666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,200200,5849362745,2800,2800,2800,2800,0
|
|
20240108,200100,5849362745,2800,2800,2800,2800,0
|
|
20240108,200000,5849362745,2800,2800,2800,2800,0
|
|
20240108,195900,5849362745,2800,2800,2800,2800,0
|
|
20240108,195800,5849362745,2800,2800,2800,2800,0
|
|
20240108,195700,5849362745,2800,2800,2800,2800,0
|
|
20240108,195600,5849362745,2800,2800,2800,2800,0
|
|
20240108,195500,5849362745,2800,2800,2800,2800,0
|
|
20240108,195400,5849362745,2800,2800,2800,2800,0
|
|
20240108,195300,5849362745,2800,2800,2800,2800,0
|
|
20240108,195200,5849362745,2800,2800,2800,2800,0
|
|
20240108,195100,5849362745,2800,2800,2800,2800,0
|
|
20240108,195000,5849362745,2800,2800,2800,2800,0
|
|
20240108,194900,5849362745,2800,2800,2800,2800,0
|
|
20240108,194800,5849362745,2800,2800,2800,2800,0
|
|
20240108,194700,5849362745,2800,2800,2800,2800,0
|
|
20240108,194600,5849362745,2800,2800,2800,2800,0
|
|
20240108,194500,5849362745,2800,2800,2800,2800,0
|
|
20240108,194400,5849362745,2800,2800,2800,2800,0
|
|
20240108,194300,5849362745,2800,2800,2800,2800,0
|
|
20240108,194200,5849362745,2800,2800,2800,2800,0
|
|
20240108,194100,5849362745,2800,2800,2800,2800,0
|
|
20240108,194000,5849362745,2800,2800,2800,2800,0
|
|
20240108,193900,5849362745,2800,2800,2800,2800,0
|
|
20240108,193800,5849362745,2800,2800,2800,2800,0
|
|
20240108,193700,5849362745,2800,2800,2800,2800,0
|
|
20240108,193600,5849362745,2800,2800,2800,2800,0
|
|
20240108,193500,5849362745,2800,2800,2800,2800,0
|
|
20240108,193400,5849362745,2800,2800,2800,2800,0
|
|
20240108,193300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,193200,5849362745,2800,2800,2800,2800,0
|
|
20240108,193100,5849362745,2800,2800,2800,2800,0
|
|
20240108,193000,5849362745,2800,2800,2800,2800,0
|
|
20240108,192900,5849362745,2800,2800,2800,2800,0
|
|
20240108,192800,5849362745,2800,2800,2800,2800,0
|
|
20240108,192700,5849362745,2800,2800,2800,2800,0
|
|
20240108,192600,5849362745,2800,2800,2800,2800,0
|
|
20240108,192500,5849362745,2800,2800,2800,2800,0
|
|
20240108,192400,5849362745,2800,2800,2800,2800,0
|
|
20240108,192300,5849362745,2800,2800,2800,2800,0
|
|
20240108,192200,5849362745,2800,2800,2800,2800,0
|
|
20240108,192100,5849362745,2800,2800,2800,2800,0
|
|
20240108,192000,5849362745,2800,2800,2800,2800,0
|
|
20240108,191900,5849362745,2800,2800,2800,2800,0
|
|
20240108,191800,5849362745,2800,2800,2800,2800,0
|
|
20240108,191700,5849362745,2800,2800,2800,2800,0
|
|
20240108,191600,5849362745,2800,2800,2800,2800,0
|
|
20240108,191500,5849362745,2800,2800,2800,2800,0
|
|
20240108,191400,5849362745,2800,2800,2800,2800,0
|
|
20240108,191300,5849362745,2800,2800,2800,2800,0
|
|
20240108,191200,5849362745,2800,2800,2800,2800,0
|
|
20240108,191100,5849362745,2800,2800,2800,2800,0
|
|
20240108,191000,5849362745,2800,2800,2800,2800,0
|
|
20240108,190900,5849362745,2800,2800,2800,2800,0
|
|
20240108,190800,5849362745,2800,2800,2800,2800,0
|
|
20240108,190700,5849362745,2800,2800,2800,2800,0
|
|
20240108,190600,5849362745,2800,2800,2800,2800,0
|
|
20240108,190500,5849362745,2800,2800,2800,2800,0
|
|
20240108,190400,5849362745,2800,2800,2800,2800,0
|
|
20240108,190300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,190200,5849362745,2800,2800,2800,2800,0
|
|
20240108,190100,5849362745,2800,2800,2800,2800,0
|
|
20240108,190000,5849362745,2800,2800,2800,2800,0
|
|
20240108,185900,5849362745,2800,2800,2800,2800,0
|
|
20240108,185800,5849362745,2800,2800,2800,2800,0
|
|
20240108,185700,5849362745,2800,2800,2800,2800,0
|
|
20240108,185600,5849362745,2800,2800,2800,2800,0
|
|
20240108,185500,5849362745,2800,2800,2800,2800,0
|
|
20240108,185400,5849362745,2800,2800,2800,2800,0
|
|
20240108,185300,5849362745,2800,2800,2800,2800,0
|
|
20240108,185200,5849362745,2800,2800,2800,2800,0
|
|
20240108,185100,5849362745,2800,2800,2800,2800,0
|
|
20240108,185000,5849362745,2800,2800,2800,2800,0
|
|
20240108,184900,5849362745,2800,2800,2800,2800,0
|
|
20240108,184800,5849362745,2800,2800,2800,2800,0
|
|
20240108,184700,5849362745,2800,2800,2800,2800,0
|
|
20240108,184600,5849362745,2800,2800,2800,2800,0
|
|
20240108,184500,5849362745,2800,2800,2800,2800,0
|
|
20240108,184400,5849362745,2800,2800,2800,2800,0
|
|
20240108,184300,5849362745,2800,2800,2800,2800,0
|
|
20240108,184200,5849362745,2800,2800,2800,2800,0
|
|
20240108,184100,5849362745,2800,2800,2800,2800,0
|
|
20240108,184000,5849362745,2800,2800,2800,2800,0
|
|
20240108,183900,5849362745,2800,2800,2800,2800,0
|
|
20240108,183800,5849362745,2800,2800,2800,2800,0
