612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,190800,48545716895,2755,2755,2755,2755,0
|
|
20240117,190700,48545716895,2755,2755,2755,2755,0
|
|
20240117,190600,48545716895,2755,2755,2755,2755,0
|
|
20240117,190500,48545716895,2755,2755,2755,2755,0
|
|
20240117,190400,48545716895,2755,2755,2755,2755,0
|
|
20240117,190300,48545716895,2755,2755,2755,2755,0
|
|
20240117,190200,48545716895,2755,2755,2755,2755,0
|
|
20240117,190100,48545716895,2755,2755,2755,2755,0
|
|
20240117,190000,48545716895,2755,2755,2755,2755,0
|
|
20240117,185900,48545716895,2755,2755,2755,2755,0
|
|
20240117,185800,48545716895,2755,2755,2755,2755,0
|
|
20240117,185700,48545716895,2755,2755,2755,2755,0
|
|
20240117,185600,48545716895,2755,2755,2755,2755,0
|
|
20240117,185500,48545716895,2755,2755,2755,2755,0
|
|
20240117,185400,48545716895,2755,2755,2755,2755,0
|
|
20240117,185300,48545716895,2755,2755,2755,2755,0
|
|
20240117,185200,48545716895,2755,2755,2755,2755,0
|
|
20240117,185100,48545716895,2755,2755,2755,2755,0
|
|
20240117,185000,48545716895,2755,2755,2755,2755,0
|
|
20240117,184900,48545716895,2755,2755,2755,2755,0
|
|
20240117,184800,48545716895,2755,2755,2755,2755,0
|
|
20240117,184700,48545716895,2755,2755,2755,2755,0
|
|
20240117,184600,48545716895,2755,2755,2755,2755,0
|
|
20240117,184500,48545716895,2755,2755,2755,2755,0
|
|
20240117,184400,48545716895,2755,2755,2755,2755,0
|
|
20240117,184300,48545716895,2755,2755,2755,2755,0
|
|
20240117,184200,48545716895,2755,2755,2755,2755,0
|
|
20240117,184100,48545716895,2755,2755,2755,2755,0
|
|
20240117,184000,48545716895,2755,2755,2755,2755,0
|
|
20240117,183900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,183800,48545716895,2755,2755,2755,2755,0
|
|
20240117,183700,48545716895,2755,2755,2755,2755,0
|
|
20240117,183600,48545716895,2755,2755,2755,2755,0
|
|
20240117,183500,48545716895,2755,2755,2755,2755,0
|
|
20240117,183400,48545716895,2755,2755,2755,2755,0
|
|
20240117,183300,48545716895,2755,2755,2755,2755,0
|
|
20240117,183200,48545716895,2755,2755,2755,2755,0
|
|
20240117,183100,48545716895,2755,2755,2755,2755,0
|
|
20240117,183000,48545716895,2755,2755,2755,2755,0
|
|
20240117,182900,48545716895,2755,2755,2755,2755,0
|
|
20240117,182800,48545716895,2755,2755,2755,2755,0
|
|
20240117,182700,48545716895,2755,2755,2755,2755,0
|
|
20240117,182600,48545716895,2755,2755,2755,2755,0
|
|
20240117,182500,48545716895,2755,2755,2755,2755,0
|
|
20240117,182400,48545716895,2755,2755,2755,2755,0
|
|
20240117,182300,48545716895,2755,2755,2755,2755,0
|
|
20240117,182200,48545716895,2755,2755,2755,2755,0
|
|
20240117,182100,48545716895,2755,2755,2755,2755,0
|
|
20240117,182000,48545716895,2755,2755,2755,2755,0
|
|
20240117,181900,48545716895,2755,2755,2755,2755,0
|
|
20240117,181800,48545716895,2755,2755,2755,2755,0
|
|
20240117,181700,48545716895,2755,2755,2755,2755,0
|
|
20240117,181600,48545716895,2755,2755,2755,2755,0
|
|
20240117,181500,48545716895,2755,2755,2755,2755,0
|
|
20240117,181400,48545716895,2755,2755,2755,2755,0
|
|
20240117,181300,48545716895,2755,2755,2755,2755,0
|
|
20240117,181200,48545716895,2755,2755,2755,2755,0
|
|
20240117,181100,48545716895,2755,2755,2755,2755,0
|
|
20240117,181000,48545716895,2755,2755,2755,2755,0
|
|
20240117,180900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,180800,48545716895,2755,2755,2755,2755,0
|
|
20240117,180700,48545716895,2755,2755,2755,2755,0
|
|
20240117,180600,48545716895,2755,2755,2755,2755,0
|
|
20240117,180500,48545716895,2755,2755,2755,2755,0
|
|
20240117,180400,48545716895,2755,2755,2755,2755,0
|
|
20240117,180300,48545716895,2755,2755,2755,2755,0
|
|
20240117,180200,48545716895,2755,2755,2755,2755,0
|
|
20240117,180100,48545716895,2755,2755,2755,2755,0
|
|
20240117,180000,48545716895,2755,2755,2755,2755,0
|
|
20240117,175900,48545716895,2755,2755,2755,2755,0
|
|
20240117,175800,48545716895,2755,2755,2755,2755,0
|
|
20240117,175700,48545716895,2755,2755,2755,2755,0
|
|
20240117,175600,48545716895,2755,2755,2755,2755,0
|
|
20240117,175500,48545716895,2755,2755,2755,2755,0
|
|
20240117,175400,48545716895,2755,2755,2755,2755,0
|
|
20240117,175300,48545716895,2755,2755,2755,2755,0
|
|
20240117,175200,48545716895,2755,2755,2755,2755,0
|
|
20240117,175100,48545716895,2755,2755,2755,2755,0
|
|
