577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,183300,5943129610,2100,2100,2100,2100,0
|
|
20240115,183200,5943129610,2100,2100,2100,2100,0
|
|
20240115,183100,5943129610,2100,2100,2100,2100,0
|
|
20240115,183000,5943129610,2100,2100,2100,2100,0
|
|
20240115,182900,5943129610,2100,2100,2100,2100,0
|
|
20240115,182800,5943129610,2100,2100,2100,2100,0
|
|
20240115,182700,5943129610,2100,2100,2100,2100,0
|
|
20240115,182600,5943129610,2100,2100,2100,2100,0
|
|
20240115,182500,5943129610,2100,2100,2100,2100,0
|
|
20240115,182400,5943129610,2100,2100,2100,2100,0
|
|
20240115,182300,5943129610,2100,2100,2100,2100,0
|
|
20240115,182200,5943129610,2100,2100,2100,2100,0
|
|
20240115,182100,5943129610,2100,2100,2100,2100,0
|
|
20240115,182000,5943129610,2100,2100,2100,2100,0
|
|
20240115,181900,5943129610,2100,2100,2100,2100,0
|
|
20240115,181800,5943129610,2100,2100,2100,2100,0
|
|
20240115,181700,5943129610,2100,2100,2100,2100,0
|
|
20240115,181600,5943129610,2100,2100,2100,2100,0
|
|
20240115,181500,5943129610,2100,2100,2100,2100,0
|
|
20240115,181400,5943129610,2100,2100,2100,2100,0
|
|
20240115,181300,5943129610,2100,2100,2100,2100,0
|
|
20240115,181200,5943129610,2100,2100,2100,2100,0
|
|
20240115,181100,5943129610,2100,2100,2100,2100,0
|
|
20240115,181000,5943129610,2100,2100,2100,2100,0
|
|
20240115,180900,5943129610,2100,2100,2100,2100,0
|
|
20240115,180800,5943129610,2100,2100,2100,2100,0
|
|
20240115,180700,5943129610,2100,2100,2100,2100,0
|
|
20240115,180600,5943129610,2100,2100,2100,2100,0
|
|
20240115,180500,5943129610,2100,2100,2100,2100,0
|
|
20240115,180400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,180300,5943129610,2100,2100,2100,2100,0
|
|
20240115,180200,5943129610,2100,2100,2100,2100,0
|
|
20240115,180100,5943129610,2100,2100,2100,2100,0
|
|
20240115,180000,5943129610,2100,2100,2100,2100,0
|
|
20240115,175900,5943129610,2100,2100,2100,2100,0
|
|
20240115,175800,5943129610,2100,2100,2100,2100,0
|
|
20240115,175700,5943129610,2100,2100,2100,2100,0
|
|
20240115,175600,5943129610,2100,2100,2100,2100,0
|
|
20240115,175500,5943129610,2100,2100,2100,2100,0
|
|
20240115,175400,5943129610,2100,2100,2100,2100,0
|
|
20240115,175300,5943129610,2100,2100,2100,2100,0
|
|
20240115,175200,5943129610,2100,2100,2100,2100,0
|
|
20240115,175100,5943129610,2100,2100,2100,2100,0
|
|
20240115,175000,5943129610,2100,2100,2100,2100,0
|
|
20240115,174900,5943129610,2100,2100,2100,2100,0
|
|
20240115,174800,5943129610,2100,2100,2100,2100,0
|
|
20240115,174700,5943129610,2100,2100,2100,2100,0
|
|
20240115,174600,5943129610,2100,2100,2100,2100,0
|
|
20240115,174500,5943129610,2100,2100,2100,2100,0
|
|
20240115,174400,5943129610,2100,2100,2100,2100,0
|
|
20240115,174300,5943129610,2100,2100,2100,2100,0
|
|
20240115,174200,5943129610,2100,2100,2100,2100,0
|
|
20240115,174100,5943129610,2100,2100,2100,2100,0
|
|
20240115,174000,5943129610,2100,2100,2100,2100,0
|
|
20240115,173900,5943129610,2100,2100,2100,2100,0
|
|
20240115,173800,5943129610,2100,2100,2100,2100,0
|
|
20240115,173700,5943129610,2100,2100,2100,2100,0
|
|
20240115,173600,5943129610,2100,2100,2100,2100,0
|
|
20240115,173500,5943129610,2100,2100,2100,2100,0
|
|
20240115,173400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,173300,5943129610,2100,2100,2100,2100,0
|
|
20240115,173200,5943129610,2100,2100,2100,2100,0
|
|
20240115,173100,5943129610,2100,2100,2100,2100,0
|
|
20240115,173000,5943129610,2100,2100,2100,2100,0
|
|
20240115,172900,5943129610,2100,2100,2100,2100,0
|
|
20240115,172800,5943129610,2100,2100,2100,2100,0
|
|
20240115,172700,5943129610,2100,2100,2100,2100,0
|
|
20240115,172600,5943129610,2100,2100,2100,2100,0
|
|
20240115,172500,5943129610,2100,2100,2100,2100,0
|
|
20240115,172400,5943129610,2100,2100,2100,2100,0
|
|
20240115,172300,5943129610,2100,2100,2100,2100,0
|
|
20240115,172200,5943129610,2100,2100,2100,2100,0
|
|
20240115,172100,5943129610,2100,2100,2100,2100,0
|
|
