629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,192500,8409575010,2550,2550,2550,2550,0
|
|
20240109,192400,8409575010,2550,2550,2550,2550,0
|
|
20240109,192300,8409575010,2550,2550,2550,2550,0
|
|
20240109,192200,8409575010,2550,2550,2550,2550,0
|
|
20240109,192100,8409575010,2550,2550,2550,2550,0
|
|
20240109,192000,8409575010,2550,2550,2550,2550,0
|
|
20240109,191900,8409575010,2550,2550,2550,2550,0
|
|
20240109,191800,8409575010,2550,2550,2550,2550,0
|
|
20240109,191700,8409575010,2550,2550,2550,2550,0
|
|
20240109,191600,8409575010,2550,2550,2550,2550,0
|
|
20240109,191500,8409575010,2550,2550,2550,2550,0
|
|
20240109,191400,8409575010,2550,2550,2550,2550,0
|
|
20240109,191300,8409575010,2550,2550,2550,2550,0
|
|
20240109,191200,8409575010,2550,2550,2550,2550,0
|
|
20240109,191100,8409575010,2550,2550,2550,2550,0
|
|
20240109,191000,8409575010,2550,2550,2550,2550,0
|
|
20240109,190900,8409575010,2550,2550,2550,2550,0
|
|
20240109,190800,8409575010,2550,2550,2550,2550,0
|
|
20240109,190700,8409575010,2550,2550,2550,2550,0
|
|
20240109,190600,8409575010,2550,2550,2550,2550,0
|
|
20240109,190500,8409575010,2550,2550,2550,2550,0
|
|
20240109,190400,8409575010,2550,2550,2550,2550,0
|
|
20240109,190300,8409575010,2550,2550,2550,2550,0
|
|
20240109,190200,8409575010,2550,2550,2550,2550,0
|
|
20240109,190100,8409575010,2550,2550,2550,2550,0
|
|
20240109,190000,8409575010,2550,2550,2550,2550,0
|
|
20240109,185900,8409575010,2550,2550,2550,2550,0
|
|
20240109,185800,8409575010,2550,2550,2550,2550,0
|
|
20240109,185700,8409575010,2550,2550,2550,2550,0
|
|
20240109,185600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,185500,8409575010,2550,2550,2550,2550,0
|
|
20240109,185400,8409575010,2550,2550,2550,2550,0
|
|
20240109,185300,8409575010,2550,2550,2550,2550,0
|
|
20240109,185200,8409575010,2550,2550,2550,2550,0
|
|
20240109,185100,8409575010,2550,2550,2550,2550,0
|
|
20240109,185000,8409575010,2550,2550,2550,2550,0
|
|
20240109,184900,8409575010,2550,2550,2550,2550,0
|
|
20240109,184800,8409575010,2550,2550,2550,2550,0
|
|
20240109,184700,8409575010,2550,2550,2550,2550,0
|
|
20240109,184600,8409575010,2550,2550,2550,2550,0
|
|
20240109,184500,8409575010,2550,2550,2550,2550,0
|
|
20240109,184400,8409575010,2550,2550,2550,2550,0
|
|
20240109,184300,8409575010,2550,2550,2550,2550,0
|
|
20240109,184200,8409575010,2550,2550,2550,2550,0
|
|
20240109,184100,8409575010,2550,2550,2550,2550,0
|
|
20240109,184000,8409575010,2550,2550,2550,2550,0
|
|
20240109,183900,8409575010,2550,2550,2550,2550,0
|
|
20240109,183800,8409575010,2550,2550,2550,2550,0
|
|
20240109,183700,8409575010,2550,2550,2550,2550,0
|
|
20240109,183600,8409575010,2550,2550,2550,2550,0
|
|
20240109,183500,8409575010,2550,2550,2550,2550,0
|
|
20240109,183400,8409575010,2550,2550,2550,2550,0
|
|
20240109,183300,8409575010,2550,2550,2550,2550,0
|
|
20240109,183200,8409575010,2550,2550,2550,2550,0
|
|
20240109,183100,8409575010,2550,2550,2550,2550,0
|
|
20240109,183000,8409575010,2550,2550,2550,2550,0
|
|
20240109,182900,8409575010,2550,2550,2550,2550,0
|
|
20240109,182800,8409575010,2550,2550,2550,2550,0
|
|
20240109,182700,8409575010,2550,2550,2550,2550,0
|
|
20240109,182600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,182500,8409575010,2550,2550,2550,2550,0
|
|
20240109,182400,8409575010,2550,2550,2550,2550,0
|
|
20240109,182300,8409575010,2550,2550,2550,2550,0
|
|
20240109,182200,8409575010,2550,2550,2550,2550,0
|
|
20240109,182100,8409575010,2550,2550,2550,2550,0
|
|
20240109,182000,8409575010,2550,2550,2550,2550,0
|
|
20240109,181900,8409575010,2550,2550,2550,2550,0
|
|
20240109,181800,8409575010,2550,2550,2550,2550,0
|
|
20240109,181700,8409575010,2550,2550,2550,2550,0
|
|
20240109,181600,8409575010,2550,2550,2550,2550,0
|
|
20240109,181500,8409575010,2550,2550,2550,2550,0
|
|
20240109,181400,8409575010,2550,2550,2550,2550,0
|
|
20240109,181300,8409575010,2550,2550,2550,2550,0
|
|
20240109,181200,8409575010,2550,2550,2550,2550,0
|
|
20240109,181100,8409575010,2550,2550,2550,2550,0
|
|
20240109,181000,8409575010,2550,2550,2550,2550,0
|
|
20240109,180900,8409575010,2550,2550,2550,2550,0
|
|
20240109,180800,8409575010,2550,2550,2550,2550,0
|
|
20240109,180700,8409575010,2550,2550,2550,2550,0
|
|
