612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,190800,9571881075,2440,2440,2440,2440,0
|
|
20240105,190700,9571881075,2440,2440,2440,2440,0
|
|
20240105,190600,9571881075,2440,2440,2440,2440,0
|
|
20240105,190500,9571881075,2440,2440,2440,2440,0
|
|
20240105,190400,9571881075,2440,2440,2440,2440,0
|
|
20240105,190300,9571881075,2440,2440,2440,2440,0
|
|
20240105,190200,9571881075,2440,2440,2440,2440,0
|
|
20240105,190100,9571881075,2440,2440,2440,2440,0
|
|
20240105,190000,9571881075,2440,2440,2440,2440,0
|
|
20240105,185900,9571881075,2440,2440,2440,2440,0
|
|
20240105,185800,9571881075,2440,2440,2440,2440,0
|
|
20240105,185700,9571881075,2440,2440,2440,2440,0
|
|
20240105,185600,9571881075,2440,2440,2440,2440,0
|
|
20240105,185500,9571881075,2440,2440,2440,2440,0
|
|
20240105,185400,9571881075,2440,2440,2440,2440,0
|
|
20240105,185300,9571881075,2440,2440,2440,2440,0
|
|
20240105,185200,9571881075,2440,2440,2440,2440,0
|
|
20240105,185100,9571881075,2440,2440,2440,2440,0
|
|
20240105,185000,9571881075,2440,2440,2440,2440,0
|
|
20240105,184900,9571881075,2440,2440,2440,2440,0
|
|
20240105,184800,9571881075,2440,2440,2440,2440,0
|
|
20240105,184700,9571881075,2440,2440,2440,2440,0
|
|
20240105,184600,9571881075,2440,2440,2440,2440,0
|
|
20240105,184500,9571881075,2440,2440,2440,2440,0
|
|
20240105,184400,9571881075,2440,2440,2440,2440,0
|
|
20240105,184300,9571881075,2440,2440,2440,2440,0
|
|
20240105,184200,9571881075,2440,2440,2440,2440,0
|
|
20240105,184100,9571881075,2440,2440,2440,2440,0
|
|
20240105,184000,9571881075,2440,2440,2440,2440,0
|
|
20240105,183900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,183800,9571881075,2440,2440,2440,2440,0
|
|
20240105,183700,9571881075,2440,2440,2440,2440,0
|
|
20240105,183600,9571881075,2440,2440,2440,2440,0
|
|
20240105,183500,9571881075,2440,2440,2440,2440,0
|
|
20240105,183400,9571881075,2440,2440,2440,2440,0
|
|
20240105,183300,9571881075,2440,2440,2440,2440,0
|
|
20240105,183200,9571881075,2440,2440,2440,2440,0
|
|
20240105,183100,9571881075,2440,2440,2440,2440,0
|
|
20240105,183000,9571881075,2440,2440,2440,2440,0
|
|
20240105,182900,9571881075,2440,2440,2440,2440,0
|
|
20240105,182800,9571881075,2440,2440,2440,2440,0
|
|
20240105,182700,9571881075,2440,2440,2440,2440,0
|
|
20240105,182600,9571881075,2440,2440,2440,2440,0
|
|
20240105,182500,9571881075,2440,2440,2440,2440,0
|
|
20240105,182400,9571881075,2440,2440,2440,2440,0
|
|
20240105,182300,9571881075,2440,2440,2440,2440,0
|
|
20240105,182200,9571881075,2440,2440,2440,2440,0
|
|
20240105,182100,9571881075,2440,2440,2440,2440,0
|
|
20240105,182000,9571881075,2440,2440,2440,2440,0
|
|
20240105,181900,9571881075,2440,2440,2440,2440,0
|
|
20240105,181800,9571881075,2440,2440,2440,2440,0
|
|
20240105,181700,9571881075,2440,2440,2440,2440,0
|
|
20240105,181600,9571881075,2440,2440,2440,2440,0
|
|
20240105,181500,9571881075,2440,2440,2440,2440,0
|
|
20240105,181400,9571881075,2440,2440,2440,2440,0
|
|
20240105,181300,9571881075,2440,2440,2440,2440,0
|
|
20240105,181200,9571881075,2440,2440,2440,2440,0
|
|
20240105,181100,9571881075,2440,2440,2440,2440,0
|
|
20240105,181000,9571881075,2440,2440,2440,2440,0
|
|
20240105,180900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,180800,9571881075,2440,2440,2440,2440,0
|
|
20240105,180700,9571881075,2440,2440,2440,2440,0
|
|
20240105,180600,9571881075,2440,2440,2440,2440,0
|
|
20240105,180500,9571881075,2440,2440,2440,2440,0
|
|
20240105,180400,9571881075,2440,2440,2440,2440,0
|
|
20240105,180300,9571881075,2440,2440,2440,2440,0
|
|
20240105,180200,9571881075,2440,2440,2440,2440,0
|
|
20240105,180100,9571881075,2440,2440,2440,2440,0
|
|
20240105,180000,9571881075,2440,2440,2440,2440,0
|
|
20240105,175900,9571881075,2440,2440,2440,2440,0
|
|
20240105,175800,9571881075,2440,2440,2440,2440,0
|
|
20240105,175700,9571881075,2440,2440,2440,2440,0
|
|
20240105,175600,9571881075,2440,2440,2440,2440,0
|
|
20240105,175500,9571881075,2440,2440,2440,2440,0
|
|
20240105,175400,9571881075,2440,2440,2440,2440,0
|
|
20240105,175300,9571881075,2440,2440,2440,2440,0
|
|
20240105,175200,9571881075,2440,2440,2440,2440,0