20240117,175000,48545716895,2755,2755,2755,2755,0
|
|
20240117,174900,48545716895,2755,2755,2755,2755,0
|
|
20240117,174800,48545716895,2755,2755,2755,2755,0
|
|
20240117,174700,48545716895,2755,2755,2755,2755,0
|
|
20240117,174600,48545716895,2755,2755,2755,2755,0
|
|
20240117,174500,48545716895,2755,2755,2755,2755,0
|
|
20240117,174400,48545716895,2755,2755,2755,2755,0
|
|
20240117,174300,48545716895,2755,2755,2755,2755,0
|
|
20240117,174200,48545716895,2755,2755,2755,2755,0
|
|
20240117,174100,48545716895,2755,2755,2755,2755,0
|
|
20240117,174000,48545716895,2755,2755,2755,2755,0
|
|
20240117,173900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,173800,48545716895,2755,2755,2755,2755,0
|
|
20240117,173700,48545716895,2755,2755,2755,2755,0
|
|
20240117,173600,48545716895,2755,2755,2755,2755,0
|
|
20240117,173500,48545716895,2755,2755,2755,2755,0
|
|
20240117,173400,48545716895,2755,2755,2755,2755,0
|
|
20240117,173300,48545716895,2755,2755,2755,2755,0
|
|
20240117,173200,48545716895,2755,2755,2755,2755,0
|
|
20240117,173100,48545716895,2755,2755,2755,2755,0
|
|
20240117,173000,48545716895,2755,2755,2755,2755,0
|
|
20240117,172900,48545716895,2755,2755,2755,2755,0
|
|
20240117,172800,48545716895,2755,2755,2755,2755,0
|
|
20240117,172700,48545716895,2755,2755,2755,2755,0
|
|
20240117,172600,48545716895,2755,2755,2755,2755,0
|
|
20240117,172500,48545716895,2755,2755,2755,2755,0
|
|
20240117,172400,48545716895,2755,2755,2755,2755,0
|
|
20240117,172300,48545716895,2755,2755,2755,2755,0
|
|
20240117,172200,48545716895,2755,2755,2755,2755,0
|
|
20240117,172100,48545716895,2755,2755,2755,2755,0
|
|
20240117,172000,48545716895,2755,2755,2755,2755,0
|
|
20240117,171900,48545716895,2755,2755,2755,2755,0
|
|
20240117,171800,48545716895,2755,2755,2755,2755,0
|
|
20240117,171700,48545716895,2755,2755,2755,2755,0
|
|
20240117,171600,48545716895,2755,2755,2755,2755,0
|
|
20240117,171500,48545716895,2755,2755,2755,2755,0
|
|
20240117,171400,48545716895,2755,2755,2755,2755,0
|
|
20240117,171300,48545716895,2755,2755,2755,2755,0
|
|
20240117,171200,48545716895,2755,2755,2755,2755,0
|
|
20240117,171100,48545716895,2755,2755,2755,2755,0
|
|
20240117,171000,48545716895,2755,2755,2755,2755,0
|
|
20240117,170900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,170800,48545716895,2755,2755,2755,2755,0
|
|
20240117,170700,48545716895,2755,2755,2755,2755,0
|
|
20240117,170600,48545716895,2755,2755,2755,2755,0
|
|
20240117,170500,48545716895,2755,2755,2755,2755,0
|
|
20240117,170400,48545716895,2755,2755,2755,2755,0
|
|
20240117,170300,48545716895,2755,2755,2755,2755,0
|
|
20240117,170200,48545716895,2755,2755,2755,2755,0
|
|
20240117,170100,48545716895,2755,2755,2755,2755,0
|
|
20240117,170000,48545716895,2755,2755,2755,2755,0
|
|
20240117,165900,48545716895,2755,2755,2755,2755,0
|
|
20240117,165800,48545716895,2755,2755,2755,2755,0
|
|
20240117,165700,48545716895,2755,2755,2755,2755,0
|
|
20240117,165600,48545716895,2755,2755,2755,2755,0
|
|
20240117,165500,48545716895,2755,2755,2755,2755,0
|
|
20240117,165400,48545716895,2755,2755,2755,2755,0
|
|
20240117,165300,48545716895,2755,2755,2755,2755,0
|
|
20240117,165200,48545716895,2755,2755,2755,2755,0
|
|
20240117,165100,48545716895,2755,2755,2755,2755,0
|
|
20240117,165000,48545716895,2755,2755,2755,2755,0
|
|
20240117,164900,48545716895,2755,2755,2755,2755,0
|
|
20240117,164800,48545716895,2755,2755,2755,2755,0
|
|
20240117,164700,48545716895,2755,2755,2755,2755,0
|
|
20240117,164600,48545716895,2755,2755,2755,2755,0
|
|
20240117,164500,48545716895,2755,2755,2755,2755,0
|
|
20240117,164400,48545716895,2755,2755,2755,2755,0
|
|
20240117,164300,48545716895,2755,2755,2755,2755,0
|
|
20240117,164200,48545716895,2755,2755,2755,2755,0
|
|
20240117,164100,48545716895,2755,2755,2755,2755,0
|
|
20240117,164000,48545716895,2755,2755,2755,2755,0
|
|
20240117,163900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,163800,48545716895,2755,2755,2755,2755,0
|
|
20240117,163700,48545716895,2755,2755,2755,2755,0
|
|
20240117,163600,48545716895,2755,2755,2755,2755,0
|
|
20240117,163500,48545716895,2755,2755,2755,2755,0
|
|
20240117,163400,48545716895,2755,2755,2755,2755,0
|
|
20240117,163300,48545716895,2755,2755,2755,2755,0
|
|
20240117,163200,48545716895,2755,2755,2755,2755,0
|
|
