612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,190800,3683305665,2475,2475,2475,2475,0
|
|
20240112,190700,3683305665,2475,2475,2475,2475,0
|
|
20240112,190600,3683305665,2475,2475,2475,2475,0
|
|
20240112,190500,3683305665,2475,2475,2475,2475,0
|
|
20240112,190400,3683305665,2475,2475,2475,2475,0
|
|
20240112,190300,3683305665,2475,2475,2475,2475,0
|
|
20240112,190200,3683305665,2475,2475,2475,2475,0
|
|
20240112,190100,3683305665,2475,2475,2475,2475,0
|
|
20240112,190000,3683305665,2475,2475,2475,2475,0
|
|
20240112,185900,3683305665,2475,2475,2475,2475,0
|
|
20240112,185800,3683305665,2475,2475,2475,2475,0
|
|
20240112,185700,3683305665,2475,2475,2475,2475,0
|
|
20240112,185600,3683305665,2475,2475,2475,2475,0
|
|
20240112,185500,3683305665,2475,2475,2475,2475,0
|
|
20240112,185400,3683305665,2475,2475,2475,2475,0
|
|
20240112,185300,3683305665,2475,2475,2475,2475,0
|
|
20240112,185200,3683305665,2475,2475,2475,2475,0
|
|
20240112,185100,3683305665,2475,2475,2475,2475,0
|
|
20240112,185000,3683305665,2475,2475,2475,2475,0
|
|
20240112,184900,3683305665,2475,2475,2475,2475,0
|
|
20240112,184800,3683305665,2475,2475,2475,2475,0
|
|
20240112,184700,3683305665,2475,2475,2475,2475,0
|
|
20240112,184600,3683305665,2475,2475,2475,2475,0
|
|
20240112,184500,3683305665,2475,2475,2475,2475,0
|
|
20240112,184400,3683305665,2475,2475,2475,2475,0
|
|
20240112,184300,3683305665,2475,2475,2475,2475,0
|
|
20240112,184200,3683305665,2475,2475,2475,2475,0
|
|
20240112,184100,3683305665,2475,2475,2475,2475,0
|
|
20240112,184000,3683305665,2475,2475,2475,2475,0
|
|
20240112,183900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,183800,3683305665,2475,2475,2475,2475,0
|
|
20240112,183700,3683305665,2475,2475,2475,2475,0
|
|
20240112,183600,3683305665,2475,2475,2475,2475,0
|
|
20240112,183500,3683305665,2475,2475,2475,2475,0
|
|
20240112,183400,3683305665,2475,2475,2475,2475,0
|
|
20240112,183300,3683305665,2475,2475,2475,2475,0
|
|
20240112,183200,3683305665,2475,2475,2475,2475,0
|
|
20240112,183100,3683305665,2475,2475,2475,2475,0
|
|
20240112,183000,3683305665,2475,2475,2475,2475,0
|
|
20240112,182900,3683305665,2475,2475,2475,2475,0
|
|
20240112,182800,3683305665,2475,2475,2475,2475,0
|
|
20240112,182700,3683305665,2475,2475,2475,2475,0
|
|
20240112,182600,3683305665,2475,2475,2475,2475,0
|
|
20240112,182500,3683305665,2475,2475,2475,2475,0
|
|
20240112,182400,3683305665,2475,2475,2475,2475,0
|
|
20240112,182300,3683305665,2475,2475,2475,2475,0
|
|
20240112,182200,3683305665,2475,2475,2475,2475,0
|
|
20240112,182100,3683305665,2475,2475,2475,2475,0
|
|
20240112,182000,3683305665,2475,2475,2475,2475,0
|
|
20240112,181900,3683305665,2475,2475,2475,2475,0
|
|
20240112,181800,3683305665,2475,2475,2475,2475,0
|
|
20240112,181700,3683305665,2475,2475,2475,2475,0
|
|
20240112,181600,3683305665,2475,2475,2475,2475,0
|
|
20240112,181500,3683305665,2475,2475,2475,2475,0
|
|
20240112,181400,3683305665,2475,2475,2475,2475,0
|
|
20240112,181300,3683305665,2475,2475,2475,2475,0
|
|
20240112,181200,3683305665,2475,2475,2475,2475,0
|
|
20240112,181100,3683305665,2475,2475,2475,2475,0
|
|
20240112,181000,3683305665,2475,2475,2475,2475,0
|
|
20240112,180900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,180800,3683305665,2475,2475,2475,2475,0
|
|
20240112,180700,3683305665,2475,2475,2475,2475,0
|
|
20240112,180600,3683305665,2475,2475,2475,2475,0
|
|
20240112,180500,3683305665,2475,2475,2475,2475,0
|
|
20240112,180400,3683305665,2475,2475,2475,2475,0
|
|
20240112,180300,3683305665,2475,2475,2475,2475,0
|
|
20240112,180200,3683305665,2475,2475,2475,2475,0
|
|
20240112,180100,3683305665,2475,2475,2475,2475,0
|
|
20240112,180000,3683305665,2475,2475,2475,2475,0
|
|
20240112,175900,3683305665,2475,2475,2475,2475,0
|
|
20240112,175800,3683305665,2475,2475,2475,2475,0
|
|
20240112,175700,3683305665,2475,2475,2475,2475,0
|
|
20240112,175600,3683305665,2475,2475,2475,2475,0
|
|
20240112,175500,3683305665,2475,2475,2475,2475,0
|
|
20240112,175400,3683305665,2475,2475,2475,2475,0
|
|
20240112,175300,3683305665,2475,2475,2475,2475,0
|
|
20240112,175200,3683305665,2475,2475,2475,2475,0
|
|
