594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,185000,2616774245,2205,2205,2205,2205,0
|
|
20240110,184900,2616774245,2205,2205,2205,2205,0
|
|
20240110,184800,2616774245,2205,2205,2205,2205,0
|
|
20240110,184700,2616774245,2205,2205,2205,2205,0
|
|
20240110,184600,2616774245,2205,2205,2205,2205,0
|
|
20240110,184500,2616774245,2205,2205,2205,2205,0
|
|
20240110,184400,2616774245,2205,2205,2205,2205,0
|
|
20240110,184300,2616774245,2205,2205,2205,2205,0
|
|
20240110,184200,2616774245,2205,2205,2205,2205,0
|
|
20240110,184100,2616774245,2205,2205,2205,2205,0
|
|
20240110,184000,2616774245,2205,2205,2205,2205,0
|
|
20240110,183900,2616774245,2205,2205,2205,2205,0
|
|
20240110,183800,2616774245,2205,2205,2205,2205,0
|
|
20240110,183700,2616774245,2205,2205,2205,2205,0
|
|
20240110,183600,2616774245,2205,2205,2205,2205,0
|
|
20240110,183500,2616774245,2205,2205,2205,2205,0
|
|
20240110,183400,2616774245,2205,2205,2205,2205,0
|
|
20240110,183300,2616774245,2205,2205,2205,2205,0
|
|
20240110,183200,2616774245,2205,2205,2205,2205,0
|
|
20240110,183100,2616774245,2205,2205,2205,2205,0
|
|
20240110,183000,2616774245,2205,2205,2205,2205,0
|
|
20240110,182900,2616774245,2205,2205,2205,2205,0
|
|
20240110,182800,2616774245,2205,2205,2205,2205,0
|
|
20240110,182700,2616774245,2205,2205,2205,2205,0
|
|
20240110,182600,2616774245,2205,2205,2205,2205,0
|
|
20240110,182500,2616774245,2205,2205,2205,2205,0
|
|
20240110,182400,2616774245,2205,2205,2205,2205,0
|
|
20240110,182300,2616774245,2205,2205,2205,2205,0
|
|
20240110,182200,2616774245,2205,2205,2205,2205,0
|
|
20240110,182100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,182000,2616774245,2205,2205,2205,2205,0
|
|
20240110,181900,2616774245,2205,2205,2205,2205,0
|
|
20240110,181800,2616774245,2205,2205,2205,2205,0
|
|
20240110,181700,2616774245,2205,2205,2205,2205,0
|
|
20240110,181600,2616774245,2205,2205,2205,2205,0
|
|
20240110,181500,2616774245,2205,2205,2205,2205,0
|
|
20240110,181400,2616774245,2205,2205,2205,2205,0
|
|
20240110,181300,2616774245,2205,2205,2205,2205,0
|
|
20240110,181200,2616774245,2205,2205,2205,2205,0
|
|
20240110,181100,2616774245,2205,2205,2205,2205,0
|
|
20240110,181000,2616774245,2205,2205,2205,2205,0
|
|
20240110,180900,2616774245,2205,2205,2205,2205,0
|
|
20240110,180800,2616774245,2205,2205,2205,2205,0
|
|
20240110,180700,2616774245,2205,2205,2205,2205,0
|
|
20240110,180600,2616774245,2205,2205,2205,2205,0
|
|
20240110,180500,2616774245,2205,2205,2205,2205,0
|
|
20240110,180400,2616774245,2205,2205,2205,2205,0
|
|
20240110,180300,2616774245,2205,2205,2205,2205,0
|
|
20240110,180200,2616774245,2205,2205,2205,2205,0
|
|
20240110,180100,2616774245,2205,2205,2205,2205,0
|
|
20240110,180000,2616774245,2205,2205,2205,2205,0
|
|
20240110,175900,2616774245,2205,2205,2205,2205,0
|
|
20240110,175800,2616774245,2205,2205,2205,2205,0
|
|
20240110,175700,2616774245,2205,2205,2205,2205,0
|
|
20240110,175600,2616774245,2205,2205,2205,2205,0
|
|
20240110,175500,2616774245,2205,2205,2205,2205,0
|
|
20240110,175400,2616774245,2205,2205,2205,2205,0
|
|
20240110,175300,2616774245,2205,2205,2205,2205,0
|
|
20240110,175200,2616774245,2205,2205,2205,2205,0
|
|
20240110,175100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,175000,2616774245,2205,2205,2205,2205,0
|
|
20240110,174900,2616774245,2205,2205,2205,2205,0
|
|
20240110,174800,2616774245,2205,2205,2205,2205,0
|
|
20240110,174700,2616774245,2205,2205,2205,2205,0
|
|
20240110,174600,2616774245,2205,2205,2205,2205,0
|
|
20240110,174500,2616774245,2205,2205,2205,2205,0
|
|
20240110,174400,2616774245,2205,2205,2205,2205,0
|
|
20240110,174300,2616774245,2205,2205,2205,2205,0
|
|
20240110,174200,2616774245,2205,2205,2205,2205,0
|
|
20240110,174100,2616774245,2205,2205,2205,2205,0
|
|
20240110,174000,2616774245,2205,2205,2205,2205,0
|
|
20240110,173900,2616774245,2205,2205,2205,2205,0
|
|
20240110,173800,2616774245,2205,2205,2205,2205,0
|
|
20240110,173700,2616774245,2205,2205,2205,2205,0
|
|
20240110,173600,2616774245,2205,2205,2205,2205,0