20240115,172000,5943129610,2100,2100,2100,2100,0
|
|
20240115,171900,5943129610,2100,2100,2100,2100,0
|
|
20240115,171800,5943129610,2100,2100,2100,2100,0
|
|
20240115,171700,5943129610,2100,2100,2100,2100,0
|
|
20240115,171600,5943129610,2100,2100,2100,2100,0
|
|
20240115,171500,5943129610,2100,2100,2100,2100,0
|
|
20240115,171400,5943129610,2100,2100,2100,2100,0
|
|
20240115,171300,5943129610,2100,2100,2100,2100,0
|
|
20240115,171200,5943129610,2100,2100,2100,2100,0
|
|
20240115,171100,5943129610,2100,2100,2100,2100,0
|
|
20240115,171000,5943129610,2100,2100,2100,2100,0
|
|
20240115,170900,5943129610,2100,2100,2100,2100,0
|
|
20240115,170800,5943129610,2100,2100,2100,2100,0
|
|
20240115,170700,5943129610,2100,2100,2100,2100,0
|
|
20240115,170600,5943129610,2100,2100,2100,2100,0
|
|
20240115,170500,5943129610,2100,2100,2100,2100,0
|
|
20240115,170400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,170300,5943129610,2100,2100,2100,2100,0
|
|
20240115,170200,5943129610,2100,2100,2100,2100,0
|
|
20240115,170100,5943129610,2100,2100,2100,2100,0
|
|
20240115,170000,5943129610,2100,2100,2100,2100,0
|
|
20240115,165900,5943129610,2100,2100,2100,2100,0
|
|
20240115,165800,5943129610,2100,2100,2100,2100,0
|
|
20240115,165700,5943129610,2100,2100,2100,2100,0
|
|
20240115,165600,5943129610,2100,2100,2100,2100,0
|
|
20240115,165500,5943129610,2100,2100,2100,2100,0
|
|
20240115,165400,5943129610,2100,2100,2100,2100,0
|
|
20240115,165300,5943129610,2100,2100,2100,2100,0
|
|
20240115,165200,5943129610,2100,2100,2100,2100,0
|
|
20240115,165100,5943129610,2100,2100,2100,2100,0
|
|
20240115,165000,5943129610,2100,2100,2100,2100,0
|
|
20240115,164900,5943129610,2100,2100,2100,2100,0
|
|
20240115,164800,5943129610,2100,2100,2100,2100,0
|
|
20240115,164700,5943129610,2100,2100,2100,2100,0
|
|
20240115,164600,5943129610,2100,2100,2100,2100,0
|
|
20240115,164500,5943129610,2100,2100,2100,2100,0
|
|
20240115,164400,5943129610,2100,2100,2100,2100,0
|
|
20240115,164300,5943129610,2100,2100,2100,2100,0
|
|
20240115,164200,5943129610,2100,2100,2100,2100,0
|
|
20240115,164100,5943129610,2100,2100,2100,2100,0
|
|
20240115,164000,5943129610,2100,2100,2100,2100,0
|
|
20240115,163900,5943129610,2100,2100,2100,2100,0
|
|
20240115,163800,5943129610,2100,2100,2100,2100,0
|
|
20240115,163700,5943129610,2100,2100,2100,2100,0
|
|
20240115,163600,5943129610,2100,2100,2100,2100,0
|
|
20240115,163500,5943129610,2100,2100,2100,2100,0
|
|
20240115,163400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,163300,5943129610,2100,2100,2100,2100,0
|
|
20240115,163200,5943129610,2100,2100,2100,2100,0
|
|
20240115,163100,5943129610,2100,2100,2100,2100,0
|
|
20240115,163000,5943129610,2100,2100,2100,2100,0
|
|
20240115,162900,5943129610,2100,2100,2100,2100,0
|
|
20240115,162800,5943129610,2100,2100,2100,2100,0
|
|
20240115,162700,5943129610,2100,2100,2100,2100,0
|
|
20240115,162600,5943129610,2100,2100,2100,2100,0
|
|
20240115,162500,5943129610,2100,2100,2100,2100,0
|
|
20240115,162400,5943129610,2100,2100,2100,2100,0
|
|
20240115,162300,5943129610,2100,2100,2100,2100,0
|
|
20240115,162200,5943129610,2100,2100,2100,2100,0
|
|
20240115,162100,5943129610,2100,2100,2100,2100,0
|
|
20240115,162000,5943129610,2100,2100,2100,2100,0
|
|
20240115,161900,5943129610,2100,2100,2100,2100,0
|
|
20240115,161800,5943129610,2100,2100,2100,2100,0
|
|
20240115,161700,5943129610,2100,2100,2100,2100,0
|
|
20240115,161600,5943129610,2100,2100,2100,2100,0
|
|
20240115,161500,5943129610,2100,2100,2100,2100,0
|
|
20240115,161400,5943129610,2100,2100,2100,2100,0
|
|
20240115,161300,5943129610,2100,2100,2100,2100,0
|
|
20240115,161200,5943129610,2100,2100,2100,2100,0
|
|
20240115,161100,5943129610,2100,2100,2100,2100,0
|
|
20240115,161000,5943129610,2100,2100,2100,2100,0
|
|
20240115,160900,5943129610,2100,2100,2100,2100,0
|
|
20240115,160800,5943129610,2100,2100,2100,2100,0
|
|
20240115,160700,5943129610,2100,2100,2100,2100,0
|
|
20240115,160600,5943129610,2100,2100,2100,2100,0
