2230,2225,2230,2220,10001
|
|
20240105,123600,2091395855,2230,2230,2230,2230,0
|
|
20240105,123500,2091395855,2230,2230,2230,2230,11
|
|
20240105,123400,2091371325,2230,2225,2230,2220,1199
|
|
20240105,123300,2088707235,2230,2230,2230,2230,100
|
|
20240105,123200,2088484235,2230,2230,2230,2230,0
|
|
20240105,123100,2088484235,2230,2230,2230,2230,101
|
|
20240105,123000,2088259005,2230,2225,2230,2225,691
|
|
20240105,122900,2086720535,2225,2225,2235,2225,611
|
|
20240105,122800,2085361030,2225,2235,2235,2225,2910
|
|
20240105,122700,2078879620,2235,2235,2235,2235,453
|
|
20240105,122600,2077867165,2240,2245,2245,2240,4491
|
|
20240105,122500,2067803260,2245,2270,2270,2245,16025
|
|
20240105,122400,2031695695,2270,2270,2270,2265,1353
|
|
20240105,122300,2028624900,2275,2270,2280,2270,23082
|
|
20240105,122200,1976086720,2270,2265,2275,2260,11094
|
|
20240105,122100,1950876510,2265,2265,2265,2265,4204
|
|
20240105,122000,1941354450,2250,2260,2265,2250,168
|
|
20240105,121900,1940974295,2265,2250,2270,2245,32965
|
|
20240105,121800,1866308450,2255,2255,2255,2255,0
|
|
20240105,121700,1866308450,2255,2255,2255,2255,48
|
|
20240105,121600,1866200210,2255,2255,2255,2255,1000
|
|
20240105,121500,1863945210,2255,2250,2255,2250,1237
|
|
20240105,121400,1861155780,2255,2250,2255,2250,719
|
|
20240105,121300,1859538010,2250,2250,2250,2250,1103
|
|
20240105,121200,1857056260,2250,2235,2250,2235,1615
|
|
20240105,121100,1853438560,2235,2240,2240,2235,570
|
|
20240105,121000,1852161800,2240,2240,2260,2240,1071
|
|
20240105,120900,1849762740,2240,2235,2260,2235,63607
|
|
20240105,120800,1706506225,2235,2235,2235,2235,0
|
|
20240105,120700,1706506225,2235,2235,2235,2235,102
|
|
20240105,120600,1706278255,2220,2220,2220,2220,0
|
|
20240105,120500,1706278255,2220,2225,2235,2220,2915
|
|
20240105,120400,1699766650,2225,2225,2225,2225,112
|
|
20240105,120300,1699517450,2225,2215,2225,2215,1600
|
|
20240105,120200,1695964520,2210,2210,2210,2210,0
|
|
20240105,120100,1695964520,2210,2215,2215,2210,24
|
|
20240105,120000,1695911365,2215,2215,2215,2215,0
|
|
20240105,115900,1695911365,2215,2215,2215,2215,44
|
|
20240105,115800,1695813905,2215,2220,2220,2215,759
|
|
20240105,115700,1694131920,2215,2215,2215,2215,6
|
|
20240105,115600,1694118630,2215,2225,2225,2215,3343
|
|
20240105,115500,1686695030,2225,2225,2225,2225,228
|
|
20240105,115400,1686187730,2225,2225,2225,2225,1
|
|
20240105,115300,1686185505,2225,2225,2225,2225,811
|
|
20240105,115200,1684381030,2220,2240,2240,2220,208
|
|
20240105,115100,1683915270,2240,2235,2240,2220,501
|
|
20240105,115000,1682793870,2220,2245,2245,2220,4493
|
|
20240105,114900,1672729150,2245,2240,2245,2215,7708
|
|
20240105,114800,1655459880,2240,2240,2240,2225,1372
|
|
20240105,114700,1652396685,2240,2235,2240,2230,18090
|
|
20240105,114600,1611908065,2230,2230,2230,2220,4400
|
|
20240105,114500,1602101040,2220,2220,2220,2220,176
|
|
20240105,114400,1601710320,2215,2215,2235,2210,17681
|
|
20240105,114300,1562326675,2215,2215,2215,2210,2405