20240112,175100,3683305665,2475,2475,2475,2475,0
|
|
20240112,175000,3683305665,2475,2475,2475,2475,0
|
|
20240112,174900,3683305665,2475,2475,2475,2475,0
|
|
20240112,174800,3683305665,2475,2475,2475,2475,0
|
|
20240112,174700,3683305665,2475,2475,2475,2475,0
|
|
20240112,174600,3683305665,2475,2475,2475,2475,0
|
|
20240112,174500,3683305665,2475,2475,2475,2475,0
|
|
20240112,174400,3683305665,2475,2475,2475,2475,0
|
|
20240112,174300,3683305665,2475,2475,2475,2475,0
|
|
20240112,174200,3683305665,2475,2475,2475,2475,0
|
|
20240112,174100,3683305665,2475,2475,2475,2475,0
|
|
20240112,174000,3683305665,2475,2475,2475,2475,0
|
|
20240112,173900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,173800,3683305665,2475,2475,2475,2475,0
|
|
20240112,173700,3683305665,2475,2475,2475,2475,0
|
|
20240112,173600,3683305665,2475,2475,2475,2475,0
|
|
20240112,173500,3683305665,2475,2475,2475,2475,0
|
|
20240112,173400,3683305665,2475,2475,2475,2475,0
|
|
20240112,173300,3683305665,2475,2475,2475,2475,0
|
|
20240112,173200,3683305665,2475,2475,2475,2475,0
|
|
20240112,173100,3683305665,2475,2475,2475,2475,0
|
|
20240112,173000,3683305665,2475,2475,2475,2475,0
|
|
20240112,172900,3683305665,2475,2475,2475,2475,0
|
|
20240112,172800,3683305665,2475,2475,2475,2475,0
|
|
20240112,172700,3683305665,2475,2475,2475,2475,0
|
|
20240112,172600,3683305665,2475,2475,2475,2475,0
|
|
20240112,172500,3683305665,2475,2475,2475,2475,0
|
|
20240112,172400,3683305665,2475,2475,2475,2475,0
|
|
20240112,172300,3683305665,2475,2475,2475,2475,0
|
|
20240112,172200,3683305665,2475,2475,2475,2475,0
|
|
20240112,172100,3683305665,2475,2475,2475,2475,0
|
|
20240112,172000,3683305665,2475,2475,2475,2475,0
|
|
20240112,171900,3683305665,2475,2475,2475,2475,0
|
|
20240112,171800,3683305665,2475,2475,2475,2475,0
|
|
20240112,171700,3683305665,2475,2475,2475,2475,0
|
|
20240112,171600,3683305665,2475,2475,2475,2475,0
|
|
20240112,171500,3683305665,2475,2475,2475,2475,0
|
|
20240112,171400,3683305665,2475,2475,2475,2475,0
|
|
20240112,171300,3683305665,2475,2475,2475,2475,0
|
|
20240112,171200,3683305665,2475,2475,2475,2475,0
|
|
20240112,171100,3683305665,2475,2475,2475,2475,0
|
|
20240112,171000,3683305665,2475,2475,2475,2475,0
|
|
20240112,170900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,170800,3683305665,2475,2475,2475,2475,0
|
|
20240112,170700,3683305665,2475,2475,2475,2475,0
|
|
20240112,170600,3683305665,2475,2475,2475,2475,0
|
|
20240112,170500,3683305665,2475,2475,2475,2475,0
|
|
20240112,170400,3683305665,2475,2475,2475,2475,0
|
|
20240112,170300,3683305665,2475,2475,2475,2475,0
|
|
20240112,170200,3683305665,2475,2475,2475,2475,0
|
|
20240112,170100,3683305665,2475,2475,2475,2475,0
|
|
20240112,170000,3683305665,2475,2475,2475,2475,0
|
|
20240112,165900,3683305665,2475,2475,2475,2475,0
|
|
20240112,165800,3683305665,2475,2475,2475,2475,0
|
|
20240112,165700,3683305665,2475,2475,2475,2475,0
|
|
20240112,165600,3683305665,2475,2475,2475,2475,0
|
|
20240112,165500,3683305665,2475,2475,2475,2475,0
|
|
20240112,165400,3683305665,2475,2475,2475,2475,0
|
|
20240112,165300,3683305665,2475,2475,2475,2475,0
|
|
20240112,165200,3683305665,2475,2475,2475,2475,0
|
|
20240112,165100,3683305665,2475,2475,2475,2475,0
|
|
20240112,165000,3683305665,2475,2475,2475,2475,0
|
|
20240112,164900,3683305665,2475,2475,2475,2475,0
|
|
20240112,164800,3683305665,2475,2475,2475,2475,0
|
|
20240112,164700,3683305665,2475,2475,2475,2475,0
|
|
20240112,164600,3683305665,2475,2475,2475,2475,0
|
|
20240112,164500,3683305665,2475,2475,2475,2475,0
|
|
20240112,164400,3683305665,2475,2475,2475,2475,0
|
|
20240112,164300,3683305665,2475,2475,2475,2475,0
|
|
20240112,164200,3683305665,2475,2475,2475,2475,0
|
|
20240112,164100,3683305665,2475,2475,2475,2475,0
|
|
20240112,164000,3683305665,2475,2475,2475,2475,0
|
|
20240112,163900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,163800,3683305665,2475,2475,2475,2475,0
|
|
20240112,163700,3683305665,2475,2475,2475,2475,0
|
|
20240112,163600,3683305665,2475,2475,2475,2475,0
|
|
20240112,163500,3683305665,2475,2475,2475,2475,0
|
|
20240112,163400,3683305665,2475,2475,2475,2475,0
|
|
