599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,185500,3219735310,2265,2265,2265,2265,0
|
|
20240104,185400,3219735310,2265,2265,2265,2265,0
|
|
20240104,185300,3219735310,2265,2265,2265,2265,0
|
|
20240104,185200,3219735310,2265,2265,2265,2265,0
|
|
20240104,185100,3219735310,2265,2265,2265,2265,0
|
|
20240104,185000,3219735310,2265,2265,2265,2265,0
|
|
20240104,184900,3219735310,2265,2265,2265,2265,0
|
|
20240104,184800,3219735310,2265,2265,2265,2265,0
|
|
20240104,184700,3219735310,2265,2265,2265,2265,0
|
|
20240104,184600,3219735310,2265,2265,2265,2265,0
|
|
20240104,184500,3219735310,2265,2265,2265,2265,0
|
|
20240104,184400,3219735310,2265,2265,2265,2265,0
|
|
20240104,184300,3219735310,2265,2265,2265,2265,0
|
|
20240104,184200,3219735310,2265,2265,2265,2265,0
|
|
20240104,184100,3219735310,2265,2265,2265,2265,0
|
|
20240104,184000,3219735310,2265,2265,2265,2265,0
|
|
20240104,183900,3219735310,2265,2265,2265,2265,0
|
|
20240104,183800,3219735310,2265,2265,2265,2265,0
|
|
20240104,183700,3219735310,2265,2265,2265,2265,0
|
|
20240104,183600,3219735310,2265,2265,2265,2265,0
|
|
20240104,183500,3219735310,2265,2265,2265,2265,0
|
|
20240104,183400,3219735310,2265,2265,2265,2265,0
|
|
20240104,183300,3219735310,2265,2265,2265,2265,0
|
|
20240104,183200,3219735310,2265,2265,2265,2265,0
|
|
20240104,183100,3219735310,2265,2265,2265,2265,0
|
|
20240104,183000,3219735310,2265,2265,2265,2265,0
|
|
20240104,182900,3219735310,2265,2265,2265,2265,0
|
|
20240104,182800,3219735310,2265,2265,2265,2265,0
|
|
20240104,182700,3219735310,2265,2265,2265,2265,0
|
|
20240104,182600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,182500,3219735310,2265,2265,2265,2265,0
|
|
20240104,182400,3219735310,2265,2265,2265,2265,0
|
|
20240104,182300,3219735310,2265,2265,2265,2265,0
|
|
20240104,182200,3219735310,2265,2265,2265,2265,0
|
|
20240104,182100,3219735310,2265,2265,2265,2265,0
|
|
20240104,182000,3219735310,2265,2265,2265,2265,0
|
|
20240104,181900,3219735310,2265,2265,2265,2265,0
|
|
20240104,181800,3219735310,2265,2265,2265,2265,0
|
|
20240104,181700,3219735310,2265,2265,2265,2265,0
|
|
20240104,181600,3219735310,2265,2265,2265,2265,0
|
|
20240104,181500,3219735310,2265,2265,2265,2265,0
|
|
20240104,181400,3219735310,2265,2265,2265,2265,0
|
|
20240104,181300,3219735310,2265,2265,2265,2265,0
|
|
20240104,181200,3219735310,2265,2265,2265,2265,0
|
|
20240104,181100,3219735310,2265,2265,2265,2265,0
|
|
20240104,181000,3219735310,2265,2265,2265,2265,0
|
|
20240104,180900,3219735310,2265,2265,2265,2265,0
|
|
20240104,180800,3219735310,2265,2265,2265,2265,0
|
|
20240104,180700,3219735310,2265,2265,2265,2265,0
|
|
20240104,180600,3219735310,2265,2265,2265,2265,0
|
|
20240104,180500,3219735310,2265,2265,2265,2265,0
|
|
20240104,180400,3219735310,2265,2265,2265,2265,0
|
|
20240104,180300,3219735310,2265,2265,2265,2265,0
|
|
20240104,180200,3219735310,2265,2265,2265,2265,0
|
|
20240104,180100,3219735310,2265,2265,2265,2265,0
|
|
20240104,180000,3219735310,2265,2265,2265,2265,0
|
|
20240104,175900,3219735310,2265,2265,2265,2265,0
|
|
20240104,175800,3219735310,2265,2265,2265,2265,0
|
|
20240104,175700,3219735310,2265,2265,2265,2265,0
|
|
20240104,175600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,175500,3219735310,2265,2265,2265,2265,0
|
|
20240104,175400,3219735310,2265,2265,2265,2265,0
|
|
20240104,175300,3219735310,2265,2265,2265,2265,0
|
|
20240104,175200,3219735310,2265,2265,2265,2265,0
|
|
20240104,175100,3219735310,2265,2265,2265,2265,0
|
|
20240104,175000,3219735310,2265,2265,2265,2265,0
|
|
20240104,174900,3219735310,2265,2265,2265,2265,0
|
|
20240104,174800,3219735310,2265,2265,2265,2265,0
|
|
20240104,174700,3219735310,2265,2265,2265,2265,0
|
|
20240104,174600,3219735310,2265,2265,2265,2265,0
|
|
20240104,174500,3219735310,2265,2265,2265,2265,0
|
|
20240104,174400,3219735310,2265,2265,2265,2265,0
|
|
20240104,174300,3219735310,2265,2265,2265,2265,0
|
|
20240104,174200,3219735310,2265,2265,2265,2265,0
|
|
20240104,174100,3219735310,2265,2265,2265,2265,0
|