|
|
20240108,183700,5849362745,2800,2800,2800,2800,0
|
|
20240108,183600,5849362745,2800,2800,2800,2800,0
|
|
20240108,183500,5849362745,2800,2800,2800,2800,0
|
|
20240108,183400,5849362745,2800,2800,2800,2800,0
|
|
20240108,183300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,183200,5849362745,2800,2800,2800,2800,0
|
|
20240108,183100,5849362745,2800,2800,2800,2800,0
|
|
20240108,183000,5849362745,2800,2800,2800,2800,0
|
|
20240108,182900,5849362745,2800,2800,2800,2800,0
|
|
20240108,182800,5849362745,2800,2800,2800,2800,0
|
|
20240108,182700,5849362745,2800,2800,2800,2800,0
|
|
20240108,182600,5849362745,2800,2800,2800,2800,0
|
|
20240108,182500,5849362745,2800,2800,2800,2800,0
|
|
20240108,182400,5849362745,2800,2800,2800,2800,0
|
|
20240108,182300,5849362745,2800,2800,2800,2800,0
|
|
20240108,182200,5849362745,2800,2800,2800,2800,0
|
|
20240108,182100,5849362745,2800,2800,2800,2800,0
|
|
20240108,182000,5849362745,2800,2800,2800,2800,0
|
|
20240108,181900,5849362745,2800,2800,2800,2800,0
|
|
20240108,181800,5849362745,2800,2800,2800,2800,0
|
|
20240108,181700,5849362745,2800,2800,2800,2800,0
|
|
20240108,181600,5849362745,2800,2800,2800,2800,0
|
|
20240108,181500,5849362745,2800,2800,2800,2800,0
|
|
20240108,181400,5849362745,2800,2800,2800,2800,0
|
|
20240108,181300,5849362745,2800,2800,2800,2800,0
|
|
20240108,181200,5849362745,2800,2800,2800,2800,0
|
|
20240108,181100,5849362745,2800,2800,2800,2800,0
|
|
20240108,181000,5849362745,2800,2800,2800,2800,0
|
|
20240108,180900,5849362745,2800,2800,2800,2800,0
|
|
20240108,180800,5849362745,2800,2800,2800,2800,0
|
|
20240108,180700,5849362745,2800,2800,2800,2800,0
|
|
20240108,180600,5849362745,2800,2800,2800,2800,0
|
|
20240108,180500,5849362745,2800,2800,2800,2800,0
|
|
20240108,180400,5849362745,2800,2800,2800,2800,0
|
|
20240108,180300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,180200,5849362745,2800,2800,2800,2800,0
|
|
20240108,180100,5849362745,2800,2800,2800,2800,0
|
|
20240108,180000,5849362745,2800,2800,2800,2800,0
|
|
20240108,175900,5849362745,2800,2800,2800,2800,0
|
|
20240108,175800,5849362745,2800,2800,2800,2800,0
|
|
20240108,175700,5849362745,2800,2800,2800,2800,0
|
|
20240108,175600,5849362745,2800,2800,2800,2800,0
|
|
20240108,175500,5849362745,2800,2800,2800,2800,0
|
|
20240108,175400,5849362745,2800,2800,2800,2800,0
|
|
20240108,175300,5849362745,2800,2800,2800,2800,0
|
|
20240108,175200,5849362745,2800,2800,2800,2800,0
|
|
20240108,175100,5849362745,2800,2800,2800,2800,0
|
|
20240108,175000,5849362745,2800,2800,2800,2800,0
|
|
20240108,174900,5849362745,2800,2800,2800,2800,0
|
|
20240108,174800,5849362745,2800,2800,2800,2800,0
|
|
20240108,174700,5849362745,2800,2800,2800,2800,0
|
|
20240108,174600,5849362745,2800,2800,2800,2800,0
|
|
20240108,174500,5849362745,2800,2800,2800,2800,0
|
|
20240108,174400,5849362745,2800,2800,2800,2800,0
|
|
20240108,174300,5849362745,2800,2800,2800,2800,0
|
|
20240108,174200,5849362745,2800,2800,2800,2800,0
|
|
20240108,174100,5849362745,2800,2800,2800,2800,0
|
|
20240108,174000,5849362745,2800,2800,2800,2800,0
|
|
20240108,173900,5849362745,2800,2800,2800,2800,0
|
|
20240108,173800,5849362745,2800,2800,2800,2800,0
|
|
20240108,173700,5849362745,2800,2800,2800,2800,0
|
|
20240108,173600,5849362745,2800,2800,2800,2800,0
|
|
20240108,173500,5849362745,2800,2800,2800,2800,0
|
|
20240108,173400,5849362745,2800,2800,2800,2800,0
|
|
20240108,173300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,173200,5849362745,2800,2800,2800,2800,0
|
|
20240108,173100,5849362745,2800,2800,2800,2800,0
|
|
20240108,173000,5849362745,2800,2800,2800,2800,0
|
|
20240108,172900,5849362745,2800,2800,2800,2800,0
|
|
20240108,172800,5849362745,2800,2800,2800,2800,0
|
|
20240108,172700,5849362745,2800,2800,2800,2800,0
|
|
20240108,172600,5849362745,2800,2800,2800,2800,0
|
|
20240108,172500,5849362745,2800,2800,2800,2800,0
|
|
20240108,172400,5849362745,2800,2800,2800,2800,0
|
|
20240108,172300,5849362745,2800,2800,2800,2800,0
|
|
20240108,172200,5849362745,2800,2800,2800,2800,0
|
|
20240108,172100,5849362745,2800,2800,2800,2800,0
|
|
20240108,172000,5849362745,2800,2800,2800,2800,0
|
|
20240108,171900,5849362745,2800,2800,2800,2800,0
|
|
20240108,171800,5849362745,2800,2800,2800,2800,0
|
|
20240108,171700,5849362745,2800,2800,2800,2800,0
|
|
20240108,171600,5849362745,2800,2800,2800,2800,0
|
|
20240108,171500,5849362745,2800,2800,2800,2800,0
|
|
20240108,171400,5849362745,2800,2800,2800,2800,0
|
|
20240108,171300,5849362745,2800,2800,2800,2800,0
|