20240109,180600,8409575010,2550,2550,2550,2550,0
|
|
20240109,180500,8409575010,2550,2550,2550,2550,0
|
|
20240109,180400,8409575010,2550,2550,2550,2550,0
|
|
20240109,180300,8409575010,2550,2550,2550,2550,0
|
|
20240109,180200,8409575010,2550,2550,2550,2550,0
|
|
20240109,180100,8409575010,2550,2550,2550,2550,0
|
|
20240109,180000,8409575010,2550,2550,2550,2550,0
|
|
20240109,175900,8409575010,2550,2550,2550,2550,0
|
|
20240109,175800,8409575010,2550,2550,2550,2550,0
|
|
20240109,175700,8409575010,2550,2550,2550,2550,0
|
|
20240109,175600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,175500,8409575010,2550,2550,2550,2550,0
|
|
20240109,175400,8409575010,2550,2550,2550,2550,0
|
|
20240109,175300,8409575010,2550,2550,2550,2550,0
|
|
20240109,175200,8409575010,2550,2550,2550,2550,0
|
|
20240109,175100,8409575010,2550,2550,2550,2550,0
|
|
20240109,175000,8409575010,2550,2550,2550,2550,0
|
|
20240109,174900,8409575010,2550,2550,2550,2550,0
|
|
20240109,174800,8409575010,2550,2550,2550,2550,0
|
|
20240109,174700,8409575010,2550,2550,2550,2550,0
|
|
20240109,174600,8409575010,2550,2550,2550,2550,0
|
|
20240109,174500,8409575010,2550,2550,2550,2550,0
|
|
20240109,174400,8409575010,2550,2550,2550,2550,0
|
|
20240109,174300,8409575010,2550,2550,2550,2550,0
|
|
20240109,174200,8409575010,2550,2550,2550,2550,0
|
|
20240109,174100,8409575010,2550,2550,2550,2550,0
|
|
20240109,174000,8409575010,2550,2550,2550,2550,0
|
|
20240109,173900,8409575010,2550,2550,2550,2550,0
|
|
20240109,173800,8409575010,2550,2550,2550,2550,0
|
|
20240109,173700,8409575010,2550,2550,2550,2550,0
|
|
20240109,173600,8409575010,2550,2550,2550,2550,0
|
|
20240109,173500,8409575010,2550,2550,2550,2550,0
|
|
20240109,173400,8409575010,2550,2550,2550,2550,0
|
|
20240109,173300,8409575010,2550,2550,2550,2550,0
|
|
20240109,173200,8409575010,2550,2550,2550,2550,0
|
|
20240109,173100,8409575010,2550,2550,2550,2550,0
|
|
20240109,173000,8409575010,2550,2550,2550,2550,0
|
|
20240109,172900,8409575010,2550,2550,2550,2550,0
|
|
20240109,172800,8409575010,2550,2550,2550,2550,0
|
|
20240109,172700,8409575010,2550,2550,2550,2550,0
|
|
20240109,172600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,172500,8409575010,2550,2550,2550,2550,0
|
|
20240109,172400,8409575010,2550,2550,2550,2550,0
|
|
20240109,172300,8409575010,2550,2550,2550,2550,0
|
|
20240109,172200,8409575010,2550,2550,2550,2550,0
|
|
20240109,172100,8409575010,2550,2550,2550,2550,0
|
|
20240109,172000,8409575010,2550,2550,2550,2550,0
|
|
20240109,171900,8409575010,2550,2550,2550,2550,0
|
|
20240109,171800,8409575010,2550,2550,2550,2550,0
|
|
20240109,171700,8409575010,2550,2550,2550,2550,0
|
|
20240109,171600,8409575010,2550,2550,2550,2550,0
|
|
20240109,171500,8409575010,2550,2550,2550,2550,0
|
|
20240109,171400,8409575010,2550,2550,2550,2550,0
|
|
20240109,171300,8409575010,2550,2550,2550,2550,0
|
|
20240109,171200,8409575010,2550,2550,2550,2550,0
|
|
20240109,171100,8409575010,2550,2550,2550,2550,0
|
|
20240109,171000,8409575010,2550,2550,2550,2550,0
|
|
20240109,170900,8409575010,2550,2550,2550,2550,0
|
|
20240109,170800,8409575010,2550,2550,2550,2550,0
|
|
20240109,170700,8409575010,2550,2550,2550,2550,0
|
|
20240109,170600,8409575010,2550,2550,2550,2550,0
|
|
20240109,170500,8409575010,2550,2550,2550,2550,0
|
|
20240109,170400,8409575010,2550,2550,2550,2550,0
|
|
20240109,170300,8409575010,2550,2550,2550,2550,0
|
|
20240109,170200,8409575010,2550,2550,2550,2550,0
|
|
20240109,170100,8409575010,2550,2550,2550,2550,0
|
|
20240109,170000,8409575010,2550,2550,2550,2550,0
|
|
20240109,165900,8409575010,2550,2550,2550,2550,0
|
|
20240109,165800,8409575010,2550,2550,2550,2550,0
|
|
20240109,165700,8409575010,2550,2550,2550,2550,0
|
|
20240109,165600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,165500,8409575010,2550,2550,2550,2550,0
|
|
20240109,165400,8409575010,2550,2550,2550,2550,0
|
|
20240109,165300,8409575010,2550,2550,2550,2550,0
|
|
20240109,165200,8409575010,2550,2550,2550,2550,0
|
|
20240109,165100,8409575010,2550,2550,2550,2550,0
|
|
20240109,165000,8409575010,2550,2550,2550,2550,0
|
|
20240109,164900,8409575010,2550,2550,2550,2550,0
|
|
20240109,164800,8409575010,2550,2550,2550,2550,0
|
|
20240109,164700,8409575010,2550,2550,2550,2550,0
|
|
20240109,164600,8409575010,2550,2550,2550,2550,0
