577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,183300,5310419910,2210,2210,2210,2210,0
|
|
20240104,183200,5310419910,2210,2210,2210,2210,0
|
|
20240104,183100,5310419910,2210,2210,2210,2210,0
|
|
20240104,183000,5310419910,2210,2210,2210,2210,0
|
|
20240104,182900,5310419910,2210,2210,2210,2210,0
|
|
20240104,182800,5310419910,2210,2210,2210,2210,0
|
|
20240104,182700,5310419910,2210,2210,2210,2210,0
|
|
20240104,182600,5310419910,2210,2210,2210,2210,0
|
|
20240104,182500,5310419910,2210,2210,2210,2210,0
|
|
20240104,182400,5310419910,2210,2210,2210,2210,0
|
|
20240104,182300,5310419910,2210,2210,2210,2210,0
|
|
20240104,182200,5310419910,2210,2210,2210,2210,0
|
|
20240104,182100,5310419910,2210,2210,2210,2210,0
|
|
20240104,182000,5310419910,2210,2210,2210,2210,0
|
|
20240104,181900,5310419910,2210,2210,2210,2210,0
|
|
20240104,181800,5310419910,2210,2210,2210,2210,0
|
|
20240104,181700,5310419910,2210,2210,2210,2210,0
|
|
20240104,181600,5310419910,2210,2210,2210,2210,0
|
|
20240104,181500,5310419910,2210,2210,2210,2210,0
|
|
20240104,181400,5310419910,2210,2210,2210,2210,0
|
|
20240104,181300,5310419910,2210,2210,2210,2210,0
|
|
20240104,181200,5310419910,2210,2210,2210,2210,0
|
|
20240104,181100,5310419910,2210,2210,2210,2210,0
|
|
20240104,181000,5310419910,2210,2210,2210,2210,0
|
|
20240104,180900,5310419910,2210,2210,2210,2210,0
|
|
20240104,180800,5310419910,2210,2210,2210,2210,0
|
|
20240104,180700,5310419910,2210,2210,2210,2210,0
|
|
20240104,180600,5310419910,2210,2210,2210,2210,0
|
|
20240104,180500,5310419910,2210,2210,2210,2210,0
|
|
20240104,180400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,180300,5310419910,2210,2210,2210,2210,0
|
|
20240104,180200,5310419910,2210,2210,2210,2210,0
|
|
20240104,180100,5310419910,2210,2210,2210,2210,0
|
|
20240104,180000,5310419910,2210,2210,2210,2210,0
|
|
20240104,175900,5310419910,2210,2210,2210,2210,0
|
|
20240104,175800,5310419910,2210,2210,2210,2210,0
|
|
20240104,175700,5310419910,2210,2210,2210,2210,0
|
|
20240104,175600,5310419910,2210,2210,2210,2210,0
|
|
20240104,175500,5310419910,2210,2210,2210,2210,0
|
|
20240104,175400,5310419910,2210,2210,2210,2210,0
|
|
20240104,175300,5310419910,2210,2210,2210,2210,0
|
|
20240104,175200,5310419910,2210,2210,2210,2210,0
|
|
20240104,175100,5310419910,2210,2210,2210,2210,0
|
|
20240104,175000,5310419910,2210,2210,2210,2210,0
|
|
20240104,174900,5310419910,2210,2210,2210,2210,0
|
|
20240104,174800,5310419910,2210,2210,2210,2210,0
|
|
20240104,174700,5310419910,2210,2210,2210,2210,0
|
|
20240104,174600,5310419910,2210,2210,2210,2210,0
|
|
20240104,174500,5310419910,2210,2210,2210,2210,0
|
|
20240104,174400,5310419910,2210,2210,2210,2210,0
|
|
20240104,174300,5310419910,2210,2210,2210,2210,0
|
|
20240104,174200,5310419910,2210,2210,2210,2210,0
|
|
20240104,174100,5310419910,2210,2210,2210,2210,0
|
|
20240104,174000,5310419910,2210,2210,2210,2210,0
|
|
20240104,173900,5310419910,2210,2210,2210,2210,0
|
|
20240104,173800,5310419910,2210,2210,2210,2210,0
|
|
20240104,173700,5310419910,2210,2210,2210,2210,0
|
|
20240104,173600,5310419910,2210,2210,2210,2210,0
|
|
20240104,173500,5310419910,2210,2210,2210,2210,0
|
|
20240104,173400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,173300,5310419910,2210,2210,2210,2210,0
|
|
20240104,173200,5310419910,2210,2210,2210,2210,0
|
|
20240104,173100,5310419910,2210,2210,2210,2210,0
|
|
20240104,173000,5310419910,2210,2210,2210,2210,0
|
|
20240104,172900,5310419910,2210,2210,2210,2210,0
|
|
20240104,172800,5310419910,2210,2210,2210,2210,0
|
|
20240104,172700,5310419910,2210,2210,2210,2210,0
|
|
20240104,172600,5310419910,2210,2210,2210,2210,0
|
|
20240104,172500,5310419910,2210,2210,2210,2210,0
