612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,190800,2173602880,2425,2425,2425,2425,0
|
|
20240109,190700,2173602880,2425,2425,2425,2425,0
|
|
20240109,190600,2173602880,2425,2425,2425,2425,0
|
|
20240109,190500,2173602880,2425,2425,2425,2425,0
|
|
20240109,190400,2173602880,2425,2425,2425,2425,0
|
|
20240109,190300,2173602880,2425,2425,2425,2425,0
|
|
20240109,190200,2173602880,2425,2425,2425,2425,0
|
|
20240109,190100,2173602880,2425,2425,2425,2425,0
|
|
20240109,190000,2173602880,2425,2425,2425,2425,0
|
|
20240109,185900,2173602880,2425,2425,2425,2425,0
|
|
20240109,185800,2173602880,2425,2425,2425,2425,0
|
|
20240109,185700,2173602880,2425,2425,2425,2425,0
|
|
20240109,185600,2173602880,2425,2425,2425,2425,0
|
|
20240109,185500,2173602880,2425,2425,2425,2425,0
|
|
20240109,185400,2173602880,2425,2425,2425,2425,0
|
|
20240109,185300,2173602880,2425,2425,2425,2425,0
|
|
20240109,185200,2173602880,2425,2425,2425,2425,0
|
|
20240109,185100,2173602880,2425,2425,2425,2425,0
|
|
20240109,185000,2173602880,2425,2425,2425,2425,0
|
|
20240109,184900,2173602880,2425,2425,2425,2425,0
|
|
20240109,184800,2173602880,2425,2425,2425,2425,0
|
|
20240109,184700,2173602880,2425,2425,2425,2425,0
|
|
20240109,184600,2173602880,2425,2425,2425,2425,0
|
|
20240109,184500,2173602880,2425,2425,2425,2425,0
|
|
20240109,184400,2173602880,2425,2425,2425,2425,0
|
|
20240109,184300,2173602880,2425,2425,2425,2425,0
|
|
20240109,184200,2173602880,2425,2425,2425,2425,0
|
|
20240109,184100,2173602880,2425,2425,2425,2425,0
|
|
20240109,184000,2173602880,2425,2425,2425,2425,0
|
|
20240109,183900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,183800,2173602880,2425,2425,2425,2425,0
|
|
20240109,183700,2173602880,2425,2425,2425,2425,0
|
|
20240109,183600,2173602880,2425,2425,2425,2425,0
|
|
20240109,183500,2173602880,2425,2425,2425,2425,0
|
|
20240109,183400,2173602880,2425,2425,2425,2425,0
|
|
20240109,183300,2173602880,2425,2425,2425,2425,0
|
|
20240109,183200,2173602880,2425,2425,2425,2425,0
|
|
20240109,183100,2173602880,2425,2425,2425,2425,0
|
|
20240109,183000,2173602880,2425,2425,2425,2425,0
|
|
20240109,182900,2173602880,2425,2425,2425,2425,0
|
|
20240109,182800,2173602880,2425,2425,2425,2425,0
|
|
20240109,182700,2173602880,2425,2425,2425,2425,0
|
|
20240109,182600,2173602880,2425,2425,2425,2425,0
|
|
20240109,182500,2173602880,2425,2425,2425,2425,0
|
|
20240109,182400,2173602880,2425,2425,2425,2425,0
|
|
20240109,182300,2173602880,2425,2425,2425,2425,0
|
|
20240109,182200,2173602880,2425,2425,2425,2425,0
|
|
20240109,182100,2173602880,2425,2425,2425,2425,0
|
|
20240109,182000,2173602880,2425,2425,2425,2425,0
|
|
20240109,181900,2173602880,2425,2425,2425,2425,0
|
|
20240109,181800,2173602880,2425,2425,2425,2425,0
|
|
20240109,181700,2173602880,2425,2425,2425,2425,0
|
|
20240109,181600,2173602880,2425,2425,2425,2425,0
|
|
20240109,181500,2173602880,2425,2425,2425,2425,0
|
|
20240109,181400,2173602880,2425,2425,2425,2425,0
|
|
20240109,181300,2173602880,2425,2425,2425,2425,0
|
|
20240109,181200,2173602880,2425,2425,2425,2425,0
|
|
20240109,181100,2173602880,2425,2425,2425,2425,0
|
|
20240109,181000,2173602880,2425,2425,2425,2425,0
|
|
20240109,180900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,180800,2173602880,2425,2425,2425,2425,0
|
|
20240109,180700,2173602880,2425,2425,2425,2425,0
|
|
20240109,180600,2173602880,2425,2425,2425,2425,0
|
|
20240109,180500,2173602880,2425,2425,2425,2425,0
|
|
20240109,180400,2173602880,2425,2425,2425,2425,0
|
|
20240109,180300,2173602880,2425,2425,2425,2425,0
|
|
20240109,180200,2173602880,2425,2425,2425,2425,0
|
|
20240109,180100,2173602880,2425,2425,2425,2425,0
|
|
20240109,180000,2173602880,2425,2425,2425,2425,0
|
|
20240109,175900,2173602880,2425,2425,2425,2425,0
|
|
20240109,175800,2173602880,2425,2425,2425,2425,0
|
|
20240109,175700,2173602880,2425,2425,2425,2425,0
|
|
20240109,175600,2173602880,2425,2425,2425,2425,0
|
|
20240109,175500,2173602880,2425,2425,2425,2425,0
|
|
20240109,175400,2173602880,2425,2425,2425,2425,0
|
|
20240109,175300,2173602880,2425,2425,2425,2425,0
|
|