|
|
20240109,164500,8409575010,2550,2550,2550,2550,0
|
|
20240109,164400,8409575010,2550,2550,2550,2550,0
|
|
20240109,164300,8409575010,2550,2550,2550,2550,0
|
|
20240109,164200,8409575010,2550,2550,2550,2550,0
|
|
20240109,164100,8409575010,2550,2550,2550,2550,0
|
|
20240109,164000,8409575010,2550,2550,2550,2550,0
|
|
20240109,163900,8409575010,2550,2550,2550,2550,0
|
|
20240109,163800,8409575010,2550,2550,2550,2550,0
|
|
20240109,163700,8409575010,2550,2550,2550,2550,0
|
|
20240109,163600,8409575010,2550,2550,2550,2550,0
|
|
20240109,163500,8409575010,2550,2550,2550,2550,0
|
|
20240109,163400,8409575010,2550,2550,2550,2550,0
|
|
20240109,163300,8409575010,2550,2550,2550,2550,0
|
|
20240109,163200,8409575010,2550,2550,2550,2550,0
|
|
20240109,163100,8409575010,2550,2550,2550,2550,0
|
|
20240109,163000,8409575010,2550,2550,2550,2550,0
|
|
20240109,162900,8409575010,2550,2550,2550,2550,0
|
|
20240109,162800,8409575010,2550,2550,2550,2550,0
|
|
20240109,162700,8409575010,2550,2550,2550,2550,0
|
|
20240109,162600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,162500,8409575010,2550,2550,2550,2550,0
|
|
20240109,162400,8409575010,2550,2550,2550,2550,0
|
|
20240109,162300,8409575010,2550,2550,2550,2550,0
|
|
20240109,162200,8409575010,2550,2550,2550,2550,0
|
|
20240109,162100,8409575010,2550,2550,2550,2550,0
|
|
20240109,162000,8409575010,2550,2550,2550,2550,0
|
|
20240109,161900,8409575010,2550,2550,2550,2550,0
|
|
20240109,161800,8409575010,2550,2550,2550,2550,0
|
|
20240109,161700,8409575010,2550,2550,2550,2550,0
|
|
20240109,161600,8409575010,2550,2550,2550,2550,0
|
|
20240109,161500,8409575010,2550,2550,2550,2550,0
|
|
20240109,161400,8409575010,2550,2550,2550,2550,0
|
|
20240109,161300,8409575010,2550,2550,2550,2550,0
|
|
20240109,161200,8409575010,2550,2550,2550,2550,0
|
|
20240109,161100,8409575010,2550,2550,2550,2550,0
|
|
20240109,161000,8409575010,2550,2550,2550,2550,0
|
|
20240109,160900,8409575010,2550,2550,2550,2550,0
|
|
20240109,160800,8409575010,2550,2550,2550,2550,0
|
|
20240109,160700,8409575010,2550,2550,2550,2550,0
|
|
20240109,160600,8409575010,2550,2550,2550,2550,0
|
|
20240109,160500,8409575010,2550,2550,2550,2550,0
|
|
20240109,160400,8409575010,2550,2550,2550,2550,0
|
|
20240109,160300,8409575010,2550,2550,2550,2550,0
|
|
20240109,160200,8409575010,2550,2550,2550,2550,0
|
|
20240109,160100,8409575010,2550,2550,2550,2550,0
|
|
20240109,160000,8409575010,2550,2550,2550,2550,0
|
|
20240109,155900,8409575010,2550,2550,2550,2550,0
|
|
20240109,155800,8409575010,2550,2550,2550,2550,0
|
|
20240109,155700,8409575010,2550,2550,2550,2550,0
|
|
20240109,155600,8409575010,2550,2550,2550,2550,35884
|
|
20240109,155500,8409575010,2550,2550,2550,2550,0
|
|
20240109,155400,8409575010,2550,2550,2550,2550,0
|
|
20240109,155300,8409575010,2550,2550,2550,2550,0
|
|
20240109,155200,8409575010,2550,2550,2550,2550,0
|
|
20240109,155100,8409575010,2550,2550,2550,2550,0
|
|
20240109,155000,8409575010,2550,2550,2550,2550,0
|
|
20240109,154900,8409575010,2550,2550,2550,2550,0
|
|
20240109,154800,8409575010,2550,2550,2550,2550,0
|
|
20240109,154700,8409575010,2550,2550,2550,2550,0
|
|
20240109,154600,8409575010,2550,2550,2550,2550,0
|
|
20240109,154500,8409575010,2550,2550,2550,2550,0
|
|
20240109,154400,8409575010,2550,2550,2550,2550,0
|
|
20240109,154300,8409575010,2550,2550,2550,2550,0
|
|
20240109,154200,8409575010,2550,2550,2550,2550,0
|
|
20240109,154100,8409575010,2550,2550,2550,2550,0
|
|
20240109,154000,8409575010,2550,2550,2550,2550,0
|
|
20240109,153900,8409575010,2550,2550,2550,2550,0
|
|
20240109,153800,8409575010,2550,2550,2550,2550,0
|
|
20240109,153700,8409575010,2550,2550,2550,2550,0
|
|
20240109,153600,8409575010,2550,2550,2550,2550,0
|
|
20240109,153500,8409575010,2550,2550,2550,2550,0
|
|
20240109,153400,8409575010,2550,2550,2550,2550,0
|
|
20240109,153300,8409575010,2550,2550,2550,2550,0
|
|
20240109,153200,8409575010,2550,2550,2550,2550,0
|
|
20240109,153100,8409575010,2550,2550,2550,2550,0
|
|
20240109,153000,8409575010,2550,2550,2550,2550,35884
|
|
20240109,152900,8318070810,2560,2560,2560,2560,0
|
|
20240109,152800,8318070810,2560,2560,2560,2560,0
|
|
20240109,152700,8318070810,2560,2560,2560,2560,0
|
|
20240109,152600,8318070810,2560,2560,2560,2560,0