|
20240104,174000,3219735310,2265,2265,2265,2265,0
|
|
20240104,173900,3219735310,2265,2265,2265,2265,0
|
|
20240104,173800,3219735310,2265,2265,2265,2265,0
|
|
20240104,173700,3219735310,2265,2265,2265,2265,0
|
|
20240104,173600,3219735310,2265,2265,2265,2265,0
|
|
20240104,173500,3219735310,2265,2265,2265,2265,0
|
|
20240104,173400,3219735310,2265,2265,2265,2265,0
|
|
20240104,173300,3219735310,2265,2265,2265,2265,0
|
|
20240104,173200,3219735310,2265,2265,2265,2265,0
|
|
20240104,173100,3219735310,2265,2265,2265,2265,0
|
|
20240104,173000,3219735310,2265,2265,2265,2265,0
|
|
20240104,172900,3219735310,2265,2265,2265,2265,0
|
|
20240104,172800,3219735310,2265,2265,2265,2265,0
|
|
20240104,172700,3219735310,2265,2265,2265,2265,0
|
|
20240104,172600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,172500,3219735310,2265,2265,2265,2265,0
|
|
20240104,172400,3219735310,2265,2265,2265,2265,0
|
|
20240104,172300,3219735310,2265,2265,2265,2265,0
|
|
20240104,172200,3219735310,2265,2265,2265,2265,0
|
|
20240104,172100,3219735310,2265,2265,2265,2265,0
|
|
20240104,172000,3219735310,2265,2265,2265,2265,0
|
|
20240104,171900,3219735310,2265,2265,2265,2265,0
|
|
20240104,171800,3219735310,2265,2265,2265,2265,0
|
|
20240104,171700,3219735310,2265,2265,2265,2265,0
|
|
20240104,171600,3219735310,2265,2265,2265,2265,0
|
|
20240104,171500,3219735310,2265,2265,2265,2265,0
|
|
20240104,171400,3219735310,2265,2265,2265,2265,0
|
|
20240104,171300,3219735310,2265,2265,2265,2265,0
|
|
20240104,171200,3219735310,2265,2265,2265,2265,0
|
|
20240104,171100,3219735310,2265,2265,2265,2265,0
|
|
20240104,171000,3219735310,2265,2265,2265,2265,0
|
|
20240104,170900,3219735310,2265,2265,2265,2265,0
|
|
20240104,170800,3219735310,2265,2265,2265,2265,0
|
|
20240104,170700,3219735310,2265,2265,2265,2265,0
|
|
20240104,170600,3219735310,2265,2265,2265,2265,0
|
|
20240104,170500,3219735310,2265,2265,2265,2265,0
|
|
20240104,170400,3219735310,2265,2265,2265,2265,0
|
|
20240104,170300,3219735310,2265,2265,2265,2265,0
|
|
20240104,170200,3219735310,2265,2265,2265,2265,0
|
|
20240104,170100,3219735310,2265,2265,2265,2265,0
|
|
20240104,170000,3219735310,2265,2265,2265,2265,0
|
|
20240104,165900,3219735310,2265,2265,2265,2265,0
|
|
20240104,165800,3219735310,2265,2265,2265,2265,0
|
|
20240104,165700,3219735310,2265,2265,2265,2265,0
|
|
20240104,165600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,165500,3219735310,2265,2265,2265,2265,0
|
|
20240104,165400,3219735310,2265,2265,2265,2265,0
|
|
20240104,165300,3219735310,2265,2265,2265,2265,0
|
|
20240104,165200,3219735310,2265,2265,2265,2265,0
|
|
20240104,165100,3219735310,2265,2265,2265,2265,0
|
|
20240104,165000,3219735310,2265,2265,2265,2265,0
|
|
20240104,164900,3219735310,2265,2265,2265,2265,0
|
|
20240104,164800,3219735310,2265,2265,2265,2265,0
|
|
20240104,164700,3219735310,2265,2265,2265,2265,0
|
|
20240104,164600,3219735310,2265,2265,2265,2265,0
|
|
20240104,164500,3219735310,2265,2265,2265,2265,0
|
|
20240104,164400,3219735310,2265,2265,2265,2265,0
|
|
20240104,164300,3219735310,2265,2265,2265,2265,0
|
|
20240104,164200,3219735310,2265,2265,2265,2265,0
|
|
20240104,164100,3219735310,2265,2265,2265,2265,0
|
|
20240104,164000,3219735310,2265,2265,2265,2265,0
|
|
20240104,163900,3219735310,2265,2265,2265,2265,0
|
|
20240104,163800,3219735310,2265,2265,2265,2265,0
|
|
20240104,163700,3219735310,2265,2265,2265,2265,0
|
|
20240104,163600,3219735310,2265,2265,2265,2265,0
|
|
20240104,163500,3219735310,2265,2265,2265,2265,0
|
|
20240104,163400,3219735310,2265,2265,2265,2265,0
|
|
20240104,163300,3219735310,2265,2265,2265,2265,0
|
|
20240104,163200,3219735310,2265,2265,2265,2265,0
|
|
20240104,163100,3219735310,2265,2265,2265,2265,0
|
|
20240104,163000,3219735310,2265,2265,2265,2265,0
|
|
20240104,162900,3219735310,2265,2265,2265,2265,0
|
|
20240104,162800,3219735310,2265,2265,2265,2265,0
|
|
20240104,162700,3219735310,2265,2265,2265,2265,0
|
|
20240104,162600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,162500,3219735310,2265,2265,2265,2265,0