20240109,175200,2173602880,2425,2425,2425,2425,0
|
|
20240109,175100,2173602880,2425,2425,2425,2425,0
|
|
20240109,175000,2173602880,2425,2425,2425,2425,0
|
|
20240109,174900,2173602880,2425,2425,2425,2425,0
|
|
20240109,174800,2173602880,2425,2425,2425,2425,0
|
|
20240109,174700,2173602880,2425,2425,2425,2425,0
|
|
20240109,174600,2173602880,2425,2425,2425,2425,0
|
|
20240109,174500,2173602880,2425,2425,2425,2425,0
|
|
20240109,174400,2173602880,2425,2425,2425,2425,0
|
|
20240109,174300,2173602880,2425,2425,2425,2425,0
|
|
20240109,174200,2173602880,2425,2425,2425,2425,0
|
|
20240109,174100,2173602880,2425,2425,2425,2425,0
|
|
20240109,174000,2173602880,2425,2425,2425,2425,0
|
|
20240109,173900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,173800,2173602880,2425,2425,2425,2425,0
|
|
20240109,173700,2173602880,2425,2425,2425,2425,0
|
|
20240109,173600,2173602880,2425,2425,2425,2425,0
|
|
20240109,173500,2173602880,2425,2425,2425,2425,0
|
|
20240109,173400,2173602880,2425,2425,2425,2425,0
|
|
20240109,173300,2173602880,2425,2425,2425,2425,0
|
|
20240109,173200,2173602880,2425,2425,2425,2425,0
|
|
20240109,173100,2173602880,2425,2425,2425,2425,0
|
|
20240109,173000,2173602880,2425,2425,2425,2425,0
|
|
20240109,172900,2173602880,2425,2425,2425,2425,0
|
|
20240109,172800,2173602880,2425,2425,2425,2425,0
|
|
20240109,172700,2173602880,2425,2425,2425,2425,0
|
|
20240109,172600,2173602880,2425,2425,2425,2425,0
|
|
20240109,172500,2173602880,2425,2425,2425,2425,0
|
|
20240109,172400,2173602880,2425,2425,2425,2425,0
|
|
20240109,172300,2173602880,2425,2425,2425,2425,0
|
|
20240109,172200,2173602880,2425,2425,2425,2425,0
|
|
20240109,172100,2173602880,2425,2425,2425,2425,0
|
|
20240109,172000,2173602880,2425,2425,2425,2425,0
|
|
20240109,171900,2173602880,2425,2425,2425,2425,0
|
|
20240109,171800,2173602880,2425,2425,2425,2425,0
|
|
20240109,171700,2173602880,2425,2425,2425,2425,0
|
|
20240109,171600,2173602880,2425,2425,2425,2425,0
|
|
20240109,171500,2173602880,2425,2425,2425,2425,0
|
|
20240109,171400,2173602880,2425,2425,2425,2425,0
|
|
20240109,171300,2173602880,2425,2425,2425,2425,0
|
|
20240109,171200,2173602880,2425,2425,2425,2425,0
|
|
20240109,171100,2173602880,2425,2425,2425,2425,0
|
|
20240109,171000,2173602880,2425,2425,2425,2425,0
|
|
20240109,170900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,170800,2173602880,2425,2425,2425,2425,0
|
|
20240109,170700,2173602880,2425,2425,2425,2425,0
|
|
20240109,170600,2173602880,2425,2425,2425,2425,0
|
|
20240109,170500,2173602880,2425,2425,2425,2425,0
|
|
20240109,170400,2173602880,2425,2425,2425,2425,0
|
|
20240109,170300,2173602880,2425,2425,2425,2425,0
|
|
20240109,170200,2173602880,2425,2425,2425,2425,0
|
|
20240109,170100,2173602880,2425,2425,2425,2425,0
|
|
20240109,170000,2173602880,2425,2425,2425,2425,0
|
|
20240109,165900,2173602880,2425,2425,2425,2425,0
|
|
20240109,165800,2173602880,2425,2425,2425,2425,0
|
|
20240109,165700,2173602880,2425,2425,2425,2425,0
|
|
20240109,165600,2173602880,2425,2425,2425,2425,0
|
|
20240109,165500,2173602880,2425,2425,2425,2425,0
|
|
20240109,165400,2173602880,2425,2425,2425,2425,0
|
|
20240109,165300,2173602880,2425,2425,2425,2425,0
|
|
20240109,165200,2173602880,2425,2425,2425,2425,0
|
|
20240109,165100,2173602880,2425,2425,2425,2425,0
|
|
20240109,165000,2173602880,2425,2425,2425,2425,0
|
|
20240109,164900,2173602880,2425,2425,2425,2425,0
|
|
20240109,164800,2173602880,2425,2425,2425,2425,0
|
|
20240109,164700,2173602880,2425,2425,2425,2425,0
|
|
20240109,164600,2173602880,2425,2425,2425,2425,0
|
|
20240109,164500,2173602880,2425,2425,2425,2425,0
|
|
20240109,164400,2173602880,2425,2425,2425,2425,0
|
|
20240109,164300,2173602880,2425,2425,2425,2425,0
|
|
20240109,164200,2173602880,2425,2425,2425,2425,0
|
|
20240109,164100,2173602880,2425,2425,2425,2425,0
|
|
20240109,164000,2173602880,2425,2425,2425,2425,0
|
|
20240109,163900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,163800,2173602880,2425,2425,2425,2425,0
|
|
20240109,163700,2173602880,2425,2425,2425,2425,0
|
|
20240109,163600,2173602880,2425,2425,2425,2425,0
|
|