|
|
20240110,173500,2616774245,2205,2205,2205,2205,0
|
|
20240110,173400,2616774245,2205,2205,2205,2205,0
|
|
20240110,173300,2616774245,2205,2205,2205,2205,0
|
|
20240110,173200,2616774245,2205,2205,2205,2205,0
|
|
20240110,173100,2616774245,2205,2205,2205,2205,0
|
|
20240110,173000,2616774245,2205,2205,2205,2205,0
|
|
20240110,172900,2616774245,2205,2205,2205,2205,0
|
|
20240110,172800,2616774245,2205,2205,2205,2205,0
|
|
20240110,172700,2616774245,2205,2205,2205,2205,0
|
|
20240110,172600,2616774245,2205,2205,2205,2205,0
|
|
20240110,172500,2616774245,2205,2205,2205,2205,0
|
|
20240110,172400,2616774245,2205,2205,2205,2205,0
|
|
20240110,172300,2616774245,2205,2205,2205,2205,0
|
|
20240110,172200,2616774245,2205,2205,2205,2205,0
|
|
20240110,172100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,172000,2616774245,2205,2205,2205,2205,0
|
|
20240110,171900,2616774245,2205,2205,2205,2205,0
|
|
20240110,171800,2616774245,2205,2205,2205,2205,0
|
|
20240110,171700,2616774245,2205,2205,2205,2205,0
|
|
20240110,171600,2616774245,2205,2205,2205,2205,0
|
|
20240110,171500,2616774245,2205,2205,2205,2205,0
|
|
20240110,171400,2616774245,2205,2205,2205,2205,0
|
|
20240110,171300,2616774245,2205,2205,2205,2205,0
|
|
20240110,171200,2616774245,2205,2205,2205,2205,0
|
|
20240110,171100,2616774245,2205,2205,2205,2205,0
|
|
20240110,171000,2616774245,2205,2205,2205,2205,0
|
|
20240110,170900,2616774245,2205,2205,2205,2205,0
|
|
20240110,170800,2616774245,2205,2205,2205,2205,0
|
|
20240110,170700,2616774245,2205,2205,2205,2205,0
|
|
20240110,170600,2616774245,2205,2205,2205,2205,0
|
|
20240110,170500,2616774245,2205,2205,2205,2205,0
|
|
20240110,170400,2616774245,2205,2205,2205,2205,0
|
|
20240110,170300,2616774245,2205,2205,2205,2205,0
|
|
20240110,170200,2616774245,2205,2205,2205,2205,0
|
|
20240110,170100,2616774245,2205,2205,2205,2205,0
|
|
20240110,170000,2616774245,2205,2205,2205,2205,0
|
|
20240110,165900,2616774245,2205,2205,2205,2205,0
|
|
20240110,165800,2616774245,2205,2205,2205,2205,0
|
|
20240110,165700,2616774245,2205,2205,2205,2205,0
|
|
20240110,165600,2616774245,2205,2205,2205,2205,0
|
|
20240110,165500,2616774245,2205,2205,2205,2205,0
|
|
20240110,165400,2616774245,2205,2205,2205,2205,0
|
|
20240110,165300,2616774245,2205,2205,2205,2205,0
|
|
20240110,165200,2616774245,2205,2205,2205,2205,0
|
|
20240110,165100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,165000,2616774245,2205,2205,2205,2205,0
|
|
20240110,164900,2616774245,2205,2205,2205,2205,0
|
|
20240110,164800,2616774245,2205,2205,2205,2205,0
|
|
20240110,164700,2616774245,2205,2205,2205,2205,0
|
|
20240110,164600,2616774245,2205,2205,2205,2205,0
|
|
20240110,164500,2616774245,2205,2205,2205,2205,0
|
|
20240110,164400,2616774245,2205,2205,2205,2205,0
|
|
20240110,164300,2616774245,2205,2205,2205,2205,0
|
|
20240110,164200,2616774245,2205,2205,2205,2205,0
|
|
20240110,164100,2616774245,2205,2205,2205,2205,0
|
|
20240110,164000,2616774245,2205,2205,2205,2205,0
|
|
20240110,163900,2616774245,2205,2205,2205,2205,0
|
|
20240110,163800,2616774245,2205,2205,2205,2205,0
|
|
20240110,163700,2616774245,2205,2205,2205,2205,0
|
|
20240110,163600,2616774245,2205,2205,2205,2205,0
|
|
20240110,163500,2616774245,2205,2205,2205,2205,0
|
|
20240110,163400,2616774245,2205,2205,2205,2205,0
|
|
20240110,163300,2616774245,2205,2205,2205,2205,0
|
|
20240110,163200,2616774245,2205,2205,2205,2205,0
|
|
20240110,163100,2616774245,2205,2205,2205,2205,0
|
|
20240110,163000,2616774245,2205,2205,2205,2205,0
|
|
20240110,162900,2616774245,2205,2205,2205,2205,0
|
|
20240110,162800,2616774245,2205,2205,2205,2205,0
|
|
20240110,162700,2616774245,2205,2205,2205,2205,0
|
|
20240110,162600,2616774245,2205,2205,2205,2205,0
|
|
20240110,162500,2616774245,2205,2205,2205,2205,0
|
|
20240110,162400,2616774245,2205,2205,2205,2205,0
|
|
20240110,162300,2616774245,2205,2205,2205,2205,0
|
|
20240110,162200,2616774245,2205,2205,2205,2205,0
|
|
20240110,162100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,162000,2616774245,2205,2205,2205,2205,0
