601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,195700,10846288890,2670,2670,2670,2670,0
|
|
20240102,195600,10846288890,2670,2670,2670,2670,0
|
|
20240102,195500,10846288890,2670,2670,2670,2670,0
|
|
20240102,195400,10846288890,2670,2670,2670,2670,0
|
|
20240102,195300,10846288890,2670,2670,2670,2670,0
|
|
20240102,195200,10846288890,2670,2670,2670,2670,0
|
|
20240102,195100,10846288890,2670,2670,2670,2670,0
|
|
20240102,195000,10846288890,2670,2670,2670,2670,0
|
|
20240102,194900,10846288890,2670,2670,2670,2670,0
|
|
20240102,194800,10846288890,2670,2670,2670,2670,0
|
|
20240102,194700,10846288890,2670,2670,2670,2670,0
|
|
20240102,194600,10846288890,2670,2670,2670,2670,0
|
|
20240102,194500,10846288890,2670,2670,2670,2670,0
|
|
20240102,194400,10846288890,2670,2670,2670,2670,0
|
|
20240102,194300,10846288890,2670,2670,2670,2670,0
|
|
20240102,194200,10846288890,2670,2670,2670,2670,0
|
|
20240102,194100,10846288890,2670,2670,2670,2670,0
|
|
20240102,194000,10846288890,2670,2670,2670,2670,0
|
|
20240102,193900,10846288890,2670,2670,2670,2670,0
|
|
20240102,193800,10846288890,2670,2670,2670,2670,0
|
|
20240102,193700,10846288890,2670,2670,2670,2670,0
|
|
20240102,193600,10846288890,2670,2670,2670,2670,0
|
|
20240102,193500,10846288890,2670,2670,2670,2670,0
|
|
20240102,193400,10846288890,2670,2670,2670,2670,0
|
|
20240102,193300,10846288890,2670,2670,2670,2670,0
|
|
20240102,193200,10846288890,2670,2670,2670,2670,0
|
|
20240102,193100,10846288890,2670,2670,2670,2670,0
|
|
20240102,193000,10846288890,2670,2670,2670,2670,0
|
|
20240102,192900,10846288890,2670,2670,2670,2670,0
|
|
20240102,192800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,192700,10846288890,2670,2670,2670,2670,0
|
|
20240102,192600,10846288890,2670,2670,2670,2670,0
|
|
20240102,192500,10846288890,2670,2670,2670,2670,0
|
|
20240102,192400,10846288890,2670,2670,2670,2670,0
|
|
20240102,192300,10846288890,2670,2670,2670,2670,0
|
|
20240102,192200,10846288890,2670,2670,2670,2670,0
|
|
20240102,192100,10846288890,2670,2670,2670,2670,0
|
|
20240102,192000,10846288890,2670,2670,2670,2670,0
|
|
20240102,191900,10846288890,2670,2670,2670,2670,0
|
|
20240102,191800,10846288890,2670,2670,2670,2670,0
|
|
20240102,191700,10846288890,2670,2670,2670,2670,0
|
|
20240102,191600,10846288890,2670,2670,2670,2670,0
|
|
20240102,191500,10846288890,2670,2670,2670,2670,0
|
|
20240102,191400,10846288890,2670,2670,2670,2670,0
|
|
20240102,191300,10846288890,2670,2670,2670,2670,0
|
|
20240102,191200,10846288890,2670,2670,2670,2670,0
|
|
20240102,191100,10846288890,2670,2670,2670,2670,0
|
|
20240102,191000,10846288890,2670,2670,2670,2670,0
|
|
20240102,190900,10846288890,2670,2670,2670,2670,0
|
|
20240102,190800,10846288890,2670,2670,2670,2670,0
|
|
20240102,190700,10846288890,2670,2670,2670,2670,0
|
|
20240102,190600,10846288890,2670,2670,2670,2670,0
|
|
20240102,190500,10846288890,2670,2670,2670,2670,0
|
|
20240102,190400,10846288890,2670,2670,2670,2670,0
|
|
20240102,190300,10846288890,2670,2670,2670,2670,0
|
|
20240102,190200,10846288890,2670,2670,2670,2670,0
|
|
20240102,190100,10846288890,2670,2670,2670,2670,0
|
|
20240102,190000,10846288890,2670,2670,2670,2670,0
|
|
20240102,185900,10846288890,2670,2670,2670,2670,0
|
|
20240102,185800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,185700,10846288890,2670,2670,2670,2670,0
|
|
20240102,185600,10846288890,2670,2670,2670,2670,0
|
|
20240102,185500,10846288890,2670,2670,2670,2670,0
|
|
20240102,185400,10846288890,2670,2670,2670,2670,0
|
|
20240102,185300,10846288890,2670,2670,2670,2670,0
|
|
20240102,185200,10846288890,2670,2670,2670,2670,0
|
|
20240102,185100,10846288890,2670,2670,2670,2670,0
|
|
20240102,185000,10846288890,2670,2670,2670,2670,0
|
|
20240102,184900,10846288890,2670,2670,2670,2670,0
|
|
20240102,184800,10846288890,2670,2670,2670,2670,0
|
|
20240102,184700,10846288890,2670,2670,2670,2670,0
|
|
20240102,184600,10846288890,2670,2670,2670,2670,0
|
|
20240102,184500,10846288890,2670,2670,2670,2670,0
|
|
20240102,184400,10846288890,2670,2670,2670,2670,0
|
|
20240102,184300,10846288890,2670,2670,2670,2670,0
|
|
20240102,184200,10846288890,2670,2670,2670,2670,0