|
|
20240104,172400,5310419910,2210,2210,2210,2210,0
|
|
20240104,172300,5310419910,2210,2210,2210,2210,0
|
|
20240104,172200,5310419910,2210,2210,2210,2210,0
|
|
20240104,172100,5310419910,2210,2210,2210,2210,0
|
|
20240104,172000,5310419910,2210,2210,2210,2210,0
|
|
20240104,171900,5310419910,2210,2210,2210,2210,0
|
|
20240104,171800,5310419910,2210,2210,2210,2210,0
|
|
20240104,171700,5310419910,2210,2210,2210,2210,0
|
|
20240104,171600,5310419910,2210,2210,2210,2210,0
|
|
20240104,171500,5310419910,2210,2210,2210,2210,0
|
|
20240104,171400,5310419910,2210,2210,2210,2210,0
|
|
20240104,171300,5310419910,2210,2210,2210,2210,0
|
|
20240104,171200,5310419910,2210,2210,2210,2210,0
|
|
20240104,171100,5310419910,2210,2210,2210,2210,0
|
|
20240104,171000,5310419910,2210,2210,2210,2210,0
|
|
20240104,170900,5310419910,2210,2210,2210,2210,0
|
|
20240104,170800,5310419910,2210,2210,2210,2210,0
|
|
20240104,170700,5310419910,2210,2210,2210,2210,0
|
|
20240104,170600,5310419910,2210,2210,2210,2210,0
|
|
20240104,170500,5310419910,2210,2210,2210,2210,0
|
|
20240104,170400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,170300,5310419910,2210,2210,2210,2210,0
|
|
20240104,170200,5310419910,2210,2210,2210,2210,0
|
|
20240104,170100,5310419910,2210,2210,2210,2210,0
|
|
20240104,170000,5310419910,2210,2210,2210,2210,0
|
|
20240104,165900,5310419910,2210,2210,2210,2210,0
|
|
20240104,165800,5310419910,2210,2210,2210,2210,0
|
|
20240104,165700,5310419910,2210,2210,2210,2210,0
|
|
20240104,165600,5310419910,2210,2210,2210,2210,0
|
|
20240104,165500,5310419910,2210,2210,2210,2210,0
|
|
20240104,165400,5310419910,2210,2210,2210,2210,0
|
|
20240104,165300,5310419910,2210,2210,2210,2210,0
|
|
20240104,165200,5310419910,2210,2210,2210,2210,0
|
|
20240104,165100,5310419910,2210,2210,2210,2210,0
|
|
20240104,165000,5310419910,2210,2210,2210,2210,0
|
|
20240104,164900,5310419910,2210,2210,2210,2210,0
|
|
20240104,164800,5310419910,2210,2210,2210,2210,0
|
|
20240104,164700,5310419910,2210,2210,2210,2210,0
|
|
20240104,164600,5310419910,2210,2210,2210,2210,0
|
|
20240104,164500,5310419910,2210,2210,2210,2210,0
|
|
20240104,164400,5310419910,2210,2210,2210,2210,0
|
|
20240104,164300,5310419910,2210,2210,2210,2210,0
|
|
20240104,164200,5310419910,2210,2210,2210,2210,0
|
|
20240104,164100,5310419910,2210,2210,2210,2210,0
|
|
20240104,164000,5310419910,2210,2210,2210,2210,0
|
|
20240104,163900,5310419910,2210,2210,2210,2210,0
|
|
20240104,163800,5310419910,2210,2210,2210,2210,0
|
|
20240104,163700,5310419910,2210,2210,2210,2210,0
|
|
20240104,163600,5310419910,2210,2210,2210,2210,0
|
|
20240104,163500,5310419910,2210,2210,2210,2210,0
|
|
20240104,163400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,163300,5310419910,2210,2210,2210,2210,0
|
|
20240104,163200,5310419910,2210,2210,2210,2210,0
|
|
20240104,163100,5310419910,2210,2210,2210,2210,0
|
|
20240104,163000,5310419910,2210,2210,2210,2210,0
|
|
20240104,162900,5310419910,2210,2210,2210,2210,0
|
|
20240104,162800,5310419910,2210,2210,2210,2210,0
|
|
20240104,162700,5310419910,2210,2210,2210,2210,0
|
|
20240104,162600,5310419910,2210,2210,2210,2210,0
|
|
20240104,162500,5310419910,2210,2210,2210,2210,0
|
|
20240104,162400,5310419910,2210,2210,2210,2210,0
|
|
20240104,162300,5310419910,2210,2210,2210,2210,0
|
|
20240104,162200,5310419910,2210,2210,2210,2210,0
|
|
20240104,162100,5310419910,2210,2210,2210,2210,0
|
|
20240104,162000,5310419910,2210,2210,2210,2210,0
|
|
20240104,161900,5310419910,2210,2210,2210,2210,0
|
|
20240104,161800,5310419910,2210,2210,2210,2210,0
|
|
20240104,161700,5310419910,2210,2210,2210,2210,0
|
|
20240104,161600,5310419910,2210,2210,2210,2210,0
|
|
20240104,161500,5310419910,2210,2210,2210,2210,0