|
20240108,171200,5849362745,2800,2800,2800,2800,0
|
|
20240108,171100,5849362745,2800,2800,2800,2800,0
|
|
20240108,171000,5849362745,2800,2800,2800,2800,0
|
|
20240108,170900,5849362745,2800,2800,2800,2800,0
|
|
20240108,170800,5849362745,2800,2800,2800,2800,0
|
|
20240108,170700,5849362745,2800,2800,2800,2800,0
|
|
20240108,170600,5849362745,2800,2800,2800,2800,0
|
|
20240108,170500,5849362745,2800,2800,2800,2800,0
|
|
20240108,170400,5849362745,2800,2800,2800,2800,0
|
|
20240108,170300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,170200,5849362745,2800,2800,2800,2800,0
|
|
20240108,170100,5849362745,2800,2800,2800,2800,0
|
|
20240108,170000,5849362745,2800,2800,2800,2800,0
|
|
20240108,165900,5849362745,2800,2800,2800,2800,0
|
|
20240108,165800,5849362745,2800,2800,2800,2800,0
|
|
20240108,165700,5849362745,2800,2800,2800,2800,0
|
|
20240108,165600,5849362745,2800,2800,2800,2800,0
|
|
20240108,165500,5849362745,2800,2800,2800,2800,0
|
|
20240108,165400,5849362745,2800,2800,2800,2800,0
|
|
20240108,165300,5849362745,2800,2800,2800,2800,0
|
|
20240108,165200,5849362745,2800,2800,2800,2800,0
|
|
20240108,165100,5849362745,2800,2800,2800,2800,0
|
|
20240108,165000,5849362745,2800,2800,2800,2800,0
|
|
20240108,164900,5849362745,2800,2800,2800,2800,0
|
|
20240108,164800,5849362745,2800,2800,2800,2800,0
|
|
20240108,164700,5849362745,2800,2800,2800,2800,0
|
|
20240108,164600,5849362745,2800,2800,2800,2800,0
|
|
20240108,164500,5849362745,2800,2800,2800,2800,0
|
|
20240108,164400,5849362745,2800,2800,2800,2800,0
|
|
20240108,164300,5849362745,2800,2800,2800,2800,0
|
|
20240108,164200,5849362745,2800,2800,2800,2800,0
|
|
20240108,164100,5849362745,2800,2800,2800,2800,0
|
|
20240108,164000,5849362745,2800,2800,2800,2800,0
|
|
20240108,163900,5849362745,2800,2800,2800,2800,0
|
|
20240108,163800,5849362745,2800,2800,2800,2800,0
|
|
20240108,163700,5849362745,2800,2800,2800,2800,0
|
|
20240108,163600,5849362745,2800,2800,2800,2800,0
|
|
20240108,163500,5849362745,2800,2800,2800,2800,0
|
|
20240108,163400,5849362745,2800,2800,2800,2800,0
|
|
20240108,163300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,163200,5849362745,2800,2800,2800,2800,0
|
|
20240108,163100,5849362745,2800,2800,2800,2800,0
|
|
20240108,163000,5849362745,2800,2800,2800,2800,0
|
|
20240108,162900,5849362745,2800,2800,2800,2800,0
|
|
20240108,162800,5849362745,2800,2800,2800,2800,0
|
|
20240108,162700,5849362745,2800,2800,2800,2800,0
|
|
20240108,162600,5849362745,2800,2800,2800,2800,0
|
|
20240108,162500,5849362745,2800,2800,2800,2800,0
|
|
20240108,162400,5849362745,2800,2800,2800,2800,0
|
|
20240108,162300,5849362745,2800,2800,2800,2800,0
|
|
20240108,162200,5849362745,2800,2800,2800,2800,0
|
|
20240108,162100,5849362745,2800,2800,2800,2800,0
|
|
20240108,162000,5849362745,2800,2800,2800,2800,0
|
|
20240108,161900,5849362745,2800,2800,2800,2800,0
|
|
20240108,161800,5849362745,2800,2800,2800,2800,0
|
|
20240108,161700,5849362745,2800,2800,2800,2800,0
|
|
20240108,161600,5849362745,2800,2800,2800,2800,0
|
|
20240108,161500,5849362745,2800,2800,2800,2800,0
|
|
20240108,161400,5849362745,2800,2800,2800,2800,0
|
|
20240108,161300,5849362745,2800,2800,2800,2800,0
|
|
20240108,161200,5849362745,2800,2800,2800,2800,0
|
|
20240108,161100,5849362745,2800,2800,2800,2800,0
|
|
20240108,161000,5849362745,2800,2800,2800,2800,0
|
|
20240108,160900,5849362745,2800,2800,2800,2800,0
|
|
20240108,160800,5849362745,2800,2800,2800,2800,0
|
|
20240108,160700,5849362745,2800,2800,2800,2800,0
|
|
20240108,160600,5849362745,2800,2800,2800,2800,0
|
|
20240108,160500,5849362745,2800,2800,2800,2800,0
|
|
20240108,160400,5849362745,2800,2800,2800,2800,0
|
|
20240108,160300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,160200,5849362745,2800,2800,2800,2800,0
|
|
20240108,160100,5849362745,2800,2800,2800,2800,0
|
|
20240108,160000,5849362745,2800,2800,2800,2800,0
|
|
20240108,155900,5849362745,2800,2800,2800,2800,0
|
|
20240108,155800,5849362745,2800,2800,2800,2800,0
|
|
20240108,155700,5849362745,2800,2800,2800,2800,0
|
|
20240108,155600,5849362745,2800,2800,2800,2800,0
|
|
20240108,155500,5849362745,2800,2800,2800,2800,0
|
|
20240108,155400,5849362745,2800,2800,2800,2800,0
|
|
20240108,155300,5849362745,2800,2800,2800,2800,0
|
|
20240108,155200,5849362745,2800,2800,2800,2800,0
|
|
20240108,155100,5849362745,2800,2800,2800,2800,0
|
|
20240108,155000,5849362745,2800,2800,2800,2800,0
|
|
20240108,154900,5849362745,2800,2800,2800,2800,0
|
|
20240108,154800,5849362745,2800,2800,2800,2800,0
|
|
