577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,183300,4547181595,2265,2265,2265,2265,0
|
|
20240103,183200,4547181595,2265,2265,2265,2265,0
|
|
20240103,183100,4547181595,2265,2265,2265,2265,0
|
|
20240103,183000,4547181595,2265,2265,2265,2265,0
|
|
20240103,182900,4547181595,2265,2265,2265,2265,0
|
|
20240103,182800,4547181595,2265,2265,2265,2265,0
|
|
20240103,182700,4547181595,2265,2265,2265,2265,0
|
|
20240103,182600,4547181595,2265,2265,2265,2265,0
|
|
20240103,182500,4547181595,2265,2265,2265,2265,0
|
|
20240103,182400,4547181595,2265,2265,2265,2265,0
|
|
20240103,182300,4547181595,2265,2265,2265,2265,0
|
|
20240103,182200,4547181595,2265,2265,2265,2265,0
|
|
20240103,182100,4547181595,2265,2265,2265,2265,0
|
|
20240103,182000,4547181595,2265,2265,2265,2265,0
|
|
20240103,181900,4547181595,2265,2265,2265,2265,0
|
|
20240103,181800,4547181595,2265,2265,2265,2265,0
|
|
20240103,181700,4547181595,2265,2265,2265,2265,0
|
|
20240103,181600,4547181595,2265,2265,2265,2265,0
|
|
20240103,181500,4547181595,2265,2265,2265,2265,0
|
|
20240103,181400,4547181595,2265,2265,2265,2265,0
|
|
20240103,181300,4547181595,2265,2265,2265,2265,0
|
|
20240103,181200,4547181595,2265,2265,2265,2265,0
|
|
20240103,181100,4547181595,2265,2265,2265,2265,0
|
|
20240103,181000,4547181595,2265,2265,2265,2265,0
|
|
20240103,180900,4547181595,2265,2265,2265,2265,0
|
|
20240103,180800,4547181595,2265,2265,2265,2265,0
|
|
20240103,180700,4547181595,2265,2265,2265,2265,0
|
|
20240103,180600,4547181595,2265,2265,2265,2265,0
|
|
20240103,180500,4547181595,2265,2265,2265,2265,0
|
|
20240103,180400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,180300,4547181595,2265,2265,2265,2265,0
|
|
20240103,180200,4547181595,2265,2265,2265,2265,0
|
|
20240103,180100,4547181595,2265,2265,2265,2265,0
|
|
20240103,180000,4547181595,2265,2265,2265,2265,0
|
|
20240103,175900,4547181595,2265,2265,2265,2265,0
|
|
20240103,175800,4547181595,2265,2265,2265,2265,0
|
|
20240103,175700,4547181595,2265,2265,2265,2265,0
|
|
20240103,175600,4547181595,2265,2265,2265,2265,0
|
|
20240103,175500,4547181595,2265,2265,2265,2265,0
|
|
20240103,175400,4547181595,2265,2265,2265,2265,0
|
|
20240103,175300,4547181595,2265,2265,2265,2265,0
|
|
20240103,175200,4547181595,2265,2265,2265,2265,0
|
|
20240103,175100,4547181595,2265,2265,2265,2265,0
|
|
20240103,175000,4547181595,2265,2265,2265,2265,0
|
|
20240103,174900,4547181595,2265,2265,2265,2265,0
|
|
20240103,174800,4547181595,2265,2265,2265,2265,0
|
|
20240103,174700,4547181595,2265,2265,2265,2265,0
|
|
20240103,174600,4547181595,2265,2265,2265,2265,0
|
|
20240103,174500,4547181595,2265,2265,2265,2265,0
|
|
20240103,174400,4547181595,2265,2265,2265,2265,0
|
|
20240103,174300,4547181595,2265,2265,2265,2265,0
|
|
20240103,174200,4547181595,2265,2265,2265,2265,0
|
|
20240103,174100,4547181595,2265,2265,2265,2265,0
|
|
20240103,174000,4547181595,2265,2265,2265,2265,0
|
|
20240103,173900,4547181595,2265,2265,2265,2265,0
|
|
20240103,173800,4547181595,2265,2265,2265,2265,0
|
|
20240103,173700,4547181595,2265,2265,2265,2265,0
|
|
20240103,173600,4547181595,2265,2265,2265,2265,0
|
|
20240103,173500,4547181595,2265,2265,2265,2265,0
|
|
20240103,173400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,173300,4547181595,2265,2265,2265,2265,0
|
|
20240103,173200,4547181595,2265,2265,2265,2265,0
|
|
20240103,173100,4547181595,2265,2265,2265,2265,0
|
|
20240103,173000,4547181595,2265,2265,2265,2265,0
|
|
20240103,172900,4547181595,2265,2265,2265,2265,0
|
|
20240103,172800,4547181595,2265,2265,2265,2265,0
|
|
20240103,172700,4547181595,2265,2265,2265,2265,0
|
|
20240103,172600,4547181595,2265,2265,2265,2265,0
|
|
20240103,172500,4547181595,2265,2265,2265,2265,0
|
|
20240103,172400,4547181595,2265,2265,2265,2265,0
|
|
20240103,172300,4547181595,2265,2265,2265,2265,0
|
|
20240103,172200,4547181595,2265,2265,2265,2265,0
|
|
20240103,172100,4547181595,2265,2265,2265,2265,0
|
|
