538 lines
26 KiB
CSV
538 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,185400,4170026925,2255,2255,2255,2255,0
|
|
20240102,185300,4170026925,2255,2255,2255,2255,0
|
|
20240102,185200,4170026925,2255,2255,2255,2255,0
|
|
20240102,185100,4170026925,2255,2255,2255,2255,0
|
|
20240102,185000,4170026925,2255,2255,2255,2255,0
|
|
20240102,184900,4170026925,2255,2255,2255,2255,0
|
|
20240102,184800,4170026925,2255,2255,2255,2255,0
|
|
20240102,184700,4170026925,2255,2255,2255,2255,0
|
|
20240102,184600,4170026925,2255,2255,2255,2255,0
|
|
20240102,184500,4170026925,2255,2255,2255,2255,0
|
|
20240102,184400,4170026925,2255,2255,2255,2255,0
|
|
20240102,184300,4170026925,2255,2255,2255,2255,0
|
|
20240102,184200,4170026925,2255,2255,2255,2255,0
|
|
20240102,184100,4170026925,2255,2255,2255,2255,0
|
|
20240102,184000,4170026925,2255,2255,2255,2255,0
|
|
20240102,183900,4170026925,2255,2255,2255,2255,0
|
|
20240102,183800,4170026925,2255,2255,2255,2255,0
|
|
20240102,183700,4170026925,2255,2255,2255,2255,0
|
|
20240102,183600,4170026925,2255,2255,2255,2255,0
|
|
20240102,183500,4170026925,2255,2255,2255,2255,0
|
|
20240102,183400,4170026925,2255,2255,2255,2255,0
|
|
20240102,183300,4170026925,2255,2255,2255,2255,0
|
|
20240102,183200,4170026925,2255,2255,2255,2255,0
|
|
20240102,183100,4170026925,2255,2255,2255,2255,0
|
|
20240102,183000,4170026925,2255,2255,2255,2255,0
|
|
20240102,182900,4170026925,2255,2255,2255,2255,0
|
|
20240102,182800,4170026925,2255,2255,2255,2255,0
|
|
20240102,182700,4170026925,2255,2255,2255,2255,0
|
|
20240102,182600,4170026925,2255,2255,2255,2255,0
|
|
20240102,182500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,182400,4170026925,2255,2255,2255,2255,0
|
|
20240102,182300,4170026925,2255,2255,2255,2255,0
|
|
20240102,182200,4170026925,2255,2255,2255,2255,0
|
|
20240102,182100,4170026925,2255,2255,2255,2255,0
|
|
20240102,182000,4170026925,2255,2255,2255,2255,0
|
|
20240102,181900,4170026925,2255,2255,2255,2255,0
|
|
20240102,181800,4170026925,2255,2255,2255,2255,0
|
|
20240102,181700,4170026925,2255,2255,2255,2255,0
|
|
20240102,181600,4170026925,2255,2255,2255,2255,0
|
|
20240102,181500,4170026925,2255,2255,2255,2255,0
|
|
20240102,181400,4170026925,2255,2255,2255,2255,0
|
|
20240102,181300,4170026925,2255,2255,2255,2255,0
|
|
20240102,181200,4170026925,2255,2255,2255,2255,0
|
|
20240102,181100,4170026925,2255,2255,2255,2255,0
|
|
20240102,181000,4170026925,2255,2255,2255,2255,0
|
|
20240102,180900,4170026925,2255,2255,2255,2255,0
|
|
20240102,180800,4170026925,2255,2255,2255,2255,0
|
|
20240102,180700,4170026925,2255,2255,2255,2255,0
|
|
20240102,180600,4170026925,2255,2255,2255,2255,0
|
|
20240102,180500,4170026925,2255,2255,2255,2255,0
|
|
20240102,180400,4170026925,2255,2255,2255,2255,0
|
|
20240102,180300,4170026925,2255,2255,2255,2255,0
|
|
20240102,180200,4170026925,2255,2255,2255,2255,0
|
|
20240102,180100,4170026925,2255,2255,2255,2255,0
|
|
20240102,180000,4170026925,2255,2255,2255,2255,0
|
|
20240102,175900,4170026925,2255,2255,2255,2255,0
|
|
20240102,175800,4170026925,2255,2255,2255,2255,0
|
|
20240102,175700,4170026925,2255,2255,2255,2255,0
|
|
20240102,175600,4170026925,2255,2255,2255,2255,0
|
|
20240102,175500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,175400,4170026925,2255,2255,2255,2255,0
|
|
20240102,175300,4170026925,2255,2255,2255,2255,0
|
|
20240102,175200,4170026925,2255,2255,2255,2255,0
|
|
20240102,175100,4170026925,2255,2255,2255,2255,0
|
|
20240102,175000,4170026925,2255,2255,2255,2255,0
|
|
20240102,174900,4170026925,2255,2255,2255,2255,0
|
|
20240102,174800,4170026925,2255,2255,2255,2255,0
|
|