20240108,154700,5849362745,2800,2800,2800,2800,0
|
|
20240108,154600,5849362745,2800,2800,2800,2800,0
|
|
20240108,154500,5849362745,2800,2800,2800,2800,0
|
|
20240108,154400,5849362745,2800,2800,2800,2800,0
|
|
20240108,154300,5849362745,2800,2800,2800,2800,0
|
|
20240108,154200,5849362745,2800,2800,2800,2800,0
|
|
20240108,154100,5849362745,2800,2800,2800,2800,0
|
|
20240108,154000,5849362745,2800,2800,2800,2800,0
|
|
20240108,153900,5849362745,2800,2800,2800,2800,0
|
|
20240108,153800,5849362745,2800,2800,2800,2800,0
|
|
20240108,153700,5849362745,2800,2800,2800,2800,0
|
|
20240108,153600,5849362745,2800,2800,2800,2800,0
|
|
20240108,153500,5849362745,2800,2800,2800,2800,0
|
|
20240108,153400,5849362745,2800,2800,2800,2800,0
|
|
20240108,153300,5849362745,2800,2800,2800,2800,10517
|
|
20240108,153200,5849362745,2800,2800,2800,2800,0
|
|
20240108,153100,5849362745,2800,2800,2800,2800,0
|
|
20240108,153000,5849362745,2800,2800,2800,2800,10517
|
|
20240108,152900,5819915145,2805,2805,2805,2805,0
|
|
20240108,152800,5819915145,2805,2805,2805,2805,0
|
|
20240108,152700,5819915145,2805,2805,2805,2805,0
|
|
20240108,152600,5819915145,2805,2805,2805,2805,0
|
|
20240108,152500,5819915145,2805,2805,2805,2805,0
|
|
20240108,152400,5819915145,2805,2805,2805,2805,0
|
|
20240108,152300,5819915145,2805,2805,2805,2805,0
|
|
20240108,152200,5819915145,2805,2805,2805,2805,0
|
|
20240108,152100,5819915145,2805,2805,2805,2805,0
|
|
20240108,152000,5819915145,2805,2805,2805,2805,0
|
|
20240108,151900,5819915145,2805,2795,2805,2790,17436
|
|
20240108,151800,5771080180,2795,2790,2795,2785,7357
|
|
20240108,151700,5750538350,2790,2790,2790,2785,792
|
|
20240108,151600,5748329625,2790,2795,2795,2790,2232
|
|
20240108,151500,5742102255,2790,2790,2790,2790,3454
|
|
20240108,151400,5732465595,2785,2790,2790,2785,130
|
|
20240108,151300,5732102945,2790,2790,2790,2790,1
|
|
20240108,151200,5732100155,2780,2795,2795,2780,1286
|
|
20240108,151100,5728517245,2795,2795,2795,2795,133
|
|
20240108,151000,5728145510,2780,2795,2800,2780,21611
|
|
20240108,150900,5667657945,2795,2785,2795,2780,3150
|
|
20240108,150800,5658891865,2800,2790,2800,2785,26002
|
|
20240108,150700,5586115380,2790,2790,2790,2790,111
|
|
20240108,150600,5585805690,2790,2780,2790,2780,3134
|
|
20240108,150500,5577093105,2785,2775,2785,2775,1602
|
|
20240108,150400,5572634125,2785,2785,2785,2780,40
|
|
20240108,150300,5572522730,2775,2780,2780,2775,3101
|
|
20240108,150200,5563915690,2785,2780,2785,2780,53
|
|
20240108,150100,5563768335,2775,2775,2775,2775,0
|
|
20240108,150000,5563768335,2775,2775,2775,2770,3601
|
|
20240108,145900,5553781610,2790,2790,2790,2775,1299
|
|
20240108,145800,5550157790,2790,2780,2790,2765,10999
|
|
20240108,145700,5519651180,2775,2790,2790,2775,3230
|
|
20240108,145600,5510687660,2785,2785,2785,2780,1794
|
|
20240108,145500,5505691620,2780,2780,2780,2780,509
|
|
20240108,145400,5504276600,2780,2775,2785,2775,6329
|
|
20240108,145300,5486705890,2780,2785,2785,2775,1439
|
|
20240108,145200,5482704225,2785,2775,2785,2775,2120
|
|
20240108,145100,5476815860,2785,2780,2785,2775,4189
|
|
20240108,145000,5465181360,2780,2785,2785,2780,903
|
|
20240108,144900,5462668500,2775,2780,2785,2775,1216
|
|
20240108,144800,5459287765,2780,2780,2780,2775,3437
|
|
20240108,144700,5449743550,2790,2775,2790,2775,160
|
|
20240108,144600,5449299535,2775,2790,2790,2775,2857
|
|
20240108,144500,5441336190,2790,2785,2790,2775,4514
|
|
20240108,144400,5428780205,2790,2785,2795,2785,1220
|
|
20240108,144300,5425376355,2785,2785,2785,2785,1164
|
|
20240108,144200,5422134615,2780,2785,2785,2775,4552
|
|
20240108,144100,5409480060,2785,2790,2790,2785,515
|
|
20240108,144000,5408045285,2790,2795,2795,2790,2227
|
|
20240108,143900,5401831455,2800,2795,2800,2775,5534
|
|
20240108,143800,5386418465,2790,2785,2790,2785,1122
|
|
20240108,143700,5383288385,2790,2795,2795,2790,1927
|
|
20240108,143600,5377907740,2785,2790,2790,2780,6304
|
|
20240108,143500,5360378290,2795,2795,2795,2790,1991
|
|
20240108,143400,5354817380,2790,2785,2790,2780,15888
|
|
20240108,143300,5310501850,2780,2785,2785,2775,5306
|
|
20240108,143200,5295766620,2790,2785,2790,2785,927
|
|
20240108,143100,5293181925,2785,2790,2790,2785,1560
|
|
20240108,143000,5288834845,2790,2780,2790,2775,3695
|
|
20240108,142900,5278562595,2785,2785,2785,2785,1063
|
|
20240108,142800,5275602140,2785,2780,2785,2780,2467
|
|
20240108,142700,5268737870,2780,2780,2780,2775,1143
|
|
20240108,142600,5265561020,2780,2780,2780,2775,1575
|
|
20240108,142500,5261182525,2775,2790,2790,2775,4170
|
|