20240117,163100,48545716895,2755,2755,2755,2755,0
|
|
20240117,163000,48545716895,2755,2755,2755,2755,0
|
|
20240117,162900,48545716895,2755,2755,2755,2755,0
|
|
20240117,162800,48545716895,2755,2755,2755,2755,0
|
|
20240117,162700,48545716895,2755,2755,2755,2755,0
|
|
20240117,162600,48545716895,2755,2755,2755,2755,0
|
|
20240117,162500,48545716895,2755,2755,2755,2755,0
|
|
20240117,162400,48545716895,2755,2755,2755,2755,0
|
|
20240117,162300,48545716895,2755,2755,2755,2755,0
|
|
20240117,162200,48545716895,2755,2755,2755,2755,0
|
|
20240117,162100,48545716895,2755,2755,2755,2755,0
|
|
20240117,162000,48545716895,2755,2755,2755,2755,0
|
|
20240117,161900,48545716895,2755,2755,2755,2755,0
|
|
20240117,161800,48545716895,2755,2755,2755,2755,0
|
|
20240117,161700,48545716895,2755,2755,2755,2755,0
|
|
20240117,161600,48545716895,2755,2755,2755,2755,0
|
|
20240117,161500,48545716895,2755,2755,2755,2755,0
|
|
20240117,161400,48545716895,2755,2755,2755,2755,0
|
|
20240117,161300,48545716895,2755,2755,2755,2755,0
|
|
20240117,161200,48545716895,2755,2755,2755,2755,0
|
|
20240117,161100,48545716895,2755,2755,2755,2755,0
|
|
20240117,161000,48545716895,2755,2755,2755,2755,0
|
|
20240117,160900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,160800,48545716895,2755,2755,2755,2755,0
|
|
20240117,160700,48545716895,2755,2755,2755,2755,0
|
|
20240117,160600,48545716895,2755,2755,2755,2755,0
|
|
20240117,160500,48545716895,2755,2755,2755,2755,0
|
|
20240117,160400,48545716895,2755,2755,2755,2755,0
|
|
20240117,160300,48545716895,2755,2755,2755,2755,0
|
|
20240117,160200,48545716895,2755,2755,2755,2755,0
|
|
20240117,160100,48545716895,2755,2755,2755,2755,0
|
|
20240117,160000,48545716895,2755,2755,2755,2755,0
|
|
20240117,155900,48545716895,2755,2755,2755,2755,0
|
|
20240117,155800,48545716895,2755,2755,2755,2755,0
|
|
20240117,155700,48545716895,2755,2755,2755,2755,0
|
|
20240117,155600,48545716895,2755,2755,2755,2755,0
|
|
20240117,155500,48545716895,2755,2755,2755,2755,0
|
|
20240117,155400,48545716895,2755,2755,2755,2755,0
|
|
20240117,155300,48545716895,2755,2755,2755,2755,0
|
|
20240117,155200,48545716895,2755,2755,2755,2755,0
|
|
20240117,155100,48545716895,2755,2755,2755,2755,0
|
|
20240117,155000,48545716895,2755,2755,2755,2755,0
|
|
20240117,154900,48545716895,2755,2755,2755,2755,0
|
|
20240117,154800,48545716895,2755,2755,2755,2755,0
|
|
20240117,154700,48545716895,2755,2755,2755,2755,0
|
|
20240117,154600,48545716895,2755,2755,2755,2755,0
|
|
20240117,154500,48545716895,2755,2755,2755,2755,0
|
|
20240117,154400,48545716895,2755,2755,2755,2755,0
|
|
20240117,154300,48545716895,2755,2755,2755,2755,0
|
|
20240117,154200,48545716895,2755,2755,2755,2755,0
|
|
20240117,154100,48545716895,2755,2755,2755,2755,0
|
|
20240117,154000,48545716895,2755,2755,2755,2755,0
|
|
20240117,153900,48545716895,2755,2755,2755,2755,149441
|
|
20240117,153800,48545716895,2755,2755,2755,2755,0
|
|
20240117,153700,48545716895,2755,2755,2755,2755,0
|
|
20240117,153600,48545716895,2755,2755,2755,2755,0
|
|
20240117,153500,48545716895,2755,2755,2755,2755,0
|
|
20240117,153400,48545716895,2755,2755,2755,2755,0
|
|
20240117,153300,48545716895,2755,2755,2755,2755,0
|
|
20240117,153200,48545716895,2755,2755,2755,2755,0
|
|
20240117,153100,48545716895,2755,2755,2755,2755,0
|
|
20240117,153000,48545716895,2755,2755,2755,2755,149441
|
|
20240117,152900,48134006940,2755,2755,2755,2755,0
|
|
20240117,152800,48134006940,2755,2755,2755,2755,0
|
|
20240117,152700,48134006940,2755,2755,2755,2755,0
|
|
20240117,152600,48134006940,2755,2755,2755,2755,0
|
|
20240117,152500,48134006940,2755,2755,2755,2755,0
|
|
20240117,152400,48134006940,2755,2755,2755,2755,0
|
|
20240117,152300,48134006940,2755,2755,2755,2755,0
|
|
20240117,152200,48134006940,2755,2755,2755,2755,0
|
|
20240117,152100,48134006940,2755,2755,2755,2755,0
|
|
20240117,152000,48134006940,2755,2755,2755,2755,0
|
|
20240117,151900,48134006940,2755,2750,2760,2735,46745
|
|
20240117,151800,48005561030,2755,2750,2760,2745,20806
|
|
20240117,151700,47948313660,2745,2765,2770,2745,31172
|
|
20240117,151600,47862434165,2760,2755,2770,2755,25768
|
|
20240117,151500,47791246530,2775,2765,2775,2755,42629
|
|
20240117,151400,47673458885,2770,2755,2775,2750,37547
|
|