|
|
20240115,160500,5943129610,2100,2100,2100,2100,0
|
|
20240115,160400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,160300,5943129610,2100,2100,2100,2100,0
|
|
20240115,160200,5943129610,2100,2100,2100,2100,0
|
|
20240115,160100,5943129610,2100,2100,2100,2100,0
|
|
20240115,160000,5943129610,2100,2100,2100,2100,0
|
|
20240115,155900,5943129610,2100,2100,2100,2100,0
|
|
20240115,155800,5943129610,2100,2100,2100,2100,0
|
|
20240115,155700,5943129610,2100,2100,2100,2100,0
|
|
20240115,155600,5943129610,2100,2100,2100,2100,0
|
|
20240115,155500,5943129610,2100,2100,2100,2100,0
|
|
20240115,155400,5943129610,2100,2100,2100,2100,0
|
|
20240115,155300,5943129610,2100,2100,2100,2100,0
|
|
20240115,155200,5943129610,2100,2100,2100,2100,0
|
|
20240115,155100,5943129610,2100,2100,2100,2100,0
|
|
20240115,155000,5943129610,2100,2100,2100,2100,0
|
|
20240115,154900,5943129610,2100,2100,2100,2100,0
|
|
20240115,154800,5943129610,2100,2100,2100,2100,0
|
|
20240115,154700,5943129610,2100,2100,2100,2100,0
|
|
20240115,154600,5943129610,2100,2100,2100,2100,0
|
|
20240115,154500,5943129610,2100,2100,2100,2100,0
|
|
20240115,154400,5943129610,2100,2100,2100,2100,0
|
|
20240115,154300,5943129610,2100,2100,2100,2100,0
|
|
20240115,154200,5943129610,2100,2100,2100,2100,0
|
|
20240115,154100,5943129610,2100,2100,2100,2100,0
|
|
20240115,154000,5943129610,2100,2100,2100,2100,0
|
|
20240115,153900,5943129610,2100,2100,2100,2100,0
|
|
20240115,153800,5943129610,2100,2100,2100,2100,0
|
|
20240115,153700,5943129610,2100,2100,2100,2100,0
|
|
20240115,153600,5943129610,2100,2100,2100,2100,0
|
|
20240115,153500,5943129610,2100,2100,2100,2100,0
|
|
20240115,153400,5943129610,2100,2100,2100,2100,45896
|
|
20240115,153300,5943129610,2100,2100,2100,2100,0
|
|
20240115,153200,5943129610,2100,2100,2100,2100,0
|
|
20240115,153100,5943129610,2100,2100,2100,2100,0
|
|
20240115,153000,5943129610,2100,2100,2100,2100,45896
|
|
20240115,152900,5846748010,2095,2095,2095,2095,0
|
|
20240115,152800,5846748010,2095,2095,2095,2095,0
|
|
20240115,152700,5846748010,2095,2095,2095,2095,0
|
|
20240115,152600,5846748010,2095,2095,2095,2095,0
|
|
20240115,152500,5846748010,2095,2095,2095,2095,0
|
|
20240115,152400,5846748010,2095,2095,2095,2095,0
|
|
20240115,152300,5846748010,2095,2095,2095,2095,0
|
|
20240115,152200,5846748010,2095,2095,2095,2095,0
|
|
20240115,152100,5846748010,2095,2095,2095,2095,0
|
|
20240115,152000,5846748010,2095,2095,2095,2095,0
|
|
20240115,151900,5846748010,2095,2100,2100,2095,8830
|
|
20240115,151800,5828218230,2100,2100,2100,2095,5133
|
|
20240115,151700,5817463185,2100,2100,2105,2100,18607
|
|
20240115,151600,5778388385,2100,2105,2105,2100,8057
|
|
20240115,151500,5761456090,2100,2100,2100,2100,715
|
|
20240115,151400,5759954590,2100,2100,2105,2100,872
|
|
20240115,151300,5758122535,2100,2105,2105,2100,13732
|
|
20240115,151200,5729216680,2105,2105,2110,2105,1713
|
|
20240115,151100,5725610765,2105,2105,2110,2105,527
|
|
20240115,151000,5724501325,2110,2105,2110,2105,2233
|
|
20240115,150900,5719800100,2105,2105,2110,2105,581
|
|
20240115,150800,5718577090,2105,2100,2105,2100,4529
|
|
20240115,150700,5709046305,2100,2105,2105,2095,1963
|
|
20240115,150600,5704921950,2095,2105,2110,2095,17763
|
|
20240115,150500,5667545345,2105,2095,2105,2095,16869
|
|
20240115,150400,5632082650,2095,2100,2100,2095,5630
|
|
20240115,150300,5620278500,2100,2100,2100,2095,1942
|
|
20240115,150200,5616202845,2100,2100,2100,2095,3319
|
|
20240115,150100,5609233030,2095,2090,2100,2090,4751
|
|
20240115,150000,5599268540,2090,2090,2090,2085,3837
|
|
20240115,145900,5591249615,2085,2090,2090,2085,479
|
|
20240115,145800,5590249710,2090,2090,2090,2085,2297
|
|
20240115,145700,5585449795,2085,2090,2090,2085,581
|
|
20240115,145600,5584238245,2085,2090,2090,2085,3294
|
|
20240115,145500,5577359890,2090,2090,2095,2090,11480
|
|
20240115,145400,5553346105,2095,2090,2095,2090,2772
|
|
20240115,145300,5547540285,2095,2090,2095,2090,605