20240109,163500,2173602880,2425,2425,2425,2425,0
|
|
20240109,163400,2173602880,2425,2425,2425,2425,0
|
|
20240109,163300,2173602880,2425,2425,2425,2425,0
|
|
20240109,163200,2173602880,2425,2425,2425,2425,0
|
|
20240109,163100,2173602880,2425,2425,2425,2425,0
|
|
20240109,163000,2173602880,2425,2425,2425,2425,0
|
|
20240109,162900,2173602880,2425,2425,2425,2425,0
|
|
20240109,162800,2173602880,2425,2425,2425,2425,0
|
|
20240109,162700,2173602880,2425,2425,2425,2425,0
|
|
20240109,162600,2173602880,2425,2425,2425,2425,0
|
|
20240109,162500,2173602880,2425,2425,2425,2425,0
|
|
20240109,162400,2173602880,2425,2425,2425,2425,0
|
|
20240109,162300,2173602880,2425,2425,2425,2425,0
|
|
20240109,162200,2173602880,2425,2425,2425,2425,0
|
|
20240109,162100,2173602880,2425,2425,2425,2425,0
|
|
20240109,162000,2173602880,2425,2425,2425,2425,0
|
|
20240109,161900,2173602880,2425,2425,2425,2425,0
|
|
20240109,161800,2173602880,2425,2425,2425,2425,0
|
|
20240109,161700,2173602880,2425,2425,2425,2425,0
|
|
20240109,161600,2173602880,2425,2425,2425,2425,0
|
|
20240109,161500,2173602880,2425,2425,2425,2425,0
|
|
20240109,161400,2173602880,2425,2425,2425,2425,0
|
|
20240109,161300,2173602880,2425,2425,2425,2425,0
|
|
20240109,161200,2173602880,2425,2425,2425,2425,0
|
|
20240109,161100,2173602880,2425,2425,2425,2425,0
|
|
20240109,161000,2173602880,2425,2425,2425,2425,0
|
|
20240109,160900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,160800,2173602880,2425,2425,2425,2425,0
|
|
20240109,160700,2173602880,2425,2425,2425,2425,0
|
|
20240109,160600,2173602880,2425,2425,2425,2425,0
|
|
20240109,160500,2173602880,2425,2425,2425,2425,0
|
|
20240109,160400,2173602880,2425,2425,2425,2425,0
|
|
20240109,160300,2173602880,2425,2425,2425,2425,0
|
|
20240109,160200,2173602880,2425,2425,2425,2425,0
|
|
20240109,160100,2173602880,2425,2425,2425,2425,0
|
|
20240109,160000,2173602880,2425,2425,2425,2425,0
|
|
20240109,155900,2173602880,2425,2425,2425,2425,0
|
|
20240109,155800,2173602880,2425,2425,2425,2425,0
|
|
20240109,155700,2173602880,2425,2425,2425,2425,0
|
|
20240109,155600,2173602880,2425,2425,2425,2425,0
|
|
20240109,155500,2173602880,2425,2425,2425,2425,0
|
|
20240109,155400,2173602880,2425,2425,2425,2425,0
|
|
20240109,155300,2173602880,2425,2425,2425,2425,0
|
|
20240109,155200,2173602880,2425,2425,2425,2425,0
|
|
20240109,155100,2173602880,2425,2425,2425,2425,0
|
|
20240109,155000,2173602880,2425,2425,2425,2425,0
|
|
20240109,154900,2173602880,2425,2425,2425,2425,0
|
|
20240109,154800,2173602880,2425,2425,2425,2425,0
|
|
20240109,154700,2173602880,2425,2425,2425,2425,0
|
|
20240109,154600,2173602880,2425,2425,2425,2425,0
|
|
20240109,154500,2173602880,2425,2425,2425,2425,0
|
|
20240109,154400,2173602880,2425,2425,2425,2425,0
|
|
20240109,154300,2173602880,2425,2425,2425,2425,0
|
|
20240109,154200,2173602880,2425,2425,2425,2425,0
|
|
20240109,154100,2173602880,2425,2425,2425,2425,0
|
|
20240109,154000,2173602880,2425,2425,2425,2425,0
|
|
20240109,153900,2173602880,2425,2425,2425,2425,6275
|
|
20240109,153800,2173602880,2425,2425,2425,2425,0
|
|
20240109,153700,2173602880,2425,2425,2425,2425,0
|
|
20240109,153600,2173602880,2425,2425,2425,2425,0
|
|
20240109,153500,2173602880,2425,2425,2425,2425,0
|
|
20240109,153400,2173602880,2425,2425,2425,2425,0
|
|
20240109,153300,2173602880,2425,2425,2425,2425,0
|
|
20240109,153200,2173602880,2425,2425,2425,2425,0
|
|
20240109,153100,2173602880,2425,2425,2425,2425,0
|
|
20240109,153000,2173602880,2425,2425,2425,2425,6275
|
|
20240109,152900,2158386005,2425,2425,2425,2425,0
|
|
20240109,152800,2158386005,2425,2425,2425,2425,0
|
|
20240109,152700,2158386005,2425,2425,2425,2425,0
|
|
20240109,152600,2158386005,2425,2425,2425,2425,0
|
|
20240109,152500,2158386005,2425,2425,2425,2425,0
|
|
20240109,152400,2158386005,2425,2425,2425,2425,0
|
|
20240109,152300,2158386005,2425,2425,2425,2425,0
|
|
20240109,152200,2158386005,2425,2425,2425,2425,0
|
|
20240109,152100,2158386005,2425,2425,2425,2425,0
|
|
20240109,152000,2158386005,2425,2425,2425,2425,0
|
|
20240109,151900,2158386005,2425,2420,2430,2405,27357
|
|