|
|
20240104,162400,3219735310,2265,2265,2265,2265,0
|
|
20240104,162300,3219735310,2265,2265,2265,2265,0
|
|
20240104,162200,3219735310,2265,2265,2265,2265,0
|
|
20240104,162100,3219735310,2265,2265,2265,2265,0
|
|
20240104,162000,3219735310,2265,2265,2265,2265,0
|
|
20240104,161900,3219735310,2265,2265,2265,2265,0
|
|
20240104,161800,3219735310,2265,2265,2265,2265,0
|
|
20240104,161700,3219735310,2265,2265,2265,2265,0
|
|
20240104,161600,3219735310,2265,2265,2265,2265,0
|
|
20240104,161500,3219735310,2265,2265,2265,2265,0
|
|
20240104,161400,3219735310,2265,2265,2265,2265,0
|
|
20240104,161300,3219735310,2265,2265,2265,2265,0
|
|
20240104,161200,3219735310,2265,2265,2265,2265,0
|
|
20240104,161100,3219735310,2265,2265,2265,2265,0
|
|
20240104,161000,3219735310,2265,2265,2265,2265,0
|
|
20240104,160900,3219735310,2265,2265,2265,2265,0
|
|
20240104,160800,3219735310,2265,2265,2265,2265,0
|
|
20240104,160700,3219735310,2265,2265,2265,2265,0
|
|
20240104,160600,3219735310,2265,2265,2265,2265,0
|
|
20240104,160500,3219735310,2265,2265,2265,2265,0
|
|
20240104,160400,3219735310,2265,2265,2265,2265,0
|
|
20240104,160300,3219735310,2265,2265,2265,2265,0
|
|
20240104,160200,3219735310,2265,2265,2265,2265,0
|
|
20240104,160100,3219735310,2265,2265,2265,2265,0
|
|
20240104,160000,3219735310,2265,2265,2265,2265,0
|
|
20240104,155900,3219735310,2265,2265,2265,2265,0
|
|
20240104,155800,3219735310,2265,2265,2265,2265,0
|
|
20240104,155700,3219735310,2265,2265,2265,2265,0
|
|
20240104,155600,3219735310,2265,2265,2265,2265,7518
|
|
20240104,155500,3219735310,2265,2265,2265,2265,0
|
|
20240104,155400,3219735310,2265,2265,2265,2265,0
|
|
20240104,155300,3219735310,2265,2265,2265,2265,0
|
|
20240104,155200,3219735310,2265,2265,2265,2265,0
|
|
20240104,155100,3219735310,2265,2265,2265,2265,0
|
|
20240104,155000,3219735310,2265,2265,2265,2265,0
|
|
20240104,154900,3219735310,2265,2265,2265,2265,0
|
|
20240104,154800,3219735310,2265,2265,2265,2265,0
|
|
20240104,154700,3219735310,2265,2265,2265,2265,0
|
|
20240104,154600,3219735310,2265,2265,2265,2265,0
|
|
20240104,154500,3219735310,2265,2265,2265,2265,0
|
|
20240104,154400,3219735310,2265,2265,2265,2265,0
|
|
20240104,154300,3219735310,2265,2265,2265,2265,0
|
|
20240104,154200,3219735310,2265,2265,2265,2265,0
|
|
20240104,154100,3219735310,2265,2265,2265,2265,0
|
|
20240104,154000,3219735310,2265,2265,2265,2265,0
|
|
20240104,153900,3219735310,2265,2265,2265,2265,0
|
|
20240104,153800,3219735310,2265,2265,2265,2265,0
|
|
20240104,153700,3219735310,2265,2265,2265,2265,0
|
|
20240104,153600,3219735310,2265,2265,2265,2265,0
|
|
20240104,153500,3219735310,2265,2265,2265,2265,0
|
|
20240104,153400,3219735310,2265,2265,2265,2265,0
|
|
20240104,153300,3219735310,2265,2265,2265,2265,0
|
|
20240104,153200,3219735310,2265,2265,2265,2265,0
|
|
20240104,153100,3219735310,2265,2265,2265,2265,0
|
|
20240104,153000,3219735310,2265,2265,2265,2265,7518
|
|
20240104,152900,3202707040,2280,2280,2280,2280,0
|
|
20240104,152800,3202707040,2280,2280,2280,2280,0
|
|
20240104,152700,3202707040,2280,2280,2280,2280,0
|
|
20240104,152600,3202707040,2280,2280,2280,2280,0
|
|
20240104,152500,3202707040,2280,2280,2280,2280,0
|
|
20240104,152400,3202707040,2280,2280,2280,2280,0
|
|
20240104,152300,3202707040,2280,2280,2280,2280,0
|
|
20240104,152200,3202707040,2280,2280,2280,2280,0
|
|
20240104,152100,3202707040,2280,2280,2280,2280,0
|
|
20240104,152000,3202707040,2280,2280,2280,2280,0
|
|
20240104,151900,3202707040,2280,2275,2280,2270,293
|
|
20240104,151800,3202040540,2280,2275,2280,2275,1065
|
|
20240104,151700,3199617660,2275,2280,2280,2275,2000
|
|
20240104,151600,3195062660,2280,2280,2280,2280,0
|
|
20240104,151500,3195062660,2280,2280,2280,2280,1
|
|
20240104,151400,3195060380,2275,2275,2275,2275,88
|
|
20240104,151300,3194860180,2275,2280,2280,2275,189
|
|
20240104,151200,3194430155,2275,2275,2275,2275,1
|
|
20240104,151100,3194427880,2275,2275,2275,2275,94
|
|
20240104,151000,3194214030,2275,2275,2280,2270,3067
|
|