|
|
20240102,184100,10846288890,2670,2670,2670,2670,0
|
|
20240102,184000,10846288890,2670,2670,2670,2670,0
|
|
20240102,183900,10846288890,2670,2670,2670,2670,0
|
|
20240102,183800,10846288890,2670,2670,2670,2670,0
|
|
20240102,183700,10846288890,2670,2670,2670,2670,0
|
|
20240102,183600,10846288890,2670,2670,2670,2670,0
|
|
20240102,183500,10846288890,2670,2670,2670,2670,0
|
|
20240102,183400,10846288890,2670,2670,2670,2670,0
|
|
20240102,183300,10846288890,2670,2670,2670,2670,0
|
|
20240102,183200,10846288890,2670,2670,2670,2670,0
|
|
20240102,183100,10846288890,2670,2670,2670,2670,0
|
|
20240102,183000,10846288890,2670,2670,2670,2670,0
|
|
20240102,182900,10846288890,2670,2670,2670,2670,0
|
|
20240102,182800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,182700,10846288890,2670,2670,2670,2670,0
|
|
20240102,182600,10846288890,2670,2670,2670,2670,0
|
|
20240102,182500,10846288890,2670,2670,2670,2670,0
|
|
20240102,182400,10846288890,2670,2670,2670,2670,0
|
|
20240102,182300,10846288890,2670,2670,2670,2670,0
|
|
20240102,182200,10846288890,2670,2670,2670,2670,0
|
|
20240102,182100,10846288890,2670,2670,2670,2670,0
|
|
20240102,182000,10846288890,2670,2670,2670,2670,0
|
|
20240102,181900,10846288890,2670,2670,2670,2670,0
|
|
20240102,181800,10846288890,2670,2670,2670,2670,0
|
|
20240102,181700,10846288890,2670,2670,2670,2670,0
|
|
20240102,181600,10846288890,2670,2670,2670,2670,0
|
|
20240102,181500,10846288890,2670,2670,2670,2670,0
|
|
20240102,181400,10846288890,2670,2670,2670,2670,0
|
|
20240102,181300,10846288890,2670,2670,2670,2670,0
|
|
20240102,181200,10846288890,2670,2670,2670,2670,0
|
|
20240102,181100,10846288890,2670,2670,2670,2670,0
|
|
20240102,181000,10846288890,2670,2670,2670,2670,0
|
|
20240102,180900,10846288890,2670,2670,2670,2670,0
|
|
20240102,180800,10846288890,2670,2670,2670,2670,0
|
|
20240102,180700,10846288890,2670,2670,2670,2670,0
|
|
20240102,180600,10846288890,2670,2670,2670,2670,0
|
|
20240102,180500,10846288890,2670,2670,2670,2670,0
|
|
20240102,180400,10846288890,2670,2670,2670,2670,0
|
|
20240102,180300,10846288890,2670,2670,2670,2670,0
|
|
20240102,180200,10846288890,2670,2670,2670,2670,0
|
|
20240102,180100,10846288890,2670,2670,2670,2670,0
|
|
20240102,180000,10846288890,2670,2670,2670,2670,0
|
|
20240102,175900,10846288890,2670,2670,2670,2670,0
|
|
20240102,175800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,175700,10846288890,2670,2670,2670,2670,0
|
|
20240102,175600,10846288890,2670,2670,2670,2670,0
|
|
20240102,175500,10846288890,2670,2670,2670,2670,0
|
|
20240102,175400,10846288890,2670,2670,2670,2670,0
|
|
20240102,175300,10846288890,2670,2670,2670,2670,0
|
|
20240102,175200,10846288890,2670,2670,2670,2670,0
|
|
20240102,175100,10846288890,2670,2670,2670,2670,0
|
|
20240102,175000,10846288890,2670,2670,2670,2670,0
|
|
20240102,174900,10846288890,2670,2670,2670,2670,0
|
|
20240102,174800,10846288890,2670,2670,2670,2670,0
|
|
20240102,174700,10846288890,2670,2670,2670,2670,0
|
|
20240102,174600,10846288890,2670,2670,2670,2670,0
|
|
20240102,174500,10846288890,2670,2670,2670,2670,0
|
|
20240102,174400,10846288890,2670,2670,2670,2670,0
|
|
20240102,174300,10846288890,2670,2670,2670,2670,0
|
|
20240102,174200,10846288890,2670,2670,2670,2670,0
|
|
20240102,174100,10846288890,2670,2670,2670,2670,0
|
|
20240102,174000,10846288890,2670,2670,2670,2670,0
|
|
20240102,173900,10846288890,2670,2670,2670,2670,0
|
|
20240102,173800,10846288890,2670,2670,2670,2670,0
|
|
20240102,173700,10846288890,2670,2670,2670,2670,0
|
|
20240102,173600,10846288890,2670,2670,2670,2670,0
|
|
20240102,173500,10846288890,2670,2670,2670,2670,0
|
|
20240102,173400,10846288890,2670,2670,2670,2670,0
|
|
20240102,173300,10846288890,2670,2670,2670,2670,0
|
|
20240102,173200,10846288890,2670,2670,2670,2670,0
|
|
20240102,173100,10846288890,2670,2670,2670,2670,0
|
|
20240102,173000,10846288890,2670,2670,2670,2670,0
|
|
20240102,172900,10846288890,2670,2670,2670,2670,0
|
|
20240102,172800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,172700,10846288890,2670,2670,2670,2670,0
|
|
20240102,172600,10846288890,2670,2670,2670,2670,0
|
|