20240108,142400,5249579745,2785,2795,2795,2785,2467
|
|
20240108,142300,5242703335,2795,2790,2795,2785,1524
|
|
20240108,142200,5238457465,2790,2790,2795,2790,2216
|
|
20240108,142100,5232269510,2790,2790,2790,2790,500
|
|
20240108,142000,5230874510,2790,2785,2790,2785,1165
|
|
20240108,141900,5227624665,2785,2785,2790,2785,2186
|
|
20240108,141800,5221526035,2790,2790,2795,2790,178
|
|
20240108,141700,5221028570,2795,2795,2795,2790,2034
|
|
20240108,141600,5215348855,2795,2785,2795,2785,1601
|
|
20240108,141500,5210889060,2790,2790,2790,2790,664
|
|
20240108,141400,5209036500,2790,2795,2795,2790,1169
|
|
20240108,141300,5205774465,2790,2790,2790,2790,1663
|
|
20240108,141200,5201134695,2790,2785,2790,2785,1064
|
|
20240108,141100,5198166140,2785,2800,2800,2785,2180
|
|
20240108,141000,5192083720,2800,2795,2800,2795,1073
|
|
20240108,140900,5189084635,2800,2800,2800,2800,2147
|
|
20240108,140800,5183073035,2800,2805,2805,2800,1061
|
|
20240108,140700,5180097805,2790,2790,2790,2790,282
|
|
20240108,140600,5179311025,2785,2805,2805,2780,30547
|
|
20240108,140500,5094059120,2805,2805,2805,2805,1268
|
|
20240108,140400,5090502380,2805,2805,2805,2805,1287
|
|
20240108,140300,5086892345,2805,2800,2805,2800,1424
|
|
20240108,140200,5082899225,2805,2805,2805,2800,1243
|
|
20240108,140100,5079412985,2805,2810,2810,2805,2745
|
|
20240108,140000,5071701815,2810,2805,2810,2805,252
|
|
20240108,135900,5070994470,2805,2805,2805,2795,1694
|
|
20240108,135800,5066246065,2805,2805,2805,2805,281
|
|
20240108,135700,5065457860,2805,2805,2805,2800,2829
|
|
20240108,135600,5057529255,2805,2805,2805,2800,1183
|
|
20240108,135500,5054211020,2800,2800,2805,2800,7229
|
|
20240108,135400,5033963395,2800,2800,2800,2795,1928
|
|
20240108,135300,5028566495,2800,2800,2800,2800,2711
|
|
20240108,135200,5020975695,2800,2800,2800,2800,1672
|
|
20240108,135100,5016294095,2800,2800,2800,2795,2522
|
|
20240108,135000,5009237600,2800,2800,2800,2800,20
|
|
20240108,134900,5009181600,2800,2805,2805,2795,1715
|
|
20240108,134800,5004380885,2805,2805,2805,2805,1463
|
|
20240108,134700,5000277170,2805,2800,2805,2795,1786
|
|
20240108,134600,4995271325,2805,2800,2805,2800,1450
|
|
20240108,134500,4991205225,2805,2800,2805,2800,1608
|
|
20240108,134400,4986694865,2800,2805,2805,2800,1570
|
|
20240108,134300,4982293015,2800,2805,2805,2800,1325
|
|
20240108,134200,4978577215,2805,2805,2805,2800,320
|
|
20240108,134100,4977680210,2805,2800,2805,2800,1493
|
|
20240108,134000,4973494495,2800,2800,2800,2800,1587
|
|
20240108,133900,4969050895,2800,2795,2800,2795,1933
|
|
20240108,133800,4963640540,2795,2800,2800,2795,2156
|
|
20240108,133700,4957607815,2795,2805,2805,2795,8264
|
|
20240108,133600,4934491930,2805,2805,2805,2805,1335
|
|
20240108,133500,4930747255,2805,2800,2805,2800,1301
|
|
20240108,133400,4927098000,2800,2805,2805,2800,1358
|
|
20240108,133300,4923289310,2805,2805,2805,2800,672
|
|
20240108,133200,4921405615,2800,2805,2805,2800,2164
|
|
20240108,133100,4915340265,2805,2810,2810,2805,4427
|
|
20240108,133000,4902920580,2810,2805,2810,2805,1733
|
|
20240108,132900,4898050880,2810,2800,2810,2800,1264
|
|
20240108,132800,4894499665,2800,2805,2810,2800,7895
|
|
20240108,132700,4872354910,2805,2805,2810,2805,4700
|
|
20240108,132600,4859165620,2810,2810,2815,2810,1746
|
|
20240108,132500,4854258605,2810,2810,2810,2810,319
|
|
20240108,132400,4853362215,2810,2810,2810,2805,1383
|
|
20240108,132300,4849476105,2810,2810,2810,2810,1387
|
|
20240108,132200,4845578635,2810,2805,2810,2805,1692
|
|
20240108,132100,4840826735,2805,2800,2805,2800,2432
|
|
20240108,132000,4834011815,2800,2805,2805,2800,1635
|
|
20240108,131900,4829426800,2810,2805,2810,2805,2367
|
|
20240108,131800,4822786835,2805,2800,2805,2800,286
|
|
20240108,131700,4821985205,2795,2805,2805,2795,1893
|
|
20240108,131600,4816679110,2805,2805,2805,2800,3951
|
|
20240108,131500,4805614655,2805,2805,2805,2805,1425
|
|
20240108,131400,4801617530,2805,2805,2810,2805,2017
|
|
20240108,131300,4795959320,2805,2805,2805,2805,625
|
|
20240108,131200,4794206195,2805,2810,2810,2805,2628
|
|
20240108,131100,4786823005,2810,2810,2810,2805,291
|
|
20240108,131000,4786005705,2810,2805,2810,2805,1257
|
|
20240108,130900,4782479810,2805,2805,2805,2805,2011
|
|
20240108,130800,4776838955,2805,2800,2805,2800,1306
|
|
20240108,130700,4773181630,2805,2805,2805,2805,3805
|
|
20240108,130600,4762508605,2805,2810,2810,2800,1809
|
|
20240108,130500,4757433605,2810,2800,2810,2800,1526
|
|
20240108,130400,4753150010,2800,2805,2805,2800,32712
|
|