20240104,150900,3187235905,2275,2270,2275,2270,3710
|
|
20240104,150800,3178814155,2270,2270,2270,2270,7168
|
|
20240104,150700,3162542795,2270,2280,2280,2270,53
|
|
20240104,150600,3162421985,2280,2280,2280,2280,0
|
|
20240104,150500,3162421985,2280,2280,2280,2280,0
|
|
20240104,150400,3162421985,2280,2280,2280,2280,1
|
|
20240104,150300,3162419705,2280,2280,2280,2280,0
|
|
20240104,150200,3162419705,2280,2280,2280,2280,36
|
|
20240104,150100,3162337625,2280,2270,2280,2270,2
|
|
20240104,150000,3162333075,2280,2275,2280,2275,56
|
|
20240104,145900,3162205670,2275,2270,2275,2270,1899
|
|
20240104,145800,3157894785,2280,2265,2280,2265,56
|
|
20240104,145700,3157767870,2265,2260,2265,2260,150
|
|
20240104,145600,3157428370,2260,2260,2260,2260,50
|
|
20240104,145500,3157315370,2260,2275,2275,2260,1150
|
|
20240104,145400,3154701370,2275,2275,2275,2235,48198
|
|
20240104,145300,3046023515,2280,2280,2280,2280,1
|
|
20240104,145200,3046021235,2275,2275,2275,2275,2625
|
|
20240104,145100,3040049360,2275,2270,2275,2270,1050
|
|
20240104,145000,3037660760,2275,2275,2275,2275,6505
|
|
20240104,144900,3022861885,2280,2280,2280,2280,0
|
|
20240104,144800,3022861885,2280,2280,2280,2280,8151
|
|
20240104,144700,3004277605,2285,2285,2285,2285,0
|
|
20240104,144600,3004277605,2285,2285,2285,2285,430
|
|
20240104,144500,3003295055,2280,2280,2280,2280,1000
|
|
20240104,144400,3001015055,2285,2285,2285,2285,331
|
|
20240104,144300,3000258720,2285,2285,2285,2285,0
|
|
20240104,144200,3000258720,2285,2285,2285,2285,1439
|
|
20240104,144100,2996970605,2285,2285,2285,2285,2000
|
|
20240104,144000,2992400605,2285,2285,2285,2285,1040
|
|
20240104,143900,2990024205,2285,2285,2285,2285,502
|
|
20240104,143800,2988877135,2280,2280,2280,2280,149
|
|
20240104,143700,2988537415,2280,2285,2285,2280,273
|
|
20240104,143600,2987914325,2285,2285,2285,2280,4570
|
|
20240104,143500,2977483390,2285,2285,2285,2285,0
|
|
20240104,143400,2977483390,2285,2285,2285,2285,2
|
|
20240104,143300,2977478820,2285,2285,2285,2285,1
|
|
20240104,143200,2977476535,2280,2280,2280,2275,3046
|
|
20240104,143100,2970531885,2280,2280,2280,2280,1251
|
|
20240104,143000,2967679605,2280,2280,2280,2280,4553
|
|
20240104,142900,2957298765,2280,2280,2280,2280,1000
|
|
20240104,142800,2955018765,2280,2285,2285,2280,4196
|
|
20240104,142700,2945449385,2285,2285,2285,2285,1003
|
|
20240104,142600,2943157530,2280,2285,2285,2280,2012
|
|
20240104,142500,2938560120,2280,2280,2280,2280,3045
|
|
20240104,142400,2931617520,2280,2275,2280,2275,8851
|
|
20240104,142300,2911460995,2275,2270,2275,2270,11585
|
|
20240104,142200,2885105125,2270,2265,2270,2265,1701
|
|
20240104,142100,2881243865,2270,2270,2270,2270,3500
|
|
20240104,142000,2873298865,2270,2270,2270,2270,0
|
|
20240104,141900,2873298865,2270,2270,2270,2270,0
|
|
20240104,141800,2873298865,2270,2270,2270,2270,3002
|
|
20240104,141700,2866484325,2270,2270,2270,2270,0
|
|
20240104,141600,2866484325,2270,2270,2270,2270,0
|
|
20240104,141500,2866484325,2270,2270,2270,2270,9600
|
|
20240104,141400,2844692325,2275,2270,2275,2270,1004
|
|
20240104,141300,2842413225,2275,2270,2275,2270,501
|
|
20240104,141200,2841274030,2270,2270,2270,2270,884
|
|
20240104,141100,2839267350,2275,2265,2275,2260,9945
|
|
20240104,141000,2816780135,2270,2270,2270,2270,1044
|
|
20240104,140900,2814410255,2270,2270,2270,2270,1200
|
|
20240104,140800,2811686255,2275,2275,2275,2275,4180
|
|
20240104,140700,2802176755,2275,2270,2275,2270,1249
|
|
20240104,140600,2799335780,2275,2270,2275,2270,1700
|
|
20240104,140500,2795473780,2275,2275,2275,2275,5423
|
|
20240104,140400,2783136455,2270,2270,2270,2270,4594
|
|
20240104,140300,2772708075,2270,2270,2270,2270,4054
|
|
20240104,140200,2763505495,2270,2270,2270,2270,1022
|
|
20240104,140100,2761185555,2270,2265,2270,2260,1558
|
|
20240104,140000,2757659450,2265,2270,2270,2265,7537
|
|
20240104,135900,2740565630,2270,2270,2270,2270,1300
|
|
20240104,135800,2737614630,2280,2280,2280,2280,7422
|
|
20240104,135700,2720692470,2280,2280,2280,2280,3363
|
|
20240104,135600,2713024830,2280,2275,2280,2275,3001