20240117,151300,47569654340,2755,2750,2760,2740,33002
|
|
20240117,151200,47478878910,2740,2740,2750,2710,145899
|
|
20240117,151100,47081193960,2740,2745,2760,2735,37996
|
|
20240117,151000,46976840380,2740,2765,2765,2740,67524
|
|
20240117,150900,46791422155,2755,2780,2785,2750,37859
|
|
20240117,150800,46686728085,2785,2755,2785,2745,67612
|
|
20240117,150700,46500120360,2750,2755,2765,2750,47262
|
|
20240117,150600,46369869105,2755,2755,2770,2750,69561
|
|
20240117,150500,46178010285,2755,2785,2790,2750,121289
|
|
20240117,150400,45842526655,2780,2805,2815,2770,163190
|
|
20240117,150300,45388149480,2805,2815,2820,2800,128150
|
|
20240117,150200,45028123080,2820,2855,2860,2800,197003
|
|
20240117,150100,44470220930,2855,2870,2885,2855,43484
|
|
20240117,150000,44345713695,2875,2870,2890,2860,63308
|
|
20240117,145900,44163760115,2865,2885,2890,2860,75989
|
|
20240117,145800,43945518185,2885,2900,2900,2875,89328
|
|
20240117,145700,43687372350,2900,2890,2900,2865,108802
|
|
20240117,145600,43373825085,2890,2865,2890,2860,87124
|
|
20240117,145500,43123292855,2865,2855,2875,2845,45124
|
|
20240117,145400,42994193915,2850,2845,2860,2840,36609
|
|
20240117,145300,42889942005,2845,2870,2870,2835,60087
|
|
20240117,145200,42718587320,2870,2870,2875,2855,55490
|
|
20240117,145100,42559637425,2870,2875,2890,2870,63416
|
|
20240117,145000,42377181820,2875,2875,2900,2870,166196
|
|
20240117,144900,41897899015,2875,2875,2880,2845,86526
|
|
20240117,144800,41649849830,2865,2860,2885,2850,196433
|
|
20240117,144700,41086562940,2855,2830,2855,2825,113472
|
|
20240117,144600,40764397400,2830,2820,2835,2810,55507
|
|
20240117,144500,40607751660,2820,2800,2825,2790,33533
|
|
20240117,144400,40513639480,2805,2785,2810,2785,46307
|
|
20240117,144300,40383996865,2785,2785,2805,2775,38919
|
|
20240117,144200,40275346260,2780,2785,2790,2770,57571
|
|
20240117,144100,40115341075,2785,2790,2800,2785,41691
|
|
20240117,144000,39999041130,2790,2815,2820,2780,116997
|
|
20240117,143900,39672012110,2820,2820,2825,2815,36257
|
|
20240117,143800,39569835185,2825,2825,2830,2820,30335
|
|
20240117,143700,39484177510,2830,2835,2845,2825,40661
|
|
20240117,143600,39368926940,2835,2820,2845,2820,57466
|
|
20240117,143500,39205856065,2820,2840,2845,2820,42026
|
|
20240117,143400,39086740270,2845,2810,2850,2805,61595
|
|
20240117,143300,38912196735,2805,2810,2825,2785,90016
|
|
20240117,143200,38659486920,2810,2810,2825,2805,32815
|
|
20240117,143100,38567149385,2810,2800,2840,2800,102374
|
|
20240117,143000,38278901870,2805,2815,2820,2775,191494
|
|
20240117,142900,37743894705,2815,2840,2850,2800,238038
|
|
20240117,142800,37072494410,2840,2885,2890,2840,148363
|
|
20240117,142700,36648173545,2885,2875,2885,2860,74486
|
|
20240117,142600,36434569185,2875,2870,2895,2870,57518
|
|
20240117,142500,36268736400,2870,2890,2890,2855,90879
|
|
20240117,142400,36008024735,2890,2870,2910,2870,150429
|
|
20240117,142300,35572744305,2870,2905,2905,2860,185834
|
|
20240117,142200,35037180805,2905,2910,2930,2895,231897
|
|
20240117,142100,34362282285,2910,2905,2935,2900,199215
|
|
20240117,142000,33781451000,2905,2920,2940,2905,289006
|
|
20240117,141900,32937153535,2925,2905,2950,2890,558967
|
|
20240117,141800,31301963930,2905,2855,2910,2855,435398
|
|
20240117,141700,30040799895,2855,2855,2885,2835,214933
|
|
20240117,141600,29425750145,2855,2885,2885,2840,198527
|
|
20240117,141500,28858186755,2885,2895,2895,2860,176632
|
|
20240117,141400,28350027355,2895,2875,2930,2865,403480
|
|
20240117,141300,27180613700,2870,2890,2905,2855,410902
|
|
20240117,141200,25996808640,2895,2895,2910,2880,458951
|
|
20240117,141100,24667553555,2880,2880,2880,2880,0
|
|
20240117,141000,24667553555,2880,2840,2880,2830,446938
|
|
20240117,140900,23388004725,2850,2780,2850,2780,395047
|
|
20240117,140800,22273157185,2780,2795,2800,2780,65116
|
|
20240117,140700,22091537185,2795,2785,2800,2775,85507
|
|
20240117,140600,21852795860,2785,2800,2800,2770,73517
|
|
20240117,140500,21647922420,2795,2770,2800,2765,136609
|
|
20240117,140400,21266846570,2770,2770,2775,2765,25981
|
|
20240117,140300,21194866500,2770,2765,2785,2760,57716
|
|
20240117,140200,21034687875,2765,2770,2775,2760,43628
|
|
20240117,140100,20913853965,2770,2740,2770,2730,39658
|
|
20240117,140000,20804480330,2740,2740,2750,2730,14973