|
|
20240115,145200,5546273355,2090,2095,2095,2090,1743
|
|
20240115,145100,5542628675,2095,2095,2100,2095,2250
|
|
20240115,145000,5537914900,2095,2095,2095,2090,922
|
|
20240115,144900,5535984810,2090,2090,2095,2090,19827
|
|
20240115,144800,5494483555,2090,2090,2090,2085,4164
|
|
20240115,144700,5485788550,2090,2090,2090,2085,5488
|
|
20240115,144600,5474323630,2090,2090,2090,2085,2935
|
|
20240115,144500,5468196275,2090,2090,2090,2085,7826
|
|
20240115,144400,5451849935,2090,2090,2090,2085,1383
|
|
20240115,144300,5448960250,2090,2090,2090,2085,619
|
|
20240115,144200,5447666890,2090,2085,2090,2085,2881
|
|
20240115,144100,5441659655,2090,2090,2090,2085,1605
|
|
20240115,144000,5438310205,2090,2090,2090,2085,1392
|
|
20240115,143900,5435405975,2085,2090,2090,2085,1503
|
|
20240115,143800,5432270680,2090,2090,2090,2090,47
|
|
20240115,143700,5432172450,2090,2090,2090,2090,1096
|
|
20240115,143600,5429881810,2090,2090,2090,2090,2376
|
|
20240115,143500,5424915970,2085,2090,2090,2085,3230
|
|
20240115,143400,5418178785,2085,2085,2090,2085,1112
|
|
20240115,143300,5415857735,2090,2090,2090,2090,4226
|
|
20240115,143200,5407025395,2090,2090,2090,2085,2843
|
|
20240115,143100,5401090715,2090,2090,2090,2085,1053
|
|
20240115,143000,5398890445,2085,2085,2085,2085,3837
|
|
20240115,142900,5390890300,2085,2090,2090,2085,955
|
|
20240115,142800,5388895310,2090,2090,2090,2085,2000
|
|
20240115,142700,5384724360,2090,2085,2090,2085,1918
|
|
20240115,142600,5380724435,2085,2085,2090,2085,4533
|
|
20240115,142500,5371272350,2090,2090,2090,2085,2607
|
|
20240115,142400,5365831470,2085,2085,2090,2085,1145
|
|
20240115,142300,5363440025,2090,2090,2090,2085,2173
|
|
20240115,142200,5358904110,2090,2090,2090,2090,520
|
|
20240115,142100,5357817310,2090,2090,2090,2085,2261
|
|
20240115,142000,5353102085,2085,2090,2090,2085,2705
|
|
20240115,141900,5347461135,2090,2090,2090,2090,3176
|
|
20240115,141800,5340823295,2090,2090,2090,2085,4169
|
|
20240115,141700,5332121085,2085,2085,2090,2085,9234
|
|
20240115,141600,5312868170,2090,2090,2090,2085,2997
|
|
20240115,141500,5306605690,2090,2090,2090,2085,188
|
|
20240115,141400,5306213055,2090,2090,2090,2085,988
|
|
20240115,141300,5304148190,2085,2090,2090,2085,910
|
|
20240115,141200,5302250685,2090,2085,2090,2085,19617
|
|
20240115,141100,5261336935,2085,2085,2085,2085,431
|
|
20240115,141000,5260438300,2090,2085,2090,2085,14904
|
|
20240115,140900,5229362640,2090,2090,2090,2085,407
|
|
20240115,140800,5228512785,2085,2090,2090,2085,6604
|
|
20240115,140700,5214737645,2085,2090,2090,2085,1480
|
|
20240115,140600,5211650290,2085,2085,2090,2085,1704
|
|
20240115,140500,5208096805,2090,2090,2090,2085,5744
|
|
20240115,140400,5196097585,2090,2090,2090,2085,3259
|
|
20240115,140300,5189290330,2090,2085,2090,2085,8866
|
|
20240115,140200,5170763240,2090,2090,2090,2085,2423
|
|
20240115,140100,5165699920,2090,2090,2090,2085,7510
|
|
20240115,140000,5150040485,2090,2090,2090,2090,10691
|
|
20240115,135900,5127696295,2090,2090,2090,2090,140
|
|
20240115,135800,5127403695,2085,2090,2090,2085,8776
|
|
20240115,135700,5109079400,2090,2090,2090,2085,857
|
|
20240115,135600,5107289635,2090,2090,2090,2085,6470
|
|
20240115,135500,5093792385,2090,2090,2090,2085,951
|
|
20240115,135400,5091807300,2085,2085,2090,2085,6809
|
|
20240115,135300,5077609365,2090,2090,2090,2085,2537
|
|
20240115,135200,5072307450,2090,2090,2090,2085,6082
|
|
20240115,135100,5059614670,2090,2090,2090,2090,3526
|
|
20240115,135000,5052245330,2090,2090,2090,2085,6720
|
|
20240115,134900,5038205530,2090,2090,2090,2090,6020
|
|
20240115,134800,5025623730,2090,2090,2090,2090,416
|
|
20240115,134700,5024754290,2085,2090,2090,2085,1489
|
|
20240115,134600,5021647000,2090,2090,2090,2085,10310
|
|
20240115,134500,5000099105,2090,2090,2090,2085,18238
|
|
20240115,134400,4961984185,2090,2090,2090,2085,484
|
|
20240115,134300,4960974230,2090,2090,2090,2085,6313
|
|
20240115,134200,4947795015,2090,2090,2090,2085,738