20240112,163300,3683305665,2475,2475,2475,2475,0
|
|
20240112,163200,3683305665,2475,2475,2475,2475,0
|
|
20240112,163100,3683305665,2475,2475,2475,2475,0
|
|
20240112,163000,3683305665,2475,2475,2475,2475,0
|
|
20240112,162900,3683305665,2475,2475,2475,2475,0
|
|
20240112,162800,3683305665,2475,2475,2475,2475,0
|
|
20240112,162700,3683305665,2475,2475,2475,2475,0
|
|
20240112,162600,3683305665,2475,2475,2475,2475,0
|
|
20240112,162500,3683305665,2475,2475,2475,2475,0
|
|
20240112,162400,3683305665,2475,2475,2475,2475,0
|
|
20240112,162300,3683305665,2475,2475,2475,2475,0
|
|
20240112,162200,3683305665,2475,2475,2475,2475,0
|
|
20240112,162100,3683305665,2475,2475,2475,2475,0
|
|
20240112,162000,3683305665,2475,2475,2475,2475,0
|
|
20240112,161900,3683305665,2475,2475,2475,2475,0
|
|
20240112,161800,3683305665,2475,2475,2475,2475,0
|
|
20240112,161700,3683305665,2475,2475,2475,2475,0
|
|
20240112,161600,3683305665,2475,2475,2475,2475,0
|
|
20240112,161500,3683305665,2475,2475,2475,2475,0
|
|
20240112,161400,3683305665,2475,2475,2475,2475,0
|
|
20240112,161300,3683305665,2475,2475,2475,2475,0
|
|
20240112,161200,3683305665,2475,2475,2475,2475,0
|
|
20240112,161100,3683305665,2475,2475,2475,2475,0
|
|
20240112,161000,3683305665,2475,2475,2475,2475,0
|
|
20240112,160900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,160800,3683305665,2475,2475,2475,2475,0
|
|
20240112,160700,3683305665,2475,2475,2475,2475,0
|
|
20240112,160600,3683305665,2475,2475,2475,2475,0
|
|
20240112,160500,3683305665,2475,2475,2475,2475,0
|
|
20240112,160400,3683305665,2475,2475,2475,2475,0
|
|
20240112,160300,3683305665,2475,2475,2475,2475,0
|
|
20240112,160200,3683305665,2475,2475,2475,2475,0
|
|
20240112,160100,3683305665,2475,2475,2475,2475,0
|
|
20240112,160000,3683305665,2475,2475,2475,2475,0
|
|
20240112,155900,3683305665,2475,2475,2475,2475,0
|
|
20240112,155800,3683305665,2475,2475,2475,2475,0
|
|
20240112,155700,3683305665,2475,2475,2475,2475,0
|
|
20240112,155600,3683305665,2475,2475,2475,2475,0
|
|
20240112,155500,3683305665,2475,2475,2475,2475,0
|
|
20240112,155400,3683305665,2475,2475,2475,2475,0
|
|
20240112,155300,3683305665,2475,2475,2475,2475,0
|
|
20240112,155200,3683305665,2475,2475,2475,2475,0
|
|
20240112,155100,3683305665,2475,2475,2475,2475,0
|
|
20240112,155000,3683305665,2475,2475,2475,2475,0
|
|
20240112,154900,3683305665,2475,2475,2475,2475,0
|
|
20240112,154800,3683305665,2475,2475,2475,2475,0
|
|
20240112,154700,3683305665,2475,2475,2475,2475,0
|
|
20240112,154600,3683305665,2475,2475,2475,2475,0
|
|
20240112,154500,3683305665,2475,2475,2475,2475,0
|
|
20240112,154400,3683305665,2475,2475,2475,2475,0
|
|
20240112,154300,3683305665,2475,2475,2475,2475,0
|
|
20240112,154200,3683305665,2475,2475,2475,2475,0
|
|
20240112,154100,3683305665,2475,2475,2475,2475,0
|
|
20240112,154000,3683305665,2475,2475,2475,2475,0
|
|
20240112,153900,3683305665,2475,2475,2475,2475,19300
|
|
20240112,153800,3683305665,2475,2475,2475,2475,0
|
|
20240112,153700,3683305665,2475,2475,2475,2475,0
|
|
20240112,153600,3683305665,2475,2475,2475,2475,0
|
|
20240112,153500,3683305665,2475,2475,2475,2475,0
|
|
20240112,153400,3683305665,2475,2475,2475,2475,0
|
|
20240112,153300,3683305665,2475,2475,2475,2475,0
|
|
20240112,153200,3683305665,2475,2475,2475,2475,0
|
|
20240112,153100,3683305665,2475,2475,2475,2475,0
|
|
20240112,153000,3683305665,2475,2475,2475,2475,19300
|
|
20240112,152900,3635538165,2475,2475,2475,2475,0
|
|
20240112,152800,3635538165,2475,2475,2475,2475,0
|
|
20240112,152700,3635538165,2475,2475,2475,2475,0
|
|
20240112,152600,3635538165,2475,2475,2475,2475,0
|
|
20240112,152500,3635538165,2475,2475,2475,2475,0
|
|
20240112,152400,3635538165,2475,2475,2475,2475,0
|
|
20240112,152300,3635538165,2475,2475,2475,2475,0
|
|
20240112,152200,3635538165,2475,2475,2475,2475,0
|
|
20240112,152100,3635538165,2475,2475,2475,2475,0
|
|
20240112,152000,3635538165,2475,2475,2475,2475,0
|
|
20240112,151900,3635538165,2475,2470,2480,2470,3155
|
|
20240112,151800,3627741905,2475,2475,2485,2470,4279
|
|
20240112,151700,3617137125,2480,2470,2485,2470,3415
|
|
20240112,151600,3608697850,2465,2475,2480,2465,33064