20240103,172000,4547181595,2265,2265,2265,2265,0
|
|
20240103,171900,4547181595,2265,2265,2265,2265,0
|
|
20240103,171800,4547181595,2265,2265,2265,2265,0
|
|
20240103,171700,4547181595,2265,2265,2265,2265,0
|
|
20240103,171600,4547181595,2265,2265,2265,2265,0
|
|
20240103,171500,4547181595,2265,2265,2265,2265,0
|
|
20240103,171400,4547181595,2265,2265,2265,2265,0
|
|
20240103,171300,4547181595,2265,2265,2265,2265,0
|
|
20240103,171200,4547181595,2265,2265,2265,2265,0
|
|
20240103,171100,4547181595,2265,2265,2265,2265,0
|
|
20240103,171000,4547181595,2265,2265,2265,2265,0
|
|
20240103,170900,4547181595,2265,2265,2265,2265,0
|
|
20240103,170800,4547181595,2265,2265,2265,2265,0
|
|
20240103,170700,4547181595,2265,2265,2265,2265,0
|
|
20240103,170600,4547181595,2265,2265,2265,2265,0
|
|
20240103,170500,4547181595,2265,2265,2265,2265,0
|
|
20240103,170400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,170300,4547181595,2265,2265,2265,2265,0
|
|
20240103,170200,4547181595,2265,2265,2265,2265,0
|
|
20240103,170100,4547181595,2265,2265,2265,2265,0
|
|
20240103,170000,4547181595,2265,2265,2265,2265,0
|
|
20240103,165900,4547181595,2265,2265,2265,2265,0
|
|
20240103,165800,4547181595,2265,2265,2265,2265,0
|
|
20240103,165700,4547181595,2265,2265,2265,2265,0
|
|
20240103,165600,4547181595,2265,2265,2265,2265,0
|
|
20240103,165500,4547181595,2265,2265,2265,2265,0
|
|
20240103,165400,4547181595,2265,2265,2265,2265,0
|
|
20240103,165300,4547181595,2265,2265,2265,2265,0
|
|
20240103,165200,4547181595,2265,2265,2265,2265,0
|
|
20240103,165100,4547181595,2265,2265,2265,2265,0
|
|
20240103,165000,4547181595,2265,2265,2265,2265,0
|
|
20240103,164900,4547181595,2265,2265,2265,2265,0
|
|
20240103,164800,4547181595,2265,2265,2265,2265,0
|
|
20240103,164700,4547181595,2265,2265,2265,2265,0
|
|
20240103,164600,4547181595,2265,2265,2265,2265,0
|
|
20240103,164500,4547181595,2265,2265,2265,2265,0
|
|
20240103,164400,4547181595,2265,2265,2265,2265,0
|
|
20240103,164300,4547181595,2265,2265,2265,2265,0
|
|
20240103,164200,4547181595,2265,2265,2265,2265,0
|
|
20240103,164100,4547181595,2265,2265,2265,2265,0
|
|
20240103,164000,4547181595,2265,2265,2265,2265,0
|
|
20240103,163900,4547181595,2265,2265,2265,2265,0
|
|
20240103,163800,4547181595,2265,2265,2265,2265,0
|
|
20240103,163700,4547181595,2265,2265,2265,2265,0
|
|
20240103,163600,4547181595,2265,2265,2265,2265,0
|
|
20240103,163500,4547181595,2265,2265,2265,2265,0
|
|
20240103,163400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,163300,4547181595,2265,2265,2265,2265,0
|
|
20240103,163200,4547181595,2265,2265,2265,2265,0
|
|
20240103,163100,4547181595,2265,2265,2265,2265,0
|
|
20240103,163000,4547181595,2265,2265,2265,2265,0
|
|
20240103,162900,4547181595,2265,2265,2265,2265,0
|
|
20240103,162800,4547181595,2265,2265,2265,2265,0
|
|
20240103,162700,4547181595,2265,2265,2265,2265,0
|
|
20240103,162600,4547181595,2265,2265,2265,2265,0
|
|
20240103,162500,4547181595,2265,2265,2265,2265,0
|
|
20240103,162400,4547181595,2265,2265,2265,2265,0
|
|
20240103,162300,4547181595,2265,2265,2265,2265,0
|
|
20240103,162200,4547181595,2265,2265,2265,2265,0
|
|
20240103,162100,4547181595,2265,2265,2265,2265,0
|
|
20240103,162000,4547181595,2265,2265,2265,2265,0
|
|
20240103,161900,4547181595,2265,2265,2265,2265,0
|
|
20240103,161800,4547181595,2265,2265,2265,2265,0
|
|
20240103,161700,4547181595,2265,2265,2265,2265,0
|
|
20240103,161600,4547181595,2265,2265,2265,2265,0
|
|
20240103,161500,4547181595,2265,2265,2265,2265,0
|
|
20240103,161400,4547181595,2265,2265,2265,2265,0
|
|
20240103,161300,4547181595,2265,2265,2265,2265,0
|
|
20240103,161200,4547181595,2265,2265,2265,2265,0
|
|
20240103,161100,4547181595,2265,2265,2265,2265,0
|
|
20240103,161000,4547181595,2265,2265,2265,2265,0
|
|
20240103,160900,4547181595,2265,2265,2265,2265,0
|
|
20240103,160800,4547181595,2265,2265,2265,2265,0
|
|
20240103,160700,4547181595,2265,2265,2265,2265,0
|
|