20240102,172500,10846288890,2670,2670,2670,2670,0
|
|
20240102,172400,10846288890,2670,2670,2670,2670,0
|
|
20240102,172300,10846288890,2670,2670,2670,2670,0
|
|
20240102,172200,10846288890,2670,2670,2670,2670,0
|
|
20240102,172100,10846288890,2670,2670,2670,2670,0
|
|
20240102,172000,10846288890,2670,2670,2670,2670,0
|
|
20240102,171900,10846288890,2670,2670,2670,2670,0
|
|
20240102,171800,10846288890,2670,2670,2670,2670,0
|
|
20240102,171700,10846288890,2670,2670,2670,2670,0
|
|
20240102,171600,10846288890,2670,2670,2670,2670,0
|
|
20240102,171500,10846288890,2670,2670,2670,2670,0
|
|
20240102,171400,10846288890,2670,2670,2670,2670,0
|
|
20240102,171300,10846288890,2670,2670,2670,2670,0
|
|
20240102,171200,10846288890,2670,2670,2670,2670,0
|
|
20240102,171100,10846288890,2670,2670,2670,2670,0
|
|
20240102,171000,10846288890,2670,2670,2670,2670,0
|
|
20240102,170900,10846288890,2670,2670,2670,2670,0
|
|
20240102,170800,10846288890,2670,2670,2670,2670,0
|
|
20240102,170700,10846288890,2670,2670,2670,2670,0
|
|
20240102,170600,10846288890,2670,2670,2670,2670,0
|
|
20240102,170500,10846288890,2670,2670,2670,2670,0
|
|
20240102,170400,10846288890,2670,2670,2670,2670,0
|
|
20240102,170300,10846288890,2670,2670,2670,2670,0
|
|
20240102,170200,10846288890,2670,2670,2670,2670,0
|
|
20240102,170100,10846288890,2670,2670,2670,2670,0
|
|
20240102,170000,10846288890,2670,2670,2670,2670,0
|
|
20240102,165900,10846288890,2670,2670,2670,2670,0
|
|
20240102,165800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,165700,10846288890,2670,2670,2670,2670,0
|
|
20240102,165600,10846288890,2670,2670,2670,2670,0
|
|
20240102,165500,10846288890,2670,2670,2670,2670,0
|
|
20240102,165400,10846288890,2670,2670,2670,2670,0
|
|
20240102,165300,10846288890,2670,2670,2670,2670,0
|
|
20240102,165200,10846288890,2670,2670,2670,2670,0
|
|
20240102,165100,10846288890,2670,2670,2670,2670,0
|
|
20240102,165000,10846288890,2670,2670,2670,2670,0
|
|
20240102,164900,10846288890,2670,2670,2670,2670,0
|
|
20240102,164800,10846288890,2670,2670,2670,2670,0
|
|
20240102,164700,10846288890,2670,2670,2670,2670,0
|
|
20240102,164600,10846288890,2670,2670,2670,2670,0
|
|
20240102,164500,10846288890,2670,2670,2670,2670,0
|
|
20240102,164400,10846288890,2670,2670,2670,2670,0
|
|
20240102,164300,10846288890,2670,2670,2670,2670,0
|
|
20240102,164200,10846288890,2670,2670,2670,2670,0
|
|
20240102,164100,10846288890,2670,2670,2670,2670,0
|
|
20240102,164000,10846288890,2670,2670,2670,2670,0
|
|
20240102,163900,10846288890,2670,2670,2670,2670,0
|
|
20240102,163800,10846288890,2670,2670,2670,2670,0
|
|
20240102,163700,10846288890,2670,2670,2670,2670,0
|
|
20240102,163600,10846288890,2670,2670,2670,2670,0
|
|
20240102,163500,10846288890,2670,2670,2670,2670,0
|
|
20240102,163400,10846288890,2670,2670,2670,2670,0
|
|
20240102,163300,10846288890,2670,2670,2670,2670,0
|
|
20240102,163200,10846288890,2670,2670,2670,2670,0
|
|
20240102,163100,10846288890,2670,2670,2670,2670,0
|
|
20240102,163000,10846288890,2670,2670,2670,2670,0
|
|
20240102,162900,10846288890,2670,2670,2670,2670,0
|
|
20240102,162800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,162700,10846288890,2670,2670,2670,2670,0
|
|
20240102,162600,10846288890,2670,2670,2670,2670,0
|
|
20240102,162500,10846288890,2670,2670,2670,2670,0
|
|
20240102,162400,10846288890,2670,2670,2670,2670,0
|
|
20240102,162300,10846288890,2670,2670,2670,2670,0
|
|
20240102,162200,10846288890,2670,2670,2670,2670,0
|
|
20240102,162100,10846288890,2670,2670,2670,2670,0
|
|
20240102,162000,10846288890,2670,2670,2670,2670,0
|
|
20240102,161900,10846288890,2670,2670,2670,2670,0
|
|
20240102,161800,10846288890,2670,2670,2670,2670,0
|
|
20240102,161700,10846288890,2670,2670,2670,2670,0
|
|
20240102,161600,10846288890,2670,2670,2670,2670,0
|
|
20240102,161500,10846288890,2670,2670,2670,2670,0
|
|
20240102,161400,10846288890,2670,2670,2670,2670,0
|
|
20240102,161300,10846288890,2670,2670,2670,2670,0
|
|
20240102,161200,10846288890,2670,2670,2670,2670,0
|
|
20240102,161100,10846288890,2670,2670,2670,2670,0
|
|
20240102,161000,10846288890,2670,2670,2670,2670,0
|
|
20240102,160900,10846288890,2670,2670,2670,2670,0