|
|
20240109,152500,8318070810,2560,2560,2560,2560,0
|
|
20240109,152400,8318070810,2560,2560,2560,2560,0
|
|
20240109,152300,8318070810,2560,2560,2560,2560,0
|
|
20240109,152200,8318070810,2560,2560,2560,2560,0
|
|
20240109,152100,8318070810,2560,2560,2560,2560,0
|
|
20240109,152000,8318070810,2560,2560,2560,2560,0
|
|
20240109,151900,8318070810,2560,2555,2565,2550,15351
|
|
20240109,151800,8278898820,2560,2555,2565,2550,16742
|
|
20240109,151700,8236094420,2560,2560,2560,2555,699
|
|
20240109,151600,8234307960,2560,2560,2565,2560,3725
|
|
20240109,151500,8224771955,2565,2560,2565,2560,5026
|
|
20240109,151400,8211904795,2555,2550,2560,2550,9343
|
|
20240109,151300,8188038530,2550,2565,2565,2550,36744
|
|
20240109,151200,8094064165,2565,2575,2580,2565,18315
|
|
20240109,151100,8047051235,2570,2580,2580,2565,33304
|
|
20240109,151000,7961460895,2580,2580,2580,2575,4415
|
|
20240109,150900,7950073420,2580,2585,2585,2575,3423
|
|
20240109,150800,7941256140,2575,2580,2585,2575,3260
|
|
20240109,150700,7932848030,2590,2575,2590,2575,4001
|
|
20240109,150600,7922545440,2575,2575,2590,2575,8475
|
|
20240109,150500,7900635920,2575,2580,2585,2575,6343
|
|
20240109,150400,7884300340,2590,2580,2590,2580,3460
|
|
20240109,150300,7875373440,2580,2580,2580,2575,8804
|
|
20240109,150200,7852661125,2580,2595,2595,2580,6980
|
|
20240109,150100,7834624630,2590,2590,2590,2585,2355
|
|
20240109,150000,7828536365,2585,2585,2585,2585,0
|
|
20240109,145900,7828536365,2585,2590,2600,2585,6537
|
|
20240109,145800,7811586095,2590,2595,2595,2590,301
|
|
20240109,145700,7810806500,2595,2595,2595,2595,2
|
|
20240109,145600,7810801310,2590,2590,2590,2590,11
|
|
20240109,145500,7810772820,2590,2590,2590,2590,400
|
|
20240109,145400,7809736820,2590,2590,2595,2590,1791
|
|
20240109,145300,7805098120,2590,2590,2590,2590,7
|
|
20240109,145200,7805079990,2585,2585,2590,2585,1919
|
|
20240109,145100,7800113780,2585,2585,2585,2585,40
|
|
20240109,145000,7800010380,2590,2590,2590,2590,5
|
|
20240109,144900,7799997430,2590,2590,2590,2585,1352
|
|
20240109,144800,7796497495,2595,2595,2595,2595,6
|
|
20240109,144700,7796481925,2595,2590,2595,2590,110
|
|
20240109,144600,7796196975,2590,2590,2590,2590,100
|
|
20240109,144500,7795937975,2590,2590,2590,2590,0
|
|
20240109,144400,7795937975,2590,2590,2590,2590,252
|
|
20240109,144300,7795285295,2595,2590,2595,2590,3489
|
|
20240109,144200,7786248780,2590,2590,2590,2590,380
|
|
20240109,144100,7785264580,2595,2600,2600,2595,13
|
|
20240109,144000,7785230790,2590,2595,2595,2590,1644
|
|
20240109,143900,7780972790,2595,2595,2595,2595,2313
|
|
20240109,143800,7774970555,2590,2600,2600,2590,2298
|
|
20240109,143700,7769017815,2600,2600,2600,2600,1
|
|
20240109,143600,7769015215,2590,2590,2590,2590,140
|
|
20240109,143500,7768652615,2590,2595,2595,2590,1407
|
|
20240109,143400,7765007645,2595,2600,2600,2595,185
|
|
20240109,143300,7764527565,2600,2600,2600,2600,50
|
|
20240109,143200,7764397565,2600,2595,2600,2595,2936
|
|
20240109,143100,7756766585,2595,2595,2595,2595,307
|
|
20240109,143000,7755969920,2595,2595,2595,2595,306
|
|
20240109,142900,7755175850,2600,2600,2600,2600,512
|
|
20240109,142800,7753844650,2595,2595,2600,2595,812
|
|
20240109,142700,7751737470,2595,2600,2600,2595,986
|
|
20240109,142600,7749178785,2600,2600,2600,2595,304
|
|
20240109,142500,7748388885,2600,2595,2600,2595,341
|
|
20240109,142400,7747503985,2595,2595,2595,2595,2
|
|
20240109,142300,7747498795,2600,2600,2600,2600,21
|
|
20240109,142200,7747444195,2580,2580,2580,2580,0
|
|
20240109,142100,7747444195,2580,2595,2595,2580,4100
|
|
20240109,142000,7736844595,2600,2600,2600,2600,1190
|
|
20240109,141900,7733750595,2605,2600,2605,2595,472
|
|
20240109,141800,7732523485,2605,2595,2605,2595,10038
|
|
20240109,141700,7706406050,2595,2590,2595,2590,220
|
|
20240109,141600,7705836150,2590,2590,2590,2585,288
|
|
20240109,141500,7705090235,2590,2590,2590,2590,0
|
|
20240109,141400,7705090235,2590,2590,2590,2590,111
|
|
20240109,141300,7704802745,2580,2600,2600,2580,180
|
|
20240109,141200,7704336815,2595,2580,2595,2580,35221
|
|
20240109,141100,7613236170,2570,2570,2570,2570,6289
|
|
20240109,141000,7597073440,2570,2580,2580,2570,11520
|
|
20240109,140900,7567430990,2580,2580,2580,2580,1017
|
|