|
|
20240110,161900,2616774245,2205,2205,2205,2205,0
|
|
20240110,161800,2616774245,2205,2205,2205,2205,0
|
|
20240110,161700,2616774245,2205,2205,2205,2205,0
|
|
20240110,161600,2616774245,2205,2205,2205,2205,0
|
|
20240110,161500,2616774245,2205,2205,2205,2205,0
|
|
20240110,161400,2616774245,2205,2205,2205,2205,0
|
|
20240110,161300,2616774245,2205,2205,2205,2205,0
|
|
20240110,161200,2616774245,2205,2205,2205,2205,0
|
|
20240110,161100,2616774245,2205,2205,2205,2205,0
|
|
20240110,161000,2616774245,2205,2205,2205,2205,0
|
|
20240110,160900,2616774245,2205,2205,2205,2205,0
|
|
20240110,160800,2616774245,2205,2205,2205,2205,0
|
|
20240110,160700,2616774245,2205,2205,2205,2205,0
|
|
20240110,160600,2616774245,2205,2205,2205,2205,0
|
|
20240110,160500,2616774245,2205,2205,2205,2205,0
|
|
20240110,160400,2616774245,2205,2205,2205,2205,0
|
|
20240110,160300,2616774245,2205,2205,2205,2205,0
|
|
20240110,160200,2616774245,2205,2205,2205,2205,0
|
|
20240110,160100,2616774245,2205,2205,2205,2205,0
|
|
20240110,160000,2616774245,2205,2205,2205,2205,0
|
|
20240110,155900,2616774245,2205,2205,2205,2205,0
|
|
20240110,155800,2616774245,2205,2205,2205,2205,0
|
|
20240110,155700,2616774245,2205,2205,2205,2205,0
|
|
20240110,155600,2616774245,2205,2205,2205,2205,0
|
|
20240110,155500,2616774245,2205,2205,2205,2205,0
|
|
20240110,155400,2616774245,2205,2205,2205,2205,0
|
|
20240110,155300,2616774245,2205,2205,2205,2205,0
|
|
20240110,155200,2616774245,2205,2205,2205,2205,0
|
|
20240110,155100,2616774245,2205,2205,2205,2205,16866
|
|
20240110,155000,2616774245,2205,2205,2205,2205,0
|
|
20240110,154900,2616774245,2205,2205,2205,2205,0
|
|
20240110,154800,2616774245,2205,2205,2205,2205,0
|
|
20240110,154700,2616774245,2205,2205,2205,2205,0
|
|
20240110,154600,2616774245,2205,2205,2205,2205,0
|
|
20240110,154500,2616774245,2205,2205,2205,2205,0
|
|
20240110,154400,2616774245,2205,2205,2205,2205,0
|
|
20240110,154300,2616774245,2205,2205,2205,2205,0
|
|
20240110,154200,2616774245,2205,2205,2205,2205,0
|
|
20240110,154100,2616774245,2205,2205,2205,2205,0
|
|
20240110,154000,2616774245,2205,2205,2205,2205,0
|
|
20240110,153900,2616774245,2205,2205,2205,2205,0
|
|
20240110,153800,2616774245,2205,2205,2205,2205,0
|
|
20240110,153700,2616774245,2205,2205,2205,2205,0
|
|
20240110,153600,2616774245,2205,2205,2205,2205,0
|
|
20240110,153500,2616774245,2205,2205,2205,2205,0
|
|
20240110,153400,2616774245,2205,2205,2205,2205,0
|
|
20240110,153300,2616774245,2205,2205,2205,2205,0
|
|
20240110,153200,2616774245,2205,2205,2205,2205,0
|
|
20240110,153100,2616774245,2205,2205,2205,2205,0
|
|
20240110,153000,2616774245,2205,2205,2205,2205,16866
|
|
20240110,152900,2579584715,2215,2215,2215,2215,0
|
|
20240110,152800,2579584715,2215,2215,2215,2215,0
|
|
20240110,152700,2579584715,2215,2215,2215,2215,0
|
|
20240110,152600,2579584715,2215,2215,2215,2215,0
|
|
20240110,152500,2579584715,2215,2215,2215,2215,0
|
|
20240110,152400,2579584715,2215,2215,2215,2215,0
|
|
20240110,152300,2579584715,2215,2215,2215,2215,0
|
|
20240110,152200,2579584715,2215,2215,2215,2215,0
|
|
20240110,152100,2579584715,2215,2215,2215,2215,0
|
|
20240110,152000,2579584715,2215,2215,2215,2215,0
|
|
20240110,151900,2579584715,2215,2210,2215,2210,2152
|
|
20240110,151800,2574820710,2210,2210,2215,2210,2891
|
|
20240110,151700,2568428300,2215,2215,2215,2210,4606
|
|
20240110,151600,2558242370,2215,2215,2215,2210,6378
|
|
20240110,151500,2544115600,2215,2215,2215,2215,1557
|
|
20240110,151400,2540666845,2215,2215,2215,2210,1355
|
|
20240110,151300,2537665670,2215,2215,2215,2210,383
|
|
20240110,151200,2536817870,2215,2215,2215,2215,309
|
|
20240110,151100,2536133435,2215,2215,2215,2210,2221
|
|
20240110,151000,2531222720,2210,2215,2215,2210,796
|
|
20240110,150900,2529463015,2215,2215,2215,2215,480
|
|
20240110,150800,2528399815,2215,2210,2215,2210,274
|
|
20240110,150700,2527793765,2205,2210,2210,2205,3522
|
|
20240110,150600,2520025165,2210,2205,2210,2205,1061
|
|