20240103,160600,4547181595,2265,2265,2265,2265,0
|
|
20240103,160500,4547181595,2265,2265,2265,2265,0
|
|
20240103,160400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,160300,4547181595,2265,2265,2265,2265,0
|
|
20240103,160200,4547181595,2265,2265,2265,2265,0
|
|
20240103,160100,4547181595,2265,2265,2265,2265,0
|
|
20240103,160000,4547181595,2265,2265,2265,2265,0
|
|
20240103,155900,4547181595,2265,2265,2265,2265,0
|
|
20240103,155800,4547181595,2265,2265,2265,2265,0
|
|
20240103,155700,4547181595,2265,2265,2265,2265,0
|
|
20240103,155600,4547181595,2265,2265,2265,2265,0
|
|
20240103,155500,4547181595,2265,2265,2265,2265,0
|
|
20240103,155400,4547181595,2265,2265,2265,2265,0
|
|
20240103,155300,4547181595,2265,2265,2265,2265,0
|
|
20240103,155200,4547181595,2265,2265,2265,2265,0
|
|
20240103,155100,4547181595,2265,2265,2265,2265,0
|
|
20240103,155000,4547181595,2265,2265,2265,2265,0
|
|
20240103,154900,4547181595,2265,2265,2265,2265,0
|
|
20240103,154800,4547181595,2265,2265,2265,2265,0
|
|
20240103,154700,4547181595,2265,2265,2265,2265,0
|
|
20240103,154600,4547181595,2265,2265,2265,2265,0
|
|
20240103,154500,4547181595,2265,2265,2265,2265,0
|
|
20240103,154400,4547181595,2265,2265,2265,2265,0
|
|
20240103,154300,4547181595,2265,2265,2265,2265,0
|
|
20240103,154200,4547181595,2265,2265,2265,2265,0
|
|
20240103,154100,4547181595,2265,2265,2265,2265,0
|
|
20240103,154000,4547181595,2265,2265,2265,2265,0
|
|
20240103,153900,4547181595,2265,2265,2265,2265,0
|
|
20240103,153800,4547181595,2265,2265,2265,2265,0
|
|
20240103,153700,4547181595,2265,2265,2265,2265,0
|
|
20240103,153600,4547181595,2265,2265,2265,2265,0
|
|
20240103,153500,4547181595,2265,2265,2265,2265,0
|
|
20240103,153400,4547181595,2265,2265,2265,2265,39293
|
|
20240103,153300,4547181595,2265,2265,2265,2265,0
|
|
20240103,153200,4547181595,2265,2265,2265,2265,0
|
|
20240103,153100,4547181595,2265,2265,2265,2265,0
|
|
20240103,153000,4547181595,2265,2265,2265,2265,39293
|
|
20240103,152900,4458182950,2265,2265,2265,2265,0
|
|
20240103,152800,4458182950,2265,2265,2265,2265,0
|
|
20240103,152700,4458182950,2265,2265,2265,2265,0
|
|
20240103,152600,4458182950,2265,2265,2265,2265,0
|
|
20240103,152500,4458182950,2265,2265,2265,2265,0
|
|
20240103,152400,4458182950,2265,2265,2265,2265,0
|
|
20240103,152300,4458182950,2265,2265,2265,2265,0
|
|
20240103,152200,4458182950,2265,2265,2265,2265,0
|
|
20240103,152100,4458182950,2265,2265,2265,2265,0
|
|
20240103,152000,4458182950,2265,2265,2265,2265,0
|
|
20240103,151900,4458182950,2265,2270,2270,2265,10689
|
|
20240103,151800,4433926895,2265,2270,2270,2265,1029
|
|
20240103,151700,4431594035,2270,2265,2270,2265,2625
|
|
20240103,151600,4425646905,2265,2265,2265,2265,3552
|
|
20240103,151500,4417601625,2265,2265,2265,2260,4386
|
|
20240103,151400,4407671015,2265,2265,2265,2260,2252
|
|
20240103,151300,4402575540,2265,2265,2265,2260,6212
|
|
20240103,151200,4388522805,2265,2265,2265,2260,11700
|
|
20240103,151100,4362038745,2265,2265,2265,2260,6249
|
|
20240103,151000,4347893705,2260,2265,2265,2260,2920
|
|
20240103,150900,4341288905,2265,2265,2265,2260,33312
|
|
20240103,150800,4265990025,2265,2265,2265,2260,4894
|
|
20240103,150700,4254906315,2265,2270,2270,2265,23594
|
|
20240103,150600,4201464745,2270,2270,2270,2265,6942
|
|
20240103,150500,4185725050,2265,2265,2270,2265,291
|
|
20240103,150400,4185064875,2270,2270,2270,2265,2093
|
|
20240103,150300,4180319410,2270,2265,2270,2265,2134
|
|
20240103,150200,4175477895,2270,2265,2270,2265,5318
|
|
20240103,150100,4163410045,2270,2270,2270,2265,19802
|
|
20240103,150000,4118555900,2270,2270,2270,2270,399
|
|
20240103,145900,4117650170,2270,2270,2270,2265,110
|
|
20240103,145800,4117400980,2265,2265,2270,2265,1516
|
|
20240103,145700,4113967165,2270,2270,2270,2265,25956
|
|
20240103,145600,4055176670,2270,2270,2270,2265,5185
|
|
20240103,145500,4043425235,2270,2270,2270,2270,111
|
|
20240103,145400,4043173265,2265,2270,2270,2265,2356
|
|