20240109,151800,2092313330,2420,2420,2420,2420,500
|
|
20240109,151700,2091103330,2420,2420,2420,2420,2960
|
|
20240109,151600,2083940130,2425,2425,2425,2425,40
|
|
20240109,151500,2083843130,2430,2425,2430,2425,1440
|
|
20240109,151400,2080349130,2430,2425,2430,2425,170
|
|
20240109,151300,2079936445,2430,2430,2435,2430,107
|
|
20240109,151200,2079676330,2430,2430,2430,2425,4000
|
|
20240109,151100,2069958230,2430,2430,2435,2430,2145
|
|
20240109,151000,2064740250,2435,2430,2435,2430,1067
|
|
20240109,150900,2062147390,2430,2430,2430,2430,2532
|
|
20240109,150800,2055994630,2435,2425,2435,2425,1967
|
|
20240109,150700,2051215560,2425,2430,2430,2425,1498
|
|
20240109,150600,2047582885,2430,2430,2430,2430,1
|
|
20240109,150500,2047580455,2425,2425,2425,2425,25
|
|
20240109,150400,2047519830,2425,2425,2425,2425,500
|
|
20240109,150300,2046307330,2435,2435,2435,2435,0
|
|
20240109,150200,2046307330,2435,2435,2435,2435,1
|
|
20240109,150100,2046304895,2430,2420,2430,2420,5800
|
|
20240109,150000,2032256895,2425,2425,2425,2425,1275
|
|
20240109,145900,2029165020,2425,2425,2425,2425,0
|
|
20240109,145800,2029165020,2425,2430,2430,2425,8
|
|
20240109,145700,2029145615,2425,2425,2425,2425,365
|
|
20240109,145600,2028260490,2425,2420,2425,2415,711
|
|
20240109,145500,2026539520,2420,2420,2425,2420,122
|
|
20240109,145400,2026243710,2420,2420,2420,2420,0
|
|
20240109,145300,2026243710,2420,2415,2420,2415,410
|
|
20240109,145200,2025251560,2420,2420,2420,2420,1000
|
|
20240109,145100,2022831560,2425,2425,2425,2425,0
|
|
20240109,145000,2022831560,2425,2425,2425,2425,0
|
|
20240109,144900,2022831560,2425,2420,2425,2420,1600
|
|
20240109,144800,2018959060,2420,2420,2420,2420,1402
|
|
20240109,144700,2015566220,2420,2425,2425,2420,1829
|
|
20240109,144600,2011139560,2425,2425,2425,2425,0
|
|
20240109,144500,2011139560,2425,2425,2425,2425,79
|
|
20240109,144400,2010947985,2420,2420,2420,2420,3446
|
|
20240109,144300,2002608665,2425,2425,2425,2420,2580
|
|
20240109,144200,1996359045,2425,2425,2425,2425,1051
|
|
20240109,144100,1993810370,2430,2430,2430,2430,428
|
|
20240109,144000,1992770330,2430,2430,2430,2420,3400
|
|
20240109,143900,1984534010,2430,2435,2435,2430,471
|
|
20240109,143800,1983389330,2430,2425,2430,2425,2528
|
|
20240109,143700,1977250860,2425,2425,2425,2420,2531
|
|
20240109,143600,1971113935,2425,2425,2425,2425,1000
|
|
20240109,143500,1968688935,2420,2420,2420,2420,163
|
|
20240109,143400,1968294475,2420,2430,2430,2420,520
|
|
20240109,143300,1967033475,2420,2420,2420,2420,120
|
|
20240109,143200,1966743075,2430,2425,2430,2425,2951
|
|
20240109,143100,1959586840,2425,2425,2425,2425,119
|
|
20240109,143000,1959298265,2425,2425,2425,2425,0
|
|
20240109,142900,1959298265,2425,2430,2430,2425,5000
|
|
20240109,142800,1947160215,2430,2430,2430,2430,0
|
|
20240109,142700,1947160215,2430,2435,2435,2430,503
|
|
20240109,142600,1945937910,2435,2435,2435,2430,287
|
|
20240109,142500,1945239070,2435,2435,2435,2435,5823
|
|
20240109,142400,1931060065,2435,2435,2435,2430,6
|
|
20240109,142300,1931045475,2430,2435,2435,2430,5601
|
|
20240109,142200,1917420045,2430,2425,2430,2425,5496
|
|
20240109,142100,1904070275,2425,2430,2430,2425,5001
|
|
20240109,142000,1891932480,2430,2430,2430,2430,408
|
|
20240109,141900,1890941040,2430,2430,2430,2430,447
|
|
20240109,141800,1889854830,2430,2430,2430,2430,954
|
|
20240109,141700,1887536610,2430,2430,2430,2430,131
|
|
20240109,141600,1887218280,2430,2430,2430,2430,1330
|
|
20240109,141500,1883986380,2435,2435,2435,2430,459
|
|
20240109,141400,1882871000,2430,2430,2430,2430,93
|
|
20240109,141300,1882645010,2425,2430,2430,2425,5829
|
|
20240109,141200,1868499935,2435,2435,2435,2435,137
|
|
20240109,141100,1868166340,2435,2435,2435,2435,103
|
|
20240109,141000,1867915535,2435,2435,2435,2435,3
|
|
20240109,140900,1867908230,2430,2425,2430,2425,101
|
|
20240109,140800,1867662805,2425,2425,2425,2425,1004
|
|
20240109,140700,1865228105,2425,2425,2425,2425,500
|
|
20240109,140600,1864015605,2425,2425,2425,2425,17
|
|
20240109,140500,1863974380,2425,2425,2425,2425,124
|
|
20240109,140400,1863673680,2425,2425,2425,2425,120