|
|
20240115,134100,4946254555,2090,2085,2090,2085,1990
|
|
20240115,134000,4942099555,2090,2090,2090,2085,872
|
|
20240115,133900,4940280575,2085,2090,2090,2085,2033
|
|
20240115,133800,4936040565,2090,2090,2090,2090,663
|
|
20240115,133700,4934654895,2090,2090,2090,2085,1966
|
|
20240115,133600,4930547175,2090,2085,2090,2085,1963
|
|
20240115,133500,4926451595,2085,2085,2090,2085,4605
|
|
20240115,133400,4916848485,2085,2085,2090,2085,6775
|
|
20240115,133300,4902708880,2090,2085,2090,2085,3662
|
|
20240115,133200,4895073250,2085,2090,2090,2085,2827
|
|
20240115,133100,4889178920,2090,2090,2090,2085,1287
|
|
20240115,133000,4886495290,2090,2085,2090,2080,24448
|
|
20240115,132900,4835559045,2090,2090,2090,2085,386
|
|
20240115,132800,4834753920,2090,2090,2090,2085,26097
|
|
20240115,132700,4780339045,2090,2090,2090,2085,4251
|
|
20240115,132600,4771472810,2090,2095,2095,2090,6779
|
|
20240115,132500,4757304200,2090,2095,2095,2090,1025
|
|
20240115,132400,4755161435,2095,2095,2095,2090,1836
|
|
20240115,132300,4751318015,2095,2090,2095,2090,444
|
|
20240115,132200,4750387905,2090,2090,2090,2090,2010
|
|
20240115,132100,4746187005,2095,2095,2095,2090,20730
|
|
20240115,132000,4702857770,2095,2095,2095,2095,1228
|
|
20240115,131900,4700285110,2095,2095,2095,2090,605
|
|
20240115,131800,4699018485,2090,2095,2095,2090,4199
|
|
20240115,131700,4690240020,2095,2095,2095,2090,972
|
|
20240115,131600,4688208210,2095,2095,2095,2090,727
|
|
20240115,131500,4686685195,2095,2095,2100,2095,20410
|
|
20240115,131400,4643921640,2100,2100,2100,2095,2504
|
|
20240115,131300,4638671290,2100,2095,2100,2095,463
|
|
20240115,131200,4637701130,2100,2105,2105,2100,2262
|
|
20240115,131100,4632949880,2105,2105,2105,2105,192
|
|
20240115,131000,4632545720,2105,2100,2105,2100,1293
|
|
20240115,130900,4629830110,2100,2095,2100,2095,1571
|
|
20240115,130800,4626537740,2095,2100,2100,2095,1558
|
|
20240115,130700,4623266030,2100,2100,2100,2100,426
|
|
20240115,130600,4622371430,2100,2100,2100,2095,11523
|
|
20240115,130500,4598173695,2100,2100,2100,2095,5681
|
|
20240115,130400,4586245750,2095,2100,2100,2095,1747
|
|
20240115,130300,4582584745,2100,2100,2100,2095,699
|
|
20240115,130200,4581118655,2100,2100,2100,2095,1776
|
|
20240115,130100,4577395960,2100,2095,2100,2095,4068
|
|
20240115,130000,4568854330,2095,2100,2100,2095,512
|
|
20240115,125900,4567780130,2100,2100,2100,2095,452
|
|
20240115,125800,4566831100,2100,2100,2100,2100,1109
|
|
20240115,125700,4564502200,2100,2095,2100,2095,1800
|
|
20240115,125600,4560727200,2100,2105,2105,2100,15992
|
|
20240115,125500,4527143860,2100,2100,2105,2100,1645
|
|
20240115,125400,4523689355,2100,2110,2110,2100,5575
|
|
20240115,125300,4511974885,2105,2110,2110,2105,687
|
|
20240115,125200,4510528300,2105,2110,2110,2105,14744
|
|
20240115,125100,4479491905,2110,2110,2110,2110,500
|
|
20240115,125000,4478436905,2105,2105,2105,2105,1567
|
|
20240115,124900,4475138370,2105,2105,2105,2100,4416
|
|
20240115,124800,4465849260,2105,2105,2105,2100,2298
|
|
20240115,124700,4461014470,2105,2105,2105,2100,6368
|
|
20240115,124600,4447626775,2105,2105,2105,2105,10003
|
|
20240115,124500,4426570460,2105,2105,2105,2100,717
|
|
20240115,124400,4425061235,2105,2100,2105,2100,2998
|
|
20240115,124300,4418764850,2105,2100,2105,2100,3192
|
|
20240115,124200,4412059060,2100,2105,2105,2100,1142
|
|
20240115,124100,4409655760,2100,2100,2105,2100,926
|
|
20240115,124000,4407707880,2105,2105,2105,2105,920
|
|
20240115,123900,4405771280,2105,2105,2105,2105,1557
|
|
20240115,123800,4402493795,2105,2105,2105,2105,2556
|
|
20240115,123700,4397113415,2100,2100,2100,2100,3117
|
|
20240115,123600,4390567715,2100,2100,2105,2100,1703
|
|
20240115,123500,4386985715,2100,2100,2100,2100,2386
|
|
20240115,123400,4381975115,2100,2100,2105,2100,2278
|
|
20240115,123300,4377186915,2105,2105,2105,2100,4754
|
|
20240115,123200,4367189240,2105,2105,2105,2100,679
|
|