20240110,150500,2517680740,2205,2210,2210,2205,196
|
|
20240110,150400,2517248085,2205,2205,2205,2205,270
|
|
20240110,150300,2516652735,2210,2200,2210,2200,226
|
|
20240110,150200,2516154465,2210,2210,2210,2210,93
|
|
20240110,150100,2515948935,2200,2205,2205,2200,1607
|
|
20240110,150000,2512412035,2205,2205,2205,2205,119
|
|
20240110,145900,2512149640,2205,2205,2205,2205,842
|
|
20240110,145800,2510293030,2205,2205,2210,2205,1385
|
|
20240110,145700,2507239100,2205,2205,2205,2205,91
|
|
20240110,145600,2507038445,2210,2210,2210,2205,822
|
|
20240110,145500,2505225570,2205,2205,2210,2205,4373
|
|
20240110,145400,2495582135,2210,2205,2210,2205,453
|
|
20240110,145300,2494582960,2210,2205,2210,2205,3057
|
|
20240110,145200,2487830185,2210,2205,2210,2205,5063
|
|
20240110,145100,2476665955,2210,2210,2210,2205,2525
|
|
20240110,145000,2471095265,2210,2215,2215,2210,263
|
|
20240110,144900,2470513720,2210,2210,2215,2205,5013
|
|
20240110,144800,2459436600,2215,2215,2215,2215,157
|
|
20240110,144700,2459088845,2215,2215,2215,2215,64
|
|
20240110,144600,2458947085,2210,2215,2215,2210,2573
|
|
20240110,144500,2453247895,2210,2205,2210,2205,2148
|
|
20240110,144400,2448505815,2210,2210,2210,2205,1736
|
|
20240110,144300,2444671755,2205,2205,2205,2205,1289
|
|
20240110,144200,2441829510,2205,2205,2205,2205,771
|
|
20240110,144100,2440129455,2205,2205,2205,2205,73
|
|
20240110,144000,2439968490,2205,2205,2205,2200,2423
|
|
20240110,143900,2434626775,2205,2205,2210,2200,1263
|
|
20240110,143800,2431843845,2205,2205,2205,2205,167
|
|
20240110,143700,2431475610,2210,2205,2210,2205,2162
|
|
20240110,143600,2426708090,2205,2210,2210,2205,322
|
|
20240110,143500,2425997265,2210,2210,2210,2210,83
|
|
20240110,143400,2425813835,2205,2205,2205,2205,2659
|
|
20240110,143300,2419950740,2205,2210,2210,2205,14396
|
|
20240110,143200,2388205980,2210,2210,2210,2210,0
|
|
20240110,143100,2388205980,2210,2210,2210,2205,3652
|
|
20240110,143000,2380135905,2215,2215,2215,2210,1236
|
|
20240110,142900,2377403980,2210,2210,2215,2210,1567
|
|
20240110,142800,2373940600,2215,2210,2215,2210,1403
|
|
20240110,142700,2370839155,2210,2215,2215,2210,382
|
|
20240110,142600,2369994625,2210,2210,2210,2210,927
|
|
20240110,142500,2367945955,2210,2210,2215,2210,3109
|
|
20240110,142400,2361074705,2210,2210,2215,2210,565
|
|
20240110,142300,2359825740,2215,2215,2215,2215,1011
|
|
20240110,142200,2357586375,2210,2215,2215,2210,7736
|
|
20240110,142100,2340489010,2215,2215,2215,2210,958
|
|
20240110,142000,2338371495,2215,2215,2215,2215,349
|
|
20240110,141900,2337598460,2220,2215,2220,2215,16803
|
|
20240110,141800,2300320805,2220,2215,2220,2215,622
|
|
20240110,141700,2298942765,2220,2215,2220,2215,1065
|
|
20240110,141600,2296583465,2220,2220,2220,2220,862
|
|
20240110,141500,2294669825,2215,2215,2220,2215,621
|
|
20240110,141400,2293293905,2220,2220,2220,2220,115
|
|
20240110,141300,2293038605,2220,2220,2220,2215,302
|
|
20240110,141200,2292369230,2220,2220,2220,2220,246
|
|
20240110,141100,2291823110,2220,2220,2220,2220,786
|
|
20240110,141000,2290078190,2220,2220,2220,2220,510
|
|
20240110,140900,2288945990,2215,2215,2215,2215,200
|
|
20240110,140800,2288502990,2220,2220,2220,2220,2991
|
|
20240110,140700,2281862970,2220,2215,2220,2215,1575
|
|
20240110,140600,2278374035,2220,2220,2220,2220,138
|
|
20240110,140500,2278067675,2220,2215,2220,2215,912
|
|
20240110,140400,2276045035,2215,2220,2220,2215,103
|
|
20240110,140300,2275816575,2215,2215,2215,2215,576
|
|
20240110,140200,2274540735,2220,2215,2220,2215,64
|
|
20240110,140100,2274398665,2220,2215,2220,2215,195
|
|
20240110,140000,2273966425,2220,2215,2220,2215,263
|
|
20240110,135900,2273383565,2220,2220,2220,2220,62
|
|
20240110,135800,2273245925,2215,2220,2220,2215,830
|
|
20240110,135700,2271407160,2220,2220,2220,2220,0
|
|
20240110,135600,2271407160,2220,2220,2220,2220,72
|
|
20240110,135500,2271247320,2220,2215,2220,2215,3982
|
|
20240110,135400,2262426875,2220,2220,2220,2220,862
|
|
20240110,135300,2260513235,2220,2220,2220,2220,63