|
|
20240105,175100,9571881075,2440,2440,2440,2440,0
|
|
20240105,175000,9571881075,2440,2440,2440,2440,0
|
|
20240105,174900,9571881075,2440,2440,2440,2440,0
|
|
20240105,174800,9571881075,2440,2440,2440,2440,0
|
|
20240105,174700,9571881075,2440,2440,2440,2440,0
|
|
20240105,174600,9571881075,2440,2440,2440,2440,0
|
|
20240105,174500,9571881075,2440,2440,2440,2440,0
|
|
20240105,174400,9571881075,2440,2440,2440,2440,0
|
|
20240105,174300,9571881075,2440,2440,2440,2440,0
|
|
20240105,174200,9571881075,2440,2440,2440,2440,0
|
|
20240105,174100,9571881075,2440,2440,2440,2440,0
|
|
20240105,174000,9571881075,2440,2440,2440,2440,0
|
|
20240105,173900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,173800,9571881075,2440,2440,2440,2440,0
|
|
20240105,173700,9571881075,2440,2440,2440,2440,0
|
|
20240105,173600,9571881075,2440,2440,2440,2440,0
|
|
20240105,173500,9571881075,2440,2440,2440,2440,0
|
|
20240105,173400,9571881075,2440,2440,2440,2440,0
|
|
20240105,173300,9571881075,2440,2440,2440,2440,0
|
|
20240105,173200,9571881075,2440,2440,2440,2440,0
|
|
20240105,173100,9571881075,2440,2440,2440,2440,0
|
|
20240105,173000,9571881075,2440,2440,2440,2440,0
|
|
20240105,172900,9571881075,2440,2440,2440,2440,0
|
|
20240105,172800,9571881075,2440,2440,2440,2440,0
|
|
20240105,172700,9571881075,2440,2440,2440,2440,0
|
|
20240105,172600,9571881075,2440,2440,2440,2440,0
|
|
20240105,172500,9571881075,2440,2440,2440,2440,0
|
|
20240105,172400,9571881075,2440,2440,2440,2440,0
|
|
20240105,172300,9571881075,2440,2440,2440,2440,0
|
|
20240105,172200,9571881075,2440,2440,2440,2440,0
|
|
20240105,172100,9571881075,2440,2440,2440,2440,0
|
|
20240105,172000,9571881075,2440,2440,2440,2440,0
|
|
20240105,171900,9571881075,2440,2440,2440,2440,0
|
|
20240105,171800,9571881075,2440,2440,2440,2440,0
|
|
20240105,171700,9571881075,2440,2440,2440,2440,0
|
|
20240105,171600,9571881075,2440,2440,2440,2440,0
|
|
20240105,171500,9571881075,2440,2440,2440,2440,0
|
|
20240105,171400,9571881075,2440,2440,2440,2440,0
|
|
20240105,171300,9571881075,2440,2440,2440,2440,0
|
|
20240105,171200,9571881075,2440,2440,2440,2440,0
|
|
20240105,171100,9571881075,2440,2440,2440,2440,0
|
|
20240105,171000,9571881075,2440,2440,2440,2440,0
|
|
20240105,170900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,170800,9571881075,2440,2440,2440,2440,0
|
|
20240105,170700,9571881075,2440,2440,2440,2440,0
|
|
20240105,170600,9571881075,2440,2440,2440,2440,0
|
|
20240105,170500,9571881075,2440,2440,2440,2440,0
|
|
20240105,170400,9571881075,2440,2440,2440,2440,0
|
|
20240105,170300,9571881075,2440,2440,2440,2440,0
|
|
20240105,170200,9571881075,2440,2440,2440,2440,0
|
|
20240105,170100,9571881075,2440,2440,2440,2440,0
|
|
20240105,170000,9571881075,2440,2440,2440,2440,0
|
|
20240105,165900,9571881075,2440,2440,2440,2440,0
|
|
20240105,165800,9571881075,2440,2440,2440,2440,0
|
|
20240105,165700,9571881075,2440,2440,2440,2440,0
|
|
20240105,165600,9571881075,2440,2440,2440,2440,0
|
|
20240105,165500,9571881075,2440,2440,2440,2440,0
|
|
20240105,165400,9571881075,2440,2440,2440,2440,0
|
|
20240105,165300,9571881075,2440,2440,2440,2440,0
|
|
20240105,165200,9571881075,2440,2440,2440,2440,0
|
|
20240105,165100,9571881075,2440,2440,2440,2440,0
|
|
20240105,165000,9571881075,2440,2440,2440,2440,0
|
|
20240105,164900,9571881075,2440,2440,2440,2440,0
|
|
20240105,164800,9571881075,2440,2440,2440,2440,0
|
|
20240105,164700,9571881075,2440,2440,2440,2440,0
|
|
20240105,164600,9571881075,2440,2440,2440,2440,0
|
|
20240105,164500,9571881075,2440,2440,2440,2440,0
|
|
20240105,164400,9571881075,2440,2440,2440,2440,0
|
|
20240105,164300,9571881075,2440,2440,2440,2440,0
|
|
20240105,164200,9571881075,2440,2440,2440,2440,0
|
|
20240105,164100,9571881075,2440,2440,2440,2440,0
|
|
20240105,164000,9571881075,2440,2440,2440,2440,0
|
|
20240105,163900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,163800,9571881075,2440,2440,2440,2440,0
|
|
20240105,163700,9571881075,2440,2440,2440,2440,0
|
|
20240105,163600,9571881075,2440,2440,2440,2440,0
|
|
20240105,163500,9571881075,2440,2440,2440,2440,0
|
|