|
|
20240104,161400,5310419910,2210,2210,2210,2210,0
|
|
20240104,161300,5310419910,2210,2210,2210,2210,0
|
|
20240104,161200,5310419910,2210,2210,2210,2210,0
|
|
20240104,161100,5310419910,2210,2210,2210,2210,0
|
|
20240104,161000,5310419910,2210,2210,2210,2210,0
|
|
20240104,160900,5310419910,2210,2210,2210,2210,0
|
|
20240104,160800,5310419910,2210,2210,2210,2210,0
|
|
20240104,160700,5310419910,2210,2210,2210,2210,0
|
|
20240104,160600,5310419910,2210,2210,2210,2210,0
|
|
20240104,160500,5310419910,2210,2210,2210,2210,0
|
|
20240104,160400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,160300,5310419910,2210,2210,2210,2210,0
|
|
20240104,160200,5310419910,2210,2210,2210,2210,0
|
|
20240104,160100,5310419910,2210,2210,2210,2210,0
|
|
20240104,160000,5310419910,2210,2210,2210,2210,0
|
|
20240104,155900,5310419910,2210,2210,2210,2210,0
|
|
20240104,155800,5310419910,2210,2210,2210,2210,0
|
|
20240104,155700,5310419910,2210,2210,2210,2210,0
|
|
20240104,155600,5310419910,2210,2210,2210,2210,0
|
|
20240104,155500,5310419910,2210,2210,2210,2210,0
|
|
20240104,155400,5310419910,2210,2210,2210,2210,0
|
|
20240104,155300,5310419910,2210,2210,2210,2210,0
|
|
20240104,155200,5310419910,2210,2210,2210,2210,0
|
|
20240104,155100,5310419910,2210,2210,2210,2210,0
|
|
20240104,155000,5310419910,2210,2210,2210,2210,0
|
|
20240104,154900,5310419910,2210,2210,2210,2210,0
|
|
20240104,154800,5310419910,2210,2210,2210,2210,0
|
|
20240104,154700,5310419910,2210,2210,2210,2210,0
|
|
20240104,154600,5310419910,2210,2210,2210,2210,0
|
|
20240104,154500,5310419910,2210,2210,2210,2210,0
|
|
20240104,154400,5310419910,2210,2210,2210,2210,0
|
|
20240104,154300,5310419910,2210,2210,2210,2210,0
|
|
20240104,154200,5310419910,2210,2210,2210,2210,0
|
|
20240104,154100,5310419910,2210,2210,2210,2210,0
|
|
20240104,154000,5310419910,2210,2210,2210,2210,0
|
|
20240104,153900,5310419910,2210,2210,2210,2210,0
|
|
20240104,153800,5310419910,2210,2210,2210,2210,0
|
|
20240104,153700,5310419910,2210,2210,2210,2210,0
|
|
20240104,153600,5310419910,2210,2210,2210,2210,0
|
|
20240104,153500,5310419910,2210,2210,2210,2210,0
|
|
20240104,153400,5310419910,2210,2210,2210,2210,19460
|
|
20240104,153300,5310419910,2210,2210,2210,2210,0
|
|
20240104,153200,5310419910,2210,2210,2210,2210,0
|
|
20240104,153100,5310419910,2210,2210,2210,2210,0
|
|
20240104,153000,5310419910,2210,2210,2210,2210,19460
|
|
20240104,152900,5267413310,2210,2210,2210,2210,0
|
|
20240104,152800,5267413310,2210,2210,2210,2210,0
|
|
20240104,152700,5267413310,2210,2210,2210,2210,0
|
|
20240104,152600,5267413310,2210,2210,2210,2210,0
|
|
20240104,152500,5267413310,2210,2210,2210,2210,0
|
|
20240104,152400,5267413310,2210,2210,2210,2210,0
|
|
20240104,152300,5267413310,2210,2210,2210,2210,0
|
|
20240104,152200,5267413310,2210,2210,2210,2210,0
|
|
20240104,152100,5267413310,2210,2210,2210,2210,0
|
|
20240104,152000,5267413310,2210,2210,2210,2210,0
|
|
20240104,151900,5267413310,2210,2215,2215,2205,12631
|
|
20240104,151800,5239556050,2210,2210,2210,2205,27617
|
|
20240104,151700,5178527035,2210,2210,2210,2205,2088
|
|
20240104,151600,5173919435,2210,2205,2210,2205,2814
|
|
20240104,151500,5167714265,2200,2205,2205,2200,4303
|
|
20240104,151400,5158236240,2205,2205,2205,2200,7324
|
|
20240104,151300,5142091835,2205,2205,2205,2205,5842
|
|
20240104,151200,5129210225,2205,2210,2210,2200,5038
|
|
20240104,151100,5118077065,2210,2205,2210,2200,243
|
|
20240104,151000,5117540645,2205,2210,2210,2205,7817
|
|
20240104,150900,5100301150,2210,2205,2210,2200,4078
|
|
20240104,150800,5091311855,2205,2200,2205,2200,1964
|
|
20240104,150700,5086987490,2200,2205,2205,2200,424
|
|
20240104,150600,5086054075,2205,2205,2205,2200,1440