20240103,145300,4037827200,2270,2270,2270,2270,2019
|
|
20240103,145200,4033244070,2270,2270,2270,2265,350
|
|
20240103,145100,4032450565,2270,2270,2270,2265,3185
|
|
20240103,145000,4025234150,2270,2265,2270,2265,3204
|
|
20240103,144900,4017962070,2270,2270,2270,2265,1329
|
|
20240103,144800,4014950530,2270,2270,2270,2265,2830
|
|
20240103,144700,4008536440,2265,2270,2270,2265,290
|
|
20240103,144600,4007879145,2270,2270,2270,2265,236
|
|
20240103,144500,4007343720,2270,2270,2270,2270,3318
|
|
20240103,144400,3999811860,2270,2265,2270,2265,683
|
|
20240103,144300,3998263265,2270,2270,2270,2270,1687
|
|
20240103,144200,3994433775,2270,2270,2270,2265,193
|
|
20240103,144100,3993995730,2270,2270,2270,2270,599
|
|
20240103,144000,3992636000,2270,2265,2270,2265,470
|
|
20240103,143900,3991569790,2270,2270,2270,2265,6028
|
|
20240103,143800,3977915215,2265,2270,2270,2265,990
|
|
20240103,143700,3975670770,2265,2275,2275,2265,548
|
|
20240103,143600,3974429045,2275,2270,2275,2265,4194
|
|
20240103,143500,3964908815,2270,2270,2270,2265,1032
|
|
20240103,143400,3962571175,2270,2270,2270,2270,188
|
|
20240103,143300,3962144415,2270,2275,2275,2270,1305
|
|
20240103,143200,3959182040,2275,2275,2275,2270,275
|
|
20240103,143100,3958556640,2270,2275,2275,2270,574
|
|
20240103,143000,3957252350,2275,2270,2275,2265,2001
|
|
20240103,142900,3952718020,2275,2270,2275,2270,4545
|
|
20240103,142800,3942400850,2275,2275,2275,2270,2019
|
|
20240103,142700,3937817630,2275,2270,2275,2270,217
|
|
20240103,142600,3937324010,2270,2275,2275,2270,1029
|
|
20240103,142500,3934983040,2275,2275,2275,2275,1
|
|
20240103,142400,3934980765,2270,2275,2275,2270,3226
|
|
20240103,142300,3927656965,2275,2275,2275,2275,229
|
|
20240103,142200,3927135990,2275,2280,2280,2270,722
|
|
20240103,142100,3925496950,2275,2280,2280,2275,473
|
|
20240103,142000,3924419930,2280,2275,2280,2275,4042
|
|
20240103,141900,3915220840,2275,2270,2275,2270,1628
|
|
20240103,141800,3911525250,2270,2265,2270,2265,13
|
|
20240103,141700,3911495770,2270,2270,2270,2270,587
|
|
20240103,141600,3910163280,2270,2270,2270,2270,238
|
|
20240103,141500,3909623020,2265,2265,2270,2265,6012
|
|
20240103,141400,3896003210,2270,2275,2275,2270,2746
|
|
20240103,141300,3889764770,2270,2270,2275,2270,1011
|
|
20240103,141200,3887469795,2275,2275,2275,2270,82
|
|
20240103,141100,3887283545,2270,2270,2270,2270,1228
|
|
20240103,141000,3884495985,2265,2265,2270,2265,20280
|
|
20240103,140900,3838461785,2270,2270,2270,2265,732
|
|
20240103,140800,3836803770,2270,2270,2270,2265,2875
|
|
20240103,140700,3830291860,2265,2270,2270,2265,12018
|
|
20240103,140600,3803068535,2270,2270,2270,2270,675
|
|
20240103,140500,3801536285,2270,2270,2270,2265,1206
|
|
20240103,140400,3798804665,2265,2265,2270,2265,4596
|
|
20240103,140300,3788394595,2270,2265,2270,2265,2068
|
|
20240103,140200,3783710535,2265,2270,2270,2265,5015
|
|
20240103,140100,3772350580,2270,2265,2270,2265,3738
|
|
20240103,140000,3763881640,2270,2270,2270,2270,255
|
|
20240103,135900,3763302790,2270,2265,2270,2265,1640
|
|
20240103,135800,3759588180,2265,2270,2270,2265,2539
|
|
20240103,135700,3753836900,2270,2265,2270,2265,2764
|
|
20240103,135600,3747576330,2270,2265,2270,2265,3503
|
|
20240103,135500,3739642025,2265,2265,2270,2260,957
|
|
20240103,135400,3737473670,2265,2265,2270,2265,1518
|
|
20240103,135300,3734035395,2265,2265,2270,2265,7097
|
|
20240103,135200,3717960680,2265,2265,2265,2265,2509
|
|
20240103,135100,3712277795,2265,2265,2265,2265,856
|
|
20240103,135000,3710338955,2270,2265,2270,2265,2301
|
|
20240103,134900,3705127075,2265,2265,2265,2265,311
|
|
20240103,134800,3704422660,2270,2265,2270,2265,7396
|
|
20240103,134700,3687670715,2265,2265,2265,2260,3190
|
|
20240103,134600,3680453865,2265,2265,2265,2265,1708
|
|
20240103,134500,3676585245,2265,2265,2265,2260,5679
|
|
20240103,134400,3663723395,2260,2260,2265,2260,8615
|
|
20240103,134300,3644244695,2260,2265,2265,2260,3606
|