|
|
20240112,151500,3526985755,2475,2485,2490,2475,1954
|
|
20240112,151400,3522134445,2485,2485,2490,2485,278
|
|
20240112,151300,3521442410,2490,2490,2490,2485,2216
|
|
20240112,151200,3515927070,2480,2480,2480,2480,1017
|
|
20240112,151100,3513404910,2480,2480,2480,2480,1
|
|
20240112,151000,3513402430,2485,2475,2485,2475,2223
|
|
20240112,150900,3507880675,2480,2480,2485,2480,2737
|
|
20240112,150800,3501092665,2480,2480,2480,2480,1049
|
|
20240112,150700,3498491145,2480,2480,2480,2475,22453
|
|
20240112,150600,3442902825,2480,2485,2490,2480,7094
|
|
20240112,150500,3425301705,2485,2485,2490,2485,5021
|
|
20240112,150400,3412821520,2490,2490,2490,2490,4693
|
|
20240112,150300,3401135950,2490,2490,2495,2490,5499
|
|
20240112,150200,3387426940,2495,2495,2495,2495,141
|
|
20240112,150100,3387075145,2495,2495,2500,2490,6061
|
|
20240112,150000,3371953665,2500,2495,2500,2495,12002
|
|
20240112,145900,3341974490,2490,2485,2490,2485,5076
|
|
20240112,145800,3329335265,2490,2490,2490,2490,320
|
|
20240112,145700,3328538465,2495,2495,2495,2495,447
|
|
20240112,145600,3327423200,2495,2490,2495,2490,1000
|
|
20240112,145500,3324928440,2485,2485,2490,2485,3454
|
|
20240112,145400,3316342750,2485,2485,2485,2485,1
|
|
20240112,145300,3316340265,2490,2490,2490,2490,0
|
|
20240112,145200,3316340265,2490,2485,2490,2485,1105
|
|
20240112,145100,3313593835,2485,2485,2485,2485,1332
|
|
20240112,145000,3310283815,2485,2480,2485,2480,1215
|
|
20240112,144900,3307264615,2485,2490,2490,2485,2182
|
|
20240112,144800,3301831845,2490,2480,2490,2480,4
|
|
20240112,144700,3301821895,2475,2475,2475,2475,0
|
|
20240112,144600,3301821895,2475,2475,2475,2475,0
|
|
20240112,144500,3301821895,2475,2490,2490,2475,151
|
|
20240112,144400,3301445920,2490,2490,2490,2475,15
|
|
20240112,144300,3301408585,2490,2480,2490,2480,2197
|
|
20240112,144200,3295949965,2480,2480,2480,2480,1193
|
|
20240112,144100,3292991325,2475,2475,2475,2475,0
|
|
20240112,144000,3292991325,2475,2470,2475,2470,124
|
|
20240112,143900,3292684545,2470,2475,2475,2470,4128
|
|
20240112,143800,3282473385,2480,2475,2480,2475,82
|
|
20240112,143700,3282270030,2470,2480,2480,2470,7032
|
|
20240112,143600,3264866040,2480,2480,2480,2480,1232
|
|
20240112,143500,3261810680,2485,2485,2485,2485,7
|
|
20240112,143400,3261793285,2480,2480,2480,2480,0
|
|
20240112,143300,3261793285,2480,2480,2480,2480,883
|
|
20240112,143200,3259603445,2475,2475,2475,2475,1824
|
|
20240112,143100,3255089045,2480,2480,2480,2480,0
|
|
20240112,143000,3255089045,2480,2480,2480,2480,775
|
|
20240112,142900,3253167045,2475,2475,2475,2475,0
|
|
20240112,142800,3253167045,2475,2480,2480,2475,1599
|
|
20240112,142700,3249206495,2480,2480,2480,2480,1682
|
|
20240112,142600,3245035135,2490,2485,2490,2485,5464
|
|
20240112,142500,3231453885,2490,2485,2490,2485,101
|
|
20240112,142400,3231202400,2490,2490,2495,2490,2420
|
|
20240112,142300,3225176050,2490,2490,2490,2490,0
|
|
20240112,142200,3225176050,2490,2490,2490,2490,877
|
|
20240112,142100,3222992320,2490,2495,2495,2490,1245
|
|
20240112,142000,3219890755,2495,2495,2495,2495,824
|
|
20240112,141900,3217834875,2495,2490,2495,2485,5897
|
|
20240112,141800,3203153170,2485,2485,2485,2485,341
|
|
20240112,141700,3202305785,2485,2485,2485,2485,240
|
|
20240112,141600,3201709385,2485,2485,2485,2485,902
|
|
20240112,141500,3199467915,2485,2480,2485,2480,5
|
|
20240112,141400,3199455500,2485,2485,2485,2480,737
|
|
20240112,141300,3197624240,2480,2480,2480,2480,1214
|
|
20240112,141200,3194613520,2485,2480,2485,2480,179
|
|
20240112,141100,3194169545,2480,2480,2485,2480,158
|
|
20240112,141000,3193777700,2490,2490,2490,2490,0
|
|
20240112,140900,3193777700,2490,2480,2490,2480,215
|
|
20240112,140800,3193243780,2485,2485,2485,2485,352
|
|
20240112,140700,3192369060,2485,2485,2485,2485,8
|
|
20240112,140600,3192349180,2485,2485,2485,2485,54
|
|
20240112,140500,3192214990,2485,2480,2485,2480,1609
|
|
20240112,140400,3188223625,2485,2485,2485,2485,670
|
|
20240112,140300,3186558675,2485,2480,2485,2480,631
|
|
20240112,140200,3184992790,2480,2485,2490,2480,2241
|
|
20240112,140100,3179433040,2485,2485,2490,2485,213
|
|