20240108,130300,4661468055,2810,2815,2815,2810,1196
|
|
20240108,130200,4658101370,2810,2815,2815,2810,3171
|
|
20240108,130100,4649183810,2810,2820,2820,2810,5721
|
|
20240108,130000,4633088740,2820,2815,2820,2810,2085
|
|
20240108,125900,4627215110,2815,2815,2815,2815,377
|
|
20240108,125800,4626153855,2815,2815,2815,2810,9302
|
|
20240108,125700,4600007455,2815,2820,2820,2815,7181
|
|
20240108,125600,4579786650,2815,2820,2820,2815,6531
|
|
20240108,125500,4561396300,2820,2825,2825,2820,2140
|
|
20240108,125400,4555353720,2825,2820,2825,2820,2289
|
|
20240108,125300,4548891205,2825,2825,2830,2820,11563
|
|
20240108,125200,4516273955,2825,2825,2830,2825,3828
|
|
20240108,125100,4505453555,2825,2825,2830,2825,5818
|
|
20240108,125000,4489017180,2825,2825,2825,2825,1234
|
|
20240108,124900,4485531130,2825,2825,2825,2820,1750
|
|
20240108,124800,4480587480,2825,2825,2825,2820,2552
|
|
20240108,124700,4473383080,2820,2830,2830,2820,3843
|
|
20240108,124600,4462526735,2830,2825,2830,2825,1901
|
|
20240108,124500,4457147755,2825,2825,2830,2825,3939
|
|
20240108,124400,4446018530,2830,2825,2830,2825,2708
|
|
20240108,124300,4438358825,2830,2825,2830,2825,88
|
|
20240108,124200,4438109975,2830,2830,2830,2825,1555
|
|
20240108,124100,4433709640,2825,2820,2825,2820,1166
|
|
20240108,124000,4430415885,2825,2825,2825,2820,1998
|
|
20240108,123900,4424775425,2825,2825,2830,2820,1305
|
|
20240108,123800,4421088935,2830,2825,2830,2825,4369
|
|
20240108,123700,4408740435,2830,2830,2830,2830,2299
|
|
20240108,123600,4402234265,2830,2825,2830,2825,1194
|
|
20240108,123500,4398855430,2825,2830,2830,2825,1718
|
|
20240108,123400,4393995550,2830,2830,2830,2830,3437
|
|
20240108,123300,4384268840,2830,2825,2830,2825,1698
|
|
20240108,123200,4379465960,2825,2825,2825,2820,2251
|
|
20240108,123100,4373106930,2825,2825,2830,2820,3664
|
|
20240108,123000,4362751170,2825,2825,2825,2820,10051
|
|
20240108,122900,4334357135,2820,2820,2825,2820,2337
|
|
20240108,122800,4327755820,2825,2825,2825,2820,8877
|
|
20240108,122700,4302684995,2825,2825,2825,2825,1263
|
|
20240108,122600,4299117020,2825,2820,2825,2820,1363
|
|
20240108,122500,4295272635,2825,2825,2825,2820,1500
|
|
20240108,122400,4291035175,2825,2825,2825,2825,1415
|
|
20240108,122300,4287037800,2820,2825,2825,2820,2113
|
|
20240108,122200,4281073575,2820,2820,2825,2820,2540
|
|
20240108,122100,4273903245,2820,2825,2825,2820,2090
|
|
20240108,122000,4268001695,2825,2825,2825,2820,1730
|
|
20240108,121900,4263114515,2825,2825,2825,2820,1901
|
|
20240108,121800,4257744375,2820,2825,2825,2820,1456
|
|
20240108,121700,4253631245,2820,2825,2825,2820,677
|
|
20240108,121600,4251719525,2825,2820,2825,2820,1125
|
|
20240108,121500,4248541460,2820,2825,2825,2820,1481
|
|
20240108,121400,4244358445,2825,2825,2825,2825,2288
|
|
20240108,121300,4237894845,2825,2820,2825,2820,2400
|
|
20240108,121200,4231126095,2820,2820,2825,2820,1480
|
|
20240108,121100,4226945935,2815,2825,2825,2815,1511
|
|
20240108,121000,4222677455,2820,2820,2825,2820,1695
|
|
20240108,120900,4217897305,2820,2815,2820,2815,312
|
|
20240108,120800,4217017655,2820,2825,2825,2815,3482
|
|
20240108,120700,4207197655,2825,2825,2825,2820,1277
|
|
20240108,120600,4203590280,2820,2820,2825,2820,1503
|
|
20240108,120500,4199344400,2820,2820,2825,2815,1302
|
|
20240108,120400,4195672025,2815,2825,2825,2815,2844
|
|
20240108,120300,4187645195,2820,2820,2825,2815,2462
|
|
20240108,120200,4180696965,2820,2820,2825,2815,1376
|
|
20240108,120100,4176816020,2815,2820,2825,2815,1169
|
|
20240108,120000,4173523550,2820,2815,2820,2815,1476
|
|
20240108,115900,4169361835,2820,2815,2825,2815,1717
|
|
20240108,115800,4164513855,2815,2815,2820,2815,1146
|
|
20240108,115700,4161282285,2820,2820,2825,2820,1429
|
|
20240108,115600,4157252315,2820,2820,2825,2820,2728
|
|
20240108,115500,4149559005,2820,2815,2825,2815,1215
|
|
20240108,115400,4146132275,2825,2825,2825,2820,3868
|
|
20240108,115300,4135221805,2825,2825,2825,2825,2576
|
|
20240108,115200,4127944605,2820,2820,2825,2820,182
|
|
20240108,115100,4127430660,2820,2820,2825,2815,1247
|
|
20240108,115000,4123913845,2820,2820,2820,2820,800
|
|
20240108,114900,4121657845,2820,2820,2825,2815,2642
|
|
20240108,114800,4114201895,2820,2820,2825,2810,1539
|
|
20240108,114700,4109863680,2820,2815,2820,2815,1617
|
|
20240108,114600,4105304240,2815,2815,2820,2815,3709
|
|
20240108,114500,4094857820,2815,2820,2820,2815,2158
|
|
20240108,114400,4088772385,2815,2820,2820,2815,57
|
|
20240108,114300,4088611690,2820,2815,2820,2815,3341
|
|
20240108,114200,4079190595,2820,2815,2820,2810,4268