|
|
20240117,135900,20763509815,2740,2755,2755,2725,16924
|
|
20240117,135800,20717105970,2750,2730,2755,2730,31332
|
|
20240117,135700,20631070415,2730,2705,2730,2700,11468
|
|
20240117,135600,20599927185,2700,2705,2705,2700,8432
|
|
20240117,135500,20577157305,2705,2700,2710,2700,8828
|
|
20240117,135400,20553255720,2700,2710,2710,2700,31924
|
|
20240117,135300,20466958805,2710,2720,2720,2710,12632
|
|
20240117,135200,20432702520,2720,2725,2725,2710,8766
|
|
20240117,135100,20408898615,2715,2725,2735,2715,24974
|
|
20240117,135000,20340862690,2725,2720,2745,2720,16182
|
|
20240117,134900,20296719890,2725,2720,2725,2710,5382
|
|
20240117,134800,20282094175,2720,2725,2730,2705,14409
|
|
20240117,134700,20242928120,2725,2715,2730,2705,18758
|
|
20240117,134600,20192044475,2710,2730,2740,2710,32756
|
|
20240117,134500,20102860670,2735,2735,2745,2730,17424
|
|
20240117,134400,20055203250,2735,2750,2755,2735,37154
|
|
20240117,134300,19953359540,2750,2770,2780,2740,47753
|
|
20240117,134200,19821734295,2770,2765,2795,2760,69804
|
|
20240117,134100,19627609430,2765,2770,2780,2760,16895
|
|
20240117,134000,19580833570,2760,2785,2800,2760,67077
|
|
20240117,133900,19393724595,2785,2790,2795,2775,55788
|
|
20240117,133800,19238237680,2795,2755,2795,2750,79269
|
|
20240117,133700,19017917880,2760,2775,2785,2755,81525
|
|
20240117,133600,18791816645,2775,2780,2785,2760,48184
|
|
20240117,133500,18658145440,2780,2745,2780,2740,69541
|
|
20240117,133400,18466389695,2740,2735,2745,2735,6540
|
|
20240117,133300,18448471280,2735,2735,2740,2735,14708
|
|
20240117,133200,18408233305,2735,2745,2750,2735,38349
|
|
20240117,133100,18303061800,2745,2735,2750,2725,22183
|
|
20240117,133000,18242325500,2740,2720,2740,2720,11143
|
|
20240117,132900,18211891955,2725,2730,2735,2720,6412
|
|
20240117,132800,18194409670,2730,2725,2730,2720,16566
|
|
20240117,132700,18149235965,2725,2715,2725,2715,12865
|
|
20240117,132600,18114240810,2715,2725,2730,2715,20754
|
|
20240117,132500,18057717420,2735,2735,2740,2720,25758
|
|
20240117,132400,17987335275,2735,2725,2740,2720,21566
|
|
20240117,132300,17928451235,2725,2695,2725,2680,41440
|
|
20240117,132200,17816205430,2695,2690,2695,2685,2239
|
|
20240117,132100,17810182405,2690,2690,2690,2675,3229
|
|
20240117,132000,17801502375,2690,2685,2690,2675,7865
|
|
20240117,131900,17780397710,2680,2680,2680,2680,3135
|
|
20240117,131800,17771995910,2680,2685,2685,2675,5611
|
|
20240117,131700,17756957855,2685,2690,2700,2685,3552
|
|
20240117,131600,17747403165,2690,2680,2690,2680,2264
|
|
20240117,131500,17741324895,2680,2685,2685,2680,2017
|
|
20240117,131400,17735916765,2680,2680,2680,2680,8340
|
|
20240117,131300,17713565565,2675,2685,2690,2675,4399
|
|
20240117,131200,17701774635,2685,2690,2690,2685,838
|
|
20240117,131100,17699524555,2690,2695,2705,2680,5377
|
|
20240117,131000,17685081525,2705,2705,2705,2690,8672
|
|
20240117,130900,17661664345,2705,2700,2705,2700,3797
|
|
20240117,130800,17651393960,2700,2715,2715,2700,11068
|
|
20240117,130700,17621399710,2710,2700,2720,2695,24033
|
|
20240117,130600,17556248955,2700,2695,2705,2695,5355
|
|
20240117,130500,17541781265,2700,2705,2705,2700,14373
|
|
20240117,130400,17502957580,2705,2695,2705,2695,6612
|
|
20240117,130300,17485077280,2700,2700,2705,2695,6101
|
|
20240117,130200,17468608905,2690,2690,2710,2690,22942
|
|
20240117,130100,17406676555,2690,2680,2690,2680,2573
|
|
20240117,130000,17399769985,2685,2680,2685,2680,5294
|
|
20240117,125900,17385580685,2685,2685,2685,2680,2211
|
|
20240117,125800,17379648735,2685,2680,2685,2675,1602
|
|
20240117,125700,17375355625,2680,2685,2690,2675,10445
|
|
20240117,125600,17347362480,2685,2680,2685,2680,2066
|
|
20240117,125500,17341822905,2680,2665,2680,2660,10421
|
|
20240117,125400,17314039850,2660,2665,2665,2655,47444
|
|
20240117,125300,17187788950,2665,2680,2680,2665,35122
|
|
20240117,125200,17094101900,2675,2685,2685,2670,7210
|
|
20240117,125100,17074797590,2685,2685,2685,2680,1260
|
|
20240117,125000,17071417040,2685,2680,2690,2680,2139
|
|
20240117,124900,17065677895,2700,2670,2700,2670,28780
|
|
20240117,124800,16988378345,2670,2695,2695,2665,51897
|
|
20240117,124700,16849471010,2690,2690,2700,2690,4865
|
|
20240117,124600,16836373055,2690,2695,2700,2685,5394
|
|