20240105,163400,9571881075,2440,2440,2440,2440,0
|
|
20240105,163300,9571881075,2440,2440,2440,2440,0
|
|
20240105,163200,9571881075,2440,2440,2440,2440,0
|
|
20240105,163100,9571881075,2440,2440,2440,2440,0
|
|
20240105,163000,9571881075,2440,2440,2440,2440,0
|
|
20240105,162900,9571881075,2440,2440,2440,2440,0
|
|
20240105,162800,9571881075,2440,2440,2440,2440,0
|
|
20240105,162700,9571881075,2440,2440,2440,2440,0
|
|
20240105,162600,9571881075,2440,2440,2440,2440,0
|
|
20240105,162500,9571881075,2440,2440,2440,2440,0
|
|
20240105,162400,9571881075,2440,2440,2440,2440,0
|
|
20240105,162300,9571881075,2440,2440,2440,2440,0
|
|
20240105,162200,9571881075,2440,2440,2440,2440,0
|
|
20240105,162100,9571881075,2440,2440,2440,2440,0
|
|
20240105,162000,9571881075,2440,2440,2440,2440,0
|
|
20240105,161900,9571881075,2440,2440,2440,2440,0
|
|
20240105,161800,9571881075,2440,2440,2440,2440,0
|
|
20240105,161700,9571881075,2440,2440,2440,2440,0
|
|
20240105,161600,9571881075,2440,2440,2440,2440,0
|
|
20240105,161500,9571881075,2440,2440,2440,2440,0
|
|
20240105,161400,9571881075,2440,2440,2440,2440,0
|
|
20240105,161300,9571881075,2440,2440,2440,2440,0
|
|
20240105,161200,9571881075,2440,2440,2440,2440,0
|
|
20240105,161100,9571881075,2440,2440,2440,2440,0
|
|
20240105,161000,9571881075,2440,2440,2440,2440,0
|
|
20240105,160900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,160800,9571881075,2440,2440,2440,2440,0
|
|
20240105,160700,9571881075,2440,2440,2440,2440,0
|
|
20240105,160600,9571881075,2440,2440,2440,2440,0
|
|
20240105,160500,9571881075,2440,2440,2440,2440,0
|
|
20240105,160400,9571881075,2440,2440,2440,2440,0
|
|
20240105,160300,9571881075,2440,2440,2440,2440,0
|
|
20240105,160200,9571881075,2440,2440,2440,2440,0
|
|
20240105,160100,9571881075,2440,2440,2440,2440,0
|
|
20240105,160000,9571881075,2440,2440,2440,2440,0
|
|
20240105,155900,9571881075,2440,2440,2440,2440,0
|
|
20240105,155800,9571881075,2440,2440,2440,2440,0
|
|
20240105,155700,9571881075,2440,2440,2440,2440,0
|
|
20240105,155600,9571881075,2440,2440,2440,2440,0
|
|
20240105,155500,9571881075,2440,2440,2440,2440,0
|
|
20240105,155400,9571881075,2440,2440,2440,2440,0
|
|
20240105,155300,9571881075,2440,2440,2440,2440,0
|
|
20240105,155200,9571881075,2440,2440,2440,2440,0
|
|
20240105,155100,9571881075,2440,2440,2440,2440,0
|
|
20240105,155000,9571881075,2440,2440,2440,2440,0
|
|
20240105,154900,9571881075,2440,2440,2440,2440,0
|
|
20240105,154800,9571881075,2440,2440,2440,2440,0
|
|
20240105,154700,9571881075,2440,2440,2440,2440,0
|
|
20240105,154600,9571881075,2440,2440,2440,2440,0
|
|
20240105,154500,9571881075,2440,2440,2440,2440,0
|
|
20240105,154400,9571881075,2440,2440,2440,2440,0
|
|
20240105,154300,9571881075,2440,2440,2440,2440,0
|
|
20240105,154200,9571881075,2440,2440,2440,2440,0
|
|
20240105,154100,9571881075,2440,2440,2440,2440,0
|
|
20240105,154000,9571881075,2440,2440,2440,2440,0
|
|
20240105,153900,9571881075,2440,2440,2440,2440,31522
|
|
20240105,153800,9571881075,2440,2440,2440,2440,0
|
|
20240105,153700,9571881075,2440,2440,2440,2440,0
|
|
20240105,153600,9571881075,2440,2440,2440,2440,0
|
|
20240105,153500,9571881075,2440,2440,2440,2440,0
|
|
20240105,153400,9571881075,2440,2440,2440,2440,0
|
|
20240105,153300,9571881075,2440,2440,2440,2440,0
|
|
20240105,153200,9571881075,2440,2440,2440,2440,0
|
|
20240105,153100,9571881075,2440,2440,2440,2440,0
|
|
20240105,153000,9571881075,2440,2440,2440,2440,31522
|
|
20240105,152900,9494967395,2435,2435,2435,2435,0
|
|
20240105,152800,9494967395,2435,2435,2435,2435,0
|
|
20240105,152700,9494967395,2435,2435,2435,2435,0
|
|
20240105,152600,9494967395,2435,2435,2435,2435,0
|
|
20240105,152500,9494967395,2435,2435,2435,2435,0
|
|
20240105,152400,9494967395,2435,2435,2435,2435,0
|
|
20240105,152300,9494967395,2435,2435,2435,2435,0
|
|
20240105,152200,9494967395,2435,2435,2435,2435,0
|
|
20240105,152100,9494967395,2435,2435,2435,2435,0
|
|
20240105,152000,9494967395,2435,2435,2435,2435,0
|
|
20240105,151900,9494967395,2435,2435,2440,2435,12329
|
|
20240105,151800,9464894980,2430,2435,2440,2430,5617
|
|