|
|
20240105,114200,1556999610,2215,2210,2215,2210,24
|
|
20240105,114100,1556946470,2210,2205,2210,2205,1423
|
|
20240105,114000,1553801650,2205,2195,2205,2195,21
|
|
20240105,113900,1553755385,2190,2195,2205,2190,2586
|
|
20240105,113800,1548056335,2195,2185,2195,2185,277
|
|
20240105,113700,1547448570,2195,2180,2195,2180,1179
|
|
20240105,113600,1544864970,2180,2190,2190,2180,49
|
|
20240105,113500,1544758140,2190,2190,2190,2190,0
|
|
20240105,113400,1544758140,2190,2180,2190,2180,109
|
|
20240105,113300,1544520390,2180,2190,2190,2180,89
|
|
20240105,113200,1544325880,2200,2200,2200,2200,0
|
|
20240105,113100,1544325880,2200,2190,2200,2190,24
|
|
20240105,113000,1544273310,2190,2190,2190,2190,182
|
|
20240105,112900,1543874730,2190,2190,2190,2190,2005
|
|
20240105,112800,1539483780,2190,2185,2190,2185,1086
|
|
20240105,112700,1537108830,2185,2180,2185,2180,247
|
|
20240105,112600,1536569165,2180,2175,2180,2175,2218
|
|
20240105,112500,1531738830,2185,2175,2185,2175,20
|
|
20240105,112400,1531695225,2175,2175,2175,2175,10
|
|
20240105,112300,1531673475,2175,2180,2180,2175,3079
|
|
20240105,112200,1524964150,2185,2185,2185,2180,2418
|
|
20240105,112100,1519692875,2190,2190,2190,2190,0
|
|
20240105,112000,1519692875,2190,2190,2190,2190,1
|
|
20240105,111900,1519690685,2190,2185,2190,2180,3411
|
|
20240105,111800,1512252640,2185,2195,2195,2185,2001
|
|
20240105,111700,1507880440,2200,2180,2200,2180,11
|
|
20240105,111600,1507856425,2180,2180,2180,2180,9
|
|
20240105,111500,1507836805,2180,2180,2180,2180,9
|
|
20240105,111400,1507817185,2180,2185,2185,2180,621
|
|
20240105,111300,1506463355,2185,2185,2185,2185,5640
|
|
20240105,111200,1494139955,2205,2185,2205,2185,5005
|
|
20240105,111100,1483112825,2185,2190,2205,2185,5018
|
|
20240105,111000,1472068430,2195,2185,2195,2185,119
|
|
20240105,110900,1471808405,2185,2195,2195,2185,504
|
|
20240105,110800,1470707115,2200,2180,2200,2180,5004
|
|
20240105,110700,1459706590,2180,2180,2180,2180,10
|
|
20240105,110600,1459684790,2180,2180,2180,2180,24
|
|
20240105,110500,1459632470,2190,2190,2190,2190,3
|
|
20240105,110400,1459625900,2195,2195,2195,2195,0
|
|
20240105,110300,1459625900,2195,2195,2195,2195,1000
|
|
20240105,110200,1457430900,2195,2200,2200,2195,4001
|
|
20240105,110100,1448628705,2200,2200,2200,2200,0
|
|
20240105,110000,1448628705,2200,2200,2200,2200,200
|
|
20240105,105900,1448188705,2200,2170,2200,2170,2242
|
|
20240105,105800,1443266775,2170,2170,2170,2170,526
|
|
20240105,105700,1442125355,2170,2175,2175,2170,1184
|
|
20240105,105600,1439555775,2170,2185,2185,2170,856
|
|
20240105,105500,1437693555,2180,2185,2185,2180,943
|
|
20240105,105400,1435637575,2185,2185,2185,2185,139
|
|
20240105,105300,1435333860,2185,2190,2190,2185,7008
|
|
20240105,105200,1420009155,2190,2200,2210,2190,4007
|
|
20240105,105100,1411216590,2195,2195,2200,2195,230
|
|
20240105,105000,1410710685,2195,2195,2195,2195,500
|
|
20240105,104900,1409613185,2195,2200,2200,2195,20
|
|