20240117,124500,16821853850,2695,2695,2700,2685,6732
|
|
20240117,124400,16803721180,2695,2690,2705,2690,17133
|
|
20240117,124300,16757502970,2690,2690,2695,2685,14764
|
|
20240117,124200,16717806765,2685,2690,2700,2685,19364
|
|
20240117,124100,16665735200,2685,2700,2705,2675,51251
|
|
20240117,124000,16528033190,2710,2730,2730,2700,72292
|
|
20240117,123900,16332232510,2730,2730,2735,2725,6309
|
|
20240117,123800,16315013115,2730,2735,2735,2730,11835
|
|
20240117,123700,16282684530,2740,2750,2755,2740,13945
|
|
20240117,123600,16244398795,2750,2745,2755,2735,13951
|
|
20240117,123500,16206094715,2745,2725,2750,2720,22840
|
|
20240117,123400,16143560945,2720,2725,2730,2715,7028
|
|
20240117,123300,16124432375,2725,2725,2725,2715,7494
|
|
20240117,123200,16104030440,2725,2725,2735,2725,14325
|
|
20240117,123100,16064972440,2725,2715,2730,2710,10764
|
|
20240117,123000,16035710250,2715,2705,2720,2705,24098
|
|
20240117,122900,15970425380,2705,2720,2735,2705,33051
|
|
20240117,122800,15880778230,2720,2745,2745,2715,27333
|
|
20240117,122700,15806336615,2745,2720,2750,2720,39961
|
|
20240117,122600,15697345890,2720,2735,2740,2720,39565
|
|
20240117,122500,15589419365,2735,2750,2755,2735,21993
|
|
20240117,122400,15529066025,2750,2760,2760,2745,26247
|
|
20240117,122300,15456805560,2765,2775,2775,2745,43620
|
|
20240117,122200,15336168310,2775,2760,2790,2760,40627
|
|
20240117,122100,15223338835,2760,2750,2775,2750,27765
|
|
20240117,122000,15146657060,2745,2775,2780,2740,49287
|
|
20240117,121900,15010378800,2775,2760,2775,2760,32972
|
|
20240117,121800,14919040065,2760,2745,2760,2735,47056
|
|
20240117,121700,14789872220,2745,2750,2755,2740,26277
|
|
20240117,121600,14717672425,2745,2745,2770,2735,64123
|
|
20240117,121500,14540965860,2740,2755,2770,2735,136680
|
|
20240117,121400,14165479425,2760,2805,2805,2750,121711
|
|
20240117,121300,13827068790,2805,2795,2815,2780,112103
|
|
20240117,121200,13513009790,2795,2810,2810,2785,101561
|
|
20240117,121100,13229050140,2800,2815,2820,2780,197958
|
|
20240117,121000,12672772235,2815,2755,2825,2755,380869
|
|
20240117,120900,11608963755,2755,2750,2765,2750,44402
|
|
20240117,120800,11486470975,2750,2735,2760,2735,59079
|
|
20240117,120700,11323903600,2735,2735,2745,2725,35897
|
|
20240117,120600,11225762200,2735,2760,2760,2735,29515
|
|
20240117,120500,11144695475,2760,2750,2770,2745,109454
|
|
20240117,120400,10842723705,2755,2740,2755,2740,54855
|
|
20240117,120300,10691999290,2745,2745,2745,2730,20581
|
|
20240117,120200,10635597945,2750,2710,2750,2710,63261
|
|
20240117,120100,10462222025,2710,2725,2730,2710,6868
|
|
20240117,120000,10443497715,2725,2720,2725,2705,11061
|
|
20240117,115900,10413406475,2720,2715,2720,2710,6267
|
|
20240117,115800,10396396575,2710,2705,2715,2705,3007
|
|
20240117,115700,10388248780,2700,2710,2710,2700,10589
|
|
20240117,115600,10359608595,2715,2700,2715,2700,4064
|
|
20240117,115500,10348615625,2700,2715,2715,2700,3248
|
|
20240117,115400,10339818580,2705,2700,2705,2695,8347
|
|
20240117,115300,10317285795,2700,2705,2705,2695,10855
|
|
20240117,115200,10287981280,2705,2715,2720,2700,7819
|
|
20240117,115100,10266787015,2715,2725,2725,2700,23579
|
|
20240117,115000,10202780760,2725,2730,2735,2705,27115
|
|
20240117,114900,10128873810,2735,2710,2735,2705,35314
|
|
20240117,114800,10032616030,2710,2710,2710,2700,10101
|
|
20240117,114700,10005275990,2705,2705,2705,2700,922
|
|
20240117,114600,10002783910,2700,2695,2700,2690,8160
|
|
20240117,114500,9980793955,2695,2705,2705,2695,4552
|
|
20240117,114400,9968513805,2705,2705,2705,2705,793
|
|
20240117,114300,9966368740,2710,2715,2720,2700,14768
|
|
20240117,114200,9926292855,2715,2720,2730,2715,38529
|
|
20240117,114100,9821272785,2715,2715,2725,2710,26595
|
|
20240117,114000,9749012860,2715,2705,2720,2705,16796
|
|
20240117,113900,9703493495,2700,2695,2700,2695,15438
|
|
20240117,113800,9661852605,2690,2695,2695,2690,1019
|
|
20240117,113700,9659108995,2690,2685,2690,2685,4292
|
|
20240117,113600,9647572060,2685,2685,2685,2685,285
|
|
20240117,113500,9646806835,2685,2685,2690,2685,854
|
|
20240117,113400,9644513835,2685,2685,2690,2680,2177
|
|
20240117,113300,9638664950,2685,2690,2690,2685,1548
|
|
20240117,113200,9634504005,2685,2690,2690,2685,1689
|
|