20240112,140000,3178903705,2485,2490,2490,2485,274
|
|
20240112,135900,3178222445,2490,2490,2490,2490,1
|
|
20240112,135800,3178219955,2485,2480,2485,2480,381
|
|
20240112,135700,3177274670,2480,2490,2490,2480,2044
|
|
20240112,135600,3172201455,2490,2485,2490,2485,464
|
|
20240112,135500,3171048400,2490,2485,2490,2485,332
|
|
20240112,135400,3170223260,2480,2480,2490,2480,1483
|
|
20240112,135300,3166545360,2490,2490,2490,2490,10
|
|
20240112,135200,3166520460,2485,2480,2485,2480,1968
|
|
20240112,135100,3161639810,2480,2480,2480,2480,43
|
|
20240112,135000,3161533170,2490,2485,2490,2480,1083
|
|
20240112,134900,3158846745,2480,2490,2490,2480,2316
|
|
20240112,134800,3153090085,2490,2500,2500,2490,2231
|
|
20240112,134700,3147529345,2500,2500,2500,2490,58
|
|
20240112,134600,3147384905,2490,2490,2500,2485,7237
|
|
20240112,134500,3129366615,2490,2495,2495,2490,4445
|
|
20240112,134400,3118282120,2500,2495,2500,2495,3274
|
|
20240112,134300,3110113485,2495,2495,2500,2495,324
|
|
20240112,134200,3109305060,2500,2495,2500,2495,1553
|
|
20240112,134100,3105429425,2495,2495,2500,2495,1407
|
|
20240112,134000,3101916320,2495,2495,2500,2495,1422
|
|
20240112,133900,3098362930,2500,2500,2505,2495,5685
|
|
20240112,133800,3084152465,2505,2495,2505,2495,12802
|
|
20240112,133700,3052169900,2490,2490,2490,2490,2922
|
|
20240112,133600,3044894120,2490,2485,2490,2485,2783
|
|
20240112,133500,3037967365,2485,2490,2490,2485,1126
|
|
20240112,133400,3035169250,2490,2490,2490,2490,979
|
|
20240112,133300,3032731540,2490,2485,2490,2485,5559
|
|
20240112,133200,3018909235,2480,2480,2485,2480,3093
|
|
20240112,133100,3011233595,2475,2475,2475,2475,1
|
|
20240112,133000,3011231120,2475,2475,2475,2475,312
|
|
20240112,132900,3010458920,2475,2475,2475,2475,650
|
|
20240112,132800,3008850170,2475,2475,2475,2475,2285
|
|
20240112,132700,3003194795,2480,2480,2480,2480,30
|
|
20240112,132600,3003120395,2480,2480,2480,2480,2180
|
|
20240112,132500,2997713995,2480,2485,2485,2480,988
|
|
20240112,132400,2995261755,2480,2485,2485,2480,1402
|
|
20240112,132300,2991784290,2475,2480,2480,2475,234
|
|
20240112,132200,2991203995,2485,2480,2485,2480,1210
|
|
20240112,132100,2988203155,2485,2480,2485,2480,490
|
|
20240112,132000,2986987950,2475,2475,2475,2470,2258
|
|
20240112,131900,2981402650,2475,2475,2475,2475,1000
|
|
20240112,131800,2978927650,2480,2480,2480,2480,1
|
|
20240112,131700,2978925170,2470,2470,2470,2470,0
|
|
20240112,131600,2978925170,2470,2475,2480,2470,1582
|
|
20240112,131500,2975001855,2475,2475,2475,2475,0
|
|
20240112,131400,2975001855,2475,2470,2475,2470,550
|
|
20240112,131300,2973640805,2465,2470,2470,2465,3336
|
|
20240112,131200,2965406900,2480,2480,2480,2480,504
|
|
20240112,131100,2964156980,2470,2475,2475,2470,179
|
|
20240112,131000,2963714840,2475,2475,2475,2475,47
|
|
20240112,130900,2963598515,2480,2480,2480,2480,68
|
|
20240112,130800,2963429875,2480,2480,2480,2480,2660
|
|
20240112,130700,2956833075,2480,2470,2480,2465,1575
|
|
20240112,130600,2952946660,2470,2470,2475,2470,705
|
|
20240112,130500,2951205295,2475,2475,2475,2475,1113
|
|
20240112,130400,2948450620,2475,2475,2475,2475,511
|
|
20240112,130300,2947185895,2465,2465,2475,2465,1398
|
|
20240112,130200,2943732825,2465,2465,2470,2465,1589
|
|
20240112,130100,2939810940,2465,2465,2465,2465,101
|
|
20240112,130000,2939561975,2465,2470,2470,2465,3342
|
|
20240112,125900,2931307255,2475,2475,2475,2475,202
|
|
20240112,125800,2930807305,2475,2475,2475,2475,0
|
|
20240112,125700,2930807305,2475,2470,2475,2470,891
|
|
20240112,125600,2928605285,2470,2470,2475,2470,7412
|
|
20240112,125500,2910297640,2475,2475,2475,2475,1777
|
|
20240112,125400,2905899565,2470,2470,2470,2470,2463
|
|
20240112,125300,2899815955,2470,2470,2470,2470,11234
|
|
20240112,125200,2872067975,2470,2470,2470,2470,20
|
|
20240112,125100,2872018575,2475,2475,2475,2475,3
|
|
20240112,125000,2872011150,2470,2470,2470,2470,100
|
|
20240112,124900,2871764150,2475,2480,2480,2475,13267
|
|
20240112,124800,2838927340,2480,2475,2480,2475,136
|
|
20240112,124700,2838590735,2475,2475,2475,2475,100
|
|
20240112,124600,2838343235,2475,2475,2475,2475,806
|
|