|
|
20240109,140300,1863382680,2425,2425,2425,2425,167
|
|
20240109,140200,1862977705,2425,2430,2430,2425,616
|
|
20240109,140100,1861483900,2430,2430,2430,2430,0
|
|
20240109,140000,1861483900,2430,2430,2430,2430,2809
|
|
20240109,135900,1854658030,2430,2430,2430,2430,292
|
|
20240109,135800,1853948470,2430,2430,2440,2430,79
|
|
20240109,135700,1853756400,2430,2420,2430,2420,2760
|
|
20240109,135600,1847055950,2420,2425,2425,2420,7000
|
|
20240109,135500,1830103195,2420,2425,2425,2420,4049
|
|
20240109,135400,1820299095,2425,2425,2430,2425,932
|
|
20240109,135300,1818038945,2430,2425,2430,2425,695
|
|
20240109,135200,1816352970,2425,2425,2425,2420,4586
|
|
20240109,135100,1805233835,2425,2430,2430,2425,9444
|
|
20240109,135000,1782291830,2430,2440,2440,2430,368
|
|
20240109,134900,1781395590,2440,2440,2440,2440,1
|
|
20240109,134800,1781393150,2435,2440,2440,2435,564
|
|
20240109,134700,1780018805,2435,2435,2435,2435,3530
|
|
20240109,134600,1771423255,2435,2430,2435,2430,2001
|
|
20240109,134500,1766560820,2430,2430,2430,2430,20
|
|
20240109,134400,1766512220,2435,2430,2435,2430,3188
|
|
20240109,134300,1758751035,2435,2435,2440,2435,4205
|
|
20240109,134200,1748510630,2440,2435,2440,2435,1077
|
|
20240109,134100,1745888025,2430,2430,2430,2425,1471
|
|
20240109,134000,1742315520,2430,2430,2435,2430,14634
|
|
20240109,133900,1706752400,2435,2430,2435,2430,1523
|
|
20240109,133800,1703051105,2430,2435,2435,2430,4513
|
|
20240109,133700,1692061985,2435,2440,2440,2435,1398
|
|
20240109,133600,1688650875,2440,2435,2445,2435,1565
|
|
20240109,133500,1684835045,2440,2440,2440,2440,132
|
|
20240109,133400,1684512965,2435,2435,2440,2430,13050
|
|
20240109,133300,1652784040,2440,2445,2445,2430,285
|
|
20240109,133200,1652090055,2445,2445,2450,2425,14274
|
|
20240109,133100,1617319750,2440,2445,2455,2440,4094
|
|
20240109,133000,1607324235,2445,2450,2450,2445,1603
|
|
20240109,132900,1603400065,2440,2455,2455,2440,9007
|
|
20240109,132800,1581407125,2440,2470,2475,2440,31212
|
|
20240109,132700,1504536425,2475,2470,2480,2465,43374
|
|
20240109,132600,1397258560,2470,2465,2475,2460,15969
|
|
20240109,132500,1357851600,2470,2465,2480,2460,39479
|
|
20240109,132400,1260355545,2465,2470,2470,2455,19237
|
|
20240109,132300,1212916545,2470,2460,2475,2460,56265
|
|
20240109,132200,1074113880,2460,2455,2465,2450,10940
|
|
20240109,132100,1047244440,2455,2440,2455,2440,12395
|
|
20240109,132000,1016913195,2440,2440,2440,2440,4519
|
|
20240109,131900,1005886835,2440,2435,2440,2435,1040
|
|
20240109,131800,1003354300,2435,2425,2435,2425,4609
|
|
20240109,131700,992159355,2425,2425,2425,2425,1100
|
|
20240109,131600,989491855,2430,2430,2430,2430,8610
|
|
20240109,131500,968569555,2430,2430,2430,2430,997
|
|
20240109,131400,966146845,2435,2435,2435,2435,542
|
|
20240109,131300,964827075,2435,2435,2435,2435,12302
|
|
20240109,131200,934871705,2435,2435,2435,2435,3473
|
|
20240109,131100,926414950,2435,2435,2435,2435,1905
|
|
20240109,131000,921776275,2435,2440,2440,2435,5466
|
|
20240109,130900,908460060,2440,2440,2440,2440,3235
|
|
20240109,130800,900566660,2440,2440,2440,2440,7501
|
|
20240109,130700,882264220,2445,2435,2450,2435,17052
|
|
20240109,130600,840637240,2435,2435,2435,2435,8081
|
|
20240109,130500,820960005,2435,2435,2435,2435,6090
|
|
20240109,130400,806130855,2435,2440,2440,2435,8640
|
|
20240109,130300,785085235,2440,2440,2440,2440,2184
|
|
20240109,130200,779756275,2440,2440,2445,2435,10487
|
|
20240109,130100,754148020,2440,2440,2445,2440,7104
|
|
20240109,130000,736814255,2435,2425,2440,2425,10105
|
|
20240109,125900,712186550,2425,2425,2425,2425,1000
|
|
20240109,125800,709761550,2430,2425,2430,2425,706
|
|
20240109,125700,708047970,2430,2430,2430,2430,1812
|
|
20240109,125600,703644810,2430,2435,2435,2430,140
|
|
20240109,125500,703304410,2435,2430,2435,2430,2321
|
|
20240109,125400,697664370,2425,2430,2430,2425,627
|
|
20240109,125300,696142645,2430,2430,2435,2430,2502
|
|
20240109,125200,690062780,2430,2430,2430,2430,163
|
|
20240109,125100,689666690,2430,2430,2430,2430,1779
|
|