20240117,113100,9629963040,2685,2685,2685,2680,359
|
|
20240117,113000,9628999375,2690,2695,2695,2690,1788
|
|
20240117,112900,9624186450,2695,2690,2695,2690,4274
|
|
20240117,112800,9612687970,2690,2680,2690,2675,4783
|
|
20240117,112700,9599865915,2675,2680,2680,2675,2753
|
|
20240117,112600,9592496830,2680,2675,2680,2675,2475
|
|
20240117,112500,9585864830,2675,2680,2685,2675,1374
|
|
20240117,112400,9582182655,2680,2685,2685,2675,2297
|
|
20240117,112300,9576025735,2680,2685,2685,2680,2958
|
|
20240117,112200,9568096115,2685,2680,2690,2680,6510
|
|
20240117,112100,9550615175,2680,2680,2685,2680,6500
|
|
20240117,112000,9533166770,2680,2670,2680,2665,7056
|
|
20240117,111900,9514298530,2670,2660,2670,2660,6863
|
|
20240117,111800,9495981330,2665,2665,2665,2660,4810
|
|
20240117,111700,9483163030,2665,2665,2665,2665,1957
|
|
20240117,111600,9477947625,2665,2665,2665,2665,763
|
|
20240117,111500,9475914230,2665,2655,2665,2650,14405
|
|
20240117,111400,9437664940,2655,2660,2660,2655,4834
|
|
20240117,111300,9424815975,2660,2665,2665,2660,5173
|
|
20240117,111200,9411037190,2665,2665,2665,2665,5719
|
|
20240117,111100,9395796055,2665,2655,2665,2650,24406
|
|
20240117,111000,9331061975,2655,2675,2675,2655,21209
|
|
20240117,110900,9274586540,2675,2685,2685,2675,6511
|
|
20240117,110800,9257152260,2685,2690,2695,2685,1337
|
|
20240117,110700,9253562245,2695,2695,2695,2685,2316
|
|
20240117,110600,9247322235,2695,2690,2695,2685,3159
|
|
20240117,110500,9238832625,2685,2695,2700,2680,1530
|
|
20240117,110400,9234719690,2695,2680,2695,2680,4648
|
|
20240117,110300,9222231935,2680,2680,2685,2675,6328
|
|
20240117,110200,9205270985,2685,2690,2690,2685,3600
|
|
20240117,110100,9195597895,2690,2690,2700,2690,4332
|
|
20240117,110000,9183927430,2690,2680,2690,2680,5681
|
|
20240117,105900,9168649290,2685,2695,2700,2685,2183
|
|
20240117,105800,9162770555,2685,2700,2705,2675,2550
|
|
20240117,105700,9155908415,2700,2710,2710,2650,61910
|
|
20240117,105600,8990542640,2710,2705,2715,2700,11740
|
|
20240117,105500,8958731160,2705,2700,2705,2700,2458
|
|
20240117,105400,8952094510,2695,2690,2695,2690,984
|
|
20240117,105300,8949443105,2695,2690,2700,2690,4235
|
|
20240117,105200,8938042660,2685,2695,2700,2685,7154
|
|
20240117,105100,8918784600,2700,2695,2700,2685,8421
|
|
20240117,105000,8896104715,2695,2695,2695,2690,3088
|
|
20240117,104900,8887794230,2690,2685,2690,2685,1841
|
|
20240117,104800,8882846495,2690,2680,2690,2680,1626
|
|
20240117,104700,8878487205,2690,2685,2690,2680,4884
|
|
20240117,104600,8865397955,2685,2690,2695,2685,5287
|
|
20240117,104500,8851197525,2690,2700,2700,2690,3085
|
|
20240117,104400,8842883715,2695,2700,2710,2695,22218
|
|
20240117,104300,8782892800,2700,2705,2705,2695,17270
|
|
20240117,104200,8736252625,2705,2705,2710,2700,6575
|
|
20240117,104100,8718464415,2705,2695,2705,2690,11206
|
|
20240117,104000,8688210195,2695,2690,2695,2690,1686
|
|
20240117,103900,8683674310,2690,2685,2690,2680,8500
|
|
20240117,103800,8660856720,2680,2685,2690,2675,11095
|
|
20240117,103700,8631095765,2685,2700,2700,2685,7964
|
|
20240117,103600,8609647125,2695,2710,2715,2695,22445
|
|
20240117,103500,8548952335,2715,2705,2720,2700,36384
|
|
20240117,103400,8450405435,2705,2685,2705,2685,12569
|
|
20240117,103300,8416520905,2685,2680,2690,2680,9632
|
|
20240117,103200,8390661100,2680,2675,2680,2670,4377
|
|
20240117,103100,8378951240,2675,2675,2675,2670,9887
|
|
20240117,103000,8352513170,2670,2670,2675,2670,6831
|
|
20240117,102900,8334263585,2675,2665,2675,2655,7241
|
|
20240117,102800,8314964740,2665,2665,2665,2655,21623
|
|
20240117,102700,8257467755,2665,2665,2665,2660,5213
|
|
20240117,102600,8243577940,2665,2670,2670,2660,8251
|
|
20240117,102500,8221612370,2660,2665,2665,2650,20908
|
|
20240117,102400,8165991795,2665,2675,2675,2650,63979
|
|
20240117,102300,7995780150,2680,2685,2685,2675,5899
|
|
20240117,102200,7979956085,2685,2685,2695,2665,33084
|
|
20240117,102100,7891232855,2685,2690,2695,2685,38094
|
|
20240117,102000,7788815535,2690,2690,2705,2690,20527
|
|
20240117,101900,7733493625,2690,2720,2720,2690,56014
|
|
20240117,101800,7582269165,2715,2745,2750,2715,40895
|
|
20240117,101700,7470630745,2750,2750,2760,2745,47170
|
|
20240117,101600,7340753515,2745,2740,2750,2730,30476
|
|