|
|
20240102,160800,10846288890,2670,2670,2670,2670,0
|
|
20240102,160700,10846288890,2670,2670,2670,2670,0
|
|
20240102,160600,10846288890,2670,2670,2670,2670,0
|
|
20240102,160500,10846288890,2670,2670,2670,2670,0
|
|
20240102,160400,10846288890,2670,2670,2670,2670,0
|
|
20240102,160300,10846288890,2670,2670,2670,2670,0
|
|
20240102,160200,10846288890,2670,2670,2670,2670,0
|
|
20240102,160100,10846288890,2670,2670,2670,2670,0
|
|
20240102,160000,10846288890,2670,2670,2670,2670,0
|
|
20240102,155900,10846288890,2670,2670,2670,2670,0
|
|
20240102,155800,10846288890,2670,2670,2670,2670,63516
|
|
20240102,155700,10846288890,2670,2670,2670,2670,0
|
|
20240102,155600,10846288890,2670,2670,2670,2670,0
|
|
20240102,155500,10846288890,2670,2670,2670,2670,0
|
|
20240102,155400,10846288890,2670,2670,2670,2670,0
|
|
20240102,155300,10846288890,2670,2670,2670,2670,0
|
|
20240102,155200,10846288890,2670,2670,2670,2670,0
|
|
20240102,155100,10846288890,2670,2670,2670,2670,0
|
|
20240102,155000,10846288890,2670,2670,2670,2670,0
|
|
20240102,154900,10846288890,2670,2670,2670,2670,0
|
|
20240102,154800,10846288890,2670,2670,2670,2670,0
|
|
20240102,154700,10846288890,2670,2670,2670,2670,0
|
|
20240102,154600,10846288890,2670,2670,2670,2670,0
|
|
20240102,154500,10846288890,2670,2670,2670,2670,0
|
|
20240102,154400,10846288890,2670,2670,2670,2670,0
|
|
20240102,154300,10846288890,2670,2670,2670,2670,0
|
|
20240102,154200,10846288890,2670,2670,2670,2670,0
|
|
20240102,154100,10846288890,2670,2670,2670,2670,0
|
|
20240102,154000,10846288890,2670,2670,2670,2670,0
|
|
20240102,153900,10846288890,2670,2670,2670,2670,0
|
|
20240102,153800,10846288890,2670,2670,2670,2670,0
|
|
20240102,153700,10846288890,2670,2670,2670,2670,0
|
|
20240102,153600,10846288890,2670,2670,2670,2670,0
|
|
20240102,153500,10846288890,2670,2670,2670,2670,0
|
|
20240102,153400,10846288890,2670,2670,2670,2670,0
|
|
20240102,153300,10846288890,2670,2670,2670,2670,0
|
|
20240102,153200,10846288890,2670,2670,2670,2670,0
|
|
20240102,153100,10846288890,2670,2670,2670,2670,0
|
|
20240102,153000,10846288890,2670,2670,2670,2670,63516
|
|
20240102,152900,10676701170,2670,2670,2670,2670,0
|
|
20240102,152800,10676701170,2670,2670,2670,2670,0
|
|
20240102,152700,10676701170,2670,2670,2670,2670,0
|
|
20240102,152600,10676701170,2670,2670,2670,2670,0
|
|
20240102,152500,10676701170,2670,2670,2670,2670,0
|
|
20240102,152400,10676701170,2670,2670,2670,2670,0
|
|
20240102,152300,10676701170,2670,2670,2670,2670,0
|
|
20240102,152200,10676701170,2670,2670,2670,2670,0
|
|
20240102,152100,10676701170,2670,2670,2670,2670,0
|
|
20240102,152000,10676701170,2670,2670,2670,2670,0
|
|
20240102,151900,10676701170,2670,2675,2675,2665,20666
|
|
20240102,151800,10621477825,2675,2670,2680,2670,22163
|
|
20240102,151700,10562221215,2675,2680,2680,2670,16138
|
|
20240102,151600,10519020910,2670,2670,2680,2670,23060
|
|
20240102,151500,10457337690,2675,2665,2675,2665,27054
|
|
20240102,151400,10385050145,2670,2665,2675,2665,15350
|
|
20240102,151300,10344054820,2670,2675,2675,2670,14727
|
|
20240102,151200,10304700215,2675,2665,2675,2665,10977
|
|
20240102,151100,10275362610,2670,2665,2670,2660,12753
|
|
20240102,151000,10241345610,2665,2655,2665,2650,18860
|
|
20240102,150900,10191181295,2655,2665,2670,2645,22739
|
|
20240102,150800,10130711955,2665,2665,2670,2660,26250
|
|
20240102,150700,10060778715,2665,2675,2680,2665,38050
|
|
20240102,150600,9959064055,2670,2675,2680,2665,41664
|
|
20240102,150500,9847536315,2675,2670,2680,2665,38493
|
|
20240102,150400,9744693365,2665,2660,2670,2660,23863
|
|
20240102,150300,9681117550,2660,2655,2660,2650,19233
|
|
20240102,150200,9629983230,2655,2665,2665,2650,20383
|
|
20240102,150100,9575755250,2665,2640,2665,2635,49769
|
|
20240102,150000,9443757455,2645,2650,2650,2640,45642
|
|
20240102,145900,9322910585,2645,2645,2645,2645,0
|
|
20240102,145800,9322910585,2645,2645,2645,2645,0
|
|
20240102,145700,9322910585,2645,2640,2645,2635,12999
|
|
20240102,145600,9288555025,2645,2640,2645,2635,19915
|
|
20240102,145500,9235944490,2640,2645,2645,2630,12085
|
|
20240102,145400,9204033180,2640,2640,2645,2635,10954