20240105,151700,9451218755,2435,2430,2440,2430,6546
|
|
20240105,151600,9435279765,2430,2420,2430,2420,9929
|
|
20240105,151500,9411214860,2420,2415,2420,2415,2273
|
|
20240105,151400,9405714915,2415,2415,2415,2415,1253
|
|
20240105,151300,9402688920,2415,2420,2420,2415,408
|
|
20240105,151200,9401702350,2420,2420,2420,2415,1845
|
|
20240105,151100,9397242455,2420,2420,2420,2415,2288
|
|
20240105,151000,9391705645,2420,2420,2420,2420,4965
|
|
20240105,150900,9379690345,2420,2415,2420,2415,8038
|
|
20240105,150800,9360248755,2415,2410,2415,2410,5323
|
|
20240105,150700,9347409335,2415,2420,2420,2415,304
|
|
20240105,150600,9346674655,2410,2415,2415,2410,3821
|
|
20240105,150500,9337464545,2405,2410,2410,2405,704
|
|
20240105,150400,9335768405,2410,2415,2420,2410,13302
|
|
20240105,150300,9303704225,2415,2415,2415,2410,6677
|
|
20240105,150200,9287579565,2420,2420,2420,2415,1871
|
|
20240105,150100,9283057850,2420,2420,2420,2420,3681
|
|
20240105,150000,9274149830,2415,2420,2420,2415,8910
|
|
20240105,145900,9252603925,2420,2420,2425,2420,3437
|
|
20240105,145800,9244281385,2420,2425,2425,2420,485
|
|
20240105,145700,9243105935,2425,2425,2430,2425,2146
|
|
20240105,145600,9237901875,2425,2425,2425,2420,1000
|
|
20240105,145500,9235477875,2420,2420,2420,2420,20
|
|
20240105,145400,9235429475,2420,2420,2425,2420,2664
|
|
20240105,145300,9228970475,2425,2415,2425,2415,1291
|
|
20240105,145200,9225842660,2415,2420,2420,2415,5453
|
|
20240105,145100,9212651960,2420,2425,2430,2415,5215
|
|
20240105,145000,9200009690,2430,2420,2435,2410,21173
|
|
20240105,144900,9148885325,2415,2415,2420,2415,690
|
|
20240105,144800,9147216475,2415,2410,2415,2410,2135
|
|
20240105,144700,9142061815,2405,2410,2410,2405,1039
|
|
20240105,144600,9139559325,2405,2410,2410,2405,5075
|
|
20240105,144500,9127332690,2410,2415,2415,2405,224
|
|
20240105,144400,9126792645,2410,2410,2410,2410,730
|
|
20240105,144300,9125033345,2405,2410,2410,2400,8077
|
|
20240105,144200,9105613620,2410,2410,2410,2405,3793
|
|
20240105,144100,9096483590,2410,2405,2410,2405,3163
|
|
20240105,144000,9088867160,2405,2405,2415,2405,2953
|
|
20240105,143900,9081756315,2415,2410,2415,2405,18903
|
|
20240105,143800,9036257825,2405,2405,2410,2405,2979
|
|
20240105,143700,9029081365,2405,2410,2420,2405,3454
|
|
20240105,143600,9020767055,2410,2420,2420,2410,23713
|
|
20240105,143500,8963569215,2420,2420,2420,2420,5829
|
|
20240105,143400,8949463035,2420,2420,2425,2420,700
|
|
20240105,143300,8947766035,2415,2415,2425,2415,4878
|
|
20240105,143200,8935976750,2420,2415,2420,2410,7696
|
|
20240105,143100,8917422075,2410,2420,2420,2410,15183
|
|
20240105,143000,8880805630,2420,2425,2425,2420,7323
|
|
20240105,142900,8863074900,2425,2425,2430,2425,4429
|
|
20240105,142800,8852332250,2425,2425,2430,2425,3062
|
|
20240105,142700,8844904900,2425,2420,2425,2415,2778
|
|
20240105,142600,8838179105,2420,2420,2425,2415,4179
|
|
20240105,142500,8828082180,2420,2415,2425,2415,5483
|
|
20240105,142400,8814837100,2415,2415,2435,2410,9016
|
|
20240105,142300,8793034860,2410,2430,2435,2405,55567
|
|
20240105,142200,8658771525,2435,2440,2440,2435,4930
|
|
20240105,142100,8646762405,2440,2435,2440,2430,9885
|
|
20240105,142000,8622687170,2430,2435,2440,2430,6808
|
|
20240105,141900,8606112315,2440,2445,2450,2440,5197
|
|
20240105,141800,8593421480,2440,2445,2450,2440,6918
|
|
20240105,141700,8576485885,2440,2445,2445,2440,10350
|
|
20240105,141600,8551182785,2450,2450,2450,2445,174
|
|
20240105,141500,8550756605,2445,2445,2450,2445,4469
|
|
20240105,141400,8539829750,2445,2455,2455,2445,20365
|
|
20240105,141300,8489986275,2450,2450,2455,2450,6798
|
|
20240105,141200,8473330895,2450,2445,2450,2445,4618
|
|
20240105,141100,8462019645,2445,2440,2445,2435,1969
|
|
20240105,141000,8457213200,2445,2440,2450,2435,11029
|
|
20240105,140900,8430226475,2445,2445,2445,2445,2013
|
|
20240105,140800,8425304690,2445,2440,2445,2440,5202
|
|
20240105,140700,8412588210,2440,2435,2440,2430,4721
|
|
20240105,140600,8401088945,2440,2440,2445,2435,4706
|
|
20240105,140500,8389618240,2445,2440,2445,2435,401
|
|
20240105,140400,8388638790,2440,2435,2440,2435,5675
|
|