20240117,101500,7257296710,2740,2715,2740,2715,34261
|
|
20240117,101400,7163853355,2720,2730,2730,2705,139313
|
|
20240117,101300,6785310325,2730,2735,2740,2730,37819
|
|
20240117,101200,6681842355,2735,2765,2770,2730,74372
|
|
20240117,101100,6477668150,2760,2725,2770,2720,221401
|
|
20240117,101000,5869760830,2730,2720,2735,2715,59657
|
|
20240117,100900,5707100475,2720,2730,2735,2720,48037
|
|
20240117,100800,5576111465,2730,2730,2745,2725,127239
|
|
20240117,100700,5228147625,2730,2725,2740,2715,93887
|
|
20240117,100600,4971993130,2725,2715,2740,2715,176543
|
|
20240117,100500,4490012840,2720,2710,2720,2705,126109
|
|
20240117,100400,4147842380,2710,2695,2710,2685,73627
|
|
20240117,100300,3949122620,2695,2670,2695,2670,21048
|
|
20240117,100200,3892661845,2670,2675,2675,2665,8720
|
|
20240117,100100,3869377930,2675,2665,2680,2665,10620
|
|
20240117,100000,3840988790,2665,2665,2665,2660,8240
|
|
20240117,095900,3819034525,2665,2660,2665,2660,8598
|
|
20240117,095800,3796154750,2655,2655,2660,2655,1049
|
|
20240117,095700,3793369050,2660,2660,2660,2650,3367
|
|
20240117,095600,3784431145,2655,2650,2655,2650,8103
|
|
20240117,095500,3762940045,2650,2650,2650,2640,14400
|
|
20240117,095400,3724850820,2650,2650,2650,2650,712
|
|
20240117,095300,3722964020,2650,2650,2650,2645,2272
|
|
20240117,095200,3716946395,2640,2645,2650,2640,14210
|
|
20240117,095100,3679382950,2645,2655,2660,2645,22673
|
|
20240117,095000,3619283870,2655,2655,2665,2655,4045
|
|
20240117,094900,3608533230,2655,2660,2670,2655,10357
|
|
20240117,094800,3580983985,2665,2655,2665,2655,14469
|
|
20240117,094700,3542538880,2650,2650,2660,2645,11655
|
|
20240117,094600,3511627420,2650,2655,2660,2650,23941
|
|
20240117,094500,3448158250,2655,2660,2660,2655,9463
|
|
20240117,094400,3423025435,2660,2660,2680,2655,20202
|
|
20240117,094300,3369153915,2660,2655,2685,2650,34096
|
|
20240117,094200,3278289770,2655,2670,2670,2655,49391
|
|
20240117,094100,3146933795,2670,2680,2685,2670,48614
|
|
20240117,094000,3016660790,2685,2680,2695,2675,61979
|
|
20240117,093900,2850040190,2690,2675,2690,2675,25233
|
|
20240117,093800,2782401800,2680,2680,2685,2675,29233
|
|
20240117,093700,2704054415,2680,2670,2685,2655,62495
|
|
20240117,093600,2536605715,2675,2670,2685,2650,94102
|
|
20240117,093500,2285182190,2670,2660,2675,2655,79351
|
|
20240117,093400,2073602410,2660,2650,2665,2645,28079
|
|
20240117,093300,1999048475,2650,2635,2650,2635,9182
|
|
20240117,093200,1974798990,2640,2635,2640,2615,12455
|
|
20240117,093100,1942047135,2620,2620,2635,2615,17073
|
|
20240117,093000,1897254845,2620,2630,2635,2615,9863
|
|
20240117,092900,1871382960,2630,2635,2640,2615,19158
|
|
20240117,092800,1821124605,2640,2635,2645,2630,9546
|
|
20240117,092700,1795947910,2635,2645,2645,2635,14029
|
|
20240117,092600,1758909610,2645,2645,2645,2640,13163
|
|
20240117,092500,1724115965,2640,2630,2640,2630,13712
|
|
20240117,092400,1687938065,2630,2640,2640,2630,3129
|
|
20240117,092300,1679692100,2640,2630,2645,2630,5002
|
|
20240117,092200,1666500245,2630,2635,2640,2630,7368
|
|
20240117,092100,1647076325,2635,2650,2650,2635,15279
|
|
20240117,092000,1606736335,2645,2650,2650,2645,18022
|
|
20240117,091900,1558987025,2655,2650,2655,2645,7244
|
|
20240117,091800,1539772705,2650,2660,2665,2650,31340
|
|
20240117,091700,1456477315,2655,2640,2660,2630,22154
|
|
20240117,091600,1397930735,2635,2630,2640,2630,6143
|
|
20240117,091500,1381746610,2630,2630,2635,2630,9113
|
|
20240117,091400,1357768955,2630,2625,2635,2625,5624
|
|
20240117,091300,1342983605,2625,2635,2635,2625,7096
|
|
20240117,091200,1324318995,2640,2645,2650,2630,20690
|
|
20240117,091100,1269745990,2645,2650,2655,2640,26831
|
|
20240117,091000,1198809820,2650,2650,2650,2640,29638
|
|
20240117,090900,1120368695,2645,2650,2670,2640,63993
|
|
20240117,090800,950479880,2650,2645,2650,2635,25845
|
|
20240117,090700,882190220,2640,2630,2645,2625,26057
|
|
20240117,090600,813524265,2630,2635,2640,2610,31958
|
|
20240117,090500,729611080,2635,2610,2640,2605,34949
|
|
20240117,090400,638177255,2610,2600,2615,2600,18517
|
|
20240117,090300,589863220,2600,2615,2620,2595,46357
|
|
20240117,090200,469177720,2615,2625,2635,2610,39738
|
|
20240117,090100,364843660,2625,2640,2650,2615,70877
|
|
20240117,090000,178248725,2640,2620,2645,2620,67901
|