20240115,123100,4365759970,2105,2105,2105,2105,504
|
|
20240115,123000,4364699050,2105,2105,2105,2100,333
|
|
20240115,122900,4363999210,2105,2100,2105,2100,1928
|
|
20240115,122800,4359945715,2100,2105,2105,2100,1723
|
|
20240115,122700,4356323190,2105,2105,2105,2100,4715
|
|
20240115,122600,4346400545,2105,2100,2105,2100,5872
|
|
20240115,122500,4334043860,2105,2105,2105,2105,1303
|
|
20240115,122400,4331301045,2105,2105,2105,2105,1353
|
|
20240115,122300,4328452980,2105,2105,2105,2100,2614
|
|
20240115,122200,4322951010,2105,2105,2105,2100,1423
|
|
20240115,122100,4319957725,2105,2105,2105,2100,327
|
|
20240115,122000,4319269890,2100,2100,2105,2100,1133
|
|
20240115,121900,4316890580,2105,2105,2105,2105,2491
|
|
20240115,121800,4311647025,2105,2105,2105,2105,332
|
|
20240115,121700,4310948165,2105,2105,2105,2105,1606
|
|
20240115,121600,4307567535,2105,2105,2105,2105,1573
|
|
20240115,121500,4304256370,2105,2105,2110,2100,3509
|
|
20240115,121400,4296871150,2105,2105,2105,2100,1724
|
|
20240115,121300,4293244010,2100,2105,2105,2100,2350
|
|
20240115,121200,4288308415,2105,2110,2110,2100,2313
|
|
20240115,121100,4283429675,2105,2105,2110,2100,1099
|
|
20240115,121000,4281117080,2105,2100,2105,2100,8892
|
|
20240115,120900,4262441260,2105,2105,2110,2105,349
|
|
20240115,120800,4261705975,2110,2105,2110,2105,2039
|
|
20240115,120700,4257413735,2105,2105,2110,2105,329
|
|
20240115,120600,4256720900,2110,2105,2110,2105,1462
|
|
20240115,120500,4253642725,2105,2110,2110,2105,478
|
|
20240115,120400,4252634340,2110,2105,2110,2105,440
|
|
20240115,120300,4251706545,2105,2105,2105,2105,2977
|
|
20240115,120200,4245439960,2105,2105,2110,2100,2899
|
|
20240115,120100,4239337555,2105,2105,2105,2105,502
|
|
20240115,120000,4238280845,2110,2105,2110,2105,1150
|
|
20240115,115900,4235860080,2105,2105,2105,2105,4462
|
|
20240115,115800,4226467570,2105,2105,2105,2105,3215
|
|
20240115,115700,4219699995,2105,2105,2105,2105,5348
|
|
20240115,115600,4208442455,2105,2110,2110,2105,561
|
|
20240115,115500,4207261545,2105,2105,2110,2105,2394
|
|
20240115,115400,4202222025,2105,2105,2105,2105,560
|
|
20240115,115300,4201043225,2105,2105,2105,2105,27
|
|
20240115,115200,4200986390,2105,2105,2105,2100,2120
|
|
20240115,115100,4196524290,2105,2105,2105,2100,496
|
|
20240115,115000,4195480670,2105,2105,2105,2100,580
|
|
20240115,114900,4194260270,2105,2105,2105,2100,1312
|
|
20240115,114800,4191503510,2105,2100,2105,2100,858
|
|
20240115,114700,4189698320,2100,2100,2105,2100,2164
|
|
20240115,114600,4185144600,2105,2105,2110,2100,4829
|
|
20240115,114500,4174979900,2110,2110,2110,2105,2797
|
|
20240115,114400,4169078240,2110,2110,2110,2110,123
|
|
20240115,114300,4168818710,2110,2110,2110,2105,5262
|
|
20240115,114200,4157734635,2110,2110,2115,2110,1354
|
|
20240115,114100,4154877690,2110,2115,2115,2105,6689
|
|
20240115,114000,4140753910,2110,2110,2115,2110,269
|
|
20240115,113900,4140186315,2110,2110,2110,2105,6085
|
|
20240115,113800,4127347025,2110,2110,2115,2105,3734
|
|
20240115,113700,4119472950,2110,2105,2115,2105,11654
|
|
20240115,113600,4094859190,2110,2105,2110,2105,4161
|
|
20240115,113500,4086090655,2105,2105,2110,2100,188
|
|
20240115,113400,4085695030,2110,2105,2110,2105,4082
|
|
20240115,113300,4077083685,2110,2105,2110,2100,1906
|
|
20240115,113200,4073072120,2105,2105,2105,2100,2282
|
|
20240115,113100,4068270015,2105,2110,2110,2100,19151
|
|
20240115,113000,4027988430,2105,2100,2110,2100,11390
|
|
20240115,112900,4004006815,2100,2100,2105,2100,1944
|
|
20240115,112800,3999918155,2100,2100,2100,2100,11807
|
|
20240115,112700,3975123455,2100,2100,2100,2095,11792
|
|
20240115,112600,3950373390,2100,2100,2100,2095,1887
|
|
20240115,112500,3946410780,2100,2095,2100,2095,2813
|
|
20240115,112400,3940516610,2095,2095,2095,2090,10585
|
|
20240115,112300,3918361515,2095,2095,2095,2095,6227
|
|
20240115,112200,3905315950,2095,2095,2095,2090,4640
|
|
20240115,112100,3895602515,2095,2095,2095,2090,13527
|
|