20240102,174700,4170026925,2255,2255,2255,2255,0
|
|
20240102,174600,4170026925,2255,2255,2255,2255,0
|
|
20240102,174500,4170026925,2255,2255,2255,2255,0
|
|
20240102,174400,4170026925,2255,2255,2255,2255,0
|
|
20240102,174300,4170026925,2255,2255,2255,2255,0
|
|
20240102,174200,4170026925,2255,2255,2255,2255,0
|
|
20240102,174100,4170026925,2255,2255,2255,2255,0
|
|
20240102,174000,4170026925,2255,2255,2255,2255,0
|
|
20240102,173900,4170026925,2255,2255,2255,2255,0
|
|
20240102,173800,4170026925,2255,2255,2255,2255,0
|
|
20240102,173700,4170026925,2255,2255,2255,2255,0
|
|
20240102,173600,4170026925,2255,2255,2255,2255,0
|
|
20240102,173500,4170026925,2255,2255,2255,2255,0
|
|
20240102,173400,4170026925,2255,2255,2255,2255,0
|
|
20240102,173300,4170026925,2255,2255,2255,2255,0
|
|
20240102,173200,4170026925,2255,2255,2255,2255,0
|
|
20240102,173100,4170026925,2255,2255,2255,2255,0
|
|
20240102,173000,4170026925,2255,2255,2255,2255,0
|
|
20240102,172900,4170026925,2255,2255,2255,2255,0
|
|
20240102,172800,4170026925,2255,2255,2255,2255,0
|
|
20240102,172700,4170026925,2255,2255,2255,2255,0
|
|
20240102,172600,4170026925,2255,2255,2255,2255,0
|
|
20240102,172500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,172400,4170026925,2255,2255,2255,2255,0
|
|
20240102,172300,4170026925,2255,2255,2255,2255,0
|
|
20240102,172200,4170026925,2255,2255,2255,2255,0
|
|
20240102,172100,4170026925,2255,2255,2255,2255,0
|
|
20240102,172000,4170026925,2255,2255,2255,2255,0
|
|
20240102,171900,4170026925,2255,2255,2255,2255,0
|
|
20240102,171800,4170026925,2255,2255,2255,2255,0
|
|
20240102,171700,4170026925,2255,2255,2255,2255,0
|
|
20240102,171600,4170026925,2255,2255,2255,2255,0
|
|
20240102,171500,4170026925,2255,2255,2255,2255,0
|
|
20240102,171400,4170026925,2255,2255,2255,2255,0
|
|
20240102,171300,4170026925,2255,2255,2255,2255,0
|
|
20240102,171200,4170026925,2255,2255,2255,2255,0
|
|
20240102,171100,4170026925,2255,2255,2255,2255,0
|
|
20240102,171000,4170026925,2255,2255,2255,2255,0
|
|
20240102,170900,4170026925,2255,2255,2255,2255,0
|
|
20240102,170800,4170026925,2255,2255,2255,2255,0
|
|
20240102,170700,4170026925,2255,2255,2255,2255,0
|
|
20240102,170600,4170026925,2255,2255,2255,2255,0
|
|
20240102,170500,4170026925,2255,2255,2255,2255,0
|
|
20240102,170400,4170026925,2255,2255,2255,2255,0
|
|
20240102,170300,4170026925,2255,2255,2255,2255,0
|
|
20240102,170200,4170026925,2255,2255,2255,2255,0
|
|
20240102,170100,4170026925,2255,2255,2255,2255,0
|
|
20240102,170000,4170026925,2255,2255,2255,2255,0
|
|
20240102,165900,4170026925,2255,2255,2255,2255,0
|
|
20240102,165800,4170026925,2255,2255,2255,2255,0
|
|
20240102,165700,4170026925,2255,2255,2255,2255,0
|
|
20240102,165600,4170026925,2255,2255,2255,2255,0
|
|
20240102,165500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,165400,4170026925,2255,2255,2255,2255,0
|
|
20240102,165300,4170026925,2255,2255,2255,2255,0
|
|
20240102,165200,4170026925,2255,2255,2255,2255,0
|
|
20240102,165100,4170026925,2255,2255,2255,2255,0
|
|
20240102,165000,4170026925,2255,2255,2255,2255,0
|
|
20240102,164900,4170026925,2255,2255,2255,2255,0
|
|
20240102,164800,4170026925,2255,2255,2255,2255,0
|
|
20240102,164700,4170026925,2255,2255,2255,2255,0
|
|
20240102,164600,4170026925,2255,2255,2255,2255,0
|
|
20240102,164500,4170026925,2255,2255,2255,2255,0
|
|
20240102,164400,4170026925,2255,2255,2255,2255,0
|
|
20240102,164300,4170026925,2255,2255,2255,2255,0
|
|
20240102,164200,4170026925,2255,2255,2255,2255,0
|
|
20240102,164100,4170026925,2255,2255,2255,2255,0
|
|
20240102,164000,4170026925,2255,2255,2255,2255,0
|
|
20240102,163900,4170026925,2255,2255,2255,2255,0