|
|
20240104,150500,5082880890,2205,2205,2205,2200,475
|
|
20240104,150400,5081834370,2205,2200,2205,2200,3796
|
|
20240104,150300,5073468190,2200,2200,2205,2200,3597
|
|
20240104,150200,5065550790,2205,2205,2205,2200,1421
|
|
20240104,150100,5062417985,2205,2200,2205,2200,2500
|
|
20240104,150000,5056912435,2200,2200,2200,2200,1908
|
|
20240104,145900,5052714835,2205,2200,2205,2200,12503
|
|
20240104,145800,5025208180,2200,2200,2205,2200,6084
|
|
20240104,145700,5011823275,2200,2205,2205,2200,221
|
|
20240104,145600,5011336175,2205,2200,2205,2200,2748
|
|
20240104,145500,5005276850,2205,2205,2205,2200,3621
|
|
20240104,145400,4997307650,2205,2205,2205,2200,866
|
|
20240104,145300,4995399420,2200,2205,2205,2200,513
|
|
20240104,145200,4994269705,2205,2200,2205,2200,3784
|
|
20240104,145100,4985944880,2205,2205,2205,2205,570
|
|
20240104,145000,4984688030,2205,2205,2205,2200,2226
|
|
20240104,144900,4979780325,2205,2200,2205,2200,9281
|
|
20240104,144800,4959361595,2200,2200,2205,2200,5827
|
|
20240104,144700,4946541195,2200,2205,2205,2200,436
|
|
20240104,144600,4945579845,2205,2205,2205,2200,3817
|
|
20240104,144500,4937179710,2205,2205,2205,2200,32913
|
|
20240104,144400,4864718105,2205,2200,2210,2200,284
|
|
20240104,144300,4864091870,2200,2205,2205,2200,12025
|
|
20240104,144200,4837576750,2205,2205,2205,2205,455
|
|
20240104,144100,4836573475,2205,2205,2205,2200,5028
|
|
20240104,144000,4825499775,2205,2205,2205,2205,128
|
|
20240104,143900,4825217535,2205,2205,2205,2200,1193
|
|
20240104,143800,4822586985,2205,2205,2205,2205,2288
|
|
20240104,143700,4817541945,2205,2205,2205,2205,3081
|
|
20240104,143600,4810748340,2205,2205,2210,2205,3404
|
|
20240104,143500,4803237790,2205,2205,2205,2205,3012
|
|
20240104,143400,4796596330,2205,2205,2205,2205,1111
|
|
20240104,143300,4794146575,2205,2210,2210,2205,1784
|
|
20240104,143200,4790209855,2205,2210,2210,2205,206
|
|
20240104,143100,4789754785,2205,2210,2210,2205,2362
|
|
20240104,143000,4784544540,2210,2205,2210,2205,3601
|
|
20240104,142900,4776604245,2205,2205,2210,2205,3653
|
|
20240104,142800,4768549330,2210,2205,2210,2205,5195
|
|
20240104,142700,4757094055,2200,2210,2210,2200,4168
|
|
20240104,142600,4747907500,2210,2205,2210,2205,3224
|
|
20240104,142500,4740798330,2205,2205,2205,2205,264
|
|
20240104,142400,4740216210,2205,2205,2210,2205,1360
|
|
20240104,142300,4737215035,2205,2210,2210,2205,4122
|
|
20240104,142200,4728120405,2210,2210,2210,2205,5134
|
|
20240104,142100,4716774885,2210,2210,2210,2205,1334
|
|
20240104,142000,4713833265,2205,2205,2210,2205,1773
|
|
20240104,141900,4709918745,2205,2205,2210,2205,2590
|
|
20240104,141800,4704207690,2205,2205,2210,2205,1333
|
|
20240104,141700,4701268420,2205,2205,2210,2205,1480
|
|
20240104,141600,4698002520,2205,2205,2210,2205,2850
|
|
20240104,141500,4691716155,2205,2210,2210,2205,3367
|
|
20240104,141400,4684291045,2210,2210,2210,2210,78
|
|
20240104,141300,4684118665,2205,2210,2210,2205,288
|
|
20240104,141200,4683482485,2210,2210,2215,2200,21869
|
|
20240104,141100,4635328820,2210,2210,2210,2210,1064
|
|
20240104,141000,4632977380,2210,2205,2215,2205,4043
|
|
20240104,140900,4624043160,2210,2210,2215,2205,3489
|
|
20240104,140800,4616336070,2210,2210,2210,2210,6803
|
|
20240104,140700,4601301440,2210,2210,2210,2205,5432
|
|
20240104,140600,4589315845,2210,2205,2210,2205,983
|
|
20240104,140500,4587148125,2210,2210,2210,2205,5101
|
|
20240104,140400,4575891985,2210,2210,2210,2210,1862
|
|
20240104,140300,4571776965,2210,2205,2210,2205,6309
|
|
20240104,140200,4557861890,2205,2210,2210,2205,391
|
|
20240104,140100,4556999280,2210,2210,2210,2210,276
|
|
20240104,140000,4556389320,2210,2210,2210,2205,2648
|
|