20240115,112000,3867280290,2095,2090,2095,2090,1515
|
|
20240115,111900,3864106905,2090,2095,2095,2090,99
|
|
20240115,111800,3863899505,2095,2095,2095,2090,9413
|
|
20240115,111700,3844197860,2095,2095,2095,2090,1725
|
|
20240115,111600,3840585095,2090,2095,2095,2090,2065
|
|
20240115,111500,3836258940,2095,2095,2095,2090,10633
|
|
20240115,111400,3813982815,2090,2095,2095,2090,2585
|
|
20240115,111300,3808571510,2095,2095,2095,2090,7834
|
|
20240115,111200,3792185595,2095,2095,2095,2090,6123
|
|
20240115,111100,3779386995,2095,2095,2095,2090,2343
|
|
20240115,111000,3774483185,2090,2095,2095,2090,1481
|
|
20240115,110900,3771384770,2095,2090,2095,2090,274
|
|
20240115,110800,3770811295,2090,2095,2095,2090,1795
|
|
20240115,110700,3767059620,2095,2090,2095,2085,5413
|
|
20240115,110600,3755750440,2090,2090,2090,2085,2673
|
|
20240115,110500,3750164120,2090,2090,2090,2090,1976
|
|
20240115,110400,3746034280,2090,2090,2090,2080,10420
|
|
20240115,110300,3724311620,2090,2090,2095,2090,2136
|
|
20240115,110200,3719847370,2090,2085,2090,2085,23225
|
|
20240115,110100,3671310240,2085,2090,2090,2085,8813
|
|
20240115,110000,3652924225,2085,2090,2090,2085,12238
|
|
20240115,105900,3627407925,2085,2090,2090,2085,2764
|
|
20240115,105800,3621643810,2085,2085,2090,2085,21655
|
|
20240115,105700,3576437565,2085,2090,2090,2085,3291
|
|
20240115,105600,3569565275,2090,2085,2090,2080,19957
|
|
20240115,105500,3527980730,2080,2090,2090,2080,7337
|
|
20240115,105400,3512700745,2080,2095,2095,2080,14114
|
|
20240115,105300,3483305055,2090,2095,2100,2090,3221
|
|
20240115,105200,3476570270,2095,2095,2100,2095,5067
|
|
20240115,105100,3465953655,2090,2080,2095,2075,21898
|
|
20240115,105000,3420346430,2085,2085,2090,2075,47472
|
|
20240115,104900,3321508550,2085,2100,2100,2085,25741
|
|
20240115,104800,3267698890,2100,2100,2100,2095,39503
|
|
20240115,104700,3184882965,2100,2100,2100,2095,15054
|
|
20240115,104600,3153277865,2100,2100,2110,2100,17410
|
|
20240115,104500,3116704795,2100,2105,2110,2100,93500
|
|
20240115,104400,2920313225,2105,2110,2110,2100,16876
|
|
20240115,104300,2884809880,2110,2110,2110,2105,31991
|
|
20240115,104200,2817431085,2110,2115,2115,2105,43539
|
|
20240115,104100,2725661725,2115,2115,2115,2110,20774
|
|
20240115,104000,2681820905,2115,2115,2115,2110,13557
|
|
20240115,103900,2653152870,2115,2120,2120,2115,45486
|
|
20240115,103800,2556943550,2115,2120,2120,2115,1666
|
|
20240115,103700,2553413510,2115,2115,2120,2115,11130
|
|
20240115,103600,2529852875,2115,2120,2120,2115,2038
|
|
20240115,103500,2525540930,2125,2120,2125,2115,2103
|
|
20240115,103400,2521083330,2120,2120,2120,2115,11921
|
|
20240115,103300,2495816355,2120,2120,2120,2115,5012
|
|
20240115,103200,2485191220,2120,2115,2120,2115,10317
|
|
20240115,103100,2463367315,2120,2120,2120,2115,5775
|
|
20240115,103000,2451124835,2115,2120,2120,2115,17622
|
|
20240115,102900,2413767195,2125,2125,2125,2120,890
|
|
20240115,102800,2411876445,2120,2120,2125,2120,5530
|
|
20240115,102700,2400141015,2125,2120,2125,2120,1102
|
|
20240115,102600,2397803045,2125,2120,2125,2120,6810
|
|
20240115,102500,2383347225,2120,2125,2125,2120,2722
|
|
20240115,102400,2377568975,2120,2125,2125,2120,1011
|
|
20240115,102300,2375424110,2120,2120,2125,2120,3704
|
|
20240115,102200,2367570615,2125,2120,2125,2120,2388
|
|
20240115,102100,2362505615,2125,2125,2125,2120,13599
|
|
20240115,102000,2333673025,2125,2125,2130,2120,2412
|
|
20240115,101900,2328550830,2125,2125,2130,2125,1752
|
|
20240115,101800,2324826380,2130,2120,2130,2120,7169
|
|
20240115,101700,2309610785,2130,2125,2130,2120,3519
|
|
20240115,101600,2302140620,2125,2125,2130,2120,5339
|
|
20240115,101500,2290795705,2130,2130,2130,2125,10312
|
|
20240115,101400,2268858210,2130,2130,2130,2125,100
|
|
20240115,101300,2268645360,2130,2130,2130,2125,3760
|
|
20240115,101200,2260652620,2130,2125,2130,2125,1327
|
|
20240115,101100,2257828870,2130,2125,2130,2125,223
|
|