20240109,125000,685343720,2430,2430,2430,2430,4931
|
|
20240109,124900,673361390,2430,2425,2430,2425,3265
|
|
20240109,124800,665433725,2425,2420,2425,2420,153
|
|
20240109,124700,665062750,2435,2425,2435,2425,6210
|
|
20240109,124600,649981460,2425,2430,2430,2425,5001
|
|
20240109,124500,637854030,2425,2420,2425,2410,2364
|
|
20240109,124400,632134480,2430,2430,2430,2430,0
|
|
20240109,124300,632134480,2430,2430,2430,2430,0
|
|
20240109,124200,632134480,2430,2430,2430,2430,0
|
|
20240109,124100,632134480,2430,2430,2430,2425,9850
|
|
20240109,124000,608224055,2425,2425,2430,2425,5597
|
|
20240109,123900,594651305,2425,2425,2425,2425,5693
|
|
20240109,123800,580845780,2425,2425,2425,2425,69
|
|
20240109,123700,580678455,2425,2420,2425,2420,389
|
|
20240109,123600,579737065,2415,2420,2420,2415,2024
|
|
20240109,123500,574841985,2410,2410,2410,2410,1
|
|
20240109,123400,574839575,2410,2420,2420,2410,263
|
|
20240109,123300,574203545,2425,2425,2425,2425,0
|
|
20240109,123200,574203545,2425,2415,2425,2415,5957
|
|
20240109,123100,559792755,2415,2415,2415,2415,2600
|
|
20240109,123000,553513755,2415,2415,2415,2415,107
|
|
20240109,122900,553255350,2415,2415,2415,2415,880
|
|
20240109,122800,551130150,2420,2420,2420,2420,0
|
|
20240109,122700,551130150,2420,2420,2420,2420,31
|
|
20240109,122600,551055130,2420,2420,2420,2420,1
|
|
20240109,122500,551052710,2415,2415,2415,2415,250
|
|
20240109,122400,550448960,2415,2415,2415,2415,619
|
|
20240109,122300,548954075,2415,2420,2420,2415,1610
|
|
20240109,122200,545060885,2420,2420,2420,2420,4470
|
|
20240109,122100,534243485,2415,2415,2415,2415,600
|
|
20240109,122000,532794485,2420,2420,2420,2420,17
|
|
20240109,121900,532753345,2420,2415,2420,2415,1017
|
|
20240109,121800,530297250,2415,2415,2415,2415,3538
|
|
20240109,121700,521752980,2415,2415,2415,2415,0
|
|
20240109,121600,521752980,2415,2415,2415,2415,1100
|
|
20240109,121500,519096480,2420,2410,2420,2410,6092
|
|
20240109,121400,504384595,2410,2410,2410,2410,5534
|
|
20240109,121300,491047655,2410,2410,2410,2410,0
|
|
20240109,121200,491047655,2410,2410,2410,2410,0
|
|
20240109,121100,491047655,2410,2410,2410,2410,0
|
|
20240109,121000,491047655,2410,2410,2410,2410,0
|
|
20240109,120900,491047655,2410,2410,2410,2410,0
|
|
20240109,120800,491047655,2410,2410,2410,2410,0
|
|
20240109,120700,491047655,2410,2410,2410,2410,1
|
|
20240109,120600,491045245,2405,2405,2405,2405,0
|
|
20240109,120500,491045245,2405,2405,2405,2405,0
|
|
20240109,120400,491045245,2405,2405,2405,2405,200
|
|
20240109,120300,490564245,2410,2410,2410,2410,0
|
|
20240109,120200,490564245,2410,2410,2410,2410,0
|
|
20240109,120100,490564245,2410,2405,2410,2405,1759
|
|
20240109,120000,486333845,2405,2390,2410,2390,363
|
|
20240109,115900,485460840,2405,2405,2405,2405,1068
|
|
20240109,115800,482892300,2405,2400,2405,2400,244
|
|
20240109,115700,482306695,2400,2400,2400,2400,0
|
|
20240109,115600,482306695,2400,2400,2400,2400,505
|
|
20240109,115500,481094695,2390,2390,2390,2390,500
|
|
20240109,115400,479899695,2405,2405,2405,2405,0
|
|
20240109,115300,479899695,2405,2405,2405,2405,0
|
|
20240109,115200,479899695,2405,2405,2405,2405,0
|
|
20240109,115100,479899695,2405,2405,2405,2405,1
|
|
20240109,115000,479897290,2385,2385,2385,2385,0
|
|
20240109,114900,479897290,2385,2400,2400,2385,30000
|
|
20240109,114800,408223435,2400,2405,2405,2400,1271
|
|
20240109,114700,405173030,2400,2400,2400,2400,0
|
|
20240109,114600,405173030,2400,2400,2400,2400,10
|
|
20240109,114500,405149030,2405,2405,2405,2405,0
|
|
20240109,114400,405149030,2405,2405,2405,2405,0
|
|
20240109,114300,405149030,2405,2405,2405,2405,1000
|
|
20240109,114200,402744030,2400,2400,2400,2400,0
|
|
20240109,114100,402744030,2400,2400,2400,2400,0
|
|
20240109,114000,402744030,2400,2405,2405,2400,82
|
|
20240109,113900,402547220,2405,2405,2405,2405,0
|
|
20240109,113800,402547220,2405,2405,2405,2405,5
|
|
20240109,113700,402535195,2400,2400,2400,2400,0
|
|
20240109,113600,402535195,2400,2400,2400,2400,0
|
|
20240109,113500,402535195,2400,2400,2400,2400,12
|
|
20240109,113400,402506395,2405,2405,2405,2405,0
|
|