20240104,135900,4550539585,2210,2210,2210,2210,3876
|
|
20240104,135800,4541973625,2210,2215,2215,2210,899
|
|
20240104,135700,4539986810,2215,2215,2215,2210,1413
|
|
20240104,135600,4536862515,2215,2215,2215,2215,106
|
|
20240104,135500,4536627725,2215,2215,2215,2215,1
|
|
20240104,135400,4536625510,2210,2210,2215,2210,1772
|
|
20240104,135300,4532707460,2215,2210,2215,2210,2414
|
|
20240104,135200,4527370860,2215,2215,2215,2210,550
|
|
20240104,135100,4526155160,2215,2215,2215,2215,5
|
|
20240104,135000,4526144085,2215,2205,2215,2205,1228
|
|
20240104,134900,4523429505,2205,2205,2215,2205,317
|
|
20240104,134800,4522729980,2215,2215,2215,2210,108
|
|
20240104,134700,4522491240,2205,2210,2215,2205,3852
|
|
20240104,134600,4513978930,2210,2205,2210,2205,305
|
|
20240104,134500,4513306380,2205,2205,2205,2200,5335
|
|
20240104,134400,4501545725,2205,2205,2205,2205,1012
|
|
20240104,134300,4499314265,2205,2205,2205,2205,3336
|
|
20240104,134200,4491958385,2205,2205,2205,2200,1736
|
|
20240104,134100,4488134150,2205,2200,2205,2200,4031
|
|
20240104,134000,4479263310,2205,2205,2205,2200,4032
|
|
20240104,133900,4470389850,2205,2205,2205,2205,5924
|
|
20240104,133800,4457327430,2205,2205,2210,2205,4955
|
|
20240104,133700,4446401155,2210,2210,2210,2210,185
|
|
20240104,133600,4445992305,2210,2210,2210,2210,150
|
|
20240104,133500,4445660805,2205,2210,2210,2205,3227
|
|
20240104,133400,4438542340,2205,2210,2210,2205,5183
|
|
20240104,133300,4427108755,2210,2205,2210,2205,2019
|
|
20240104,133200,4422648785,2205,2210,2210,2205,1217
|
|
20240104,133100,4419964215,2210,2210,2210,2210,5
|
|
20240104,133000,4419953165,2205,2205,2210,2205,1524
|
|
20240104,132900,4416592735,2205,2205,2205,2205,1789
|
|
20240104,132800,4412647990,2210,2205,2210,2200,6855
|
|
20240104,132700,4397551335,2210,2205,2210,2200,12263
|
|
20240104,132600,4370559210,2205,2205,2205,2200,6016
|
|
20240104,132500,4357295285,2205,2205,2205,2200,2223
|
|
20240104,132400,4352398375,2205,2205,2210,2205,2162
|
|
20240104,132300,4347630015,2210,2205,2210,2205,12811
|
|
20240104,132200,4319381695,2205,2205,2205,2205,1094
|
|
20240104,132100,4316969425,2205,2210,2210,2205,304
|
|
20240104,132000,4316298600,2210,2210,2210,2210,747
|
|
20240104,131900,4314647730,2205,2205,2205,2205,0
|
|
20240104,131800,4314647730,2205,2205,2205,2200,1912
|
|
20240104,131700,4310432190,2205,2210,2210,2205,11704
|
|
20240104,131600,4284624350,2210,2205,2210,2205,326
|
|
20240104,131500,4283905265,2205,2210,2215,2205,14786
|
|
20240104,131400,4251284745,2210,2215,2215,2210,7370
|
|
20240104,131300,4234996945,2215,2210,2215,2210,2279
|
|
20240104,131200,4229954360,2215,2210,2220,2210,3142
|
|
20240104,131100,4223008770,2210,2210,2210,2210,0
|
|
20240104,131000,4223008770,2210,2220,2220,2210,148
|
|
20240104,130900,4222680370,2220,2220,2220,2215,837
|
|
20240104,130800,4220824025,2220,2220,2220,2210,6468
|
|
20240104,130700,4206505185,2220,2220,2220,2220,61
|
|
20240104,130600,4206369765,2210,2220,2220,2210,915
|
|
20240104,130500,4204343180,2210,2210,2210,2210,3431
|
|
20240104,130400,4196760670,2210,2220,2220,2210,2761
|
|
20240104,130300,4190657255,2220,2215,2220,2215,1137
|
|
20240104,130200,4188138750,2215,2220,2220,2215,354
|
|
20240104,130100,4187353025,2220,2220,2220,2215,1099
|
|
20240104,130000,4184917245,2215,2220,2220,2215,774
|
|
20240104,125900,4183202015,2220,2215,2220,2215,4
|
|
20240104,125800,4183193150,2215,2215,2220,2215,81
|
|
20240104,125700,4183013655,2215,2215,2215,2215,93
|
|
20240104,125600,4182807660,2220,2220,2220,2210,1510
|
|
20240104,125500,4179465560,2220,2210,2220,2210,190
|
|
20240104,125400,4179045460,2220,2220,2220,2215,1594
|
|
20240104,125300,4175511780,2220,2220,2220,2220,192
|
|