|
|
20240108,114100,4067179400,2815,2815,2820,2815,2775
|
|
20240108,114000,4059361770,2815,2820,2820,2815,2300
|
|
20240108,113900,4052880950,2820,2815,2825,2815,1314
|
|
20240108,113800,4049174260,2815,2815,2820,2815,1163
|
|
20240108,113700,4045894840,2820,2820,2820,2815,1393
|
|
20240108,113600,4041966710,2820,2820,2820,2815,2298
|
|
20240108,113500,4035488850,2815,2820,2820,2815,363
|
|
20240108,113400,4034465365,2820,2820,2820,2815,1742
|
|
20240108,113300,4029553235,2815,2820,2820,2815,3987
|
|
20240108,113200,4018323855,2820,2820,2820,2815,1382
|
|
20240108,113100,4014426665,2820,2815,2820,2815,1291
|
|
20240108,113000,4010786145,2820,2825,2825,2820,2658
|
|
20240108,112900,4003285010,2825,2825,2825,2825,1530
|
|
20240108,112800,3998962760,2820,2825,2825,2820,2896
|
|
20240108,112700,3990789450,2820,2820,2825,2820,1744
|
|
20240108,112600,3985870590,2820,2820,2825,2820,2949
|
|
20240108,112500,3977552795,2820,2825,2825,2820,6258
|
|
20240108,112400,3959898490,2825,2820,2825,2820,581
|
|
20240108,112300,3958259175,2820,2825,2825,2820,2213
|
|
20240108,112200,3952010420,2825,2830,2830,2825,1374
|
|
20240108,112100,3948127685,2830,2830,2830,2825,2180
|
|
20240108,112000,3941968715,2830,2830,2835,2830,1447
|
|
20240108,111900,3937873455,2830,2830,2830,2830,1643
|
|
20240108,111800,3933223765,2830,2830,2830,2825,463
|
|
20240108,111700,3931913855,2825,2830,2840,2825,2087
|
|
20240108,111600,3926008875,2830,2825,2845,2825,5252
|
|
20240108,111500,3911152340,2825,2845,2850,2825,7764
|
|
20240108,111400,3889152665,2845,2855,2855,2840,3080
|
|
20240108,111300,3880367975,2840,2850,2855,2840,6646
|
|
20240108,111200,3861412895,2850,2850,2855,2835,11778
|
|
20240108,111100,3827878580,2840,2850,2855,2840,27343
|
|
20240108,111000,3749939215,2850,2850,2850,2845,5830
|
|
20240108,110900,3733329930,2855,2850,2855,2845,7686
|
|
20240108,110800,3711409090,2855,2845,2855,2845,7452
|
|
20240108,110700,3690139575,2855,2845,2855,2840,12377
|
|
20240108,110600,3654864000,2855,2855,2855,2845,5876
|
|
20240108,110500,3638095210,2855,2850,2855,2845,8155
|
|
20240108,110400,3614832425,2850,2850,2855,2845,17549
|
|
20240108,110300,3564815525,2850,2845,2855,2845,14690
|
|
20240108,110200,3522955900,2855,2855,2860,2845,14709
|
|
20240108,110100,3480989685,2855,2860,2860,2850,21351
|
|
20240108,110000,3420030790,2860,2855,2860,2850,15564
|
|
20240108,105900,3375559770,2855,2855,2855,2850,15282
|
|
20240108,105800,3331939690,2855,2850,2855,2845,26417
|
|
20240108,105700,3256599860,2850,2850,2850,2845,19241
|
|
20240108,105600,3201765180,2850,2840,2850,2835,24221
|
|
20240108,105500,3132927570,2840,2835,2840,2835,24656
|
|
20240108,105400,3062951820,2835,2820,2835,2820,6602
|
|
20240108,105300,3044279970,2820,2825,2825,2820,366
|
|
20240108,105200,3043246030,2825,2820,2825,2815,2574
|
|
20240108,105100,3035982065,2820,2820,2825,2810,4133
|
|
20240108,105000,3024327850,2820,2820,2825,2815,9647
|
|
20240108,104900,2997134135,2820,2815,2820,2815,1348
|
|
20240108,104800,2993333660,2815,2815,2820,2815,3549
|
|
20240108,104700,2983335745,2815,2820,2820,2815,2284
|
|
20240108,104600,2976899490,2820,2825,2825,2815,2389
|
|
20240108,104500,2970157200,2825,2825,2825,2820,560
|
|
20240108,104400,2968575335,2830,2825,2830,2825,1507
|
|
20240108,104300,2964311125,2830,2830,2830,2825,1259
|
|
20240108,104200,2960748320,2830,2830,2830,2825,1838
|
|
20240108,104100,2955546810,2830,2825,2830,2825,1421
|
|
20240108,104000,2951532475,2825,2820,2825,2815,1234
|
|
20240108,103900,2948047155,2815,2810,2820,2810,7567
|
|
20240108,103800,2926732785,2810,2815,2815,2810,1990
|
|
20240108,103700,2921131065,2815,2815,2815,2810,11098
|
|
20240108,103600,2889940305,2815,2810,2815,2810,1124
|
|
20240108,103500,2886778435,2815,2815,2815,2810,2430
|
|
20240108,103400,2879939010,2820,2825,2825,2815,7694
|
|
20240108,103300,2858269670,2825,2815,2825,2815,2412
|
|
20240108,103200,2851463265,2820,2815,2835,2805,13233
|
|
20240108,103100,2814151630,2815,2840,2840,2815,7190
|
|
20240108,103000,2793831655,2840,2840,2840,2835,5210
|
|
20240108,102900,2779035760,2840,2835,2845,2835,2401
|
|
20240108,102800,2772216465,2835,2835,2845,2835,999
|
|
20240108,102700,2769381665,2845,2835,2845,2835,1861
|
|
20240108,102600,2764094720,2840,2840,2845,2835,3663
|
|
20240108,102500,2753689925,2845,2835,2845,2835,4773
|
|
20240108,102400,2740134950,2840,2840,2845,2835,2671
|
|
20240108,102300,2732551395,2845,2830,2845,2830,3152
|
|
20240108,102200,2723616440,2835,2840,2845,2835,6522
|
|
20240108,102100,2705089055,2840,2845,2845,2840,3872