|
|
20240110,135200,2260373375,2220,2220,2220,2220,0
|
|
20240110,135100,2260373375,2220,2220,2220,2220,62
|
|
20240110,135000,2260235735,2220,2215,2220,2215,3697
|
|
20240110,134900,2252044990,2215,2220,2220,2215,715
|
|
20240110,134800,2250457790,2220,2220,2220,2220,704
|
|
20240110,134700,2248894910,2220,2220,2220,2220,128
|
|
20240110,134600,2248610750,2220,2220,2220,2220,2958
|
|
20240110,134500,2242043990,2225,2220,2225,2220,1553
|
|
20240110,134400,2238596020,2225,2225,2225,2225,63
|
|
20240110,134300,2238455845,2220,2220,2225,2220,942
|
|
20240110,134200,2236364295,2225,2225,2225,2225,65
|
|
20240110,134100,2236219670,2220,2225,2225,2220,7220
|
|
20240110,134000,2220190960,2220,2220,2220,2220,2239
|
|
20240110,133900,2215220380,2220,2220,2220,2215,12428
|
|
20240110,133800,2187630720,2220,2215,2220,2215,826
|
|
20240110,133700,2185800310,2215,2215,2215,2215,1601
|
|
20240110,133600,2182254095,2215,2215,2215,2215,2063
|
|
20240110,133500,2177684550,2210,2215,2215,2210,562
|
|
20240110,133400,2176442220,2210,2215,2215,2210,1104
|
|
20240110,133300,2174001935,2215,2210,2215,2210,4889
|
|
20240110,133200,2163196725,2210,2215,2215,2210,1768
|
|
20240110,133100,2159289135,2215,2215,2215,2215,371
|
|
20240110,133000,2158467370,2215,2215,2215,2215,66
|
|
20240110,132900,2158321180,2215,2215,2215,2215,0
|
|
20240110,132800,2158321180,2215,2210,2215,2210,157
|
|
20240110,132700,2157973465,2215,2210,2215,2210,488
|
|
20240110,132600,2156894545,2215,2215,2215,2210,2249
|
|
20240110,132500,2151923010,2210,2215,2215,2210,430
|
|
20240110,132400,2150971815,2215,2215,2215,2215,529
|
|
20240110,132300,2149800080,2210,2215,2215,2210,1137
|
|
20240110,132200,2147282625,2215,2215,2220,2215,1233
|
|
20240110,132100,2144551005,2220,2220,2220,2220,62
|
|
20240110,132000,2144413365,2215,2215,2215,2215,1322
|
|
20240110,131900,2141485135,2215,2220,2220,2215,525
|
|
20240110,131800,2140321415,2215,2220,2220,2215,1563
|
|
20240110,131700,2136859055,2220,2220,2220,2220,0
|
|
20240110,131600,2136859055,2220,2215,2220,2215,1905
|
|
20240110,131500,2132639170,2220,2215,2220,2215,2821
|
|
20240110,131400,2126389315,2220,2220,2220,2220,63
|
|
20240110,131300,2126249455,2220,2215,2220,2215,196
|
|
20240110,131200,2125814565,2215,2220,2220,2215,367
|
|
20240110,131100,2125001345,2215,2220,2220,2215,2068
|
|
20240110,131000,2120420700,2220,2220,2220,2220,62
|
|
20240110,130900,2120283060,2220,2215,2220,2215,1827
|
|
20240110,130800,2116235940,2215,2220,2220,2215,1653
|
|
20240110,130700,2112573780,2220,2220,2220,2220,63
|
|
20240110,130600,2112433920,2215,2215,2215,2215,5400
|
|
20240110,130500,2100472920,2220,2220,2220,2220,72
|
|
20240110,130400,2100313080,2220,2220,2220,2220,370
|
|
20240110,130300,2099491680,2220,2215,2220,2215,2194
|
|
20240110,130200,2094631410,2215,2220,2220,2215,370
|
|
20240110,130100,2093811210,2215,2215,2220,2215,546
|
|
20240110,130000,2092601505,2220,2220,2220,2220,0
|
|
20240110,125900,2092601505,2220,2220,2220,2220,2065
|
|
20240110,125800,2088017205,2225,2225,2225,2220,1155
|
|
20240110,125700,2085452325,2220,2225,2225,2220,563
|
|
20240110,125600,2084202150,2225,2220,2225,2220,1063
|
|
20240110,125500,2081841975,2220,2220,2220,2220,2
|
|
20240110,125400,2081837535,2220,2225,2225,2220,1583
|
|
20240110,125300,2078323270,2220,2220,2220,2220,10
|
|
20240110,125200,2078301070,2225,2225,2225,2225,1
|
|
20240110,125100,2078298845,2220,2220,2220,2220,0
|
|
20240110,125000,2078298845,2220,2220,2220,2220,605
|
|
20240110,124900,2076955745,2225,2220,2225,2220,1655
|
|
20240110,124800,2073281625,2220,2220,2220,2220,67
|
|
20240110,124700,2073132885,2220,2220,2220,2220,1500
|
|
20240110,124600,2069802885,2220,2220,2220,2220,1017
|
|
20240110,124500,2067545145,2220,2220,2220,2220,1979
|
|
20240110,124400,2063151765,2220,2220,2220,2220,210
|
|
20240110,124300,2062685565,2220,2220,2220,2220,324
|
|
20240110,124200,2061966285,2220,2220,2220,2220,500
|
|
20240110,124100,2060856285,2220,2220,2220,2220,46
|
|
20240110,124000,2060754165,2220,2220,2225,2220,2032