|
|
20240102,145300,9175106660,2640,2640,2645,2630,16830
|
|
20240102,145200,9130710385,2645,2640,2645,2635,34198
|
|
20240102,145100,9040414510,2640,2640,2640,2630,16810
|
|
20240102,145000,8996056160,2635,2635,2640,2630,23655
|
|
20240102,144900,8933727485,2630,2625,2635,2620,19744
|
|
20240102,144800,8881810170,2625,2630,2630,2620,15800
|
|
20240102,144700,8840309985,2625,2620,2630,2620,13553
|
|
20240102,144600,8804722625,2625,2620,2625,2620,13511
|
|
20240102,144500,8769263725,2625,2620,2625,2615,13151
|
|
20240102,144400,8734788800,2615,2615,2620,2615,14790
|
|
20240102,144300,8696062895,2615,2615,2620,2610,12993
|
|
20240102,144200,8662046615,2610,2620,2620,2610,10352
|
|
20240102,144100,8634939445,2615,2615,2620,2615,10189
|
|
20240102,144000,8608252520,2610,2605,2615,2605,37297
|
|
20240102,143900,8510899710,2605,2610,2610,2605,6467
|
|
20240102,143800,8494025005,2605,2610,2610,2605,18934
|
|
20240102,143700,8444609830,2610,2610,2610,2605,18123
|
|
20240102,143600,8397318855,2605,2605,2610,2605,5746
|
|
20240102,143500,8382327175,2605,2605,2610,2600,21897
|
|
20240102,143400,8325261765,2605,2605,2605,2600,20985
|
|
20240102,143300,8270596060,2605,2605,2610,2600,6167
|
|
20240102,143200,8254527155,2605,2595,2605,2595,18216
|
|
20240102,143100,8207161575,2595,2600,2605,2595,16578
|
|
20240102,143000,8164019385,2605,2600,2605,2600,14219
|
|
20240102,142900,8126981005,2600,2600,2605,2600,5999
|
|
20240102,142800,8111360265,2600,2600,2605,2595,12406
|
|
20240102,142700,8079101685,2600,2595,2605,2595,7732
|
|
20240102,142600,8058972095,2600,2595,2600,2595,10787
|
|
20240102,142500,8030938365,2595,2595,2600,2595,6738
|
|
20240102,142400,8013425765,2600,2595,2600,2590,11959
|
|
20240102,142300,7982368515,2600,2600,2605,2595,6341
|
|
20240102,142200,7965861280,2600,2590,2605,2590,9876
|
|
20240102,142100,7940214400,2595,2595,2600,2590,6906
|
|
20240102,142000,7922288455,2600,2590,2600,2590,4924
|
|
20240102,141900,7909500320,2595,2600,2600,2590,5989
|
|
20240102,141800,7893933285,2600,2590,2600,2590,5893
|
|
20240102,141700,7878635555,2595,2595,2600,2590,7281
|
|
20240102,141600,7859732405,2600,2595,2600,2595,6554
|
|
20240102,141500,7842704075,2595,2595,2600,2595,2009
|
|
20240102,141400,7837488545,2595,2595,2600,2590,7629
|
|
20240102,141300,7817705170,2595,2595,2605,2595,4723
|
|
20240102,141200,7805423075,2595,2600,2605,2595,5204
|
|
20240102,141100,7791882330,2600,2600,2605,2595,3629
|
|
20240102,141000,7782449225,2600,2600,2605,2600,7432
|
|
20240102,140900,7763100485,2600,2600,2605,2600,2576
|
|
20240102,140800,7756395955,2600,2605,2605,2595,12189
|
|
20240102,140700,7724698505,2605,2605,2605,2595,5709
|
|
20240102,140600,7709845170,2600,2600,2605,2595,5126
|
|
20240102,140500,7696518135,2600,2595,2600,2595,2938
|
|
20240102,140400,7688882415,2595,2590,2600,2590,7183
|
|
20240102,140300,7670222055,2590,2600,2600,2590,10100
|
|
20240102,140200,7644045945,2600,2600,2605,2595,39431
|
|
20240102,140100,7541501585,2605,2600,2605,2600,6645
|
|
20240102,140000,7524200240,2605,2595,2605,2590,26382
|
|
20240102,135900,7455648180,2595,2590,2595,2590,4224
|
|
20240102,135800,7444695245,2595,2600,2600,2590,11634
|
|
20240102,135700,7414484640,2600,2585,2600,2585,6674
|
|
20240102,135600,7397187695,2585,2590,2595,2585,4817
|
|
20240102,135500,7384706300,2590,2590,2595,2585,13762
|
|
20240102,135400,7349072525,2590,2595,2595,2585,11816
|
|
20240102,135300,7318460430,2595,2605,2605,2590,30331
|
|
20240102,135200,7239599145,2610,2605,2620,2605,11660
|
|
20240102,135100,7209138760,2605,2615,2620,2605,14807
|
|
20240102,135000,7170398290,2620,2620,2625,2600,28002
|
|
20240102,134900,7097121870,2620,2590,2625,2585,75030
|
|
20240102,134800,6901691895,2585,2580,2590,2580,55704
|
|
20240102,134700,6757654085,2585,2585,2585,2580,4863
|
|
20240102,134600,6745086640,2585,2585,2585,2580,7796
|
|
20240102,134500,6724939015,2580,2575,2585,2575,7311
|
|
20240102,134400,6706076545,2580,2580,2585,2570,8824
|
|
20240102,134300,6683309020,2575,2585,2585,2570,12351
|
|
20240102,134200,6651488320,2585,2575,2585,2570,10040
|
|
20240102,134100,6625582925,2580,2570,2580,2565,2061