20240112,124500,2836348385,2475,2475,2475,2470,57
|
|
20240112,124400,2836207385,2475,2475,2475,2475,1308
|
|
20240112,124300,2832970085,2475,2475,2475,2475,200
|
|
20240112,124200,2832475085,2475,2475,2475,2475,3004
|
|
20240112,124100,2825040185,2480,2480,2480,2475,403
|
|
20240112,124000,2824042750,2480,2480,2480,2480,10
|
|
20240112,123900,2824017950,2480,2480,2480,2480,0
|
|
20240112,123800,2824017950,2480,2480,2480,2480,0
|
|
20240112,123700,2824017950,2480,2480,2480,2480,48
|
|
20240112,123600,2823898910,2480,2480,2480,2480,0
|
|
20240112,123500,2823898910,2480,2480,2480,2480,1000
|
|
20240112,123400,2821418910,2480,2475,2480,2475,441
|
|
20240112,123300,2820327430,2480,2480,2480,2480,56
|
|
20240112,123200,2820188550,2480,2480,2480,2480,0
|
|
20240112,123100,2820188550,2480,2480,2480,2480,3030
|
|
20240112,123000,2812674150,2480,2480,2480,2480,624
|
|
20240112,122900,2811126630,2480,2480,2480,2480,0
|
|
20240112,122800,2811126630,2480,2480,2480,2480,1093
|
|
20240112,122700,2808415990,2485,2485,2485,2485,1
|
|
20240112,122600,2808413505,2485,2485,2485,2485,3
|
|
20240112,122500,2808406050,2485,2480,2485,2480,310
|
|
20240112,122400,2807637200,2485,2485,2485,2485,0
|
|
20240112,122300,2807637200,2485,2480,2485,2480,3694
|
|
20240112,122200,2798472635,2480,2480,2480,2480,2255
|
|
20240112,122100,2792880235,2475,2475,2475,2475,3000
|
|
20240112,122000,2785455235,2475,2475,2475,2475,0
|
|
20240112,121900,2785455235,2475,2480,2480,2475,281
|
|
20240112,121800,2784758655,2480,2480,2480,2480,12
|
|
20240112,121700,2784728895,2475,2475,2475,2475,0
|
|
20240112,121600,2784728895,2475,2480,2480,2475,1058
|
|
20240112,121500,2782105780,2480,2475,2480,2470,133
|
|
20240112,121400,2781777190,2475,2475,2475,2475,36
|
|
20240112,121300,2781688090,2475,2475,2480,2475,3728
|
|
20240112,121200,2772460785,2480,2480,2480,2480,2
|
|
20240112,121100,2772455825,2480,2480,2480,2475,18
|
|
20240112,121000,2772411260,2480,2480,2480,2480,3
|
|
20240112,120900,2772403820,2475,2485,2490,2475,515
|
|
20240112,120800,2771123960,2475,2480,2480,2475,217
|
|
20240112,120700,2770586160,2480,2480,2480,2480,20
|
|
20240112,120600,2770536560,2480,2480,2480,2480,1600
|
|
20240112,120500,2766568560,2475,2475,2475,2475,141
|
|
20240112,120400,2766219585,2475,2480,2480,2475,1266
|
|
20240112,120300,2763082260,2480,2480,2480,2480,111
|
|
20240112,120200,2762806980,2485,2480,2485,2480,818
|
|
20240112,120100,2760776925,2480,2480,2480,2480,126
|
|
20240112,120000,2760464445,2475,2475,2475,2475,39
|
|
20240112,115900,2760367920,2475,2475,2490,2475,117
|
|
20240112,115800,2760077595,2480,2485,2485,2480,1109
|
|
20240112,115700,2757322330,2485,2480,2485,2475,235
|
|
20240112,115600,2756739495,2480,2480,2480,2480,455
|
|
20240112,115500,2755611095,2485,2480,2485,2480,101
|
|
20240112,115400,2755360115,2485,2485,2485,2480,306
|
|
20240112,115300,2754599720,2480,2480,2480,2480,107
|
|
20240112,115200,2754334360,2480,2480,2480,2480,528
|
|
20240112,115100,2753024920,2485,2485,2485,2480,389
|
|
20240112,115000,2752060190,2475,2485,2485,2475,300
|
|
20240112,114900,2751317190,2475,2480,2480,2475,959
|
|
20240112,114800,2748940625,2485,2480,2485,2480,600
|
|
20240112,114700,2747452125,2480,2480,2480,2480,431
|
|
20240112,114600,2746383245,2480,2480,2480,2480,35
|
|
20240112,114500,2746296445,2480,2480,2485,2480,703
|
|
20240112,114400,2744553000,2480,2480,2480,2480,0
|
|
20240112,114300,2744553000,2480,2480,2480,2480,400
|
|
20240112,114200,2743561000,2480,2480,2480,2480,105
|
|
20240112,114100,2743300600,2480,2485,2485,2480,1212
|
|
20240112,114000,2740288840,2480,2480,2480,2480,200
|
|
20240112,113900,2739792840,2485,2485,2485,2485,40
|
|
20240112,113800,2739693440,2485,2480,2485,2475,10663
|
|
20240112,113700,2713246700,2490,2490,2490,2490,10
|
|
20240112,113600,2713221800,2490,2480,2490,2480,281
|
|
20240112,113500,2712524110,2480,2490,2490,2480,3177
|
|
20240112,113400,2704615150,2480,2490,2490,2480,149
|
|
20240112,113300,2704244370,2490,2490,2490,2485,10683
|
|
20240112,113200,2677652025,2490,2485,2490,2480,4678
|
|
20240112,113100,2666036730,2485,2480,2485,2480,123
|
|
20240112,113000,2665731575,2485,2475,2485,2475,21
|
|