20240105,104800,1409569260,2200,2200,2200,2200,3261
|
|
20240105,104700,1402395060,2200,2200,2200,2200,635
|
|
20240105,104600,1400998060,2200,2195,2200,2195,2996
|
|
20240105,104500,1394419345,2195,2200,2200,2195,2503
|
|
20240105,104400,1388925245,2200,2200,2200,2200,1149
|
|
20240105,104300,1386397445,2200,2200,2200,2200,500
|
|
20240105,104200,1385297445,2205,2210,2210,2205,1592
|
|
20240105,104100,1381786640,2210,2215,2215,2210,5248
|
|
20240105,104000,1370182415,2215,2215,2215,2215,188
|
|
20240105,103900,1369765995,2220,2220,2220,2220,4683
|
|
20240105,103800,1359369735,2220,2225,2225,2220,459
|
|
20240105,103700,1358350700,2225,2220,2225,2220,693
|
|
20240105,103600,1356811075,2220,2215,2220,2215,386
|
|
20240105,103500,1355955750,2215,2215,2215,2215,662
|
|
20240105,103400,1354489420,2210,2210,2210,2210,1173
|
|
20240105,103300,1351897090,2210,2210,2210,2210,6
|
|
20240105,103200,1351883830,2210,2210,2215,2210,2896
|
|
20240105,103100,1345483660,2205,2205,2205,2205,473
|
|
20240105,103000,1344440695,2205,2200,2205,2200,237
|
|
20240105,102900,1343919290,2200,2200,2200,2200,206
|
|
20240105,102800,1343466090,2205,2205,2205,2205,1
|
|
20240105,102700,1343463885,2205,2205,2205,2205,1
|
|
20240105,102600,1343461680,2210,2200,2210,2200,1548
|
|
20240105,102500,1340049840,2195,2190,2210,2190,3164
|
|
20240105,102400,1333098950,2190,2195,2195,2180,2965
|
|
20240105,102300,1326600865,2200,2205,2210,2200,5838
|
|
20240105,102200,1313754890,2210,2215,2220,2200,22453
|
|
20240105,102100,1264204460,2220,2215,2220,2180,17299
|
|
20240105,102000,1226188455,2225,2190,2230,2185,45155
|
|
20240105,101900,1126248450,2195,2155,2200,2155,20702
|
|
20240105,101800,1080999380,2150,2155,2155,2150,1122
|
|
20240105,101700,1078582070,2150,2150,2150,2150,390
|
|
20240105,101600,1077743570,2155,2155,2155,2155,1243
|
|
20240105,101500,1075064905,2150,2155,2155,2150,20
|
|
20240105,101400,1075021900,2155,2150,2155,2150,426
|
|
20240105,101300,1074105935,2140,2140,2140,2140,102
|
|
20240105,101200,1073887655,2145,2140,2145,2140,4570
|
|
20240105,101100,1064105740,2140,2140,2145,2135,12551
|
|
20240105,101000,1037252120,2140,2145,2145,2140,1032
|
|
20240105,100900,1035038490,2145,2150,2150,2140,13972
|
|
20240105,100800,1005080260,2150,2155,2155,2150,62
|
|
20240105,100700,1004946925,2150,2150,2150,2150,913
|
|
20240105,100600,1002983975,2150,2150,2155,2150,1269
|
|
20240105,100500,1000255125,2150,2155,2165,2150,6248
|
|
20240105,100400,986812210,2155,2150,2155,2150,2901
|
|
20240105,100300,980561520,2150,2150,2155,2150,423
|
|
20240105,100200,979651495,2150,2160,2165,2150,3883
|
|
20240105,100100,971299495,2155,2155,2155,2155,4249
|
|
20240105,100000,962142900,2160,2155,2160,2155,320
|
|
20240105,095900,961451800,2155,2155,2155,2155,2477
|
|
20240105,095800,956113865,2155,2150,2155,2150,3999
|
|
20240105,095700,947515990,2150,2155,2155,2150,880
|
|
20240105,095600,945623005,2155,2155,2155,2150,2150
|
|
20240105,095500,940996105,2150,2155,2155,2150,1993
|
|
20240105,095400,936703940,2155,2150,2155,2150,2270