|
|
20240102,134000,6620286580,2570,2575,2585,2570,3831
|
|
20240102,133900,6610420700,2580,2575,2580,2575,5234
|
|
20240102,133800,6596917075,2580,2575,2580,2575,25496
|
|
20240102,133700,6531160695,2580,2565,2580,2565,42725
|
|
20240102,133600,6421311685,2565,2560,2565,2560,12901
|
|
20240102,133500,6388228140,2565,2560,2570,2560,11864
|
|
20240102,133400,6357804845,2565,2555,2565,2555,6699
|
|
20240102,133300,6340654330,2560,2555,2560,2550,18511
|
|
20240102,133200,6293309005,2555,2555,2555,2550,3703
|
|
20240102,133100,6283849585,2550,2555,2555,2550,7785
|
|
20240102,133000,6263983605,2550,2550,2555,2545,3640
|
|
20240102,132900,6254699775,2545,2545,2555,2545,63049
|
|
20240102,132800,6093929450,2550,2545,2550,2545,13322
|
|
20240102,132700,6060011230,2545,2550,2550,2540,12131
|
|
20240102,132600,6029129615,2545,2545,2550,2545,8314
|
|
20240102,132500,6007957265,2545,2545,2550,2540,7959
|
|
20240102,132400,5987705450,2540,2535,2545,2535,6874
|
|
20240102,132300,5970227400,2540,2545,2545,2535,5797
|
|
20240102,132200,5955513395,2545,2540,2545,2540,3327
|
|
20240102,132100,5947047265,2540,2540,2545,2540,10050
|
|
20240102,132000,5921506075,2545,2540,2545,2540,1223
|
|
20240102,131900,5918393870,2540,2540,2545,2540,666
|
|
20240102,131800,5916699520,2540,2540,2545,2535,5820
|
|
20240102,131700,5901911340,2545,2535,2545,2535,1044
|
|
20240102,131600,5899256230,2545,2535,2545,2535,2798
|
|
20240102,131500,5892146575,2535,2535,2540,2530,7568
|
|
20240102,131400,5872955615,2535,2535,2540,2535,1431
|
|
20240102,131300,5869321190,2535,2540,2540,2530,6381
|
|
20240102,131200,5853132915,2540,2540,2540,2535,8155
|
|
20240102,131100,5832419400,2540,2540,2545,2540,6235
|
|
20240102,131000,5816571725,2540,2535,2545,2535,11975
|
|
20240102,130900,5786117525,2540,2535,2540,2535,8501
|
|
20240102,130800,5764524990,2535,2535,2540,2535,711
|
|
20240102,130700,5762721090,2535,2540,2540,2535,10193
|
|
20240102,130600,5736876970,2540,2540,2540,2540,9049
|
|
20240102,130500,5713892510,2535,2540,2540,2535,3584
|
|
20240102,130400,5704804375,2540,2530,2540,2530,1991
|
|
20240102,130300,5699755410,2535,2530,2535,2530,1916
|
|
20240102,130200,5694898425,2535,2530,2535,2530,2718
|
|
20240102,130100,5688017485,2530,2530,2535,2530,10076
|
|
20240102,130000,5662521980,2530,2530,2535,2530,7263
|
|
20240102,125900,5644139305,2530,2535,2535,2530,1149
|
|
20240102,125800,5641226715,2535,2535,2535,2530,1183
|
|
20240102,125700,5638227940,2535,2530,2540,2530,2547
|
|
20240102,125600,5631773780,2530,2535,2540,2530,3957
|
|
20240102,125500,5621740220,2535,2535,2540,2535,1951
|
|
20240102,125400,5616792895,2535,2525,2535,2525,12918
|
|
20240102,125300,5584098330,2525,2530,2535,2525,406
|
|
20240102,125200,5583069665,2525,2535,2540,2525,4881
|
|
20240102,125100,5570724380,2540,2535,2540,2530,965
|
|
20240102,125000,5568277150,2535,2540,2540,2535,2990
|
|
20240102,124900,5560693555,2540,2540,2545,2535,1773
|
|
20240102,124800,5556190295,2540,2540,2545,2540,1984
|
|
20240102,124700,5551141595,2540,2540,2545,2540,12799
|
|
20240102,124600,5518624550,2545,2545,2545,2540,7631
|
|
20240102,124500,5499227195,2545,2545,2550,2545,20719
|
|
20240102,124400,5446483145,2545,2550,2550,2545,3936
|
|
20240102,124300,5436460010,2550,2550,2550,2545,5209
|
|
20240102,124200,5423188555,2550,2550,2550,2545,1892
|
|
20240102,124100,5418366180,2550,2540,2550,2540,7119
|
|
20240102,124000,5400250375,2545,2545,2550,2545,8974
|
|
20240102,123900,5377406890,2545,2540,2550,2540,16889
|
|
20240102,123800,5334424490,2540,2535,2545,2535,26878
|
|
20240102,123700,5266156455,2525,2530,2535,2525,9746
|
|
20240102,123600,5241462660,2530,2535,2535,2530,5820
|
|
20240102,123500,5226727410,2530,2535,2535,2525,3896
|
|
20240102,123400,5216863455,2535,2535,2540,2520,8592
|
|
20240102,123300,5195125760,2535,2530,2540,2530,61906
|
|
20240102,123200,5037980700,2530,2535,2535,2525,4127
|
|
20240102,123100,5027535005,2530,2535,2535,2530,4603
|
|
20240102,123000,5015878925,2535,2530,2535,2530,6516
|
|
20240102,122900,4999374165,2525,2530,2535,2525,18309
|
|
20240102,122800,4953014360,2530,2510,2530,2510,85222
|
|
20240102,122700,4738160980,2515,2515,2515,2510,1486