20240112,112900,2665679590,2480,2480,2480,2480,0
|
|
20240112,112800,2665679590,2480,2470,2480,2470,19776
|
|
20240112,112700,2616701380,2475,2475,2475,2475,1677
|
|
20240112,112600,2612550805,2475,2475,2475,2475,25
|
|
20240112,112500,2612488930,2475,2480,2480,2475,101
|
|
20240112,112400,2612238950,2480,2480,2480,2480,10
|
|
20240112,112300,2612214150,2480,2475,2480,2470,2542
|
|
20240112,112200,2605922900,2475,2475,2475,2475,951
|
|
20240112,112100,2603569175,2475,2475,2475,2475,437
|
|
20240112,112000,2602487600,2475,2475,2475,2475,610
|
|
20240112,111900,2600977850,2475,2475,2475,2475,500
|
|
20240112,111800,2599740350,2475,2475,2475,2475,199
|
|
20240112,111700,2599247825,2480,2475,2480,2475,176
|
|
20240112,111600,2598812215,2475,2480,2480,2475,286
|
|
20240112,111500,2598104295,2480,2480,2480,2480,3204
|
|
20240112,111400,2590158375,2485,2470,2485,2470,2695
|
|
20240112,111300,2583486320,2470,2470,2470,2470,1
|
|
20240112,111200,2583483850,2470,2470,2470,2470,300
|
|
20240112,111100,2582742850,2470,2475,2475,2470,1116
|
|
20240112,111000,2579985875,2475,2475,2475,2475,188
|
|
20240112,110900,2579520575,2475,2475,2475,2475,0
|
|
20240112,110800,2579520575,2475,2475,2475,2475,1418
|
|
20240112,110700,2576011025,2475,2475,2475,2475,283
|
|
20240112,110600,2575310600,2475,2475,2475,2475,10
|
|
20240112,110500,2575285850,2475,2475,2475,2475,18
|
|
20240112,110400,2575241300,2475,2470,2475,2470,4037
|
|
20240112,110300,2565269630,2480,2480,2480,2475,2404
|
|
20240112,110200,2559319705,2480,2465,2480,2465,3110
|
|
20240112,110100,2551619455,2465,2465,2465,2465,1750
|
|
20240112,110000,2547305705,2470,2470,2470,2470,508
|
|
20240112,105900,2546050945,2470,2470,2470,2470,1035
|
|
20240112,105800,2543494495,2475,2465,2475,2465,25
|
|
20240112,105700,2543432690,2465,2475,2480,2465,11519
|
|
20240112,105600,2514868330,2475,2460,2475,2460,51
|
|
20240112,105500,2514742855,2455,2465,2465,2455,9333
|
|
20240112,105400,2491773285,2465,2470,2470,2465,1154
|
|
20240112,105300,2488924800,2470,2475,2475,2470,3543
|
|
20240112,105200,2480172480,2475,2475,2475,2475,26
|
|
20240112,105100,2480108130,2480,2475,2480,2475,309
|
|
20240112,105000,2479343305,2475,2470,2480,2470,6476
|
|
20240112,104900,2463315250,2470,2470,2470,2470,515
|
|
20240112,104800,2462043200,2470,2480,2480,2470,5694
|
|
20240112,104700,2447935635,2490,2480,2490,2475,1898
|
|
20240112,104600,2443233030,2480,2485,2485,2480,1169
|
|
20240112,104500,2440328215,2495,2495,2495,2490,315
|
|
20240112,104400,2439543350,2495,2490,2495,2485,7048
|
|
20240112,104300,2422014275,2490,2495,2495,2485,113
|
|
20240112,104200,2421733455,2500,2490,2500,2485,10656
|
|
20240112,104100,2395177330,2495,2490,2495,2490,22
|
|
20240112,104000,2395122545,2495,2495,2500,2490,6093
|
|
20240112,103900,2379920510,2495,2490,2495,2490,1638
|
|
20240112,103800,2375833850,2495,2490,2500,2490,3329
|
|
20240112,103700,2367528515,2490,2490,2495,2490,1665
|
|
20240112,103600,2363381660,2490,2490,2490,2490,2400
|
|
20240112,103500,2357405660,2480,2485,2490,2480,2308
|
|
20240112,103400,2351668795,2490,2485,2490,2485,544
|
|
20240112,103300,2350316185,2485,2480,2485,2480,903
|
|
20240112,103200,2348074245,2480,2485,2485,2480,41
|
|
20240112,103100,2347972415,2485,2480,2485,2480,2268
|
|
20240112,103000,2342338110,2485,2480,2485,2475,1206
|
|
20240112,102900,2339352835,2485,2480,2485,2470,5303
|
|
20240112,102800,2326198510,2470,2465,2475,2465,2878
|
|
20240112,102700,2319092200,2475,2465,2475,2460,2864
|
|
20240112,102600,2312036810,2465,2470,2470,2465,3289
|
|
20240112,102500,2303927860,2470,2470,2475,2470,263
|
|
20240112,102400,2303277550,2475,2475,2480,2475,1049
|
|
20240112,102300,2300681260,2480,2470,2480,2460,3394
|
|
20240112,102200,2292313520,2470,2480,2485,2470,3385
|
|
20240112,102100,2283919875,2480,2475,2480,2475,538
|
|
20240112,102000,2282588090,2475,2470,2475,2470,736
|
|
20240112,101900,2280769315,2470,2470,2470,2465,2778
|
|
20240112,101800,2273917475,2470,2465,2470,2465,2017
|
|
20240112,101700,2268943465,2465,2475,2480,2465,6568
|
|
20240112,101600,2252720475,2475,2480,2485,2475,1890
|
|
20240112,101500,2248034740,2480,2480,2480,2475,1483
|
|