|
|
20240110,123900,2056243120,2220,2220,2220,2220,1000
|
|
20240110,123800,2054023120,2220,2220,2220,2220,171
|
|
20240110,123700,2053643500,2220,2220,2220,2220,1011
|
|
20240110,123600,2051399080,2230,2230,2230,2220,242
|
|
20240110,123500,2050860420,2220,2220,2220,2220,11
|
|
20240110,123400,2050836000,2220,2220,2220,2220,1
|
|
20240110,123300,2050833780,2230,2230,2230,2230,2
|
|
20240110,123200,2050829320,2220,2220,2220,2220,16405
|
|
20240110,123100,2014410220,2225,2225,2230,2225,542
|
|
20240110,123000,2013204265,2225,2225,2225,2225,5370
|
|
20240110,122900,2001256015,2225,2225,2225,2225,2552
|
|
20240110,122800,1995577815,2225,2225,2225,2225,0
|
|
20240110,122700,1995577815,2225,2225,2225,2225,5874
|
|
20240110,122600,1982508165,2225,2230,2230,2225,563
|
|
20240110,122500,1981252740,2230,2230,2230,2230,173
|
|
20240110,122400,1980866950,2230,2230,2230,2230,1064
|
|
20240110,122300,1978494230,2230,2230,2230,2230,159
|
|
20240110,122200,1978139660,2230,2225,2230,2225,982
|
|
20240110,122100,1975952150,2230,2220,2230,2220,8251
|
|
20240110,122000,1957580760,2225,2225,2225,2225,486
|
|
20240110,121900,1956499410,2225,2220,2225,2220,277
|
|
20240110,121800,1955884465,2220,2225,2225,2220,1934
|
|
20240110,121700,1951581325,2225,2220,2225,2220,526
|
|
20240110,121600,1950413385,2220,2220,2220,2220,71
|
|
20240110,121500,1950255765,2220,2220,2220,2220,445
|
|
20240110,121400,1949267865,2220,2220,2220,2220,432
|
|
20240110,121300,1948308825,2220,2220,2220,2220,5406
|
|
20240110,121200,1936307505,2220,2225,2225,2220,2240
|
|
20240110,121100,1931334525,2230,2230,2230,2230,939
|
|
20240110,121000,1929240555,2220,2220,2220,2220,7
|
|
20240110,120900,1929225015,2220,2225,2225,2220,4906
|
|
20240110,120800,1918333210,2225,2230,2230,2225,6828
|
|
20240110,120700,1903140860,2235,2235,2235,2235,3
|
|
20240110,120600,1903134155,2225,2235,2235,2225,4903
|
|
20240110,120500,1892175970,2235,2230,2235,2225,3667
|
|
20240110,120400,1884001615,2230,2230,2230,2230,308
|
|
20240110,120300,1883314775,2230,2230,2230,2225,554
|
|
20240110,120200,1882080990,2230,2230,2230,2225,10885
|
|
20240110,120100,1857811020,2230,2230,2230,2230,664
|
|
20240110,120000,1856330300,2225,2230,2230,2225,390
|
|
20240110,115900,1855461600,2230,2230,2230,2230,380
|
|
20240110,115800,1854614200,2230,2230,2230,2230,4360
|
|
20240110,115700,1844891400,2230,2240,2240,2225,922
|
|
20240110,115600,1842831345,2240,2235,2240,2235,13246
|
|
20240110,115500,1813184820,2225,2225,2235,2225,2249
|
|
20240110,115400,1808179255,2220,2225,2225,2220,1325
|
|
20240110,115300,1805235620,2225,2225,2225,2225,4
|
|
20240110,115200,1805226720,2225,2225,2225,2225,2655
|
|
20240110,115100,1799319345,2225,2230,2235,2225,1962
|
|
20240110,115000,1794939315,2230,2225,2230,2225,997
|
|
20240110,114900,1792720835,2220,2225,2225,2220,3134
|
|
20240110,114800,1785763345,2220,2215,2225,2215,1273
|
|
20240110,114700,1782936255,2215,2220,2225,2215,9245
|
|
20240110,114600,1762411240,2220,2225,2225,2220,4583
|
|
20240110,114500,1752219880,2230,2235,2235,2230,3128
|
|
20240110,114400,1745243665,2235,2235,2235,2225,15622
|
|
20240110,114300,1710393540,2235,2235,2240,2235,5266
|
|
20240110,114200,1698618710,2240,2240,2240,2230,25663
|
|
20240110,114100,1641235055,2235,2240,2240,2235,29943
|
|
20240110,114000,1574188875,2240,2240,2240,2235,19187
|
|
20240110,113900,1531227395,2240,2245,2250,2240,64085
|
|
20240110,113800,1387472850,2245,2230,2245,2230,43065
|
|
20240110,113700,1291092270,2230,2230,2235,2225,9909
|
|
20240110,113600,1268995710,2235,2230,2240,2215,45771
|
|
20240110,113500,1166840120,2230,2215,2230,2215,39522
|
|
20240110,113400,1078973475,2215,2215,2215,2215,80
|
|
20240110,113300,1078796275,2210,2210,2210,2210,2431
|
|
20240110,113200,1073423765,2210,2210,2210,2210,81
|
|
20240110,113100,1073244755,2210,2205,2210,2205,113
|
|
20240110,113000,1072995575,2205,2210,2210,2205,134
|
|
20240110,112900,1072699685,2210,2205,2210,2205,4
|
|
20240110,112800,1072690855,2205,2210,2210,2205,516
|
|