20240109,113300,402506395,2405,2405,2405,2405,501
|
|
20240109,113200,401301490,2400,2400,2400,2400,0
|
|
20240109,113100,401301490,2400,2400,2400,2400,229
|
|
20240109,113000,400751890,2405,2405,2405,2405,0
|
|
20240109,112900,400751890,2405,2405,2405,2405,0
|
|
20240109,112800,400751890,2405,2405,2405,2405,59
|
|
20240109,112700,400609995,2405,2405,2405,2405,0
|
|
20240109,112600,400609995,2405,2405,2405,2405,0
|
|
20240109,112500,400609995,2405,2405,2405,2405,0
|
|
20240109,112400,400609995,2405,2405,2405,2405,0
|
|
20240109,112300,400609995,2405,2405,2405,2405,0
|
|
20240109,112200,400609995,2405,2405,2405,2405,8
|
|
20240109,112100,400590755,2400,2400,2400,2400,0
|
|
20240109,112000,400590755,2400,2400,2400,2400,83
|
|
20240109,111900,400391555,2400,2400,2400,2400,1
|
|
20240109,111800,400389155,2395,2395,2395,2395,1849
|
|
20240109,111700,395960800,2400,2400,2400,2400,6
|
|
20240109,111600,395946400,2400,2400,2400,2400,135
|
|
20240109,111500,395622400,2405,2405,2405,2405,0
|
|
20240109,111400,395622400,2405,2405,2405,2405,4
|
|
20240109,111300,395612780,2405,2405,2405,2405,1
|
|
20240109,111200,395610375,2410,2410,2410,2410,0
|
|
20240109,111100,395610375,2410,2410,2410,2410,0
|
|
20240109,111000,395610375,2410,2410,2410,2410,1
|
|
20240109,110900,395607965,2395,2395,2395,2395,500
|
|
20240109,110800,394410465,2395,2400,2400,2395,18433
|
|
20240109,110700,350228900,2410,2410,2410,2410,40
|
|
20240109,110600,350132500,2410,2410,2410,2410,0
|
|
20240109,110500,350132500,2410,2405,2410,2400,2188
|
|
20240109,110400,344872425,2410,2410,2410,2410,0
|
|
20240109,110300,344872425,2410,2410,2410,2410,50
|
|
20240109,110200,344751925,2410,2410,2410,2410,5
|
|
20240109,110100,344739875,2410,2405,2410,2405,35
|
|
20240109,110000,344655660,2405,2410,2410,2405,1530
|
|
20240109,105900,340975860,2405,2405,2405,2405,0
|
|
20240109,105800,340975860,2405,2405,2405,2405,0
|
|
20240109,105700,340975860,2405,2405,2405,2405,13
|
|
20240109,105600,340944595,2410,2410,2410,2410,2000
|
|
20240109,105500,336124595,2410,2410,2410,2410,36
|
|
20240109,105400,336037835,2410,2410,2410,2410,0
|
|
20240109,105300,336037835,2410,2410,2410,2410,464
|
|
20240109,105200,334919595,2405,2410,2410,2405,994
|
|
20240109,105100,332526525,2405,2405,2405,2405,0
|
|
20240109,105000,332526525,2405,2405,2405,2405,719
|
|
20240109,104900,330797330,2410,2410,2410,2410,404
|
|
20240109,104800,329823690,2410,2410,2410,2410,1775
|
|
20240109,104700,325545940,2410,2410,2410,2410,112
|
|
20240109,104600,325276020,2410,2410,2410,2410,40
|
|
20240109,104500,325179620,2410,2410,2410,2410,373
|
|
20240109,104400,324280690,2410,2410,2410,2410,0
|
|
20240109,104300,324280690,2410,2410,2410,2410,0
|
|
20240109,104200,324280690,2410,2410,2410,2410,2
|
|
20240109,104100,324275870,2415,2415,2415,2415,30
|
|
20240109,104000,324203420,2415,2415,2415,2415,2
|
|
20240109,103900,324198590,2410,2410,2410,2410,24
|
|
20240109,103800,324140750,2415,2420,2420,2415,641
|
|
20240109,103700,322589585,2420,2420,2420,2420,20
|
|
20240109,103600,322541185,2420,2420,2420,2420,50
|
|
20240109,103500,322420185,2420,2410,2420,2410,9469
|
|
20240109,103400,299561065,2405,2405,2405,2405,415
|
|
20240109,103300,298562990,2410,2410,2410,2410,0
|
|
20240109,103200,298562990,2410,2410,2410,2410,11
|
|
20240109,103100,298536480,2410,2410,2410,2410,12
|
|
20240109,103000,298507560,2410,2410,2410,2410,3536
|
|
20240109,102900,289985800,2410,2410,2410,2410,4
|
|
20240109,102800,289976160,2410,2410,2410,2410,50
|
|
20240109,102700,289855660,2405,2410,2410,2405,21
|
|
20240109,102600,289805055,2405,2410,2410,2405,210
|
|
20240109,102500,289299950,2410,2410,2410,2410,0
|
|
20240109,102400,289299950,2410,2410,2410,2410,144
|
|
20240109,102300,288952910,2410,2415,2415,2410,252
|
|
20240109,102200,288344355,2415,2410,2415,2410,270
|
|
20240109,102100,287693355,2410,2410,2410,2410,3229
|
|
20240109,102000,279911465,2410,2410,2410,2410,1011
|
|
20240109,101900,277474955,2410,2405,2410,2405,1493
|
|
20240109,101800,273876975,2405,2405,2405,2405,0
|
|
20240109,101700,273876975,2405,2405,2405,2405,706
|
|