|
|
20240108,102000,2694079620,2845,2845,2845,2840,2423
|
|
20240108,101900,2687186820,2840,2840,2845,2840,3014
|
|
20240108,101800,2678618230,2845,2835,2845,2835,14160
|
|
20240108,101700,2638404070,2840,2835,2840,2835,3846
|
|
20240108,101600,2627491755,2840,2820,2840,2820,4330
|
|
20240108,101500,2615228620,2820,2830,2830,2820,18289
|
|
20240108,101400,2563594415,2830,2835,2835,2825,2191
|
|
20240108,101300,2557393435,2835,2830,2835,2830,2401
|
|
20240108,101200,2550595840,2840,2845,2845,2830,5934
|
|
20240108,101100,2533768360,2840,2840,2840,2830,2352
|
|
20240108,101000,2527094535,2840,2835,2850,2830,14428
|
|
20240108,100900,2486086470,2835,2840,2840,2825,8144
|
|
20240108,100800,2463032580,2835,2860,2860,2835,14926
|
|
20240108,100700,2420515315,2855,2855,2860,2855,19090
|
|
20240108,100600,2365991680,2855,2845,2855,2845,22771
|
|
20240108,100500,2301071200,2845,2840,2850,2840,14556
|
|
20240108,100400,2259675305,2835,2830,2840,2830,8764
|
|
20240108,100300,2234825355,2835,2825,2835,2825,4707
|
|
20240108,100200,2221502795,2830,2840,2840,2825,10926
|
|
20240108,100100,2190569210,2840,2840,2850,2825,29630
|
|
20240108,100000,2106378400,2830,2840,2855,2825,67269
|
|
20240108,095900,1914888715,2840,2820,2840,2810,58509
|
|
20240108,095800,1749330825,2820,2815,2825,2815,17757
|
|
20240108,095700,1699256315,2820,2815,2820,2810,25248
|
|
20240108,095600,1628173870,2815,2815,2815,2810,18111
|
|
20240108,095500,1577199860,2810,2805,2810,2805,35988
|
|
20240108,095400,1476088280,2805,2805,2805,2800,10961
|
|
20240108,095300,1445355295,2805,2790,2805,2790,8778
|
|
20240108,095200,1420756500,2790,2795,2795,2790,7015
|
|
20240108,095100,1401165230,2790,2795,2795,2785,6607
|
|
20240108,095000,1382745920,2795,2800,2800,2790,4146
|
|
20240108,094900,1371157050,2800,2800,2800,2795,3529
|
|
20240108,094800,1361275875,2800,2800,2805,2800,7309
|
|
20240108,094700,1340801170,2805,2805,2805,2800,10826
|
|
20240108,094600,1310438920,2800,2805,2805,2800,5662
|
|
20240108,094500,1294562410,2805,2800,2805,2795,13470
|
|
20240108,094400,1256814050,2795,2800,2800,2795,9133
|
|
20240108,094300,1231264380,2800,2795,2805,2795,9349
|
|
20240108,094200,1205083900,2805,2800,2805,2790,11947
|
|
20240108,094100,1171657205,2795,2790,2805,2790,28699
|
|
20240108,094000,1091378945,2790,2785,2790,2785,8479
|
|
20240108,093900,1067743055,2790,2790,2795,2780,24685
|
|
20240108,093800,998820440,2785,2770,2785,2770,17462
|
|
20240108,093700,950260785,2765,2780,2780,2765,13185
|
|
20240108,093600,913675425,2780,2775,2785,2775,11432
|
|
20240108,093500,881897570,2775,2770,2775,2765,21114
|
|
20240108,093400,823345525,2765,2760,2770,2755,13997
|
|
20240108,093300,784687805,2755,2755,2755,2750,10149
|
|
20240108,093200,756729210,2750,2755,2755,2750,5815
|
|
20240108,093100,740719080,2755,2750,2755,2750,4712
|
|
20240108,093000,727759130,2750,2745,2755,2745,7231
|
|
20240108,092900,707876585,2740,2745,2745,2740,578
|
|
20240108,092800,706290075,2745,2745,2745,2745,1729
|
|
20240108,092700,701543970,2745,2750,2755,2745,11899
|
|
20240108,092600,668826355,2745,2740,2745,2730,15145
|
|
20240108,092500,627320805,2740,2730,2740,2730,7302
|
|
20240108,092400,607371630,2725,2735,2735,2725,1717
|
|
20240108,092300,602689685,2735,2740,2740,2735,1410
|
|
20240108,092200,598828020,2735,2740,2740,2735,2232
|
|
20240108,092100,592722345,2740,2740,2745,2715,10937
|
|
20240108,092000,562767820,2740,2730,2740,2710,7311
|
|
20240108,091900,542826910,2730,2720,2730,2720,2427
|
|
20240108,091800,536202890,2730,2735,2735,2715,2401
|
|
20240108,091700,529663005,2735,2735,2740,2715,2675
|
|
20240108,091600,522348815,2735,2740,2740,2730,18281
|
|
20240108,091500,472350435,2735,2740,2740,2715,25548
|
|
20240108,091400,402688835,2735,2725,2735,2725,2384
|
|
20240108,091300,396185075,2720,2715,2720,2715,1196
|
|
20240108,091200,392935865,2715,2715,2715,2700,16146
|
|
20240108,091100,349234350,2715,2710,2725,2695,3180
|
|
20240108,091000,340599040,2710,2710,2715,2700,17125
|
|
20240108,090900,294294185,2710,2715,2715,2705,4337
|
|
20240108,090800,282542705,2710,2725,2725,2710,7674
|
|
20240108,090700,261671855,2720,2725,2725,2720,3511
|
|
20240108,090600,252119435,2720,2725,2730,2720,5643
|
|
20240108,090500,236754575,2720,2735,2735,2720,5214
|
|
20240108,090400,222549995,2730,2740,2745,2720,22283
|
|
20240108,090300,161496510,2740,2730,2750,2725,17867
|
|
20240108,090200,112674680,2730,2715,2730,2715,2189
|
|
20240108,090100,106705685,2715,2730,2730,2685,13060
|
|
20240108,090000,71334895,2730,2755,2755,2710,25983
|