|
|
20240102,163800,4170026925,2255,2255,2255,2255,0
|
|
20240102,163700,4170026925,2255,2255,2255,2255,0
|
|
20240102,163600,4170026925,2255,2255,2255,2255,0
|
|
20240102,163500,4170026925,2255,2255,2255,2255,0
|
|
20240102,163400,4170026925,2255,2255,2255,2255,0
|
|
20240102,163300,4170026925,2255,2255,2255,2255,0
|
|
20240102,163200,4170026925,2255,2255,2255,2255,0
|
|
20240102,163100,4170026925,2255,2255,2255,2255,0
|
|
20240102,163000,4170026925,2255,2255,2255,2255,0
|
|
20240102,162900,4170026925,2255,2255,2255,2255,0
|
|
20240102,162800,4170026925,2255,2255,2255,2255,0
|
|
20240102,162700,4170026925,2255,2255,2255,2255,0
|
|
20240102,162600,4170026925,2255,2255,2255,2255,0
|
|
20240102,162500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,162400,4170026925,2255,2255,2255,2255,0
|
|
20240102,162300,4170026925,2255,2255,2255,2255,0
|
|
20240102,162200,4170026925,2255,2255,2255,2255,0
|
|
20240102,162100,4170026925,2255,2255,2255,2255,0
|
|
20240102,162000,4170026925,2255,2255,2255,2255,0
|
|
20240102,161900,4170026925,2255,2255,2255,2255,0
|
|
20240102,161800,4170026925,2255,2255,2255,2255,0
|
|
20240102,161700,4170026925,2255,2255,2255,2255,0
|
|
20240102,161600,4170026925,2255,2255,2255,2255,0
|
|
20240102,161500,4170026925,2255,2255,2255,2255,0
|
|
20240102,161400,4170026925,2255,2255,2255,2255,0
|
|
20240102,161300,4170026925,2255,2255,2255,2255,0
|
|
20240102,161200,4170026925,2255,2255,2255,2255,0
|
|
20240102,161100,4170026925,2255,2255,2255,2255,0
|
|
20240102,161000,4170026925,2255,2255,2255,2255,0
|
|
20240102,160900,4170026925,2255,2255,2255,2255,0
|
|
20240102,160800,4170026925,2255,2255,2255,2255,0
|
|
20240102,160700,4170026925,2255,2255,2255,2255,0
|
|
20240102,160600,4170026925,2255,2255,2255,2255,0
|
|
20240102,160500,4170026925,2255,2255,2255,2255,0
|
|
20240102,160400,4170026925,2255,2255,2255,2255,0
|
|
20240102,160300,4170026925,2255,2255,2255,2255,0
|
|
20240102,160200,4170026925,2255,2255,2255,2255,0
|
|
20240102,160100,4170026925,2255,2255,2255,2255,0
|
|
20240102,160000,4170026925,2255,2255,2255,2255,0
|
|
20240102,155900,4170026925,2255,2255,2255,2255,0
|
|
20240102,155800,4170026925,2255,2255,2255,2255,0
|
|
20240102,155700,4170026925,2255,2255,2255,2255,0
|
|
20240102,155600,4170026925,2255,2255,2255,2255,0
|
|
20240102,155500,4170026925,2255,2255,2255,2255,18601
|
|
20240102,155400,4170026925,2255,2255,2255,2255,0
|
|
20240102,155300,4170026925,2255,2255,2255,2255,0
|
|
20240102,155200,4170026925,2255,2255,2255,2255,0
|
|
20240102,155100,4170026925,2255,2255,2255,2255,0
|
|
20240102,155000,4170026925,2255,2255,2255,2255,0
|
|
20240102,154900,4170026925,2255,2255,2255,2255,0
|
|
20240102,154800,4170026925,2255,2255,2255,2255,0
|
|
20240102,154700,4170026925,2255,2255,2255,2255,0
|
|
20240102,154600,4170026925,2255,2255,2255,2255,0
|
|
20240102,154500,4170026925,2255,2255,2255,2255,0
|
|
20240102,154400,4170026925,2255,2255,2255,2255,0
|
|
20240102,154300,4170026925,2255,2255,2255,2255,0
|
|
20240102,154200,4170026925,2255,2255,2255,2255,0
|
|
20240102,154100,4170026925,2255,2255,2255,2255,0
|
|
20240102,154000,4170026925,2255,2255,2255,2255,0
|
|
20240102,153900,4170026925,2255,2255,2255,2255,0
|
|
20240102,153800,4170026925,2255,2255,2255,2255,0
|
|
20240102,153700,4170026925,2255,2255,2255,2255,0
|
|
20240102,153600,4170026925,2255,2255,2255,2255,0
|
|
20240102,153500,4170026925,2255,2255,2255,2255,0
|
|
20240102,153400,4170026925,2255,2255,2255,2255,0
|
|
20240102,153300,4170026925,2255,2255,2255,2255,0
|
|
20240102,153200,4170026925,2255,2255,2255,2255,0
|
|
20240102,153100,4170026925,2255,2255,2255,2255,0
|
|