20240104,125200,4175085540,2220,2210,2220,2210,1800
|
|
20240104,125100,4171093200,2215,2215,2215,2215,233
|
|
20240104,125000,4170577105,2215,2215,2215,2215,6067
|
|
20240104,124900,4157138700,2215,2215,2215,2215,4920
|
|
20240104,124800,4146240900,2215,2220,2220,2215,1446
|
|
20240104,124700,4143036455,2220,2220,2220,2215,285
|
|
20240104,124600,4142403955,2220,2220,2220,2220,1555
|
|
20240104,124500,4138951855,2220,2220,2220,2220,0
|
|
20240104,124400,4138951855,2220,2220,2220,2210,3564
|
|
20240104,124300,4131064995,2220,2210,2220,2210,150
|
|
20240104,124200,4130732395,2220,2220,2220,2210,47
|
|
20240104,124100,4130628065,2220,2215,2220,2210,14876
|
|
20240104,124000,4097733855,2220,2220,2220,2215,471
|
|
20240104,123900,4096690335,2215,2215,2215,2215,5336
|
|
20240104,123800,4084871095,2215,2215,2215,2215,6813
|
|
20240104,123700,4069780300,2220,2220,2220,2220,939
|
|
20240104,123600,4067695720,2220,2220,2220,2220,64
|
|
20240104,123500,4067553640,2220,2220,2220,2220,109
|
|
20240104,123400,4067311660,2220,2225,2225,2220,5337
|
|
20240104,123300,4055462410,2220,2225,2225,2220,760
|
|
20240104,123200,4053775185,2220,2220,2220,2220,1155
|
|
20240104,123100,4051211085,2220,2230,2230,2220,893
|
|
20240104,123000,4049228580,2220,2225,2225,2220,1341
|
|
20240104,122900,4046248445,2225,2230,2230,2225,3645
|
|
20240104,122800,4038137370,2230,2230,2230,2230,10
|
|
20240104,122700,4038115070,2230,2230,2230,2225,5103
|
|
20240104,122600,4026743385,2230,2225,2230,2225,2631
|
|
20240104,122500,4020889235,2225,2225,2225,2225,1469
|
|
20240104,122400,4017620710,2225,2230,2230,2225,764
|
|
20240104,122300,4015918490,2230,2235,2235,2230,1865
|
|
20240104,122200,4011758860,2235,2230,2235,2230,722
|
|
20240104,122100,4010145940,2235,2230,2235,2225,1002
|
|
20240104,122000,4007915225,2230,2235,2235,2225,2515
|
|
20240104,121900,4002307460,2230,2230,2230,2225,5874
|
|
20240104,121800,3989227520,2235,2230,2235,2225,6025
|
|
20240104,121700,3975792320,2230,2230,2230,2230,620
|
|
20240104,121600,3974409720,2230,2230,2230,2230,2056
|
|
20240104,121500,3969824840,2230,2225,2230,2220,2862
|
|
20240104,121400,3963444100,2220,2225,2225,2220,4567
|
|
20240104,121300,3953287125,2225,2225,2225,2220,6997
|
|
20240104,121200,3937738490,2225,2220,2225,2220,352
|
|
20240104,121100,3936956290,2225,2215,2225,2215,1439
|
|
20240104,121000,3933764305,2215,2220,2220,2215,617
|
|
20240104,120900,3932394620,2220,2220,2225,2215,3409
|
|
20240104,120800,3924840350,2225,2220,2225,2215,1958
|
|
20240104,120700,3920489300,2220,2215,2220,2215,11963
|
|
20240104,120600,3893932725,2220,2220,2220,2215,2216
|
|
20240104,120500,3889015705,2220,2220,2220,2215,121
|
|
20240104,120400,3888747585,2220,2215,2220,2215,1655
|
|
20240104,120300,3885074995,2215,2210,2220,2210,1683
|
|
20240104,120200,3881350225,2210,2215,2220,2210,16246
|
|
20240104,120100,3845366775,2215,2215,2215,2215,373
|
|
20240104,120000,3844540580,2215,2210,2215,2210,418
|
|
20240104,115900,3843616400,2215,2215,2215,2215,571
|
|
20240104,115800,3842351635,2210,2210,2215,2210,1043
|
|
20240104,115700,3840046580,2215,2210,2215,2200,37820
|
|
20240104,115600,3756651855,2210,2205,2210,2205,4414
|
|
20240104,115500,3746897415,2210,2210,2210,2205,715
|
|
20240104,115400,3745317290,2205,2210,2210,2205,4412
|
|
20240104,115300,3735566930,2210,2210,2210,2210,4431
|
|
20240104,115200,3725774420,2210,2210,2210,2205,3192
|
|
20240104,115100,3718721745,2210,2210,2210,2210,1221
|
|
20240104,115000,3716023335,2205,2210,2210,2205,3020
|
|
20240104,114900,3709349140,2210,2210,2210,2205,11000
|
|
20240104,114800,3685040685,2210,2210,2210,2205,623
|
|
20240104,114700,3683664455,2210,2210,2210,2205,833
|
|
20240104,114600,3681827400,2210,2205,2210,2205,1204