|
|
20240104,135500,2706183880,2280,2275,2280,2275,7241
|
|
20240104,135400,2689681095,2280,2270,2280,2270,2400
|
|
20240104,135300,2684222265,2270,2265,2270,2260,3016
|
|
20240104,135200,2677395595,2270,2270,2270,2270,1102
|
|
20240104,135100,2674894055,2280,2275,2280,2275,7010
|
|
20240104,135000,2658946255,2275,2275,2275,2275,3000
|
|
20240104,134900,2652121255,2275,2275,2275,2275,1
|
|
20240104,134800,2652118980,2275,2270,2275,2265,7955
|
|
20240104,134700,2634079380,2270,2270,2270,2270,2400
|
|
20240104,134600,2628631380,2265,2270,2270,2265,496
|
|
20240104,134500,2627505470,2265,2265,2265,2265,684
|
|
20240104,134400,2625956210,2265,2265,2265,2265,1001
|
|
20240104,134300,2623688945,2265,2265,2265,2265,1
|
|
20240104,134200,2623686680,2265,2265,2265,2265,2
|
|
20240104,134100,2623682150,2265,2265,2265,2265,146
|
|
20240104,134000,2623351460,2265,2265,2265,2265,0
|
|
20240104,133900,2623351460,2265,2265,2265,2265,1
|
|
20240104,133800,2623349195,2260,2260,2260,2260,8398
|
|
20240104,133700,2604369715,2260,2260,2260,2260,0
|
|
20240104,133600,2604369715,2260,2260,2260,2260,0
|
|
20240104,133500,2604369715,2260,2245,2260,2240,1021
|
|
20240104,133400,2602081305,2260,2255,2260,2255,1654
|
|
20240104,133300,2598344265,2260,2255,2260,2255,229
|
|
20240104,133200,2597827865,2260,2245,2260,2245,6553
|
|
20240104,133100,2583048900,2245,2245,2245,2245,1
|
|
20240104,133000,2583046655,2260,2260,2260,2260,0
|
|
20240104,132900,2583046655,2260,2260,2260,2260,1
|
|
20240104,132800,2583044395,2260,2260,2260,2260,0
|
|
20240104,132700,2583044395,2260,2260,2260,2260,0
|
|
20240104,132600,2583044395,2260,2255,2260,2255,3944
|
|
20240104,132500,2574150670,2255,2255,2255,2255,24
|
|
20240104,132400,2574096550,2255,2250,2255,2250,1565
|
|
20240104,132300,2570575295,2250,2250,2250,2250,3010
|
|
20240104,132200,2563802795,2245,2235,2245,2235,14162
|
|
20240104,132100,2532064680,2235,2235,2235,2235,1708
|
|
20240104,132000,2528247300,2235,2235,2235,2230,1974
|
|
20240104,131900,2523843175,2240,2240,2240,2235,3072
|
|
20240104,131800,2516972245,2240,2235,2240,2235,2
|
|
20240104,131700,2516967770,2235,2235,2235,2235,447
|
|
20240104,131600,2515968725,2240,2240,2240,2240,350
|
|
20240104,131500,2515184725,2240,2240,2240,2240,10
|
|
20240104,131400,2515162325,2240,2240,2240,2240,3
|
|
20240104,131300,2515155605,2235,2235,2235,2235,3753
|
|
20240104,131200,2506767650,2235,2240,2240,2235,2255
|
|
20240104,131100,2501722725,2240,2240,2240,2240,2
|
|
20240104,131000,2501718245,2240,2240,2240,2240,2
|
|
20240104,130900,2501713765,2240,2240,2240,2240,1
|
|
20240104,130800,2501711525,2240,2225,2240,2225,2
|
|
20240104,130700,2501707060,2230,2235,2235,2225,1765
|
|
20240104,130600,2497768630,2240,2235,2240,2235,108
|
|
20240104,130500,2497526725,2240,2235,2240,2235,1423
|
|
20240104,130400,2494346310,2240,2245,2245,2240,301
|
|
20240104,130300,2493672065,2240,2250,2250,2240,1911
|
|
20240104,130200,2489391165,2250,2250,2250,2250,66
|
|
20240104,130100,2489242665,2250,2250,2250,2250,2
|
|
20240104,130000,2489238165,2250,2245,2250,2240,26466
|
|
20240104,125900,2429940125,2245,2250,2250,2245,20064
|
|
20240104,125800,2384896125,2250,2250,2250,2245,1091
|
|
20240104,125700,2382444415,2245,2245,2245,2245,625
|
|
20240104,125600,2381041290,2250,2255,2255,2250,61538
|
|
20240104,125500,2242401500,2260,2260,2260,2260,0
|
|
20240104,125400,2242401500,2260,2260,2260,2260,4474
|
|
20240104,125300,2232290260,2270,2270,2270,2270,0
|
|
20240104,125200,2232290260,2270,2270,2270,2270,1202
|
|
20240104,125100,2229561720,2275,2275,2275,2275,0
|
|
20240104,125000,2229561720,2275,2275,2275,2275,20
|
|
20240104,124900,2229516220,2275,2275,2275,2275,70
|
|
20240104,124800,2229356970,2275,2275,2275,2265,720
|
|
20240104,124700,2227721970,2275,2270,2275,2270,1389
|
|
20240104,124600,2224567145,2270,2270,2270,2270,0
|
|
20240104,124500,2224567145,2270,2270,2270,2270,0
|
|
20240104,124400,2224567145,2270,2270,2270,2270,5
|
|
20240104,124300,2224555795,2260,2265,2265,2260,6
|
|