20240102,153000,4170026925,2255,2255,2255,2255,18601
|
|
20240102,152900,4128081670,2250,2250,2250,2250,0
|
|
20240102,152800,4128081670,2250,2250,2250,2250,0
|
|
20240102,152700,4128081670,2250,2250,2250,2250,0
|
|
20240102,152600,4128081670,2250,2250,2250,2250,0
|
|
20240102,152500,4128081670,2250,2250,2250,2250,0
|
|
20240102,152400,4128081670,2250,2250,2250,2250,0
|
|
20240102,152300,4128081670,2250,2250,2250,2250,0
|
|
20240102,152200,4128081670,2250,2250,2250,2250,0
|
|
20240102,152100,4128081670,2250,2250,2250,2250,0
|
|
20240102,152000,4128081670,2250,2250,2250,2250,0
|
|
20240102,151900,4128081670,2250,2245,2250,2245,18121
|
|
20240102,151800,4087344420,2250,2245,2250,2240,1290
|
|
20240102,151700,4084443040,2240,2240,2245,2240,26519
|
|
20240102,151600,4024915420,2240,2240,2240,2240,20
|
|
20240102,151500,4024870620,2240,2235,2240,2235,2017
|
|
20240102,151400,4020360025,2240,2240,2240,2240,675
|
|
20240102,151300,4018848025,2240,2240,2240,2240,4148
|
|
20240102,151200,4009556505,2240,2235,2240,2235,140
|
|
20240102,151100,4009243555,2240,2240,2240,2240,2
|
|
20240102,151000,4009239075,2235,2240,2240,2235,5411
|
|
20240102,150900,3997119320,2240,2240,2240,2240,2850
|
|
20240102,150800,3990735320,2240,2240,2240,2240,2007
|
|
20240102,150700,3986239640,2240,2245,2245,2240,8426
|
|
20240102,150600,3967359800,2245,2245,2245,2245,3295
|
|
20240102,150500,3959962525,2250,2245,2250,2245,7807
|
|
20240102,150400,3942435750,2245,2245,2245,2245,5059
|
|
20240102,150300,3931078295,2245,2245,2245,2245,2304
|
|
20240102,150200,3925905815,2245,2245,2245,2240,311
|
|
20240102,150100,3925207780,2245,2240,2245,2240,881
|
|
20240102,150000,3923230940,2245,2245,2245,2245,9
|
|
20240102,145900,3923210735,2240,2240,2240,2240,5000
|
|
20240102,145800,3912010735,2245,2240,2245,2240,8544
|
|
20240102,145700,3892861120,2240,2240,2245,2240,321
|
|
20240102,145600,3892142040,2240,2245,2245,2240,5610
|
|
20240102,145500,3879575630,2245,2245,2245,2245,559
|
|
20240102,145400,3878320675,2250,2250,2250,2245,2665
|
|
20240102,145300,3872332275,2250,2250,2255,2250,9
|
|
20240102,145200,3872312020,2250,2250,2250,2250,1008
|
|
20240102,145100,3870044020,2250,2250,2250,2250,3
|
|
20240102,145000,3870037270,2245,2250,2250,2245,237
|
|
20240102,144900,3869505170,2250,2250,2255,2245,1846
|
|
20240102,144800,3865352085,2250,2255,2255,2250,20
|
|
20240102,144700,3865307030,2255,2250,2255,2250,90
|
|
20240102,144600,3865104245,2250,2250,2250,2250,8
|
|
20240102,144500,3865086245,2255,2250,2255,2245,21198
|
|
20240102,144400,3817482175,2255,2250,2255,2250,711
|
|
20240102,144300,3815882175,2250,2250,2250,2250,37
|
|
20240102,144200,3815798925,2250,2250,2250,2250,16
|
|
20240102,144100,3815762925,2250,2250,2250,2245,543
|
|
20240102,144000,3814541180,2250,2250,2250,2250,1007
|
|
20240102,143900,3812275430,2250,2250,2250,2250,8
|
|
20240102,143800,3812257430,2250,2250,2250,2245,111
|
|
20240102,143700,3812007925,2245,2250,2250,2245,76
|
|
20240102,143600,3811837240,2250,2250,2250,2250,71
|
|
20240102,143500,3811677490,2250,2250,2250,2250,28
|
|
20240102,143400,3811614490,2250,2250,2250,2250,96
|
|
20240102,143300,3811398490,2250,2250,2250,2250,4445
|
|
20240102,143200,3801397240,2250,2245,2250,2245,226
|
|
20240102,143100,3800889800,2245,2250,2250,2245,19
|
|
20240102,143000,3800847125,2245,2250,2250,2245,4859
|
|
20240102,142900,3789938635,2250,2250,2250,2240,25
|
|
20240102,142800,3789882395,2250,2250,2250,2245,1017
|
|
20240102,142700,3787594170,2245,2245,2250,2245,407
|
|
20240102,142600,3786680420,2245,2245,2245,2245,0
|
|
20240102,142500,3786680420,2245,2250,2250,2245,2367
|
|
20240102,142400,3781361505,2250,2245,2250,2245,233
|