20240109,140800,7564807130,2580,2580,2585,2580,623
|
|
20240109,140700,7563199770,2585,2585,2585,2585,21
|
|
20240109,140600,7563145485,2580,2580,2580,2580,0
|
|
20240109,140500,7563145485,2580,2590,2590,2580,2067
|
|
20240109,140400,7557793215,2590,2590,2590,2590,2
|
|
20240109,140300,7557788035,2590,2585,2590,2585,3441
|
|
20240109,140200,7548889745,2580,2575,2585,2575,2215
|
|
20240109,140100,7543167775,2585,2580,2585,2580,1504
|
|
20240109,140000,7539281830,2580,2580,2580,2580,1080
|
|
20240109,135900,7536495430,2580,2580,2580,2575,3011
|
|
20240109,135800,7528736895,2580,2580,2585,2580,421
|
|
20240109,135700,7527650710,2585,2585,2585,2585,0
|
|
20240109,135600,7527650710,2585,2580,2585,2580,964
|
|
20240109,135500,7525163585,2575,2585,2585,2575,2654
|
|
20240109,135400,7518326680,2580,2580,2580,2580,386
|
|
20240109,135300,7517330800,2580,2580,2580,2580,443
|
|
20240109,135200,7516187860,2575,2575,2580,2570,11618
|
|
20240109,135100,7486258680,2580,2580,2580,2580,914
|
|
20240109,135000,7483900560,2580,2580,2580,2580,50
|
|
20240109,134900,7483771560,2585,2585,2585,2585,11
|
|
20240109,134800,7483743125,2585,2580,2585,2580,566
|
|
20240109,134700,7482282840,2580,2580,2580,2575,136
|
|
20240109,134600,7481931965,2575,2580,2580,2575,59
|
|
20240109,134500,7481779890,2580,2575,2580,2575,2582
|
|
20240109,134400,7475129240,2575,2575,2575,2575,1037
|
|
20240109,134300,7472458965,2575,2580,2580,2575,1020
|
|
20240109,134200,7469832310,2580,2575,2585,2575,672
|
|
20240109,134100,7468098570,2580,2580,2580,2580,482
|
|
20240109,134000,7466855010,2580,2580,2580,2580,15
|
|
20240109,133900,7466816310,2580,2580,2580,2580,0
|
|
20240109,133800,7466816310,2580,2575,2580,2575,135
|
|
20240109,133700,7466468680,2580,2580,2580,2580,10
|
|
20240109,133600,7466442880,2580,2575,2580,2575,1105
|
|
20240109,133500,7463592505,2570,2570,2570,2570,0
|
|
20240109,133400,7463592505,2570,2575,2575,2570,1707
|
|
20240109,133300,7459204500,2575,2575,2575,2575,0
|
|
20240109,133200,7459204500,2575,2575,2575,2575,1000
|
|
20240109,133100,7456629500,2575,2575,2575,2575,1291
|
|
20240109,133000,7453305175,2570,2575,2575,2570,6
|
|
20240109,132900,7453289750,2575,2575,2575,2575,1
|
|
20240109,132800,7453287175,2570,2575,2575,2570,1209
|
|
20240109,132700,7450175010,2575,2575,2575,2575,0
|
|
20240109,132600,7450175010,2575,2575,2575,2575,1050
|
|
20240109,132500,7447471260,2580,2575,2580,2575,541
|
|
20240109,132400,7446075685,2575,2580,2580,2575,582
|
|
20240109,132300,7444576280,2585,2585,2585,2585,100
|
|
20240109,132200,7444317780,2585,2570,2585,2570,6505
|
|
20240109,132100,7427543095,2570,2570,2570,2570,160
|
|
20240109,132000,7427131895,2570,2570,2570,2570,0
|
|
20240109,131900,7427131895,2570,2570,2570,2570,1600
|
|
20240109,131800,7423019895,2570,2570,2570,2570,0
|
|
20240109,131700,7423019895,2570,2580,2580,2570,1314
|
|
20240109,131600,7419642895,2580,2580,2580,2580,2
|
|
20240109,131500,7419637735,2580,2580,2580,2565,5449
|
|
20240109,131400,7405632835,2580,2580,2580,2580,11
|
|
20240109,131300,7405604455,2580,2580,2580,2580,2
|
|
20240109,131200,7405599295,2575,2585,2585,2575,250
|
|
20240109,131100,7404955235,2585,2585,2585,2575,334
|
|
20240109,131000,7404094830,2585,2580,2585,2580,26
|
|
20240109,130900,7404027745,2585,2585,2585,2585,0
|
|
20240109,130800,7404027745,2585,2580,2585,2575,3659
|
|
20240109,130700,7394596585,2575,2575,2575,2575,136
|
|
20240109,130600,7394246385,2575,2575,2575,2565,6005
|
|
20240109,130500,7378841065,2575,2570,2575,2570,92
|
|
20240109,130400,7378604600,2575,2575,2575,2575,113
|
|
20240109,130300,7378313625,2575,2570,2575,2570,8992
|
|
20240109,130200,7355204175,2570,2570,2570,2570,7003
|
|
20240109,130100,7337206465,2580,2580,2580,2580,10
|
|
20240109,130000,7337180665,2580,2580,2580,2580,1
|
|
20240109,125900,7337178085,2570,2580,2580,2570,284
|
|
20240109,125800,7336446140,2580,2580,2580,2580,1
|
|
20240109,125700,7336443560,2580,2580,2580,2580,11
|
|
20240109,125600,7336415180,2570,2570,2570,2570,5
|
|
20240109,125500,7336402330,2570,2570,2570,2570,397
|
|
20240109,125400,7335382040,2570,2570,2570,2570,1600
|
|
20240109,125300,7331270040,2580,2575,2580,2575,505
|
|
20240109,125200,7329969640,2575,2570,2575,2570,1972
|
|
20240109,125100,7324901550,2580,2585,2585,2570,493
|
|