20240104,124200,2224542225,2265,2265,2265,2265,0
|
|
20240104,124100,2224542225,2265,2265,2265,2265,1
|
|
20240104,124000,2224539960,2265,2270,2270,2265,1007
|
|
20240104,123900,2222254100,2270,2270,2270,2270,1
|
|
20240104,123800,2222251830,2270,2270,2270,2270,1
|
|
20240104,123700,2222249560,2270,2270,2270,2270,1
|
|
20240104,123600,2222247290,2270,2270,2270,2270,479
|
|
20240104,123500,2221159960,2260,2260,2260,2260,4
|
|
20240104,123400,2221150920,2270,2270,2270,2270,72
|
|
20240104,123300,2220987480,2270,2270,2270,2270,2
|
|
20240104,123200,2220982940,2260,2260,2260,2260,52
|
|
20240104,123100,2220865420,2260,2260,2260,2260,0
|
|
20240104,123000,2220865420,2260,2260,2260,2260,449
|
|
20240104,122900,2219850680,2260,2260,2260,2260,0
|
|
20240104,122800,2219850680,2260,2260,2260,2260,877
|
|
20240104,122700,2217868660,2260,2260,2260,2260,4
|
|
20240104,122600,2217859620,2260,2260,2260,2260,200
|
|
20240104,122500,2217407620,2255,2260,2260,2255,377
|
|
20240104,122400,2216557455,2260,2260,2260,2260,1
|
|
20240104,122300,2216555195,2255,2260,2260,2255,402
|
|
20240104,122200,2215646685,2255,2260,2260,2255,1806
|
|
20240104,122100,2211569125,2255,2255,2255,2255,731
|
|
20240104,122000,2209920720,2255,2255,2255,2255,13
|
|
20240104,121900,2209891405,2255,2255,2255,2255,500
|
|
20240104,121800,2208763905,2250,2250,2250,2250,4650
|
|
20240104,121700,2198301405,2255,2255,2255,2255,1161
|
|
20240104,121600,2195683350,2260,2260,2260,2260,0
|
|
20240104,121500,2195683350,2260,2260,2260,2260,105
|
|
20240104,121400,2195446050,2255,2255,2255,2255,0
|
|
20240104,121300,2195446050,2255,2260,2260,2255,1195
|
|
20240104,121200,2192751110,2260,2260,2260,2260,0
|
|
20240104,121100,2192751110,2260,2260,2260,2260,2389
|
|
20240104,121000,2187351970,2260,2260,2260,2260,0
|
|
20240104,120900,2187351970,2260,2260,2260,2260,1610
|
|
20240104,120800,2183713370,2260,2265,2265,2260,501
|
|
20240104,120700,2182581105,2260,2260,2260,2260,2000
|
|
20240104,120600,2178061105,2260,2260,2260,2255,3591
|
|
20240104,120500,2169953200,2260,2265,2265,2260,2120
|
|
20240104,120400,2165161900,2265,2260,2265,2260,4688
|
|
20240104,120300,2154567015,2260,2260,2260,2255,2332
|
|
20240104,120200,2149302165,2250,2250,2250,2250,2
|
|
20240104,120100,2149297665,2245,2260,2265,2245,93996
|
|
20240104,120000,1937992080,2270,2275,2275,2255,55906
|
|
20240104,115900,1811868880,2265,2285,2285,2255,153744
|
|
20240104,115800,1464010255,2285,2280,2285,2280,26
|
|
20240104,115700,1463950970,2285,2285,2285,2285,2
|
|
20240104,115600,1463946400,2285,2285,2285,2285,21
|
|
20240104,115500,1463898415,2285,2285,2285,2285,0
|
|
20240104,115400,1463898415,2285,2285,2285,2285,1
|
|
20240104,115300,1463896130,2285,2285,2285,2285,1
|
|
20240104,115200,1463893845,2285,2285,2285,2285,303
|
|
20240104,115100,1463201490,2285,2285,2285,2285,11
|
|
20240104,115000,1463176355,2285,2285,2285,2285,2
|
|
20240104,114900,1463171785,2285,2285,2285,2280,150
|
|
20240104,114800,1462829770,2285,2285,2285,2285,1368
|
|
20240104,114700,1459703890,2285,2280,2285,2280,1804
|
|
20240104,114600,1455584205,2280,2280,2280,2280,21
|
|
20240104,114500,1455536325,2270,2270,2280,2270,640
|
|
20240104,114400,1454083515,2280,2270,2280,2270,46
|
|
20240104,114300,1453979085,2285,2285,2285,2285,1
|
|
20240104,114200,1453976800,2285,2285,2285,2270,24
|
|
20240104,114100,1453922200,2285,2270,2285,2270,288
|
|
20240104,114000,1453268410,2285,2285,2285,2285,1
|
|
20240104,113900,1453266125,2285,2285,2285,2285,1
|
|
20240104,113800,1453263840,2270,2285,2285,2270,1118
|
|
20240104,113700,1450725965,2270,2285,2285,2270,9601
|
|
20240104,113600,1428911735,2285,2285,2285,2285,18
|
|
20240104,113500,1428870605,2285,2285,2285,2285,1
|
|
20240104,113400,1428868320,2290,2290,2290,2290,1
|
|
20240104,113300,1428866030,2290,2290,2290,2290,0
|
|
20240104,113200,1428866030,2290,2285,2290,2275,4013
|
|
20240104,113100,1419715965,2285,2285,2285,2285,1
|
|
20240104,113000,1419713680,2290,2290,2290,2290,1
|
|
20240104,112900,1419711390,2275,2275,2275,2275,23
|
|
20240104,112800,1419659065,2275,2290,2290,2275,2001