20240110,112700,1071552650,2210,2205,2210,2205,1411
|
|
20240110,112600,1068439345,2210,2205,2210,2205,1888
|
|
20240110,112500,1064276290,2205,2200,2205,2200,416
|
|
20240110,112400,1063360515,2200,2205,2205,2200,19850
|
|
20240110,112300,1019690450,2205,2205,2205,2200,302
|
|
20240110,112200,1019024545,2205,2205,2205,2205,286
|
|
20240110,112100,1018393915,2205,2205,2205,2205,14918
|
|
20240110,112000,985499725,2205,2215,2215,2205,79
|
|
20240110,111900,985325500,2210,2215,2215,2210,1449
|
|
20240110,111800,982123190,2215,2215,2215,2215,16
|
|
20240110,111700,982087750,2215,2210,2215,2210,2874
|
|
20240110,111600,975736090,2215,2215,2215,2215,78
|
|
20240110,111500,975563320,2215,2215,2215,2215,82
|
|
20240110,111400,975381690,2215,2215,2215,2215,103
|
|
20240110,111300,975153545,2215,2210,2215,2210,240
|
|
20240110,111200,974622745,2220,2220,2220,2210,133
|
|
20240110,111100,974327985,2220,2220,2220,2220,0
|
|
20240110,111000,974327985,2220,2215,2220,2215,953
|
|
20240110,110900,972216675,2215,2215,2215,2215,12
|
|
20240110,110800,972190095,2215,2210,2215,2210,1111
|
|
20240110,110700,969734380,2210,2210,2210,2210,351
|
|
20240110,110600,968958670,2210,2210,2215,2210,1396
|
|
20240110,110500,965873495,2215,2215,2215,2210,541
|
|
20240110,110400,964677455,2215,2215,2215,2215,84
|
|
20240110,110300,964491395,2215,2210,2215,2210,95
|
|
20240110,110200,964281220,2215,2215,2215,2215,105
|
|
20240110,110100,964048645,2215,2215,2215,2215,87
|
|
20240110,110000,963855940,2220,2220,2220,2220,3000
|
|
20240110,105900,957195940,2220,2210,2220,2210,2877
|
|
20240110,105800,950811000,2210,2215,2215,2210,1337
|
|
20240110,105700,947855800,2215,2215,2215,2215,730
|
|
20240110,105600,946238850,2215,2220,2220,2215,686
|
|
20240110,105500,944718915,2215,2215,2215,2215,532
|
|
20240110,105400,943540535,2220,2220,2220,2220,237
|
|
20240110,105300,943014395,2215,2215,2215,2215,346
|
|
20240110,105200,942248005,2220,2220,2220,2210,2378
|
|
20240110,105100,936987275,2215,2215,2215,2215,574
|
|
20240110,105000,935715865,2215,2210,2215,2210,1390
|
|
20240110,104900,932637265,2215,2215,2215,2215,231
|
|
20240110,104800,932125600,2215,2215,2215,2215,2819
|
|
20240110,104700,925881515,2215,2215,2215,2215,179
|
|
20240110,104600,925485030,2215,2210,2215,2210,260
|
|
20240110,104500,924909180,2215,2215,2215,2215,879
|
|
20240110,104400,922962195,2215,2215,2215,2210,1826
|
|
20240110,104300,918920155,2215,2215,2215,2215,151
|
|
20240110,104200,918585690,2215,2215,2215,2215,1002
|
|
20240110,104100,916366260,2215,2210,2215,2210,280
|
|
20240110,104000,915746075,2210,2210,2210,2210,3116
|
|
20240110,103900,908859715,2210,2210,2210,2210,1491
|
|
20240110,103800,905564605,2210,2210,2210,2205,325
|
|
20240110,103700,904846360,2210,2210,2210,2210,97
|
|
20240110,103600,904631990,2205,2210,2210,2205,651
|
|
20240110,103500,903196135,2210,2205,2210,2205,3
|
|
20240110,103400,903189510,2205,2210,2210,2205,83
|
|
20240110,103300,903006255,2210,2205,2210,2205,7404
|
|
20240110,103200,886680370,2205,2210,2210,2205,914
|
|
20240110,103100,884664985,2205,2210,2210,2205,1309
|
|
20240110,103000,881772490,2215,2210,2215,2210,1514
|
|
20240110,102900,878425905,2210,2210,2210,2205,7292
|
|
20240110,102800,862318085,2210,2210,2215,2210,2718
|
|
20240110,102700,856311200,2210,2215,2215,2210,2051
|
|
20240110,102600,851777235,2215,2215,2215,2210,134
|
|
20240110,102500,851480625,2215,2215,2215,2210,580
|
|
20240110,102400,850196325,2215,2215,2215,2215,299
|
|
20240110,102300,849534040,2215,2215,2215,2215,109
|
|
20240110,102200,849292605,2215,2215,2215,2215,435
|
|
20240110,102100,848329080,2215,2210,2215,2210,59
|
|
20240110,102000,848198670,2215,2215,2215,2215,202
|
|
20240110,101900,847751240,2215,2210,2215,2210,1077
|
|
20240110,101800,845371045,2215,2215,2215,2210,508
|
|
20240110,101700,844248325,2215,2210,2215,2210,1270
|
|
20240110,101600,841440085,2215,2215,2215,2215,462
|
|
20240110,101500,840416755,2215,2215,2215,2215,533
|
|
20240110,101400,839236160,2215,2215,2215,2215,166
|
|