|
20240102,142300,3780838390,2245,2255,2255,2245,53
|
|
20240102,142200,3780719140,2255,2255,2255,2250,20
|
|
20240102,142100,3780674045,2255,2250,2255,2240,30015
|
|
20240102,142000,3713397770,2255,2245,2260,2240,51012
|
|
20240102,141900,3598305900,2245,2245,2245,2240,9
|
|
20240102,141800,3598285700,2245,2250,2250,2245,68909
|
|
20240102,141700,3443580190,2250,2245,2250,2245,13145
|
|
20240102,141600,3414059660,2240,2240,2240,2240,90
|
|
20240102,141500,3413858060,2240,2240,2245,2240,113
|
|
20240102,141400,3413604935,2245,2245,2245,2240,148
|
|
20240102,141300,3413273380,2245,2245,2245,2245,1
|
|
20240102,141200,3413271135,2245,2245,2245,2240,30120
|
|
20240102,141100,3345767300,2245,2245,2250,2245,305
|
|
20240102,141000,3345082555,2250,2250,2250,2245,7266
|
|
20240102,140900,3328759055,2250,2245,2250,2245,4361
|
|
20240102,140800,3318968580,2245,2245,2245,2240,21
|
|
20240102,140700,3318921440,2245,2245,2245,2240,14
|
|
20240102,140600,3318890025,2245,2245,2245,2245,4451
|
|
20240102,140500,3308897530,2245,2245,2245,2245,1
|
|
20240102,140400,3308895285,2245,2245,2245,2245,5797
|
|
20240102,140300,3295881020,2245,2245,2245,2245,1217
|
|
20240102,140200,3293148855,2245,2245,2245,2245,369
|
|
20240102,140100,3292320450,2250,2250,2250,2250,3
|
|
20240102,140000,3292313700,2245,2245,2250,2245,1012
|
|
20240102,135900,3290041725,2250,2250,2250,2250,61
|
|
20240102,135800,3289904475,2250,2245,2255,2245,7468
|
|
20240102,135700,3273068775,2250,2250,2250,2250,24172
|
|
20240102,135600,3218681775,2250,2250,2250,2250,354
|
|
20240102,135500,3217885275,2250,2250,2250,2250,100
|
|
20240102,135400,3217660275,2250,2240,2250,2240,27342
|
|
20240102,135300,3156258630,2240,2240,2240,2240,650
|
|
20240102,135200,3154802630,2240,2240,2240,2235,6885
|
|
20240102,135100,3139380480,2240,2240,2240,2240,4
|
|
20240102,135000,3139371520,2240,2240,2240,2240,7
|
|
20240102,134900,3139355840,2240,2240,2240,2240,7
|
|
20240102,134800,3139340160,2240,2240,2240,2235,111
|
|
20240102,134700,3139091645,2245,2240,2245,2240,13390
|
|
20240102,134600,3109076510,2235,2235,2235,2235,25
|
|
20240102,134500,3109020635,2240,2240,2240,2240,8
|
|
20240102,134400,3109002715,2240,2240,2240,2240,5
|
|
20240102,134300,3108991515,2235,2235,2235,2235,7004
|
|
20240102,134200,3093337575,2235,2235,2240,2235,15340
|
|
20240102,134100,3059052650,2240,2240,2240,2240,5906
|
|
20240102,134000,3045823210,2240,2245,2245,2235,1297
|
|
20240102,133900,3042918355,2245,2235,2245,2235,38809
|
|
20240102,133800,2956031710,2235,2235,2235,2235,9
|
|
20240102,133700,2956011595,2235,2235,2235,2235,255
|
|
20240102,133600,2955441670,2235,2235,2235,2235,3300
|
|
20240102,133500,2948066170,2240,2240,2240,2240,501
|
|
20240102,133400,2946943930,2240,2235,2240,2235,20004
|
|
20240102,133300,2902234970,2240,2235,2240,2235,5
|
|
20240102,133200,2902223790,2240,2240,2240,2240,25
|
|
20240102,133100,2902167790,2240,2240,2240,2240,104
|
|
20240102,133000,2901934830,2240,2235,2240,2235,2326
|
|
20240102,132900,2896736210,2235,2235,2240,2235,747
|
|
20240102,132800,2895066655,2235,2240,2240,2235,6490
|
|
20240102,132700,2880555100,2240,2245,2245,2240,2292
|
|
20240102,132600,2875420880,2245,2240,2245,2240,2008
|
|
20240102,132500,2870917920,2245,2235,2245,2235,2
|
|
20240102,132400,2870913440,2245,2240,2245,2235,5716
|
|
20240102,132300,2858109575,2240,2245,2245,2240,7170
|
|
20240102,132200,2842038775,2245,2245,2250,2245,13859
|
|
20240102,132100,2810925315,2245,2240,2245,2240,24523
|
|
20240102,132000,2755877180,2240,2240,2240,2240,2166
|
|
20240102,131900,2751025340,2240,2235,2240,2235,7706
|
|
20240102,131800,2733802400,2235,2230,2235,2230,1827
|
|