20240109,125000,7323633970,2575,2575,2575,2575,241
|
|
20240109,124900,7323013395,2570,2570,2570,2570,3108
|
|
20240109,124800,7315025835,2570,2580,2580,2570,2834
|
|
20240109,124700,7307742355,2580,2575,2580,2570,1897
|
|
20240109,124600,7302856910,2575,2575,2575,2570,897
|
|
20240109,124500,7300547185,2575,2575,2575,2575,2044
|
|
20240109,124400,7295283885,2575,2575,2575,2575,1494
|
|
20240109,124300,7291436835,2580,2580,2580,2580,140
|
|
20240109,124200,7291075635,2580,2580,2580,2580,44
|
|
20240109,124100,7290962115,2580,2580,2580,2580,1286
|
|
20240109,124000,7287644235,2580,2580,2580,2580,6
|
|
20240109,123900,7287628755,2580,2585,2585,2570,1844
|
|
20240109,123800,7282884930,2575,2575,2575,2575,3304
|
|
20240109,123700,7274377130,2575,2585,2585,2575,513
|
|
20240109,123600,7273055445,2585,2585,2585,2585,1489
|
|
20240109,123500,7269206380,2585,2585,2585,2585,51
|
|
20240109,123400,7269074545,2585,2580,2585,2580,397
|
|
20240109,123300,7268049770,2580,2575,2580,2575,199
|
|
20240109,123200,7267537295,2580,2580,2580,2580,865
|
|
20240109,123100,7265305595,2575,2575,2575,2575,1
|
|
20240109,123000,7265303020,2580,2580,2585,2570,2018
|
|
20240109,122900,7260110970,2585,2585,2585,2585,1
|
|
20240109,122800,7260108385,2585,2575,2585,2575,2929
|
|
20240109,122700,7252551595,2575,2575,2580,2570,1093
|
|
20240109,122600,7249738105,2565,2580,2580,2560,36553
|
|
20240109,122500,7155836165,2575,2590,2590,2575,2678
|
|
20240109,122400,7148926815,2590,2590,2590,2590,613
|
|
20240109,122300,7147339145,2590,2580,2590,2580,458
|
|
20240109,122200,7146153605,2580,2590,2590,2580,2427
|
|
20240109,122100,7139891175,2590,2585,2590,2585,582
|
|
20240109,122000,7138385730,2590,2590,2590,2590,1115
|
|
20240109,121900,7135497880,2585,2585,2585,2580,425
|
|
20240109,121800,7134400400,2585,2585,2590,2585,56
|
|
20240109,121700,7134255625,2585,2585,2585,2585,35
|
|
20240109,121600,7134165150,2585,2585,2585,2580,990
|
|
20240109,121500,7131606005,2580,2575,2585,2575,2372
|
|
20240109,121400,7125495590,2580,2585,2585,2580,4711
|
|
20240109,121300,7113336605,2585,2585,2585,2585,0
|
|
20240109,121200,7113336605,2585,2590,2590,2585,3100
|
|
20240109,121100,7105321560,2585,2585,2590,2585,586
|
|
20240109,121000,7103804235,2590,2590,2590,2590,379
|
|
20240109,120900,7102822625,2590,2590,2590,2590,2
|
|
20240109,120800,7102817445,2595,2595,2595,2595,2
|
|
20240109,120700,7102812255,2595,2590,2595,2590,3000
|
|
20240109,120600,7095027360,2595,2590,2595,2590,201
|
|
20240109,120500,7094506265,2590,2590,2590,2590,604
|
|
20240109,120400,7092941905,2590,2575,2595,2575,46
|
|
20240109,120300,7092823350,2575,2590,2590,2575,1060
|
|
20240109,120200,7090086335,2595,2595,2595,2595,0
|
|
20240109,120100,7090086335,2595,2575,2595,2575,249
|
|
20240109,120000,7089444215,2575,2580,2595,2575,3183
|
|
20240109,115900,7081242310,2590,2585,2595,2585,4100
|
|
20240109,115800,7070619780,2585,2585,2585,2585,764
|
|
20240109,115700,7068644840,2585,2580,2585,2580,244
|
|
20240109,115600,7068015100,2585,2585,2585,2570,12212
|
|
20240109,115500,7036572550,2590,2590,2590,2590,107
|
|
20240109,115400,7036295420,2590,2580,2590,2575,22478
|
|
20240109,115300,6978302165,2580,2590,2590,2580,314
|
|
20240109,115200,6977490905,2575,2585,2590,2575,2020
|
|
20240109,115100,6972281945,2580,2585,2585,2575,567
|
|
20240109,115000,6970819750,2580,2590,2590,2575,12200
|
|
20240109,114900,6939361885,2590,2580,2590,2580,2845
|
|
20240109,114800,6932021725,2580,2580,2585,2580,183
|
|
20240109,114700,6931548875,2590,2590,2595,2580,1641
|
|
20240109,114600,6927312695,2580,2590,2595,2580,8705
|
|
20240109,114500,6904795600,2595,2600,2600,2595,1265
|
|
20240109,114400,6901510425,2595,2595,2595,2595,1092
|
|
20240109,114300,6898676685,2590,2595,2600,2590,3021
|
|
20240109,114200,6890845110,2600,2600,2600,2600,200
|
|
20240109,114100,6890325110,2600,2600,2600,2595,286
|
|
20240109,114000,6889582320,2600,2600,2600,2595,468
|
|
20240109,113900,6888365860,2595,2600,2600,2595,494
|
|
20240109,113800,6887083390,2600,2600,2600,2600,725
|
|
20240109,113700,6885198390,2595,2595,2595,2595,15
|
|
20240109,113600,6885159465,2595,2600,2600,2595,215
|
|
20240109,113500,6884600490,2600,2595,2600,2595,3
|
|
20240109,113400,6884592695,2600,2600,2600,2600,206
|
|
20240109,113300,6884057095,2600,2600,2605,2600,158