|
|
20240105,095300,931817340,2150,2155,2155,2150,235
|
|
20240105,095200,931312020,2155,2155,2155,2155,863
|
|
20240105,095100,929452255,2155,2155,2160,2150,6277
|
|
20240105,095000,915949195,2155,2160,2165,2155,4290
|
|
20240105,094900,906702690,2160,2160,2160,2160,1199
|
|
20240105,094800,904112850,2160,2160,2160,2160,2551
|
|
20240105,094700,898602690,2160,2150,2160,2150,4508
|
|
20240105,094600,888903835,2150,2150,2155,2150,2199
|
|
20240105,094500,884173420,2155,2155,2155,2150,3188
|
|
20240105,094400,877310850,2160,2155,2160,2150,2364
|
|
20240105,094300,872211650,2155,2155,2155,2155,5036
|
|
20240105,094200,861359070,2155,2160,2160,2155,3835
|
|
20240105,094100,853075475,2160,2170,2180,2160,11744
|
|
20240105,094000,827658970,2175,2170,2175,2170,3764
|
|
20240105,093900,819487705,2170,2165,2170,2165,1331
|
|
20240105,093800,816605860,2165,2165,2165,2160,8847
|
|
20240105,093700,797472830,2160,2155,2160,2155,2221
|
|
20240105,093600,792680750,2150,2155,2160,2150,2948
|
|
20240105,093500,786339240,2150,2160,2160,2150,6983
|
|
20240105,093400,771292230,2160,2160,2160,2160,4175
|
|
20240105,093300,762274230,2165,2170,2170,2160,818
|
|
20240105,093200,760507055,2170,2170,2170,2160,5302
|
|
20240105,093100,749024140,2170,2165,2170,2165,5175
|
|
20240105,093000,737819235,2160,2170,2170,2160,7015
|
|
20240105,092900,722660375,2160,2160,2165,2160,374
|
|
20240105,092800,721850850,2175,2160,2175,2155,2275
|
|
20240105,092700,716939485,2160,2165,2165,2160,5521
|
|
20240105,092600,705005830,2165,2165,2165,2165,4672
|
|
20240105,092500,694890950,2165,2170,2175,2165,1745
|
|
20240105,092400,691102375,2175,2180,2185,2175,2430
|
|
20240105,092300,685816935,2185,2185,2185,2185,1018
|
|
20240105,092200,683592605,2175,2175,2175,2175,580
|
|
20240105,092100,682331105,2175,2185,2185,2175,90
|
|
20240105,092000,682134465,2185,2170,2185,2170,4667
|
|
20240105,091900,671953805,2175,2170,2175,2170,4876
|
|
20240105,091800,661372880,2170,2165,2175,2155,7424
|
|
20240105,091700,645319270,2165,2175,2175,2165,5805
|
|
20240105,091600,632743185,2170,2185,2185,2170,2138
|
|
20240105,091500,628087165,2175,2170,2175,2165,3704
|
|
20240105,091400,620055330,2175,2175,2190,2175,10150
|
|
20240105,091300,597973425,2170,2175,2175,2165,2802
|
|
20240105,091200,591885400,2165,2175,2175,2160,13198
|
|
20240105,091100,563295445,2175,2190,2190,2170,20643
|
|
20240105,091000,518277815,2195,2205,2220,2185,24727
|
|
20240105,090900,463932430,2205,2230,2230,2205,36348
|
|
20240105,090800,383443720,2235,2235,2240,2230,3260
|
|
20240105,090700,376156625,2230,2230,2235,2230,7043
|
|
20240105,090600,360440180,2230,2240,2255,2230,6738
|
|
20240105,090500,345359145,2240,2240,2255,2240,17898
|
|
20240105,090400,305200135,2255,2235,2255,2225,16209
|
|
20240105,090300,269013690,2240,2210,2245,2210,9958
|
|
20240105,090200,246843920,2225,2210,2225,2205,2243
|
|
20240105,090100,241886660,2205,2195,2225,2185,18369
|
|
20240105,090000,201351745,2200,2210,2255,2165,91347
|