20240102,131700,2729720105,2230,2245,2245,2230,9692
|
|
20240102,131600,2708083855,2245,2235,2245,2235,79352
|
|
20240102,131500,2530586555,2235,2220,2235,2220,47364
|
|
20240102,131400,2425119405,2220,2210,2220,2210,8750
|
|
20240102,131300,2405738655,2210,2210,2210,2210,503
|
|
20240102,131200,2404627025,2210,2215,2215,2210,95
|
|
20240102,131100,2404416610,2215,2215,2215,2215,5
|
|
20240102,131000,2404405535,2215,2215,2215,2215,790
|
|
20240102,130900,2402655685,2215,2215,2215,2215,7
|
|
20240102,130800,2402640180,2215,2210,2215,2210,510
|
|
20240102,130700,2401513030,2210,2215,2215,2210,33
|
|
20240102,130600,2401439940,2215,2215,2215,2215,12
|
|
20240102,130500,2401413360,2215,2210,2215,2210,3462
|
|
20240102,130400,2393761830,2210,2210,2210,2210,3009
|
|
20240102,130300,2387111940,2210,2210,2210,2210,287
|
|
20240102,130200,2386477670,2210,2205,2210,2205,76
|
|
20240102,130100,2386310010,2210,2210,2210,2210,416
|
|
20240102,130000,2385390650,2210,2210,2210,2210,7
|
|
20240102,125900,2385375180,2210,2210,2210,2210,660
|
|
20240102,125800,2383916580,2210,2210,2210,2210,3010
|
|
20240102,125700,2377264480,2210,2210,2210,2210,24
|
|
20240102,125600,2377211440,2205,2205,2205,2205,0
|
|
20240102,125500,2377211440,2205,2205,2205,2205,1025
|
|
20240102,125400,2374951315,2210,2210,2210,2210,45
|
|
20240102,125300,2374851865,2210,2215,2215,2210,5438
|
|
20240102,125200,2362831695,2215,2205,2215,2205,334
|
|
20240102,125100,2362094075,2215,2215,2215,2215,3
|
|
20240102,125000,2362087430,2215,2210,2215,2205,6131
|
|
20240102,124900,2348566735,2210,2215,2215,2210,11121
|
|
20240102,124800,2323989295,2215,2215,2215,2215,9
|
|
20240102,124700,2323969360,2210,2220,2220,2210,1029
|
|
20240102,124600,2321694985,2215,2220,2220,2215,3547
|
|
20240102,124500,2313836685,2220,2220,2220,2220,0
|
|
20240102,124400,2313836685,2220,2220,2220,2220,46
|
|
20240102,124300,2313734565,2220,2220,2220,2220,469
|
|
20240102,124200,2312693385,2220,2220,2225,2220,2042
|
|
20240102,124100,2308160140,2220,2225,2225,2220,217
|
|
20240102,124000,2307678385,2220,2225,2225,2220,496
|
|
20240102,123900,2306577230,2225,2225,2225,2225,7
|
|
20240102,123800,2306561655,2225,2220,2225,2220,4320
|
|
20240102,123700,2296971200,2220,2225,2225,2220,2572
|
|
20240102,123600,2291261220,2225,2225,2225,2225,1747
|
|
20240102,123500,2287374145,2225,2225,2225,2225,2697
|
|
20240102,123400,2281373320,2230,2225,2230,2225,3008
|
|
20240102,123300,2274680490,2230,2230,2230,2230,0
|
|
20240102,123200,2274680490,2230,2225,2230,2225,3173
|
|
20240102,123100,2267620490,2225,2225,2230,2225,2104
|
|
20240102,123000,2262939075,2225,2230,2230,2225,318
|
|
20240102,122900,2262231435,2225,2230,2230,2225,3007
|
|
20240102,122800,2255540825,2225,2225,2225,2225,2226
|
|
20240102,122700,2250587975,2230,2230,2230,2230,759
|
|
20240102,122600,2248895405,2230,2225,2230,2225,1214
|
|
20240102,122500,2246188235,2230,2230,2230,2230,461
|
|
20240102,122400,2245160205,2230,2230,2230,2225,49
|
|
20240102,122300,2245050940,2230,2230,2230,2230,5000
|
|
20240102,122200,2233900940,2230,2225,2230,2225,247
|
|
20240102,122100,2233351270,2230,2230,2230,2230,4
|
|
20240102,122000,2233342350,2230,2230,2230,2230,87
|
|
20240102,121900,2233148340,2230,2230,2230,2230,115
|
|
20240102,121800,2232891890,2230,2225,2230,2225,339
|
|
20240102,121700,2232136970,2225,2230,2230,2225,1225
|
|
20240102,121600,2229406215,2225,2230,2230,2225,1860
|
|
20240102,121500,2225258465,2220,2220,2220,2220,613
|
|
20240102,121400,2223897605,2230,2230,2230,2230,624
|
|
20240102,121300,2222506085,2230,2230,2230,2230,7548
|
|
20240102,121200,2205674045,2225,2225,2230,2225,840
|
|