20240115,101000,2257354830,2130,2130,2130,2125,14720
|
|
20240115,100900,2226074580,2130,2130,2130,2125,8409
|
|
20240115,100800,2208165910,2130,2130,2130,2125,6351
|
|
20240115,100700,2194638325,2130,2125,2135,2125,9461
|
|
20240115,100600,2174494725,2125,2125,2130,2125,5834
|
|
20240115,100500,2162096975,2125,2125,2125,2120,2634
|
|
20240115,100400,2156501730,2125,2125,2130,2120,44539
|
|
20240115,100300,2061860480,2125,2120,2125,2120,9291
|
|
20240115,100200,2042158490,2120,2125,2125,2115,13419
|
|
20240115,100100,2013715250,2125,2125,2125,2120,1353
|
|
20240115,100000,2010841630,2120,2120,2125,2115,14365
|
|
20240115,095900,1980377115,2120,2120,2125,2120,8903
|
|
20240115,095800,1961502505,2125,2125,2125,2115,21365
|
|
20240115,095700,1916202660,2120,2120,2125,2115,7673
|
|
20240115,095600,1899934995,2125,2125,2125,2120,6955
|
|
20240115,095500,1885186160,2120,2120,2125,2115,56379
|
|
20240115,095400,1765756510,2125,2125,2125,2120,3957
|
|
20240115,095300,1757362950,2120,2120,2125,2120,5687
|
|
20240115,095200,1745305625,2125,2125,2130,2120,3588
|
|
20240115,095100,1737681290,2120,2125,2125,2120,9192
|
|
20240115,095000,1718162575,2125,2125,2130,2125,8937
|
|
20240115,094900,1699171380,2130,2130,2130,2125,4054
|
|
20240115,094800,1690550250,2130,2125,2130,2125,6167
|
|
20240115,094700,1677440240,2130,2130,2130,2130,2025
|
|
20240115,094600,1673126990,2130,2125,2130,2125,2028
|
|
20240115,094500,1668810940,2125,2130,2130,2125,6200
|
|
20240115,094400,1655633580,2130,2125,2130,2125,5070
|
|
20240115,094300,1644848770,2125,2130,2130,2125,14270
|
|
20240115,094200,1614505215,2130,2130,2130,2125,14749
|
|
20240115,094100,1583145450,2130,2130,2130,2125,6269
|
|
20240115,094000,1569793735,2125,2135,2135,2125,13758
|
|
20240115,093900,1540487790,2130,2135,2135,2130,7728
|
|
20240115,093800,1524021520,2135,2135,2135,2130,6302
|
|
20240115,093700,1510566805,2135,2140,2140,2135,2949
|
|
20240115,093600,1504270535,2135,2140,2140,2130,10737
|
|
20240115,093500,1481351220,2140,2135,2140,2135,3826
|
|
20240115,093400,1473179395,2135,2130,2135,2130,10065
|
|
20240115,093300,1451733400,2130,2125,2130,2125,8406
|
|
20240115,093200,1433854600,2125,2120,2125,2120,20729
|
|
20240115,093100,1389886745,2120,2120,2125,2115,8734
|
|
20240115,093000,1371392015,2115,2120,2125,2115,23645
|
|
20240115,092900,1321285505,2115,2130,2135,2115,78941
|
|
20240115,092800,1153755470,2135,2145,2145,2130,68288
|
|
20240115,092700,1007780680,2145,2145,2150,2140,47527
|
|
20240115,092600,905940815,2145,2150,2150,2145,9205
|
|
20240115,092500,886189975,2150,2155,2155,2145,5201
|
|
20240115,092400,875021145,2155,2155,2155,2145,14274
|
|
20240115,092300,844340715,2155,2155,2155,2150,6748
|
|
20240115,092200,829813540,2155,2155,2155,2150,20750
|
|
20240115,092100,785199770,2155,2155,2160,2150,5991
|
|
20240115,092000,772289075,2160,2160,2160,2155,1013
|
|
20240115,091900,770102660,2160,2160,2160,2155,1385
|
|
20240115,091800,767117850,2155,2155,2160,2155,4621
|
|
20240115,091700,757158355,2155,2155,2160,2155,3283
|
|
20240115,091600,750083485,2155,2160,2165,2155,4497
|
|
20240115,091500,740381785,2160,2170,2170,2160,19822
|
|
20240115,091400,697512000,2165,2160,2170,2160,11477
|
|
20240115,091300,672671525,2160,2160,2160,2155,8841
|
|
20240115,091200,653580615,2155,2160,2160,2155,10912
|
|
20240115,091100,630050645,2160,2155,2160,2155,5231
|
|
20240115,091000,618765845,2155,2155,2155,2150,12211
|
|
20240115,090900,592451655,2150,2145,2150,2140,34413
|
|
20240115,090800,518555330,2145,2150,2150,2145,17040
|
|
20240115,090700,482000875,2150,2150,2150,2145,14566
|
|
20240115,090600,450749655,2150,2150,2155,2145,20568
|
|
20240115,090500,406612740,2145,2160,2160,2145,61152
|
|
20240115,090400,274991875,2160,2160,2165,2155,26681
|
|
20240115,090300,217437105,2160,2165,2165,2155,24160
|
|
20240115,090200,165260030,2160,2155,2165,2150,28607
|
|
20240115,090100,103590545,2160,2165,2170,2150,21739
|
|
20240115,090000,56663295,2170,2190,2190,2165,25328
|