|
|
20240109,113200,6883646285,2600,2600,2600,2600,2493
|
|
20240109,113100,6877164485,2600,2600,2600,2600,552
|
|
20240109,113000,6875729285,2590,2595,2595,2590,2
|
|
20240109,112900,6875724100,2590,2595,2600,2590,123
|
|
20240109,112800,6875405510,2595,2600,2600,2585,10265
|
|
20240109,112700,6848863430,2600,2600,2600,2600,296
|
|
20240109,112600,6848093830,2600,2595,2600,2595,1698
|
|
20240109,112500,6843684180,2585,2590,2590,2585,723
|
|
20240109,112400,6841812225,2585,2590,2590,2585,6112
|
|
20240109,112300,6825984445,2600,2595,2600,2595,2220
|
|
20240109,112200,6820215135,2595,2595,2595,2585,10826
|
|
20240109,112100,6792172195,2595,2605,2605,2595,115
|
|
20240109,112000,6791872720,2605,2595,2605,2595,1100
|
|
20240109,111900,6789017220,2595,2605,2605,2595,107
|
|
20240109,111800,6788739455,2605,2605,2605,2595,1941
|
|
20240109,111700,6783685410,2605,2600,2605,2600,1034
|
|
20240109,111600,6780993010,2600,2600,2600,2600,1329
|
|
20240109,111500,6777537610,2605,2595,2605,2595,123
|
|
20240109,111400,6777217425,2595,2595,2595,2595,461
|
|
20240109,111300,6776021130,2595,2595,2595,2595,70
|
|
20240109,111200,6775839480,2590,2590,2590,2590,414
|
|
20240109,111100,6774767220,2590,2605,2605,2590,3940
|
|
20240109,111000,6764540720,2605,2600,2605,2590,2605
|
|
20240109,110900,6757762125,2600,2600,2600,2600,870
|
|
20240109,110800,6755500125,2600,2595,2600,2590,681
|
|
20240109,110700,6753729785,2600,2600,2600,2600,1
|
|
20240109,110600,6753727185,2600,2600,2600,2600,389
|
|
20240109,110500,6752715785,2590,2590,2590,2590,1104
|
|
20240109,110400,6749856425,2605,2595,2605,2595,126
|
|
20240109,110300,6749529445,2590,2595,2595,2590,5840
|
|
20240109,110200,6734392845,2595,2595,2595,2595,200
|
|
20240109,110100,6733873845,2595,2595,2595,2595,519
|
|
20240109,110000,6732527040,2595,2595,2595,2595,2242
|
|
20240109,105900,6726709050,2595,2600,2600,2595,580
|
|
20240109,105800,6725202950,2600,2605,2605,2600,1262
|
|
20240109,105700,6721921740,2600,2610,2610,2600,413
|
|
20240109,105600,6720843910,2600,2600,2600,2600,90
|
|
20240109,105500,6720609910,2600,2605,2610,2600,885
|
|
20240109,105400,6718303495,2610,2595,2610,2595,1105
|
|
20240109,105300,6715435945,2595,2595,2595,2595,316
|
|
20240109,105200,6714615925,2595,2600,2605,2595,3531
|
|
20240109,105100,6705437875,2600,2605,2605,2600,1050
|
|
20240109,105000,6702705405,2610,2610,2610,2600,855
|
|
20240109,104900,6700480795,2605,2605,2605,2605,275
|
|
20240109,104800,6699764420,2610,2605,2610,2605,106
|
|
20240109,104700,6699487780,2600,2610,2610,2600,1598
|
|
20240109,104600,6695325310,2605,2605,2605,2605,193
|
|
20240109,104500,6694822545,2600,2600,2600,2595,6189
|
|
20240109,104400,6678739985,2600,2610,2610,2600,703
|
|
20240109,104300,6676909570,2605,2605,2605,2605,6
|
|
20240109,104200,6676893940,2605,2610,2610,2605,20
|
|
20240109,104100,6676841790,2610,2600,2610,2600,1069
|
|
20240109,104000,6674057700,2600,2600,2600,2600,280
|
|
20240109,103900,6673329700,2605,2605,2605,2600,3086
|
|
20240109,103800,6665305380,2605,2605,2605,2605,215
|
|
20240109,103700,6664745305,2605,2605,2605,2605,234
|
|
20240109,103600,6664135735,2605,2615,2615,2605,730
|
|
20240109,103500,6662227445,2615,2610,2615,2610,3
|
|
20240109,103400,6662219605,2600,2600,2610,2600,5520
|
|
20240109,103300,6647864660,2600,2600,2600,2595,1372
|
|
20240109,103200,6644297525,2600,2605,2605,2600,6242
|
|
20240109,103100,6628066515,2605,2610,2610,2605,995
|
|
20240109,103000,6625474470,2605,2610,2610,2605,1354
|
|
20240109,102900,6621946790,2610,2610,2610,2610,4
|
|
20240109,102800,6621936350,2605,2605,2605,2605,4
|
|
20240109,102700,6621925930,2610,2610,2610,2610,205
|
|
20240109,102600,6621390880,2610,2605,2610,2605,709
|
|
20240109,102500,6619543930,2605,2605,2605,2600,1345
|
|
20240109,102400,6616045220,2605,2600,2610,2600,3991
|
|
20240109,102300,6605664785,2600,2610,2610,2600,1327
|
|
20240109,102200,6602208670,2610,2610,2610,2610,56
|
|
20240109,102100,6602062510,2605,2605,2605,2605,324
|
|
20240109,102000,6601218490,2605,2610,2610,2605,5580
|
|
20240109,101900,6586679045,2600,2605,2605,2600,3254
|
|
20240109,101800,6578213765,2605,2605,2610,2605,1200
|
|
20240109,101700,6575087440,2605,2610,2610,2605,1269
|
|
20240109,101600,6571781090,2605,2610,2610,2605,261