20240102,121100,2203804850,2225,2225,2225,2220,3999
|
|
20240102,121000,2194907080,2225,2225,2225,2225,3007
|
|
20240102,120900,2188216505,2225,2220,2225,2220,1907
|
|
20240102,120800,2183982935,2225,2220,2225,2220,509
|
|
20240102,120700,2182852910,2220,2225,2225,2220,344
|
|
20240102,120600,2182089085,2220,2220,2220,2220,200
|
|
20240102,120500,2181645085,2220,2220,2220,2220,100
|
|
20240102,120400,2181423085,2225,2220,2225,2220,4784
|
|
20240102,120300,2170783655,2220,2220,2220,2220,91
|
|
20240102,120200,2170581635,2220,2220,2220,2220,15
|
|
20240102,120100,2170548335,2225,2215,2225,2215,8
|
|
20240102,120000,2170530545,2220,2220,2225,2220,1129
|
|
20240102,115900,2168024130,2220,2220,2220,2220,3839
|
|
20240102,115800,2159501550,2220,2215,2220,2215,512
|
|
20240102,115700,2158367410,2220,2220,2220,2215,218
|
|
20240102,115600,2157883950,2215,2225,2225,2215,550
|
|
20240102,115500,2156663315,2220,2220,2220,2220,1000
|
|
20240102,115400,2154443315,2225,2225,2225,2225,39
|
|
20240102,115300,2154356540,2225,2220,2225,2220,1415
|
|
20240102,115200,2151211870,2225,2220,2225,2220,109
|
|
20240102,115100,2150969845,2225,2225,2225,2225,1
|
|
20240102,115000,2150967620,2225,2225,2225,2225,2
|
|
20240102,114900,2150963170,2220,2220,2220,2220,750
|
|
20240102,114800,2149298170,2220,2220,2220,2220,1300
|
|
20240102,114700,2146412170,2220,2220,2220,2220,1472
|
|
20240102,114600,2143144330,2220,2220,2220,2220,600
|
|
20240102,114500,2141812330,2225,2220,2225,2220,4562
|
|
20240102,114400,2131666880,2225,2225,2225,2225,52
|
|
20240102,114300,2131551180,2225,2225,2230,2215,6620
|
|
20240102,114200,2116819135,2225,2215,2225,2215,35299
|
|
20240102,114100,2038313305,2220,2220,2220,2220,1900
|
|
20240102,114000,2034095305,2215,2215,2215,2215,1000
|
|
20240102,113900,2031880305,2220,2220,2220,2220,2961
|
|
20240102,113800,2025306885,2220,2215,2220,2215,3417
|
|
20240102,113700,2017727645,2220,2225,2225,2220,1084
|
|
20240102,113600,2015321160,2225,2220,2225,2220,24240
|
|
20240102,113500,1961427415,2220,2215,2220,2215,8719
|
|
20240102,113400,1942071735,2215,2215,2215,2215,0
|
|
20240102,113300,1942071735,2215,2220,2220,2215,3859
|
|
20240102,113200,1933504895,2220,2220,2220,2220,2
|
|
20240102,113100,1933500455,2220,2220,2220,2210,2232
|
|
20240102,113000,1928555415,2220,2210,2220,2210,8838
|
|
20240102,112900,1908950755,2205,2205,2205,2205,0
|
|
20240102,112800,1908950755,2205,2205,2205,2205,0
|
|
20240102,112700,1908950755,2205,2205,2205,2205,0
|
|
20240102,112600,1908950755,2205,2210,2210,2205,69
|
|
20240102,112500,1908798315,2210,2210,2210,2210,636
|
|
20240102,112400,1907392755,2210,2210,2210,2210,3537
|
|
20240102,112300,1899575985,2210,2210,2210,2210,1500
|
|
20240102,112200,1896260985,2215,2210,2215,2210,2209
|
|
20240102,112100,1891368055,2210,2215,2215,2210,105
|
|
20240102,112000,1891135980,2215,2210,2215,2210,3488
|
|
20240102,111900,1883410670,2210,2205,2220,2205,78687
|
|
20240102,111800,1709497655,2200,2195,2205,2195,223
|
|
20240102,111700,1709007440,2195,2200,2200,2195,3023
|
|
20240102,111600,1702356845,2200,2200,2200,2200,2300
|
|
20240102,111500,1697296845,2200,2200,2200,2200,0
|
|
20240102,111400,1697296845,2200,2200,2200,2200,9103
|
|
20240102,111300,1677270245,2200,2200,2205,2195,214
|
|
20240102,111200,1676799240,2195,2195,2195,2195,0
|
|
20240102,111100,1676799240,2195,2205,2205,2195,1080
|
|
20240102,111000,1674427630,2200,2195,2200,2195,29
|
|
20240102,110900,1674363880,2195,2205,2205,2195,14041
|
|
20240102,110800,1643523875,2205,2210,2210,2200,7462
|
|
20240102,110700,1627079305,2210,2205,2210,2205,1241
|
|
20240102,110600,1624340395,2210,2205,2210,2205,10042
|
|