|
20240103,134200,3636079615,2260,2265,2265,2260,3051
|
|
20240103,134100,3629174175,2265,2260,2265,2260,1961
|
|
20240103,134000,3624734380,2265,2260,2265,2260,3589
|
|
20240103,133900,3616622535,2260,2260,2265,2260,1309
|
|
20240103,133800,3613663940,2265,2265,2265,2260,4247
|
|
20240103,133700,3604059855,2265,2265,2265,2265,1119
|
|
20240103,133600,3601525320,2265,2265,2265,2260,741
|
|
20240103,133500,3599848330,2265,2265,2265,2260,2536
|
|
20240103,133400,3594114790,2270,2265,2270,2260,24048
|
|
20240103,133300,3539747555,2270,2265,2270,2265,236
|
|
20240103,133200,3539212805,2265,2265,2265,2260,404
|
|
20240103,133100,3538297750,2260,2270,2270,2260,6488
|
|
20240103,133000,3523632690,2260,2265,2265,2260,2878
|
|
20240103,132900,3517122175,2270,2270,2270,2265,5034
|
|
20240103,132800,3505719620,2270,2270,2270,2270,155
|
|
20240103,132700,3505367770,2270,2265,2270,2265,1117
|
|
20240103,132600,3502837725,2265,2265,2270,2260,1757
|
|
20240103,132500,3498858615,2265,2265,2270,2265,1473
|
|
20240103,132400,3495522220,2265,2265,2270,2265,20890
|
|
20240103,132300,3448204205,2265,2265,2270,2265,6352
|
|
20240103,132200,3433816915,2265,2265,2270,2265,1503
|
|
20240103,132100,3430412190,2270,2265,2270,2265,3021
|
|
20240103,132000,3423569320,2265,2270,2270,2265,150
|
|
20240103,131900,3423229020,2265,2270,2270,2265,1895
|
|
20240103,131800,3418932470,2270,2270,2270,2265,1472
|
|
20240103,131700,3415598230,2265,2270,2270,2265,710
|
|
20240103,131600,3413990015,2270,2265,2270,2265,656
|
|
20240103,131500,3412503860,2270,2270,2270,2265,304
|
|
20240103,131400,3411813990,2270,2265,2270,2265,3551
|
|
20240103,131300,3403754220,2265,2265,2265,2265,7756
|
|
20240103,131200,3386186880,2265,2265,2265,2265,0
|
|
20240103,131100,3386186880,2265,2265,2270,2265,2211
|
|
20240103,131000,3381178915,2270,2265,2270,2265,5865
|
|
20240103,130900,3367889770,2265,2265,2265,2265,775
|
|
20240103,130800,3366134395,2265,2270,2270,2265,1714
|
|
20240103,130700,3362250185,2265,2265,2265,2265,209
|
|
20240103,130600,3361776800,2265,2265,2270,2265,3061
|
|
20240103,130500,3354842635,2265,2265,2270,2265,2915
|
|
20240103,130400,3348236645,2270,2265,2270,2265,778
|
|
20240103,130300,3346470835,2270,2270,2270,2270,1885
|
|
20240103,130200,3342191885,2270,2270,2270,2265,3006
|
|
20240103,130100,3335375515,2270,2265,2270,2265,1367
|
|
20240103,130000,3332272680,2270,2270,2270,2265,5981
|
|
20240103,125900,3318722010,2270,2270,2270,2265,2238
|
|
20240103,125800,3313641770,2270,2270,2270,2265,5796
|
|
20240103,125700,3300499750,2270,2265,2270,2260,4327
|
|
20240103,125600,3290699085,2265,2270,2275,2260,102279
|
|
20240103,125500,3058732150,2275,2270,2275,2270,2130
|
|
20240103,125400,3053887980,2275,2275,2275,2270,1775
|
|
20240103,125300,3049849860,2275,2275,2275,2270,5548
|
|
20240103,125200,3037229170,2275,2275,2280,2270,20177
|
|
20240103,125100,2991326560,2270,2275,2275,2270,1031
|
|
20240103,125000,2988985290,2275,2275,2275,2270,615
|
|
20240103,124900,2987586475,2275,2270,2275,2270,2762
|
|
20240103,124800,2981311220,2270,2270,2270,2270,180
|
|
20240103,124700,2980902620,2270,2270,2275,2270,1785
|
|
20240103,124600,2976850605,2270,2270,2275,2270,412
|
|
20240103,124500,2975913580,2275,2270,2275,2270,590
|
|
20240103,124400,2974572830,2275,2270,2275,2270,1166
|
|
20240103,124300,2971920270,2270,2275,2275,2270,1894
|
|
20240103,124200,2967616420,2275,2275,2275,2270,3785
|
|
20240103,124100,2959023330,2275,2275,2275,2270,11569
|
|
20240103,124000,2932704110,2275,2275,2280,2275,2014
|
|
20240103,123900,2928120760,2275,2275,2280,2275,2009
|
|
20240103,123800,2923544285,2280,2275,2280,2275,160
|
|
20240103,123700,2923179785,2280,2275,2280,2270,1506
|
|
20240103,123600,2919758140,2275,2280,2280,2275,842
|
|
20240103,123500,2917842575,2280,2275,2280,2270,3787
|
|
20240103,123400,2909228505,2280,2275,2280,2275,3047
|
|
20240103,123300,2902293280,2275,2275,2275,2275,7134
|
|
20240103,123200,2886063430,2275,2275,2280,2275,1157