|
|
20240104,112700,1415106775,2280,2290,2290,2280,10001
|
|
20240104,112600,1392304485,2290,2290,2290,2290,20
|
|
20240104,112500,1392258685,2290,2290,2290,2290,1
|
|
20240104,112400,1392256395,2290,2285,2290,2280,678
|
|
20240104,112300,1390710540,2285,2290,2290,2285,201
|
|
20240104,112200,1390251250,2290,2295,2295,2290,4484
|
|
20240104,112100,1379961080,2295,2295,2295,2295,4202
|
|
20240104,112000,1370317490,2290,2295,2295,2290,611
|
|
20240104,111900,1368918295,2295,2295,2295,2295,0
|
|
20240104,111800,1368918295,2295,2295,2295,2295,2
|
|
20240104,111700,1368913705,2295,2295,2295,2295,966
|
|
20240104,111600,1366696735,2295,2295,2295,2295,21
|
|
20240104,111500,1366648540,2295,2295,2295,2295,148
|
|
20240104,111400,1366308880,2295,2295,2295,2295,0
|
|
20240104,111300,1366308880,2295,2295,2295,2295,1
|
|
20240104,111200,1366306585,2295,2290,2295,2290,13991
|
|
20240104,111100,1334267190,2290,2290,2290,2290,1
|
|
20240104,111000,1334264900,2285,2275,2285,2275,403
|
|
20240104,110900,1333344445,2285,2285,2285,2285,1
|
|
20240104,110800,1333342160,2275,2270,2285,2270,1528
|
|
20240104,110700,1329873570,2270,2275,2275,2270,1300
|
|
20240104,110600,1326922565,2285,2285,2285,2285,41
|
|
20240104,110500,1326828880,2285,2285,2285,2285,1
|
|
20240104,110400,1326826595,2290,2290,2290,2290,6550
|
|
20240104,110300,1311827095,2290,2275,2290,2270,8378
|
|
20240104,110200,1292793965,2275,2290,2290,2275,4088
|
|
20240104,110100,1283493750,2290,2290,2290,2290,1
|
|
20240104,110000,1283491460,2290,2285,2290,2285,6999
|
|
20240104,105900,1267491250,2285,2285,2285,2285,2
|
|
20240104,105800,1267486680,2290,2290,2290,2290,0
|
|
20240104,105700,1267486680,2290,2270,2290,2270,240
|
|
20240104,105600,1266941660,2280,2265,2280,2265,7771
|
|
20240104,105500,1249316780,2280,2280,2280,2280,0
|
|
20240104,105400,1249316780,2280,2280,2280,2280,1
|
|
20240104,105300,1249314500,2280,2270,2280,2265,30201
|
|
20240104,105200,1180871860,2270,2290,2290,2270,25000
|
|
20240104,105100,1124069895,2275,2275,2275,2275,5061
|
|
20240104,105000,1112556120,2280,2290,2290,2280,19511
|
|
20240104,104900,1068070030,2290,2290,2290,2290,1
|
|
20240104,104800,1068067740,2290,2280,2290,2280,160
|
|
20240104,104700,1067701940,2290,2290,2290,2290,1
|
|
20240104,104600,1067699650,2280,2290,2290,2280,281
|
|
20240104,104500,1067058690,2290,2290,2290,2290,1
|
|
20240104,104400,1067056400,2290,2290,2290,2285,2345
|
|
20240104,104300,1061694065,2305,2305,2305,2305,1
|
|
20240104,104200,1061691760,2305,2305,2305,2305,3
|
|
20240104,104100,1061684845,2285,2290,2290,2285,14772
|
|
20240104,104000,1027902870,2295,2305,2305,2295,589
|
|
20240104,103900,1026550105,2305,2300,2305,2300,54
|
|
20240104,103800,1026425900,2305,2305,2305,2305,0
|
|
20240104,103700,1026425900,2305,2305,2305,2305,1
|
|
20240104,103600,1026423595,2305,2305,2305,2305,20
|
|
20240104,103500,1026377495,2305,2305,2305,2305,21
|
|
20240104,103400,1026329090,2305,2305,2305,2305,26
|
|
20240104,103300,1026269160,2300,2300,2300,2300,21
|
|
20240104,103200,1026220860,2305,2305,2305,2305,3
|
|
20240104,103100,1026213945,2295,2295,2295,2290,13609
|
|
20240104,103000,995047770,2295,2305,2305,2295,1001
|
|
20240104,102900,992750465,2305,2310,2310,2305,8
|
|
20240104,102800,992732010,2310,2310,2310,2310,1
|
|
20240104,102700,992729700,2310,2310,2310,2310,1
|
|
20240104,102600,992727390,2310,2310,2310,2310,22
|
|
20240104,102500,992676570,2310,2300,2310,2300,4729
|
|
20240104,102400,981799860,2295,2295,2295,2295,0
|
|
20240104,102300,981799860,2295,2310,2310,2295,170
|
|
20240104,102200,981409695,2295,2300,2300,2295,1846
|
|
20240104,102100,977172625,2285,2295,2315,2285,45581
|
|
20240104,102000,872866170,2315,2310,2315,2310,2104
|
|
20240104,101900,868005925,2310,2300,2310,2300,410
|
|
20240104,101800,867062825,2300,2310,2310,2295,18006
|
|
20240104,101700,825704160,2300,2300,2310,2300,4159
|
|
20240104,101600,816138450,2300,2305,2310,2300,3020
|
|
20240104,101500,809192255,2310,2315,2315,2305,140
|
|
20240104,101400,808868280,2315,2305,2320,2305,113