20240102,110500,1602168840,2205,2205,2205,2205,0
|
|
20240102,110400,1602168840,2205,2205,2205,2205,1
|
|
20240102,110300,1602166635,2200,2200,2200,2200,18
|
|
20240102,110200,1602127035,2205,2200,2205,2195,635
|
|
20240102,110100,1600732625,2200,2200,2200,2200,400
|
|
20240102,110000,1599852625,2200,2200,2200,2200,15304
|
|
20240102,105900,1566183825,2200,2210,2210,2200,140
|
|
20240102,105800,1565875425,2210,2200,2210,2200,711
|
|
20240102,105700,1564311115,2210,2200,2210,2200,3
|
|
20240102,105600,1564304495,2200,2200,2200,2200,1222
|
|
20240102,105500,1561616095,2200,2200,2200,2200,450
|
|
20240102,105400,1560626095,2200,2205,2210,2200,8128
|
|
20240102,105300,1542734095,2210,2200,2210,2200,67
|
|
20240102,105200,1542586645,2200,2200,2205,2200,1001
|
|
20240102,105100,1540384440,2205,2205,2205,2205,100
|
|
20240102,105000,1540163940,2205,2205,2205,2205,20
|
|
20240102,104900,1540119840,2210,2210,2210,2210,2368
|
|
20240102,104800,1534886560,2205,2210,2210,2205,97
|
|
20240102,104700,1534672665,2205,2200,2205,2200,1430
|
|
20240102,104600,1531524515,2200,2195,2205,2195,2026
|
|
20240102,104500,1527064140,2195,2195,2205,2195,206
|
|
20240102,104400,1526611920,2195,2200,2205,2195,420
|
|
20240102,104300,1525688350,2200,2205,2205,2200,14934
|
|
20240102,104200,1492793035,2215,2215,2215,2215,10003
|
|
20240102,104100,1470636390,2215,2215,2215,2210,467
|
|
20240102,104000,1469603185,2210,2210,2215,2210,210
|
|
20240102,103900,1469138330,2210,2205,2215,2205,15599
|
|
20240102,103800,1434689515,2205,2215,2215,2205,880
|
|
20240102,103700,1432740785,2215,2215,2215,2210,350
|
|
20240102,103600,1431966150,2220,2215,2220,2215,2380
|
|
20240102,103500,1426694255,2215,2215,2215,2215,14033
|
|
20240102,103400,1395611160,2205,2220,2220,2205,2561
|
|
20240102,103300,1389926890,2220,2200,2220,2200,53948
|
|
20240102,103200,1270522385,2195,2195,2200,2195,1338
|
|
20240102,103100,1267583970,2195,2210,2215,2195,13506
|
|
20240102,103000,1237867020,2215,2210,2215,2210,2348
|
|
20240102,102900,1232667760,2215,2205,2215,2205,267
|
|
20240102,102800,1232076365,2215,2215,2215,2215,4662
|
|
20240102,102700,1221750035,2215,2210,2215,2210,2692
|
|
20240102,102600,1215800215,2210,2215,2215,2210,5250
|
|
20240102,102500,1204175980,2215,2200,2215,2180,28235
|
|
20240102,102400,1142044965,2205,2200,2205,2200,4873
|
|
20240102,102300,1131321865,2200,2215,2215,2200,3365
|
|
20240102,102200,1123912330,2205,2205,2215,2205,350
|
|
20240102,102100,1123139580,2215,2200,2215,2200,14295
|
|
20240102,102000,1091616790,2200,2205,2210,2200,11123
|
|
20240102,101900,1067136680,2205,2205,2210,2205,1404
|
|
20240102,101800,1064040210,2205,2205,2205,2205,82
|
|
20240102,101700,1063859400,2205,2215,2215,2205,2553
|
|
20240102,101600,1058224505,2210,2215,2220,2210,6396
|
|
20240102,101500,1044056000,2215,2210,2215,2210,19428
|
|
20240102,101400,1001079635,2210,2210,2210,2205,4007
|
|
20240102,101300,992224420,2195,2190,2210,2190,51768
|
|
20240102,101200,878182175,2190,2170,2195,2170,27375
|
|
20240102,101100,818408240,2170,2170,2170,2165,4920
|
|
20240102,101000,807734275,2165,2185,2185,2165,30209
|
|
20240102,100900,741945470,2185,2190,2190,2185,8762
|
|
20240102,100800,722794270,2190,2185,2195,2185,7313
|
|
20240102,100700,706784650,2185,2210,2210,2185,23279
|
|
20240102,100600,655621070,2215,2220,2220,2195,45044
|
|
20240102,100500,556319380,2220,2210,2220,2205,20756
|
|
20240102,100400,510360225,2210,2200,2210,2190,35956
|
|
20240102,100300,431225045,2195,2165,2195,2160,149502
|
|
20240102,100200,105704255,2160,2155,2165,2155,3422
|
|
20240102,100100,98296855,2155,2155,2155,2150,2094
|
|
20240102,100000,93790670,2150,2170,2170,2150,43250
|