|
|
20240103,123100,2883431250,2275,2280,2280,2275,3297
|
|
20240103,123000,2875930560,2275,2280,2280,2275,2487
|
|
20240103,122900,2870269130,2280,2275,2280,2275,1422
|
|
20240103,122800,2867032600,2280,2280,2280,2280,799
|
|
20240103,122700,2865210880,2275,2275,2275,2275,8963
|
|
20240103,122600,2844820055,2280,2275,2280,2275,246
|
|
20240103,122500,2844259180,2280,2275,2280,2275,2120
|
|
20240103,122400,2839436175,2275,2275,2275,2275,4511
|
|
20240103,122300,2829173650,2275,2275,2275,2275,1598
|
|
20240103,122200,2825538200,2275,2275,2275,2275,2040
|
|
20240103,122100,2820897200,2275,2275,2275,2270,783
|
|
20240103,122000,2819118475,2275,2280,2280,2275,113
|
|
20240103,121900,2818861390,2280,2275,2280,2275,772
|
|
20240103,121800,2817105085,2275,2280,2280,2275,21284
|
|
20240103,121700,2768678690,2280,2280,2280,2275,5525
|
|
20240103,121600,2756106690,2280,2275,2280,2275,1521
|
|
20240103,121500,2752641385,2280,2280,2280,2275,106
|
|
20240103,121400,2752399720,2280,2280,2280,2275,1159
|
|
20240103,121300,2749758200,2280,2285,2285,2280,72
|
|
20240103,121200,2749594035,2280,2280,2280,2280,2709
|
|
20240103,121100,2743417515,2280,2280,2280,2280,5154
|
|
20240103,121000,2731666395,2280,2280,2280,2275,3379
|
|
20240103,120900,2723964725,2280,2280,2280,2275,1223
|
|
20240103,120800,2721181285,2280,2280,2280,2280,1021
|
|
20240103,120700,2718853405,2280,2280,2280,2275,297
|
|
20240103,120600,2718176345,2280,2280,2280,2280,3085
|
|
20240103,120500,2711142545,2280,2280,2280,2280,0
|
|
20240103,120400,2711142545,2280,2275,2280,2275,4509
|
|
20240103,120300,2700884480,2275,2275,2275,2275,2133
|
|
20240103,120200,2696031905,2280,2280,2280,2275,175
|
|
20240103,120100,2695633405,2280,2280,2280,2280,21
|
|
20240103,120000,2695585525,2280,2280,2280,2275,361
|
|
20240103,115900,2694762945,2280,2280,2280,2280,82
|
|
20240103,115800,2694575985,2280,2275,2280,2275,501
|
|
20240103,115700,2693435705,2280,2280,2280,2280,104
|
|
20240103,115600,2693198585,2280,2280,2280,2275,840
|
|
20240103,115500,2691283435,2280,2280,2280,2280,71
|
|
20240103,115400,2691121555,2280,2280,2280,2275,4901
|
|
20240103,115300,2679955525,2280,2280,2280,2280,460
|
|
20240103,115200,2678906725,2280,2280,2280,2280,4632
|
|
20240103,115100,2668345765,2280,2280,2280,2280,863
|
|
20240103,115000,2666378125,2280,2275,2280,2275,204
|
|
20240103,114900,2665913745,2275,2270,2280,2270,1525
|
|
20240103,114800,2662444965,2275,2275,2275,2275,3349
|
|
20240103,114700,2654825990,2275,2275,2275,2270,68
|
|
20240103,114600,2654671295,2270,2275,2275,2270,12275
|
|
20240103,114500,2626746220,2280,2280,2280,2280,268
|
|
20240103,114400,2626135180,2275,2280,2280,2275,2467
|
|
20240103,114300,2620510425,2280,2280,2280,2280,133
|
|
20240103,114200,2620207185,2280,2275,2280,2275,1164
|
|
20240103,114100,2617558580,2275,2280,2280,2275,108
|
|
20240103,114000,2617312840,2275,2280,2280,2275,41
|
|
20240103,113900,2617219365,2280,2275,2280,2275,271
|
|
20240103,113800,2616602685,2280,2280,2280,2280,45
|
|
20240103,113700,2616500085,2275,2275,2275,2275,1483
|
|
20240103,113600,2613126260,2275,2275,2275,2275,5834
|
|
20240103,113500,2599853910,2275,2280,2280,2275,3411
|
|
20240103,113400,2592077930,2280,2275,2280,2275,2648
|
|
20240103,113300,2586053195,2275,2275,2275,2270,110
|
|
20240103,113200,2585802975,2275,2275,2275,2270,2331
|
|
20240103,113100,2580509645,2275,2275,2275,2270,1432
|
|
20240103,113000,2577252400,2275,2275,2275,2275,749
|
|
20240103,112900,2575548425,2275,2275,2280,2275,842
|
|
20240103,112800,2573632845,2275,2275,2275,2275,1750
|
|
20240103,112700,2569651595,2275,2270,2275,2270,2618
|
|
20240103,112600,2563696700,2275,2280,2280,2275,475
|
|
20240103,112500,2562614055,2280,2275,2280,2270,5506
|
|
20240103,112400,2550094945,2280,2280,2280,2280,312
|
|
20240103,112300,2549383585,2280,2280,2280,2280,543
|
|
20240103,112200,2548145545,2275,2275,2280,2275,1940
|
|
20240103,112100,2543732035,2275,2280,2280,2275,925