|
|
20240102,122600,4734424340,2510,2515,2515,2510,3223
|
|
20240102,122500,4726319610,2510,2510,2510,2505,9381
|
|
20240102,122400,4702778205,2505,2510,2510,2505,2375
|
|
20240102,122300,4696817110,2505,2510,2510,2505,2379
|
|
20240102,122200,4690847095,2505,2505,2510,2505,2968
|
|
20240102,122100,4683397690,2510,2505,2510,2505,7435
|
|
20240102,122000,4664736380,2505,2510,2510,2505,1141
|
|
20240102,121900,4661872875,2510,2510,2510,2505,1658
|
|
20240102,121800,4657713975,2505,2510,2510,2505,1731
|
|
20240102,121700,4653369410,2510,2510,2510,2505,745
|
|
20240102,121600,4651499645,2505,2500,2505,2500,2024
|
|
20240102,121500,4646429930,2505,2505,2505,2500,12827
|
|
20240102,121400,4614348440,2500,2510,2510,2500,6932
|
|
20240102,121300,4596978555,2510,2505,2510,2505,711
|
|
20240102,121200,4595194940,2510,2510,2510,2505,1994
|
|
20240102,121100,4590190005,2505,2510,2510,2505,2467
|
|
20240102,121000,4584000555,2510,2505,2510,2505,1053
|
|
20240102,120900,4581357655,2510,2505,2510,2500,16194
|
|
20240102,120800,4540790160,2510,2510,2510,2505,4126
|
|
20240102,120700,4530446565,2510,2510,2510,2505,2704
|
|
20240102,120600,4523661145,2505,2510,2510,2505,1579
|
|
20240102,120500,4519697975,2510,2510,2510,2505,2135
|
|
20240102,120400,4514339395,2510,2510,2510,2505,1995
|
|
20240102,120300,4509331950,2505,2510,2510,2505,9873
|
|
20240102,120200,4484594325,2510,2510,2510,2500,2526
|
|
20240102,120100,4478254460,2510,2510,2510,2505,7268
|
|
20240102,120000,4460016235,2505,2505,2510,2505,10249
|
|
20240102,115900,4434296595,2505,2510,2510,2500,1916
|
|
20240102,115800,4429489130,2500,2510,2510,2500,2039
|
|
20240102,115700,4424374250,2505,2510,2510,2500,6305
|
|
20240102,115600,4408573265,2505,2515,2515,2505,17633
|
|
20240102,115500,4364315750,2510,2515,2515,2510,1898
|
|
20240102,115400,4359542580,2510,2515,2515,2510,1412
|
|
20240102,115300,4355994135,2515,2515,2515,2510,32843
|
|
20240102,115200,4273545440,2510,2515,2515,2510,2989
|
|
20240102,115100,4266032385,2510,2515,2515,2510,1215
|
|
20240102,115000,4262976800,2515,2515,2515,2510,3994
|
|
20240102,114900,4252932515,2515,2515,2515,2505,4569
|
|
20240102,114800,4241457085,2510,2515,2515,2505,6192
|
|
20240102,114700,4225910405,2515,2515,2515,2510,7308
|
|
20240102,114600,4207531910,2510,2510,2515,2510,2314
|
|
20240102,114500,4201719820,2505,2515,2515,2505,6679
|
|
20240102,114400,4184932455,2515,2515,2515,2510,2554
|
|
20240102,114300,4178509270,2515,2505,2515,2500,19907
|
|
20240102,114200,4128545425,2510,2510,2510,2505,4212
|
|
20240102,114100,4117986675,2510,2510,2510,2505,7637
|
|
20240102,114000,4098818105,2505,2505,2510,2505,11041
|
|
20240102,113900,4071110275,2510,2510,2510,2505,1077
|
|
20240102,113800,4068407745,2505,2510,2510,2505,2495
|
|
20240102,113700,4062148460,2510,2505,2510,2500,19636
|
|
20240102,113600,4012961030,2500,2505,2505,2500,1558
|
|
20240102,113500,4009059310,2505,2505,2505,2500,3565
|
|
20240102,113400,4000132535,2500,2505,2505,2500,1859
|
|
20240102,113300,3995478330,2500,2505,2505,2500,2535
|
|
20240102,113200,3989128805,2505,2505,2505,2500,4134
|
|
20240102,113100,3978788155,2495,2500,2505,2495,21871
|
|
20240102,113000,3924111815,2500,2505,2505,2495,7305
|
|
20240102,112900,3905844295,2500,2500,2505,2495,3554
|
|
20240102,112800,3896947870,2495,2505,2505,2495,17303
|
|
20240102,112700,3853693870,2500,2505,2505,2500,1113
|
|
20240102,112600,3850907390,2500,2505,2505,2500,5946
|
|
20240102,112500,3836020550,2500,2510,2510,2500,12665
|
|
20240102,112400,3804286570,2505,2505,2510,2505,1643
|
|
20240102,112300,3800163620,2510,2510,2510,2500,2161
|
|
20240102,112200,3794740770,2510,2510,2510,2500,10443
|
|
20240102,112100,3768556000,2510,2510,2510,2505,59094
|
|
20240102,112000,3620230180,2510,2505,2510,2505,13244
|
|
20240102,111900,3586992120,2510,2510,2510,2505,5600
|
|
20240102,111800,3572937255,2510,2510,2510,2500,13670
|
|
20240102,111700,3538636005,2510,2510,2510,2505,12618
|
|
20240102,111600,3506990750,2510,2505,2510,2505,1605
|
|
20240102,111500,3502965150,2505,2510,2510,2500,8746
|
|
20240102,111400,3481026760,2510,2490,2510,2490,27870
|
|