20240109,101600,272179045,2405,2410,2410,2405,2480
|
|
20240109,101500,266214620,2410,2410,2410,2410,5000
|
|
20240109,101400,254164620,2410,2410,2410,2410,0
|
|
20240109,101300,254164620,2410,2405,2410,2405,31
|
|
20240109,101200,254090060,2410,2410,2410,2410,50
|
|
20240109,101100,253969560,2410,2415,2415,2410,2104
|
|
20240109,101000,248898710,2410,2415,2420,2410,5239
|
|
20240109,100900,236249020,2415,2410,2415,2410,2303
|
|
20240109,100800,230698785,2410,2405,2410,2395,3001
|
|
20240109,100700,223505115,2405,2395,2405,2395,14022
|
|
20240109,100600,189828480,2400,2390,2400,2390,3802
|
|
20240109,100500,180722235,2390,2390,2390,2390,25
|
|
20240109,100400,180662485,2390,2395,2395,2390,43
|
|
20240109,100300,180559705,2395,2395,2395,2395,1
|
|
20240109,100200,180557310,2395,2395,2395,2395,0
|
|
20240109,100100,180557310,2395,2390,2395,2380,5202
|
|
20240109,100000,168158330,2385,2395,2395,2385,7295
|
|
20240109,095900,150737990,2395,2395,2395,2395,60
|
|
20240109,095800,150594290,2395,2395,2395,2395,57
|
|
20240109,095700,150457775,2395,2395,2395,2395,127
|
|
20240109,095600,150153610,2395,2395,2395,2395,135
|
|
20240109,095500,149830285,2395,2395,2395,2395,4300
|
|
20240109,095400,139531785,2395,2395,2395,2395,0
|
|
20240109,095300,139531785,2395,2395,2395,2395,100
|
|
20240109,095200,139292285,2400,2395,2400,2395,1850
|
|
20240109,095100,134861485,2400,2400,2400,2400,10
|
|
20240109,095000,134837485,2400,2395,2400,2395,109
|
|
20240109,094900,134575910,2395,2395,2400,2395,663
|
|
20240109,094800,132988020,2395,2395,2395,2395,255
|
|
20240109,094700,132377295,2395,2395,2395,2395,3761
|
|
20240109,094600,123369700,2395,2395,2395,2395,213
|
|
20240109,094500,122859565,2395,2395,2395,2395,0
|
|
20240109,094400,122859565,2395,2395,2395,2395,0
|
|
20240109,094300,122859565,2395,2395,2395,2395,12
|
|
20240109,094200,122830825,2395,2395,2395,2395,0
|
|
20240109,094100,122830825,2395,2395,2395,2395,0
|
|
20240109,094000,122830825,2395,2395,2395,2395,2
|
|
20240109,093900,122826035,2390,2390,2390,2390,682
|
|
20240109,093800,121196055,2390,2390,2390,2390,2
|
|
20240109,093700,121191275,2390,2390,2390,2390,54
|
|
20240109,093600,121062215,2390,2390,2390,2385,416
|
|
20240109,093500,120069215,2390,2390,2390,2390,682
|
|
20240109,093400,118439235,2390,2390,2390,2390,200
|
|
20240109,093300,117961235,2395,2395,2395,2390,221
|
|
20240109,093200,117432190,2390,2390,2390,2390,344
|
|
20240109,093100,116610030,2390,2390,2390,2385,555
|
|
20240109,093000,115283830,2390,2390,2390,2390,222
|
|
20240109,092900,114753250,2390,2390,2390,2390,1149
|
|
20240109,092800,112007140,2390,2390,2390,2390,2234
|
|
20240109,092700,106667880,2395,2395,2395,2395,0
|
|
20240109,092600,106667880,2395,2395,2395,2390,1212
|
|
20240109,092500,103770140,2395,2385,2395,2385,2161
|
|
20240109,092400,98612355,2385,2395,2395,2385,758
|
|
20240109,092300,96801335,2395,2395,2395,2395,470
|
|
20240109,092200,95675685,2395,2395,2395,2395,21
|
|
20240109,092100,95625390,2395,2390,2395,2390,1420
|
|
20240109,092000,92226490,2385,2385,2385,2385,1041
|
|
20240109,091900,89743705,2385,2385,2385,2385,6
|
|
20240109,091800,89729395,2380,2385,2385,2380,1209
|
|
20240109,091700,86850930,2385,2380,2385,2380,215
|
|
20240109,091600,86338220,2375,2385,2385,2375,101
|
|
20240109,091500,86097835,2375,2385,2385,2375,850
|
|
20240109,091400,84078550,2375,2375,2375,2375,37
|
|
20240109,091300,83990675,2375,2380,2380,2375,2426
|
|
20240109,091200,78226955,2380,2385,2385,2380,3542
|
|
20240109,091100,69794195,2385,2385,2385,2385,1001
|
|
20240109,091000,67406810,2385,2385,2385,2380,1814
|
|
20240109,090900,63088620,2380,2380,2380,2380,1133
|
|
20240109,090800,60392080,2385,2385,2385,2380,2214
|
|
20240109,090700,55117690,2380,2385,2385,2380,60
|
|
20240109,090600,54974800,2380,2380,2380,2380,879
|
|
20240109,090500,52882780,2385,2385,2385,2385,637
|
|
20240109,090400,51363535,2385,2385,2385,2385,14
|
|
20240109,090300,51330145,2390,2380,2395,2375,59
|
|
20240109,090200,51189860,2395,2390,2395,2370,3690
|
|
20240109,090100,42424785,2395,2395,2395,2390,30
|
|
20240109,090000,42353035,2380,2395,2395,2380,16782
|