|
|
20240103,112000,2541624535,2280,2270,2280,2270,271
|
|
20240103,111900,2541008810,2275,2280,2280,2275,737
|
|
20240103,111800,2539331195,2280,2270,2280,2270,2214
|
|
20240103,111700,2534297095,2270,2280,2280,2270,2023
|
|
20240103,111600,2529695580,2275,2275,2280,2275,2624
|
|
20240103,111500,2523717865,2280,2275,2280,2275,1238
|
|
20240103,111400,2520899910,2280,2280,2280,2275,2261
|
|
20240103,111300,2515755895,2280,2275,2280,2275,161
|
|
20240103,111200,2515389020,2280,2280,2280,2275,519
|
|
20240103,111100,2514205710,2275,2280,2280,2275,3389
|
|
20240103,111000,2506491320,2275,2280,2285,2275,2080
|
|
20240103,110900,2501751710,2280,2280,2280,2275,1639
|
|
20240103,110800,2498017290,2280,2280,2280,2275,562
|
|
20240103,110700,2496737935,2280,2280,2280,2280,2372
|
|
20240103,110600,2491329775,2280,2280,2280,2275,2612
|
|
20240103,110500,2485384555,2280,2280,2280,2280,1182
|
|
20240103,110400,2482689595,2280,2280,2280,2280,1397
|
|
20240103,110300,2479504435,2280,2275,2280,2275,739
|
|
20240103,110200,2477822800,2285,2280,2285,2270,33451
|
|
20240103,110100,2401671195,2285,2280,2285,2280,4279
|
|
20240103,110000,2391913745,2280,2280,2285,2280,6378
|
|
20240103,105900,2377356025,2280,2280,2285,2275,6400
|
|
20240103,105800,2362764475,2285,2285,2285,2280,545
|
|
20240103,105700,2361521630,2285,2285,2285,2285,133
|
|
20240103,105600,2361217725,2285,2280,2285,2280,869
|
|
20240103,105500,2359234560,2280,2280,2285,2280,2120
|
|
20240103,105400,2354398365,2285,2280,2285,2280,2454
|
|
20240103,105300,2348803240,2280,2280,2280,2275,1093
|
|
20240103,105200,2346313970,2280,2280,2280,2275,5950
|
|
20240103,105100,2332748120,2280,2275,2280,2275,127
|
|
20240103,105000,2332458685,2275,2275,2280,2275,360
|
|
20240103,104900,2331639675,2275,2275,2280,2275,2364
|
|
20240103,104800,2326261025,2280,2280,2280,2275,692
|
|
20240103,104700,2324684190,2280,2275,2280,2275,422
|
|
20240103,104600,2323722275,2280,2280,2280,2280,863
|
|
20240103,104500,2321754635,2275,2280,2280,2275,1250
|
|
20240103,104400,2318910135,2270,2280,2280,2270,7762
|
|
20240103,104300,2301261635,2275,2280,2280,2275,294
|
|
20240103,104200,2300592530,2280,2275,2280,2275,4164
|
|
20240103,104100,2291119370,2275,2280,2280,2275,629
|
|
20240103,104000,2289688250,2275,2280,2280,2275,268
|
|
20240103,103900,2289078360,2275,2275,2275,2275,4602
|
|
20240103,103800,2278608810,2275,2275,2275,2270,534
|
|
20240103,103700,2277394160,2275,2275,2275,2270,381
|
|
20240103,103600,2276528885,2275,2275,2275,2270,4077
|
|
20240103,103500,2267270580,2275,2270,2275,2270,5191
|
|
20240103,103400,2255484355,2270,2270,2270,2265,8181
|
|
20240103,103300,2236939765,2270,2275,2275,2265,20818
|
|
20240103,103200,2189736360,2270,2275,2275,2270,2951
|
|
20240103,103100,2183037465,2270,2275,2275,2270,3846
|
|
20240103,103000,2174295410,2275,2275,2275,2270,5373
|
|
20240103,102900,2162093905,2275,2275,2275,2270,2191
|
|
20240103,102800,2157109430,2270,2275,2275,2270,2396
|
|
20240103,102700,2151668425,2270,2270,2275,2270,4175
|
|
20240103,102600,2142190625,2270,2270,2275,2270,3274
|
|
20240103,102500,2134758015,2275,2275,2275,2270,3706
|
|
20240103,102400,2126337245,2270,2270,2275,2270,4785
|
|
20240103,102300,2115459675,2270,2275,2275,2270,1249
|
|
20240103,102200,2112618210,2275,2280,2280,2275,679
|
|
20240103,102100,2111073450,2270,2275,2280,2270,4104
|
|
20240103,102000,2101732855,2270,2280,2280,2270,5200
|
|
20240103,101900,2089902380,2275,2275,2275,2275,4030
|
|
20240103,101800,2080734130,2275,2275,2275,2270,529
|
|
20240103,101700,2079531480,2275,2265,2275,2265,1120
|
|
20240103,101600,2076991175,2270,2265,2270,2265,1643
|
|
20240103,101500,2073262315,2265,2270,2270,2265,13972
|
|
20240103,101400,2041558615,2270,2270,2270,2265,1175
|
|
20240103,101300,2038894460,2270,2265,2270,2265,2745
|
|
20240103,101200,2032676470,2265,2270,2270,2265,4930
|
|
20240103,101100,2021500870,2265,2265,2270,2260,5425
|
|
20240103,101000,2009212655,2265,2265,2270,2260,12449