20240105,140300,8374813945,2435,2440,2440,2435,4856
|
|
20240105,140200,8362987510,2435,2445,2445,2435,10304
|
|
20240105,140100,8337842535,2445,2440,2445,2440,2699
|
|
20240105,140000,8331254720,2440,2430,2440,2430,1787
|
|
20240105,135900,8326901160,2435,2430,2435,2430,1233
|
|
20240105,135800,8323901370,2435,2435,2445,2430,24413
|
|
20240105,135700,8264465075,2435,2450,2450,2430,10861
|
|
20240105,135600,8237989960,2450,2435,2450,2430,22288
|
|
20240105,135500,8183603725,2440,2445,2450,2440,17201
|
|
20240105,135400,8141587910,2445,2440,2445,2440,9795
|
|
20240105,135300,8117669890,2445,2440,2445,2435,6089
|
|
20240105,135200,8102800855,2435,2430,2440,2430,12687
|
|
20240105,135100,8071931575,2430,2440,2450,2430,11792
|
|
20240105,135000,8043218780,2440,2460,2465,2440,29460
|
|
20240105,134900,7970965450,2460,2465,2470,2455,21836
|
|
20240105,134800,7917184500,2465,2455,2465,2450,14550
|
|
20240105,134700,7881405215,2455,2455,2460,2450,17094
|
|
20240105,134600,7839444245,2460,2455,2460,2450,9914
|
|
20240105,134500,7815056335,2450,2465,2465,2450,12747
|
|
20240105,134400,7783746380,2455,2460,2475,2450,31467
|
|
20240105,134300,7706234995,2460,2470,2470,2460,22416
|
|
20240105,134200,7650968675,2470,2460,2480,2460,33926
|
|
20240105,134100,7567265390,2465,2460,2485,2460,43998
|
|
20240105,134000,7458461060,2460,2440,2460,2435,22741
|
|
20240105,133900,7402875590,2440,2435,2445,2430,7251
|
|
20240105,133800,7385233480,2435,2450,2455,2430,18311
|
|
20240105,133700,7340524065,2450,2430,2465,2430,11857
|
|
20240105,133600,7311492730,2430,2460,2460,2430,28021
|
|
20240105,133500,7242899905,2460,2475,2475,2455,36104
|
|
20240105,133400,7153853330,2470,2465,2485,2460,65258
|
|
20240105,133300,6992572540,2465,2455,2465,2435,31468
|
|
20240105,133200,6915344480,2455,2450,2465,2440,23294
|
|
20240105,133100,6858166325,2450,2435,2470,2435,55104
|
|
20240105,133000,6722957460,2430,2425,2430,2420,12618
|
|
20240105,132900,6692317155,2430,2420,2430,2405,77646
|
|
20240105,132800,6504841535,2420,2430,2435,2415,48003
|
|
20240105,132700,6388578710,2430,2440,2445,2425,19617
|
|
20240105,132600,6340865200,2450,2460,2465,2440,60669
|
|
20240105,132500,6192313290,2460,2475,2480,2460,35530
|
|
20240105,132400,6104622180,2475,2465,2485,2455,19176
|
|
20240105,132300,6057312225,2470,2455,2500,2450,37103
|
|
20240105,132200,5965141555,2460,2490,2490,2450,54717
|
|
20240105,132100,5830021720,2480,2520,2525,2480,146185
|
|
20240105,132000,5464925550,2520,2485,2525,2480,147300
|
|
20240105,131900,5096218960,2485,2500,2500,2480,94813
|
|
20240105,131800,4860040785,2500,2465,2510,2460,142583
|
|
20240105,131700,4505406550,2465,2460,2480,2455,52155
|
|
20240105,131600,4376745505,2460,2455,2465,2445,51432
|
|
20240105,131500,4250653825,2455,2480,2495,2455,65980
|
|
20240105,131400,4087428425,2490,2465,2490,2460,93718
|
|
20240105,131300,3855333800,2460,2455,2480,2450,106279
|
|
20240105,131200,3593029350,2455,2450,2470,2440,65805
|
|
20240105,131100,3431480550,2450,2445,2480,2435,79106
|
|
20240105,131000,3237045880,2440,2435,2440,2420,24880
|
|
20240105,130900,3176484725,2435,2415,2450,2415,43242
|
|
20240105,130800,3071115600,2420,2425,2435,2415,17906
|
|
20240105,130700,3027646420,2430,2425,2445,2420,40604
|
|
20240105,130600,2928881515,2420,2410,2435,2400,23284
|
|
20240105,130500,2872667580,2410,2405,2410,2390,20344
|
|
20240105,130400,2823835450,2405,2410,2410,2395,11712
|
|
20240105,130300,2795705875,2410,2385,2410,2380,14501
|
|
20240105,130200,2760980705,2390,2385,2395,2380,14988
|
|
20240105,130100,2725263760,2385,2395,2395,2370,38812
|
|
20240105,130000,2633023565,2395,2390,2415,2385,24629
|
|
20240105,125900,2573884775,2390,2400,2410,2390,32956
|
|
20240105,125800,2494930845,2400,2405,2415,2395,38628
|
|
20240105,125700,2402074845,2400,2450,2460,2400,65805
|
|
20240105,125600,2242844625,2435,2445,2470,2425,128016
|
|
20240105,125500,1929261850,2440,2470,2495,2430,121584
|
|
20240105,125400,1630873015,2450,2470,2520,2450,208310
|
|
20240105,125300,1112239790,2475,2370,2530,2370,279546
|
|
20240105,125200,421792730,2370,2360,2370,2360,1729
|
|