|
|
20240104,114500,3679172520,2205,2210,2210,2205,2210
|
|
20240104,114400,3674290900,2210,2210,2210,2210,2
|
|
20240104,114300,3674286480,2205,2210,2210,2205,3675
|
|
20240104,114200,3666182950,2210,2210,2210,2205,3115
|
|
20240104,114100,3659314300,2210,2210,2210,2210,525
|
|
20240104,114000,3658154050,2210,2210,2210,2210,241
|
|
20240104,113900,3657621440,2210,2210,2210,2210,49
|
|
20240104,113800,3657513150,2205,2210,2210,2205,10939
|
|
20240104,113700,3633392525,2210,2210,2210,2205,781
|
|
20240104,113600,3631670155,2205,2210,2210,2205,1292
|
|
20240104,113500,3628817350,2210,2210,2210,2210,1
|
|
20240104,113400,3628815140,2205,2210,2210,2205,1250
|
|
20240104,113300,3626052765,2210,2210,2210,2205,1523
|
|
20240104,113200,3622688585,2210,2210,2210,2210,1229
|
|
20240104,113100,3619972495,2210,2205,2210,2205,1916
|
|
20240104,113000,3615740385,2210,2210,2210,2205,361
|
|
20240104,112900,3614944080,2210,2210,2210,2205,269
|
|
20240104,112800,3614349940,2205,2210,2210,2205,4790
|
|
20240104,112700,3603770815,2210,2210,2210,2205,2187
|
|
20240104,112600,3598939045,2210,2205,2210,2205,7
|
|
20240104,112500,3598923600,2210,2205,2210,2205,2277
|
|
20240104,112400,3593901265,2205,2210,2210,2205,653
|
|
20240104,112300,3592460860,2210,2210,2210,2205,770
|
|
20240104,112200,3590761660,2210,2210,2210,2205,108
|
|
20240104,112100,3590522985,2210,2205,2210,2205,2192
|
|
20240104,112000,3585689190,2205,2210,2210,2205,719
|
|
20240104,111900,3584100400,2205,2210,2210,2205,927
|
|
20240104,111800,3582053730,2210,2210,2215,2210,1705
|
|
20240104,111700,3578284615,2215,2210,2215,2210,1585
|
|
20240104,111600,3574780060,2215,2210,2215,2210,1487
|
|
20240104,111500,3571491530,2210,2210,2210,2205,46
|
|
20240104,111400,3571390020,2205,2210,2210,2205,2769
|
|
20240104,111300,3565272800,2215,2210,2215,2210,26
|
|
20240104,111200,3565215335,2215,2215,2215,2210,1149
|
|
20240104,111100,3562675305,2215,2215,2215,2210,3801
|
|
20240104,111000,3554269430,2215,2210,2215,2210,2300
|
|
20240104,110900,3549184870,2210,2210,2215,2210,1191
|
|
20240104,110800,3546549985,2210,2205,2210,2205,3285
|
|
20240104,110700,3539293190,2210,2210,2210,2205,2024
|
|
20240104,110600,3534820160,2210,2210,2210,2205,7530
|
|
20240104,110500,3518189010,2210,2210,2210,2205,1787
|
|
20240104,110400,3514243745,2205,2210,2210,2205,2079
|
|
20240104,110300,3509654060,2210,2210,2210,2205,2337
|
|
20240104,110200,3504495820,2210,2215,2215,2210,3254
|
|
20240104,110100,3497304445,2215,2215,2215,2210,3407
|
|
20240104,110000,3489773145,2210,2210,2215,2210,730
|
|
20240104,105900,3488157330,2210,2210,2215,2210,947
|
|
20240104,105800,3486062645,2215,2215,2215,2210,26
|
|
20240104,105700,3486005110,2210,2210,2215,2205,3230
|
|
20240104,105600,3478877475,2210,2210,2215,2210,4529
|
|
20240104,105500,3468868260,2210,2210,2210,2205,3282
|
|
20240104,105400,3461615050,2210,2210,2210,2205,1311
|
|
20240104,105300,3458718070,2210,2205,2210,2205,50
|
|
20240104,105200,3458607815,2205,2205,2205,2200,18773
|
|
20240104,105100,3417269315,2210,2210,2210,2205,2704
|
|
20240104,105000,3411299925,2210,2215,2215,2210,8317
|
|
20240104,104900,3392919105,2215,2215,2215,2210,5558
|
|
20240104,104800,3380608145,2210,2215,2215,2210,3375
|
|
20240104,104700,3373147555,2215,2215,2215,2210,1425
|
|
20240104,104600,3369991420,2215,2215,2215,2210,2237
|
|
20240104,104500,3365043340,2215,2210,2215,2205,1295
|
|
20240104,104400,3362184635,2210,2210,2210,2205,6110
|
|
20240104,104300,3348682175,2210,2210,2210,2205,4075
|
|
20240104,104200,3339692680,2205,2210,2210,2205,6335
|
|
20240104,104100,3325713860,2210,2210,2210,2205,2198
|
|
20240104,104000,3320866565,2210,2210,2210,2205,1904
|
|
20240104,103900,3316666225,2210,2215,2215,2205,10915