20240102,111300,3411285925,2500,2495,2500,2495,1496
|
|
20240102,111200,3407545935,2500,2490,2500,2490,1969
|
|
20240102,111100,3402627725,2500,2500,2500,2495,7076
|
|
20240102,111000,3384966120,2505,2505,2505,2495,3247
|
|
20240102,110900,3376852245,2505,2500,2505,2495,5130
|
|
20240102,110800,3364010530,2505,2500,2505,2495,10757
|
|
20240102,110700,3337141875,2505,2500,2505,2500,1695
|
|
20240102,110600,3332901105,2505,2495,2505,2495,12573
|
|
20240102,110500,3301434170,2510,2500,2510,2495,18965
|
|
20240102,110400,3254002980,2500,2500,2505,2500,2889
|
|
20240102,110300,3246777740,2505,2505,2505,2500,3406
|
|
20240102,110200,3238245830,2505,2500,2510,2500,6444
|
|
20240102,110100,3222098435,2505,2510,2510,2500,7632
|
|
20240102,110000,3202979670,2510,2510,2510,2505,2270
|
|
20240102,105900,3197282660,2505,2500,2510,2500,19987
|
|
20240102,105800,3147233140,2495,2505,2505,2495,5279
|
|
20240102,105700,3134035220,2505,2495,2505,2495,27566
|
|
20240102,105600,3065147750,2500,2495,2500,2490,8346
|
|
20240102,105500,3044320605,2495,2500,2505,2495,10434
|
|
20240102,105400,3018211865,2505,2500,2505,2495,4253
|
|
20240102,105300,3007577965,2500,2505,2505,2495,9441
|
|
20240102,105200,2983955880,2495,2500,2505,2495,5670
|
|
20240102,105100,2969780720,2500,2495,2500,2495,5025
|
|
20240102,105000,2957238690,2495,2490,2500,2490,12779
|
|
20240102,104900,2925351000,2490,2500,2500,2490,7758
|
|
20240102,104800,2905973270,2500,2505,2505,2500,4820
|
|
20240102,104700,2893899495,2505,2500,2510,2500,12463
|
|
20240102,104600,2862691920,2500,2500,2510,2500,45709
|
|
20240102,104500,2748075360,2500,2505,2505,2500,10823
|
|
20240102,104400,2721008180,2505,2505,2505,2500,4338
|
|
20240102,104300,2710156140,2500,2505,2510,2500,14216
|
|
20240102,104200,2674550105,2505,2510,2510,2505,4984
|
|
20240102,104100,2662055860,2510,2510,2510,2505,18148
|
|
20240102,104000,2616516885,2510,2505,2510,2505,11247
|
|
20240102,103900,2588317375,2505,2510,2510,2500,14107
|
|
20240102,103800,2552974850,2505,2495,2510,2490,49202
|
|
20240102,103700,2429944435,2490,2500,2500,2485,16049
|
|
20240102,103600,2389973905,2500,2495,2500,2490,26260
|
|
20240102,103500,2324406285,2495,2475,2495,2475,23420
|
|
20240102,103400,2266172100,2480,2475,2480,2475,14771
|
|
20240102,103300,2229600835,2475,2485,2485,2470,18973
|
|
20240102,103200,2182625040,2485,2490,2490,2475,15506
|
|
20240102,103100,2144191305,2490,2495,2495,2485,3930
|
|
20240102,103000,2134404635,2495,2490,2495,2485,3400
|
|
20240102,102900,2125937355,2500,2495,2505,2490,54972
|
|
20240102,102800,1988558985,2495,2490,2500,2485,74898
|
|
20240102,102700,1801695755,2485,2480,2495,2470,77300
|
|
20240102,102600,1609678495,2475,2475,2480,2465,41967
|
|
20240102,102500,1505920260,2475,2470,2475,2460,42610
|
|
20240102,102400,1400646795,2475,2475,2475,2470,10405
|
|
20240102,102300,1374928780,2470,2460,2480,2460,60493
|
|
20240102,102200,1225676815,2455,2460,2465,2450,21138
|
|
20240102,102100,1173658205,2460,2460,2465,2455,9949
|
|
20240102,102000,1149174540,2460,2440,2465,2440,76453
|
|
20240102,101900,961667365,2445,2435,2445,2435,16029
|
|
20240102,101800,922545050,2435,2435,2440,2435,2642
|
|
20240102,101700,916110105,2435,2440,2440,2435,1533
|
|
20240102,101600,912370435,2445,2435,2445,2435,7818
|
|
20240102,101500,893290875,2435,2435,2440,2435,5347
|
|
20240102,101400,880269980,2435,2435,2440,2435,5162
|
|
20240102,101300,867696410,2435,2435,2440,2435,9715
|
|
20240102,101200,844040375,2435,2440,2440,2430,2467
|
|
20240102,101100,838032720,2440,2430,2440,2430,2544
|
|
20240102,101000,831840100,2440,2435,2440,2430,16089
|
|
20240102,100900,792670520,2440,2430,2445,2430,15001
|
|
20240102,100800,756092735,2430,2435,2440,2430,958
|
|
20240102,100700,753760540,2435,2435,2435,2430,4544
|
|
20240102,100600,742704410,2435,2430,2445,2425,16314
|
|
20240102,100500,702966325,2425,2425,2430,2425,8028
|
|
20240102,100400,683480115,2425,2430,2435,2425,15885
|
|
20240102,100300,644886940,2430,2420,2440,2415,22870
|
|
20240102,100200,589323870,2420,2415,2420,2400,16607
|
|
20240102,100100,549366105,2425,2445,2450,2415,80503
|
|
20240102,100000,354211550,2470,2405,2490,2400,127709
|