20240105,125100,417707000,2365,2365,2365,2365,1000
|
|
20240105,125000,415342000,2365,2365,2365,2365,0
|
|
20240105,124900,415342000,2365,2365,2365,2365,0
|
|
20240105,124800,415342000,2365,2365,2365,2365,0
|
|
20240105,124700,415342000,2365,2365,2365,2365,0
|
|
20240105,124600,415342000,2365,2365,2365,2365,0
|
|
20240105,124500,415342000,2365,2365,2365,2365,0
|
|
20240105,124400,415342000,2365,2365,2365,2365,338
|
|
20240105,124300,414542630,2360,2360,2360,2360,0
|
|
20240105,124200,414542630,2360,2360,2360,2360,0
|
|
20240105,124100,414542630,2360,2360,2360,2360,0
|
|
20240105,124000,414542630,2360,2360,2360,2360,641
|
|
20240105,123900,413029870,2360,2360,2360,2360,0
|
|
20240105,123800,413029870,2360,2360,2360,2360,0
|
|
20240105,123700,413029870,2360,2360,2360,2360,294
|
|
20240105,123600,412336030,2365,2365,2365,2365,10
|
|
20240105,123500,412312380,2365,2365,2365,2365,110
|
|
20240105,123400,412052230,2365,2365,2365,2365,4
|
|
20240105,123300,412042770,2365,2365,2365,2365,0
|
|
20240105,123200,412042770,2365,2365,2365,2365,100
|
|
20240105,123100,411806270,2365,2365,2365,2365,100
|
|
20240105,123000,411569770,2365,2360,2365,2360,51
|
|
20240105,122900,411449405,2360,2360,2360,2360,55
|
|
20240105,122800,411319605,2360,2360,2360,2360,50
|
|
20240105,122700,411201605,2360,2360,2360,2360,50
|
|
20240105,122600,411083605,2365,2360,2365,2360,600
|
|
20240105,122500,409665105,2360,2360,2360,2360,0
|
|
20240105,122400,409665105,2360,2360,2360,2360,782
|
|
20240105,122300,407819585,2360,2360,2360,2360,100
|
|
20240105,122200,407583585,2360,2360,2360,2360,0
|
|
20240105,122100,407583585,2360,2365,2365,2360,130
|
|
20240105,122000,407276735,2370,2370,2370,2370,35
|
|
20240105,121900,407193785,2370,2370,2370,2370,1
|
|
20240105,121800,407191415,2365,2365,2365,2365,440
|
|
20240105,121700,406150815,2365,2365,2365,2365,11
|
|
20240105,121600,406124800,2365,2365,2365,2365,9
|
|
20240105,121500,406103515,2365,2365,2365,2365,1
|
|
20240105,121400,406101150,2365,2365,2365,2365,2
|
|
20240105,121300,406096420,2365,2365,2365,2365,0
|
|
20240105,121200,406096420,2365,2365,2365,2365,555
|
|
20240105,121100,404783845,2365,2365,2365,2365,0
|
|
20240105,121000,404783845,2365,2365,2365,2365,0
|
|
20240105,120900,404783845,2365,2365,2365,2365,9
|
|
20240105,120800,404762560,2365,2365,2365,2365,0
|
|
20240105,120700,404762560,2365,2365,2365,2365,0
|
|
20240105,120600,404762560,2365,2365,2365,2365,101
|
|
20240105,120500,404523695,2365,2365,2365,2365,57
|
|
20240105,120400,404388890,2365,2365,2365,2365,0
|
|
20240105,120300,404388890,2365,2365,2365,2365,0
|
|
20240105,120200,404388890,2365,2365,2365,2365,145
|
|
20240105,120100,404045965,2365,2365,2365,2365,0
|
|
20240105,120000,404045965,2365,2365,2365,2365,0
|
|
20240105,115900,404045965,2365,2365,2365,2365,680
|
|
20240105,115800,402437765,2365,2365,2365,2365,462
|
|
20240105,115700,401345135,2365,2365,2365,2365,338
|
|
20240105,115600,400545765,2365,2365,2365,2365,0
|
|
20240105,115500,400545765,2365,2365,2365,2365,0
|
|
20240105,115400,400545765,2365,2365,2365,2365,0
|
|
20240105,115300,400545765,2365,2365,2365,2365,0
|
|
20240105,115200,400545765,2365,2365,2365,2365,677
|
|
20240105,115100,398944660,2360,2360,2360,2360,0
|
|
20240105,115000,398944660,2360,2360,2365,2360,1301
|
|
20240105,114900,395874290,2360,2360,2360,2360,0
|
|
20240105,114800,395874290,2360,2360,2360,2360,0
|
|
20240105,114700,395874290,2360,2360,2360,2360,0
|
|
20240105,114600,395874290,2360,2360,2360,2360,0
|
|
20240105,114500,395874290,2360,2360,2360,2360,786
|
|
20240105,114400,394019330,2360,2355,2360,2355,54
|
|
20240105,114300,393892050,2355,2355,2355,2355,1100
|
|
20240105,114200,391301550,2355,2355,2355,2355,1907
|
|
20240105,114100,386810565,2360,2360,2360,2360,1202
|
|
20240105,114000,383973845,2360,2360,2360,2360,0
|
|
20240105,113900,383973845,2360,2360,2360,2360,500
|
|
20240105,113800,382793845,2365,2365,2365,2365,3
|
|
20240105,113700,382786750,2365,2365,2365,2365,0
|
|
20240105,113600,382786750,2365,2365,2365,2365,0
|
|
20240105,113500,382786750,2365,2365,2365,2365,1
|
|
20240105,113400,382784385,2360,2360,2360,2360,0
|
|