|
|
20240109,101500,6571101135,2605,2615,2615,2605,2316
|
|
20240109,101400,6565056410,2615,2615,2620,2605,3021
|
|
20240109,101300,6557169055,2615,2615,2620,2615,708
|
|
20240109,101200,6555315070,2615,2615,2615,2615,506
|
|
20240109,101100,6553991880,2615,2605,2615,2605,9399
|
|
20240109,101000,6529503935,2605,2615,2615,2605,3335
|
|
20240109,100900,6520799425,2615,2620,2620,2610,7154
|
|
20240109,100800,6502068065,2620,2625,2625,2620,4037
|
|
20240109,100700,6491481155,2620,2610,2620,2605,6621
|
|
20240109,100600,6474153740,2610,2620,2620,2605,7541
|
|
20240109,100500,6454473505,2615,2610,2620,2610,6163
|
|
20240109,100400,6438370675,2610,2605,2610,2605,3725
|
|
20240109,100300,6428658055,2605,2605,2605,2600,1425
|
|
20240109,100200,6424945940,2605,2605,2605,2600,3181
|
|
20240109,100100,6416665700,2605,2600,2605,2595,2569
|
|
20240109,100000,6409991955,2600,2600,2605,2595,1773
|
|
20240109,095900,6405382110,2600,2595,2600,2590,3498
|
|
20240109,095800,6396292435,2590,2575,2590,2575,8203
|
|
20240109,095700,6375116580,2575,2585,2585,2575,13433
|
|
20240109,095600,6340488960,2580,2585,2590,2575,27172
|
|
20240109,095500,6270382340,2585,2600,2600,2575,53587
|
|
20240109,095400,6131638315,2605,2600,2605,2600,4707
|
|
20240109,095300,6119395290,2605,2595,2605,2595,12014
|
|
20240109,095200,6088183455,2600,2605,2610,2600,14610
|
|
20240109,095100,6050188045,2605,2605,2610,2605,4674
|
|
20240109,095000,6038008715,2610,2600,2610,2595,10103
|
|
20240109,094900,6011739330,2605,2605,2610,2595,28478
|
|
20240109,094800,5937681770,2605,2605,2610,2605,13788
|
|
20240109,094700,5901746635,2610,2610,2615,2605,15010
|
|
20240109,094600,5862567580,2610,2615,2615,2605,24402
|
|
20240109,094500,5798941510,2610,2620,2620,2605,30709
|
|
20240109,094400,5718748390,2620,2625,2630,2615,17436
|
|
20240109,094300,5673050155,2625,2620,2630,2615,26013
|
|
20240109,094200,5604875735,2620,2630,2630,2615,32908
|
|
20240109,094100,5518591975,2625,2640,2645,2625,32965
|
|
20240109,094000,5431873600,2645,2635,2645,2635,12100
|
|
20240109,093900,5399937245,2635,2640,2645,2635,21809
|
|
20240109,093800,5342400535,2645,2645,2650,2635,27568
|
|
20240109,093700,5269573640,2645,2670,2670,2635,99893
|
|
20240109,093600,5005183350,2660,2670,2675,2650,65006
|
|
20240109,093500,4832455790,2665,2690,2700,2655,88535
|
|
20240109,093400,4595939465,2685,2770,2780,2655,257794
|
|
20240109,093300,3898903190,2765,2665,2795,2640,484675
|
|
20240109,093200,2567073405,2665,2710,2740,2625,342903
|
|
20240109,093100,1645035510,2705,2695,2715,2690,96802
|
|
20240109,093000,1383142605,2695,2695,2695,2685,28843
|
|
20240109,092900,1305451710,2690,2685,2695,2685,28097
|
|
20240109,092800,1229905550,2685,2690,2695,2685,7279
|
|
20240109,092700,1210327855,2695,2690,2695,2685,14647
|
|
20240109,092600,1170938950,2695,2695,2700,2685,22064
|
|
20240109,092500,1111431545,2695,2690,2700,2685,26195
|
|
20240109,092400,1040880090,2700,2660,2710,2660,159644
|
|
20240109,092300,611668710,2660,2650,2660,2650,5772
|
|
20240109,092200,596351030,2650,2650,2655,2650,7903
|
|
20240109,092100,575407330,2645,2655,2660,2645,7804
|
|
20240109,092000,554693265,2660,2660,2665,2655,3863
|
|
20240109,091900,544428020,2660,2665,2670,2655,4256
|
|
20240109,091800,533100505,2670,2665,2670,2665,7119
|
|
20240109,091700,514114470,2665,2670,2680,2655,21879
|
|
20240109,091600,455737055,2665,2670,2675,2665,5350
|
|
20240109,091500,441448230,2660,2665,2670,2655,7934
|
|
20240109,091400,420325965,2665,2660,2665,2650,22401
|
|
20240109,091300,360693510,2665,2635,2675,2635,34702
|
|
20240109,091200,268589935,2635,2625,2635,2620,9171
|
|
20240109,091100,244476380,2630,2630,2630,2625,2272
|
|
20240109,091000,238511530,2625,2615,2630,2610,4861
|
|
20240109,090900,225758580,2625,2625,2625,2615,10235
|
|
20240109,090800,198970765,2625,2620,2625,2615,10722
|
|
20240109,090700,170931035,2620,2615,2625,2615,620
|
|
20240109,090600,169306285,2615,2615,2625,2615,3230
|
|
20240109,090500,160849485,2620,2620,2620,2615,544
|
|
20240109,090400,159425720,2625,2625,2630,2615,3728
|
|
20240109,090300,149652160,2625,2615,2625,2610,2297
|
|
20240109,090200,143626970,2615,2620,2630,2615,5253
|
|
20240109,090100,129866395,2625,2620,2640,2620,15273
|
|
20240109,090000,89768975,2610,2615,2625,2600,34344
|