20240110,101300,838868470,2215,2215,2215,2215,91
|
|
20240110,101200,838666905,2215,2215,2215,2210,651
|
|
20240110,101100,837226440,2215,2205,2215,2205,330
|
|
20240110,101000,836498740,2205,2210,2210,2205,1776
|
|
20240110,100900,832578500,2210,2210,2210,2210,614
|
|
20240110,100800,831221560,2215,2210,2215,2210,4355
|
|
20240110,100700,821596980,2210,2210,2210,2210,2
|
|
20240110,100600,821592560,2210,2210,2210,2210,343
|
|
20240110,100500,820834530,2205,2210,2210,2205,284
|
|
20240110,100400,820207810,2205,2210,2210,2205,8063
|
|
20240110,100300,802426645,2205,2205,2210,2205,5219
|
|
20240110,100200,790918540,2210,2210,2210,2205,467
|
|
20240110,100100,789886970,2210,2215,2215,2210,11050
|
|
20240110,100000,765463255,2215,2215,2215,2215,1
|
|
20240110,095900,765461040,2215,2215,2215,2210,558
|
|
20240110,095800,764226460,2210,2220,2220,2210,3304
|
|
20240110,095700,756917940,2220,2220,2220,2220,106
|
|
20240110,095600,756682620,2210,2215,2215,2210,1034
|
|
20240110,095500,754393425,2220,2220,2220,2215,6677
|
|
20240110,095400,739603355,2220,2225,2225,2220,2309
|
|
20240110,095300,734472870,2220,2220,2225,2220,4688
|
|
20240110,095200,724065490,2220,2225,2230,2220,4065
|
|
20240110,095100,715030920,2225,2220,2225,2220,6108
|
|
20240110,095000,701471035,2225,2225,2230,2225,1078
|
|
20240110,094900,699072475,2225,2225,2225,2225,965
|
|
20240110,094800,696925350,2225,2225,2230,2225,5033
|
|
20240110,094700,685726915,2230,2230,2230,2230,4
|
|
20240110,094600,685717995,2230,2235,2235,2225,1515
|
|
20240110,094500,682337045,2235,2230,2235,2230,6457
|
|
20240110,094400,667937925,2230,2235,2235,2230,2792
|
|
20240110,094300,661699570,2240,2240,2240,2235,1649
|
|
20240110,094200,658013485,2235,2235,2235,2230,17477
|
|
20240110,094100,618952990,2230,2230,2235,2230,340
|
|
20240110,094000,618193715,2230,2230,2230,2230,14900
|
|
20240110,093900,584966715,2230,2230,2230,2230,959
|
|
20240110,093800,582828145,2230,2230,2230,2225,1460
|
|
20240110,093700,579573025,2230,2230,2230,2230,781
|
|
20240110,093600,577831395,2225,2220,2225,2220,6371
|
|
20240110,093500,563658895,2225,2220,2225,2220,2151
|
|
20240110,093400,558883080,2225,2225,2225,2220,1782
|
|
20240110,093300,554921280,2225,2220,2225,2220,725
|
|
20240110,093200,553311360,2220,2220,2220,2210,3023
|
|
20240110,093100,546609145,2220,2215,2220,2215,2420
|
|
20240110,093000,541246880,2220,2220,2220,2220,742
|
|
20240110,092900,539599640,2220,2220,2220,2220,661
|
|
20240110,092800,538132220,2220,2225,2225,2220,212
|
|
20240110,092700,537660930,2225,2225,2225,2215,21450
|
|
20240110,092600,490133120,2230,2230,2230,2215,4193
|
|
20240110,092500,480816870,2230,2225,2230,2225,1938
|
|
20240110,092400,476504365,2225,2225,2230,2220,232
|
|
20240110,092300,475988370,2220,2230,2230,2220,6470
|
|
20240110,092200,461612250,2230,2225,2230,2220,4168
|
|
20240110,092100,452337185,2225,2230,2230,2225,2256
|
|
20240110,092000,447316805,2230,2225,2230,2225,2088
|
|
20240110,091900,442664635,2225,2220,2225,2220,6830
|
|
20240110,091800,427468460,2220,2220,2225,2220,6717
|
|
20240110,091700,412546620,2225,2225,2225,2220,12833
|
|
20240110,091600,384057230,2225,2220,2225,2220,3569
|
|
20240110,091500,376132535,2220,2220,2225,2220,1843
|
|
20240110,091400,372041030,2225,2235,2235,2225,19943
|
|
20240110,091300,327596085,2230,2240,2240,2230,22081
|
|
20240110,091200,278243530,2240,2230,2240,2230,35993
|
|
20240110,091100,197913400,2230,2220,2235,2220,22939
|
|
20240110,091000,146838135,2220,2215,2220,2210,5745
|
|
20240110,090900,134088540,2220,2210,2220,2210,4946
|
|
20240110,090800,123109955,2210,2210,2220,2210,16224
|
|
20240110,090700,87174385,2210,2210,2210,2205,722
|
|
20240110,090600,85579600,2210,2215,2215,2210,2723
|
|
20240110,090500,79553995,2215,2205,2215,2205,1549
|
|
20240110,090400,76127505,2205,2210,2210,2205,2406
|
|
20240110,090300,70818790,2210,2205,2210,2205,3709
|
|
20240110,090200,62629580,2205,2200,2205,2200,1075
|
|
20240110,090100,60259580,2200,2195,2200,2190,17967
|
|
20240110,090000,20820520,2195,2200,2200,2195,9017
|