20240105,113300,382784385,2360,2360,2360,2360,3051
|
|
20240105,113200,375584025,2360,2360,2360,2360,250
|
|
20240105,113100,374994025,2360,2360,2360,2360,0
|
|
20240105,113000,374994025,2360,2360,2360,2360,115
|
|
20240105,112900,374722625,2365,2365,2365,2360,3676
|
|
20240105,112800,366028900,2365,2365,2365,2365,101
|
|
20240105,112700,365790035,2375,2370,2375,2370,107
|
|
20240105,112600,365536410,2370,2370,2370,2370,50
|
|
20240105,112500,365417910,2370,2370,2370,2370,515
|
|
20240105,112400,364197360,2370,2375,2375,2370,1001
|
|
20240105,112300,361824985,2365,2370,2370,2365,4694
|
|
20240105,112200,350700210,2375,2375,2375,2375,0
|
|
20240105,112100,350700210,2375,2375,2375,2375,0
|
|
20240105,112000,350700210,2375,2375,2375,2375,50
|
|
20240105,111900,350581460,2370,2370,2370,2370,0
|
|
20240105,111800,350581460,2370,2370,2370,2370,0
|
|
20240105,111700,350581460,2370,2370,2370,2370,807
|
|
20240105,111600,348668870,2370,2370,2370,2370,218
|
|
20240105,111500,348152210,2370,2375,2375,2370,389
|
|
20240105,111400,347230215,2375,2375,2375,2375,2
|
|
20240105,111300,347225465,2375,2375,2375,2375,0
|
|
20240105,111200,347225465,2375,2375,2375,2375,200
|
|
20240105,111100,346750465,2370,2365,2370,2365,700
|
|
20240105,111000,345092465,2370,2370,2370,2370,0
|
|
20240105,110900,345092465,2370,2375,2375,2370,1046
|
|
20240105,110800,342613430,2375,2375,2375,2375,0
|
|
20240105,110700,342613430,2375,2375,2375,2375,0
|
|
20240105,110600,342613430,2375,2375,2375,2375,421
|
|
20240105,110500,341613555,2375,2375,2375,2370,2035
|
|
20240105,110400,336780595,2375,2375,2375,2375,1
|
|
20240105,110300,336778220,2375,2380,2380,2365,2787
|
|
20240105,110200,330173760,2380,2380,2380,2375,42
|
|
20240105,110100,330073880,2375,2375,2380,2370,2587
|
|
20240105,110000,323932185,2375,2370,2375,2370,619
|
|
20240105,105900,322465055,2370,2370,2370,2370,149
|
|
20240105,105800,322111925,2370,2370,2370,2370,595
|
|
20240105,105700,320701775,2365,2365,2365,2365,208
|
|
20240105,105600,320209855,2365,2365,2365,2365,50
|
|
20240105,105500,320091605,2370,2370,2370,2370,291
|
|
20240105,105400,319401935,2375,2375,2375,2375,500
|
|
20240105,105300,318214435,2375,2370,2375,2370,1361
|
|
20240105,105200,314985400,2370,2365,2370,2365,1020
|
|
20240105,105100,312568100,2365,2365,2365,2365,0
|
|
20240105,105000,312568100,2365,2365,2365,2365,0
|
|
20240105,104900,312568100,2365,2365,2365,2365,187
|
|
20240105,104800,312125845,2365,2365,2370,2365,2232
|
|
20240105,104700,306847145,2365,2365,2370,2365,1697
|
|
20240105,104600,302833735,2365,2365,2365,2365,1
|
|
20240105,104500,302831370,2360,2360,2360,2360,0
|
|
20240105,104400,302831370,2360,2360,2360,2360,1000
|
|
20240105,104300,300471370,2360,2360,2360,2360,0
|
|
20240105,104200,300471370,2360,2360,2360,2360,50
|
|
20240105,104100,300353370,2365,2365,2365,2365,0
|
|
20240105,104000,300353370,2365,2365,2365,2365,0
|
|
20240105,103900,300353370,2365,2365,2365,2365,0
|
|
20240105,103800,300353370,2365,2365,2365,2365,0
|
|
20240105,103700,300353370,2365,2365,2365,2365,0
|
|
20240105,103600,300353370,2365,2360,2365,2360,1292
|
|
20240105,103500,297300235,2360,2360,2360,2360,257
|
|
20240105,103400,296693715,2360,2360,2365,2360,353
|
|
20240105,103300,295860620,2360,2360,2360,2360,147
|
|
20240105,103200,295513700,2365,2365,2365,2365,60
|
|
20240105,103100,295371800,2365,2365,2365,2365,106
|
|
20240105,103000,295121110,2365,2365,2365,2365,885
|
|
20240105,102900,293028085,2360,2360,2360,2360,2560
|
|
20240105,102800,286986485,2360,2360,2360,2360,1
|
|
20240105,102700,286984125,2360,2360,2360,2360,5
|
|
20240105,102600,286972325,2360,2365,2365,2360,1392
|
|
20240105,102500,283680495,2365,2365,2365,2365,0
|
|
20240105,102400,283680495,2365,2370,2370,2365,411
|
|
20240105,102300,282707425,2370,2370,2370,2370,3
|
|
20240105,102200,282700315,2365,2365,2365,2365,0
|
|
20240105,102100,282700315,2365,2365,2370,2365,301
|
|
20240105,102000,281988445,2365,2360,2365,2360,2189
|
|
20240105,101900,276816775,2365,2365,2365,2365,5
|
|
20240105,101800,276804950,2365,2360,2365,2360,80
|
|
20240105,101700,276616100,2360,2360,2360,2360,0
|
|
20240105,101600,276616100,2360,2370,2370,2360,1852