|
|
20240104,101300,808607690,2320,2300,2320,2300,152
|
|
20240104,101200,808258050,2300,2305,2310,2300,5045
|
|
20240104,101100,796651985,2320,2310,2320,2300,2904
|
|
20240104,101000,789957290,2320,2320,2320,2310,29615
|
|
20240104,100900,721545950,2320,2320,2320,2320,0
|
|
20240104,100800,721545950,2320,2320,2320,2320,21
|
|
20240104,100700,721497230,2320,2320,2320,2320,0
|
|
20240104,100600,721497230,2320,2320,2320,2310,8432
|
|
20240104,100500,702019155,2320,2315,2320,2315,6311
|
|
20240104,100400,687408690,2315,2325,2325,2315,1270
|
|
20240104,100300,684467880,2325,2320,2325,2320,386
|
|
20240104,100200,683570550,2320,2325,2325,2320,13016
|
|
20240104,100100,653312180,2325,2320,2325,2315,5050
|
|
20240104,100000,641618545,2320,2320,2320,2315,837
|
|
20240104,095900,639676715,2320,2320,2320,2315,647
|
|
20240104,095800,638178175,2320,2320,2320,2320,1104
|
|
20240104,095700,635616895,2315,2330,2330,2315,2100
|
|
20240104,095600,630735390,2325,2320,2330,2320,42445
|
|
20240104,095500,532120725,2320,2320,2320,2320,264
|
|
20240104,095400,531508245,2320,2315,2320,2315,1501
|
|
20240104,095300,528033425,2315,2315,2315,2315,5
|
|
20240104,095200,528021850,2310,2310,2320,2310,801
|
|
20240104,095100,526169530,2320,2310,2320,2310,1551
|
|
20240104,095000,522586710,2320,2320,2320,2320,5
|
|
20240104,094900,522575110,2320,2320,2320,2320,1
|
|
20240104,094800,522572790,2315,2315,2315,2315,13
|
|
20240104,094700,522542695,2315,2315,2315,2310,9604
|
|
20240104,094600,500309815,2310,2310,2315,2310,296
|
|
20240104,094500,499626030,2310,2315,2315,2310,238
|
|
20240104,094400,499076005,2315,2315,2315,2315,190
|
|
20240104,094300,498636155,2315,2315,2315,2315,13
|
|
20240104,094200,498606060,2315,2315,2315,2315,2003
|
|
20240104,094100,493969115,2315,2315,2315,2315,0
|
|
20240104,094000,493969115,2315,2310,2315,2310,791
|
|
20240104,093900,492141900,2310,2310,2310,2310,101
|
|
20240104,093800,491908590,2310,2310,2310,2310,35
|
|
20240104,093700,491827740,2310,2305,2310,2305,6
|
|
20240104,093600,491813905,2310,2310,2310,2310,121
|
|
20240104,093500,491534395,2310,2310,2310,2300,3349
|
|
20240104,093400,483798215,2310,2310,2310,2310,2
|
|
20240104,093300,483793595,2315,2310,2315,2295,19604
|
|
20240104,093200,438671915,2315,2315,2315,2310,6797
|
|
20240104,093100,422970815,2320,2320,2320,2320,2256
|
|
20240104,093000,417736895,2320,2320,2320,2315,3193
|
|
20240104,092900,410344140,2310,2320,2325,2310,1374
|
|
20240104,092800,407161785,2325,2320,2325,2320,33303
|
|
20240104,092700,329734020,2320,2320,2320,2320,1678
|
|
20240104,092600,325841060,2325,2325,2325,2315,42
|
|
20240104,092500,325743545,2320,2310,2320,2310,21381
|
|
20240104,092400,276178130,2305,2305,2310,2305,269
|
|
20240104,092300,275557485,2305,2310,2310,2305,831
|
|
20240104,092200,273642020,2310,2315,2315,2310,1051
|
|
20240104,092100,271213955,2315,2315,2315,2305,2342
|
|
20240104,092000,265801815,2315,2315,2315,2315,306
|
|
20240104,091900,265093425,2315,2315,2315,2300,4519
|
|
20240104,091800,254632150,2315,2315,2315,2315,51
|
|
20240104,091700,254514085,2310,2310,2310,2310,0
|
|
20240104,091600,254514085,2310,2315,2315,2300,5860
|
|
20240104,091500,240984200,2315,2315,2315,2315,1236
|
|
20240104,091400,238122860,2310,2310,2310,2310,1105
|
|
20240104,091300,235570310,2320,2315,2320,2315,8101
|
|
20240104,091200,216816490,2310,2310,2315,2310,3268
|
|
20240104,091100,209252220,2310,2305,2310,2305,202
|
|
20240104,091000,208786605,2315,2315,2320,2310,1533
|
|
20240104,090900,205245185,2310,2320,2320,2305,2533
|
|
20240104,090800,199390195,2320,2315,2320,2300,16036
|
|
20240104,090700,162249230,2315,2290,2315,2290,34851
|
|
20240104,090600,81864620,2290,2290,2295,2290,1102
|
|
20240104,090500,79341030,2290,2300,2300,2290,7058
|
|
20240104,090400,63127705,2295,2305,2305,2295,555
|
|
20240104,090300,61850400,2310,2290,2310,2290,6917
|
|
20240104,090200,45951525,2275,2270,2280,2270,945
|
|
20240104,090100,43805900,2270,2235,2270,2235,655
|
|
20240104,090000,42338580,2245,2260,2260,2245,18804
|