20240112,101400,2244357750,2485,2480,2485,2480,1139
|
|
20240112,101300,2241531570,2480,2485,2485,2480,1145
|
|
20240112,101200,2238690875,2480,2490,2495,2480,5684
|
|
20240112,101100,2224565105,2495,2490,2495,2485,1954
|
|
20240112,101000,2219700885,2490,2485,2500,2480,4302
|
|
20240112,100900,2208970965,2485,2470,2485,2465,3886
|
|
20240112,100800,2199371935,2470,2480,2480,2465,13526
|
|
20240112,100700,2165957975,2480,2475,2480,2475,4141
|
|
20240112,100600,2155700725,2480,2480,2480,2475,8427
|
|
20240112,100500,2134820200,2480,2495,2495,2480,7816
|
|
20240112,100400,2115411410,2485,2490,2495,2485,13265
|
|
20240112,100300,2082429050,2495,2490,2505,2490,13642
|
|
20240112,100200,2048377105,2495,2500,2505,2485,9375
|
|
20240112,100100,2025018755,2500,2510,2515,2500,24677
|
|
20240112,100000,1963294445,2515,2510,2515,2495,31174
|
|
20240112,095900,1885346865,2505,2525,2525,2505,58216
|
|
20240112,095800,1738822700,2525,2525,2545,2510,58594
|
|
20240112,095700,1590614020,2525,2540,2555,2510,85558
|
|
20240112,095600,1374053460,2545,2505,2560,2495,108304
|
|
20240112,095500,1100274845,2505,2500,2505,2495,27526
|
|
20240112,095400,1031474730,2495,2490,2500,2485,25280
|
|
20240112,095300,968450675,2490,2480,2490,2480,7031
|
|
20240112,095200,950963990,2480,2485,2485,2480,1071
|
|
20240112,095100,948302960,2485,2485,2490,2480,12784
|
|
20240112,095000,916538000,2485,2480,2490,2480,23887
|
|
20240112,094900,857178655,2480,2475,2485,2470,4548
|
|
20240112,094800,845912800,2470,2470,2470,2465,4070
|
|
20240112,094700,835867560,2470,2475,2475,2465,8285
|
|
20240112,094600,815396450,2460,2470,2475,2460,13237
|
|
20240112,094500,782698280,2470,2485,2485,2465,10430
|
|
20240112,094400,756833080,2485,2470,2485,2470,33991
|
|
20240112,094300,672566685,2470,2460,2470,2460,4247
|
|
20240112,094200,662096665,2460,2460,2465,2460,1477
|
|
20240112,094100,658459170,2460,2460,2460,2455,12002
|
|
20240112,094000,628939250,2465,2465,2465,2465,688
|
|
20240112,093900,627243330,2460,2465,2475,2460,9756
|
|
20240112,093800,603144650,2465,2455,2465,2455,8916
|
|
20240112,093700,581211865,2455,2455,2460,2450,1684
|
|
20240112,093600,577078395,2455,2455,2455,2455,2258
|
|
20240112,093500,571535005,2455,2455,2455,2455,119
|
|
20240112,093400,571242860,2450,2460,2460,2450,3675
|
|
20240112,093300,562228270,2455,2460,2460,2455,1608
|
|
20240112,093200,558279490,2455,2470,2475,2455,17824
|
|
20240112,093100,514389810,2470,2460,2470,2460,4882
|
|
20240112,093000,502351570,2465,2470,2470,2465,2130
|
|
20240112,092900,497101070,2470,2480,2480,2465,9246
|
|
20240112,092800,474250385,2465,2465,2485,2465,23592
|
|
20240112,092700,415827675,2470,2460,2470,2460,7041
|
|
20240112,092600,398444875,2465,2460,2465,2460,2908
|
|
20240112,092500,391277300,2455,2465,2470,2455,883
|
|
20240112,092400,389099435,2465,2445,2465,2445,13070
|
|
20240112,092300,356950505,2445,2445,2445,2440,5450
|
|
20240112,092200,343625335,2445,2445,2445,2445,3613
|
|
20240112,092100,334791550,2445,2455,2455,2445,7839
|
|
20240112,092000,315610350,2450,2455,2455,2450,1043
|
|
20240112,091900,313050055,2455,2455,2455,2450,2399
|
|
20240112,091800,307162120,2450,2450,2455,2445,2187
|
|
20240112,091700,301806465,2450,2450,2450,2445,898
|
|
20240112,091600,299606370,2450,2450,2450,2450,2051
|
|
20240112,091500,294581420,2450,2450,2450,2445,3502
|
|
20240112,091400,286007745,2455,2455,2455,2450,6521
|
|
20240112,091300,270026590,2450,2460,2460,2450,5503
|
|
20240112,091200,256512680,2460,2460,2465,2460,10093
|
|
20240112,091100,231675100,2455,2460,2465,2455,9892
|
|
20240112,091000,207342670,2455,2450,2455,2450,4323
|
|
20240112,090900,196735945,2450,2450,2455,2450,2908
|
|
20240112,090800,189610095,2450,2455,2455,2445,5234
|
|
20240112,090700,176789810,2455,2450,2455,2450,6501
|
|
20240112,090600,160846895,2450,2460,2460,2450,5185
|
|
20240112,090500,148143525,2455,2450,2455,2450,7234
|
|
20240112,090400,130409080,2460,2455,2460,2450,5639
|
|
20240112,090300,116554525,2445,2440,2450,2440,3881
|
|
20240112,090200,107053435,2450,2445,2455,2435,12676
|
|
20240112,090100,76127270,2450,2455,2460,2445,3306
|
|
20240112,090000,68011715,2455,2450,2460,2450,26772
|