|
|
20240105,101500,272236065,2370,2370,2370,2370,1888
|
|
20240105,101400,267761505,2370,2370,2370,2370,1200
|
|
20240105,101300,264917505,2365,2365,2365,2365,10
|
|
20240105,101200,264893855,2365,2365,2365,2365,585
|
|
20240105,101100,263510330,2365,2365,2365,2365,664
|
|
20240105,101000,261939970,2365,2370,2370,2365,38
|
|
20240105,100900,261850095,2360,2365,2370,2360,1395
|
|
20240105,100800,258550865,2365,2360,2365,2360,1100
|
|
20240105,100700,255953190,2360,2360,2360,2360,21
|
|
20240105,100600,255903630,2360,2355,2360,2355,1611
|
|
20240105,100500,252108975,2360,2360,2360,2360,231
|
|
20240105,100400,251563815,2360,2365,2365,2360,110
|
|
20240105,100300,251304165,2365,2365,2365,2365,30
|
|
20240105,100200,251233215,2365,2360,2365,2360,22
|
|
20240105,100100,251181285,2360,2365,2365,2360,628
|
|
20240105,100000,249698065,2360,2360,2360,2360,457
|
|
20240105,095900,248619545,2360,2360,2360,2360,0
|
|
20240105,095800,248619545,2360,2360,2360,2360,300
|
|
20240105,095700,247911545,2360,2360,2360,2360,196
|
|
20240105,095600,247448985,2355,2355,2355,2355,675
|
|
20240105,095500,245859360,2360,2350,2360,2350,942
|
|
20240105,095400,243636260,2350,2355,2355,2350,5121
|
|
20240105,095300,231594200,2355,2355,2355,2355,859
|
|
20240105,095200,229571255,2355,2355,2355,2355,0
|
|
20240105,095100,229571255,2355,2350,2355,2350,810
|
|
20240105,095000,227666255,2350,2350,2350,2345,27
|
|
20240105,094900,227602905,2345,2350,2350,2345,101
|
|
20240105,094800,227365560,2355,2350,2355,2350,1032
|
|
20240105,094700,224940355,2350,2350,2350,2345,3519
|
|
20240105,094600,216675705,2345,2345,2345,2345,0
|
|
20240105,094500,216675705,2345,2345,2345,2345,100
|
|
20240105,094400,216441205,2350,2345,2350,2345,51
|
|
20240105,094300,216321605,2345,2345,2345,2345,2201
|
|
20240105,094200,211160260,2340,2345,2345,2340,1013
|
|
20240105,094100,208789835,2345,2345,2345,2345,269
|
|
20240105,094000,208159030,2350,2350,2350,2350,2
|
|
20240105,093900,208154330,2350,2350,2350,2340,56
|
|
20240105,093800,208023230,2345,2340,2345,2340,3551
|
|
20240105,093700,199696640,2345,2340,2345,2340,203
|
|
20240105,093600,199221615,2340,2340,2340,2340,2
|
|
20240105,093500,199216935,2345,2345,2345,2345,1
|
|
20240105,093400,199214590,2340,2340,2345,2335,1004
|
|
20240105,093300,196870230,2335,2340,2340,2335,380
|
|
20240105,093200,195982430,2335,2335,2335,2335,521
|
|
20240105,093100,194765895,2335,2340,2340,2335,1317
|
|
20240105,093000,191690000,2340,2345,2345,2340,921
|
|
20240105,092900,189533860,2345,2340,2345,2340,206
|
|
20240105,092800,189050815,2345,2340,2345,2340,1311
|
|
20240105,092700,185980510,2340,2340,2340,2340,1500
|
|
20240105,092600,182470510,2335,2350,2350,2335,212
|
|
20240105,092500,181974545,2350,2350,2350,2350,10
|
|
20240105,092400,181951045,2350,2335,2350,2330,103
|
|
20240105,092300,181710990,2330,2335,2340,2330,6661
|
|
20240105,092200,166182915,2340,2335,2340,2330,6457
|
|
20240105,092100,151106085,2340,2350,2350,2340,4052
|
|
20240105,092000,141624070,2340,2340,2350,2340,3541
|
|
20240105,091900,133324095,2350,2340,2350,2340,235
|
|
20240105,091800,132774175,2340,2340,2350,2340,3449
|
|
20240105,091700,124700870,2345,2345,2350,2345,2360
|
|
20240105,091600,119161565,2350,2345,2350,2345,202
|
|
20240105,091500,118687870,2350,2345,2350,2345,185
|
|
20240105,091400,118254015,2350,2350,2350,2350,14
|
|
20240105,091300,118221115,2350,2345,2350,2345,1165
|
|
20240105,091200,115486640,2345,2345,2345,2345,0
|
|
20240105,091100,115486640,2345,2345,2345,2345,1268
|
|
20240105,091000,112513180,2345,2345,2345,2340,3317
|
|
20240105,090900,104735050,2350,2345,2350,2345,394
|
|
20240105,090800,103810105,2345,2355,2355,2345,741
|
|
20240105,090700,102066865,2355,2370,2370,2355,1126
|
|
20240105,090600,99411735,2370,2370,2370,2370,623
|
|
20240105,090500,97935225,2345,2360,2370,2345,3524
|
|
20240105,090400,89659140,2350,2345,2365,2345,3451
|
|
20240105,090300,81516945,2345,2350,2360,2345,2292
|
|
20240105,090200,76141050,2370,2365,2370,2350,11724
|
|
20240105,090100,48503910,2375,2365,2375,2365,1292
|
|
20240105,090000,45444750,2370,2370,2370,2370,16266
|