|
|
20240103,100900,1981011150,2270,2270,2270,2265,3922
|
|
20240103,100800,1972123120,2270,2265,2270,2265,22097
|
|
20240103,100700,1922067250,2270,2270,2275,2265,43261
|
|
20240103,100600,1823903195,2275,2275,2275,2270,1768
|
|
20240103,100500,1819889200,2270,2275,2275,2270,7432
|
|
20240103,100400,1802998940,2270,2275,2275,2270,14077
|
|
20240103,100300,1771032805,2275,2270,2275,2270,10931
|
|
20240103,100200,1746190580,2270,2275,2275,2270,14124
|
|
20240103,100100,1714092215,2275,2275,2275,2270,15561
|
|
20240103,100000,1678713875,2270,2270,2275,2270,3018
|
|
20240103,095900,1671862760,2275,2275,2275,2270,9243
|
|
20240103,095800,1650875855,2275,2270,2275,2270,3559
|
|
20240103,095700,1642785770,2275,2280,2280,2270,52934
|
|
20240103,095600,1522364055,2275,2275,2280,2275,1949
|
|
20240103,095500,1517927980,2280,2280,2285,2275,20654
|
|
20240103,095400,1470837950,2285,2280,2285,2280,813
|
|
20240103,095300,1468983210,2280,2280,2285,2280,4927
|
|
20240103,095200,1457749130,2280,2285,2285,2280,3415
|
|
20240103,095100,1449960485,2285,2285,2285,2280,3398
|
|
20240103,095000,1442196220,2285,2285,2285,2280,9342
|
|
20240103,094900,1420885645,2280,2285,2285,2280,3848
|
|
20240103,094800,1412109695,2280,2285,2285,2280,17065
|
|
20240103,094700,1373201470,2280,2280,2285,2280,9457
|
|
20240103,094600,1351637260,2285,2285,2285,2280,1390
|
|
20240103,094500,1348463055,2285,2285,2285,2280,5256
|
|
20240103,094400,1336475460,2285,2285,2290,2285,2994
|
|
20240103,094300,1329631665,2285,2285,2290,2280,6453
|
|
20240103,094200,1314891430,2285,2285,2285,2280,3960
|
|
20240103,094100,1305844040,2285,2285,2285,2280,2744
|
|
20240103,094000,1299574490,2285,2285,2285,2280,9596
|
|
20240103,093900,1277668065,2285,2285,2290,2285,4720
|
|
20240103,093800,1266870000,2285,2285,2290,2285,8135
|
|
20240103,093700,1248279225,2290,2290,2290,2285,1667
|
|
20240103,093600,1244466875,2290,2290,2290,2285,3786
|
|
20240103,093500,1235805560,2290,2285,2290,2280,17995
|
|
20240103,093400,1194708635,2285,2280,2285,2280,4531
|
|
20240103,093300,1184356815,2280,2285,2285,2280,12967
|
|
20240103,093200,1154788945,2285,2285,2285,2280,2145
|
|
20240103,093100,1149890975,2285,2285,2285,2280,2289
|
|
20240103,093000,1144666910,2285,2285,2285,2280,29052
|
|
20240103,092900,1078424950,2275,2280,2285,2275,16470
|
|
20240103,092800,1040876225,2280,2280,2285,2280,9659
|
|
20240103,092700,1018848040,2285,2285,2285,2280,1821
|
|
20240103,092600,1014689485,2285,2280,2285,2280,3102
|
|
20240103,092500,1007613070,2280,2280,2285,2275,7858
|
|
20240103,092400,989696605,2280,2280,2280,2275,2323
|
|
20240103,092300,984403030,2275,2280,2280,2275,7821
|
|
20240103,092200,966586915,2280,2280,2285,2280,8194
|
|
20240103,092100,947903080,2280,2280,2285,2275,14979
|
|
20240103,092000,913751430,2280,2285,2285,2280,19527
|
|
20240103,091900,869229080,2285,2285,2290,2280,43894
|
|
20240103,091800,769111815,2290,2290,2290,2285,16415
|
|
20240103,091700,731581740,2290,2285,2290,2280,11717
|
|
20240103,091600,704808355,2285,2285,2285,2280,11858
|
|
20240103,091500,677739375,2285,2285,2285,2280,4571
|
|
20240103,091400,667303190,2285,2285,2285,2280,7692
|
|
20240103,091300,649734775,2280,2285,2290,2280,21033
|
|
20240103,091200,601711880,2285,2285,2285,2280,10831
|
|
20240103,091100,576999550,2285,2280,2285,2280,14366
|
|
20240103,091000,544222470,2280,2285,2285,2280,9712
|
|
20240103,090900,522063485,2280,2290,2290,2280,25958
|
|
20240103,090800,462782820,2290,2290,2295,2285,10362
|
|
20240103,090700,439074855,2295,2290,2295,2285,9752
|
|
20240103,090600,416761510,2285,2300,2300,2285,39280
|
|
20240103,090500,326781335,2295,2300,2300,2295,7336
|
|
20240103,090400,309942280,2295,2300,2300,2295,6008
|
|
20240103,090300,296131375,2300,2300,2310,2295,5869
|
|
20240103,090200,282641540,2310,2290,2310,2290,21977
|
|
20240103,090100,232209710,2295,2285,2295,2280,19110
|
|
20240103,090000,188514635,2285,2320,2320,2280,81888
|