|
|
20240104,103800,3292567790,2215,2210,2215,2205,6110
|
|
20240104,103700,3279034230,2205,2200,2210,2200,35378
|
|
20240104,103600,3200935520,2205,2205,2205,2200,7068
|
|
20240104,103500,3185376010,2205,2200,2205,2195,21830
|
|
20240104,103400,3137387270,2205,2205,2205,2200,4037
|
|
20240104,103300,3128505725,2205,2200,2205,2200,653
|
|
20240104,103200,3127068985,2200,2195,2200,2195,4394
|
|
20240104,103100,3117409695,2195,2205,2205,2195,906
|
|
20240104,103000,3115420540,2200,2200,2200,2195,3652
|
|
20240104,102900,3107386240,2200,2200,2205,2200,3203
|
|
20240104,102800,3100339525,2200,2200,2205,2200,644
|
|
20240104,102700,3098922645,2195,2195,2205,2190,12053
|
|
20240104,102600,3072415645,2195,2200,2200,2195,11622
|
|
20240104,102500,3046898485,2200,2200,2200,2195,6121
|
|
20240104,102400,3033432290,2195,2200,2200,2195,252
|
|
20240104,102300,3032877895,2195,2195,2200,2195,5989
|
|
20240104,102200,3019731380,2200,2195,2200,2195,17386
|
|
20240104,102100,2981486800,2190,2185,2190,2185,9783
|
|
20240104,102000,2960070790,2185,2190,2195,2185,6939
|
|
20240104,101900,2944897030,2190,2185,2190,2185,1343
|
|
20240104,101800,2941961785,2185,2190,2195,2180,59001
|
|
20240104,101700,2813102810,2195,2195,2195,2190,6218
|
|
20240104,101600,2799476610,2190,2195,2195,2190,7220
|
|
20240104,101500,2783664775,2195,2195,2195,2190,2928
|
|
20240104,101400,2777241615,2190,2190,2200,2190,4490
|
|
20240104,101300,2767405645,2190,2195,2200,2190,13112
|
|
20240104,101200,2738676855,2195,2200,2200,2195,8851
|
|
20240104,101100,2719248690,2200,2200,2200,2195,1810
|
|
20240104,101000,2715267440,2200,2200,2200,2195,3893
|
|
20240104,100900,2706720285,2200,2200,2200,2200,930
|
|
20240104,100800,2704674285,2200,2200,2200,2195,5397
|
|
20240104,100700,2692818385,2200,2205,2205,2195,7487
|
|
20240104,100600,2676361245,2205,2205,2205,2200,9261
|
|
20240104,100500,2655966160,2205,2200,2210,2200,7009
|
|
20240104,100400,2640538760,2210,2205,2210,2205,9021
|
|
20240104,100300,2620647445,2205,2200,2205,2200,47503
|
|
20240104,100200,2516114580,2195,2200,2200,2195,2389
|
|
20240104,100100,2510858790,2200,2200,2200,2195,4687
|
|
20240104,100000,2500563150,2200,2195,2200,2190,21507
|
|
20240104,095900,2453359605,2190,2195,2195,2185,11799
|
|
20240104,095800,2427528680,2195,2190,2195,2185,27716
|
|
20240104,095700,2366818290,2190,2190,2190,2185,8275
|
|
20240104,095600,2348716020,2190,2190,2190,2185,2992
|
|
20240104,095500,2342169820,2190,2185,2190,2185,6077
|
|
20240104,095400,2328890740,2190,2185,2190,2180,7271
|
|
20240104,095300,2313006020,2185,2185,2190,2185,11276
|
|
20240104,095200,2288367425,2185,2190,2195,2185,41029
|
|
20240104,095100,2198610565,2190,2185,2190,2180,32868
|
|
20240104,095000,2126845170,2180,2190,2190,2180,27471
|
|
20240104,094900,2066881255,2190,2195,2195,2185,34401
|
|
20240104,094800,1991648645,2195,2190,2195,2185,7265
|
|
20240104,094700,1975723770,2195,2195,2195,2190,11919
|
|
20240104,094600,1949613250,2195,2195,2195,2185,40128
|
|
20240104,094500,1861728900,2195,2200,2200,2195,19387
|
|
20240104,094400,1819174325,2195,2195,2200,2195,12066
|
|
20240104,094300,1792685200,2195,2200,2205,2195,31995
|
|
20240104,094200,1722295630,2200,2205,2205,2200,7720
|
|
20240104,094100,1705306335,2205,2200,2205,2200,13861
|
|
20240104,094000,1674792600,2205,2210,2210,2200,6759
|
|
20240104,093900,1659886755,2210,2205,2210,2205,8705
|
|
20240104,093800,1640689110,2210,2210,2210,2205,13192
|
|
20240104,093700,1611589085,2210,2210,2210,2205,5855
|
|
20240104,093600,1598664335,2210,2210,2210,2205,2541
|
|
20240104,093500,1593049955,2210,2210,2210,2205,1784
|
|
20240104,093400,1589112415,2210,2210,2210,2205,28030
|
|
20240104,093300,1527268120,2210,2210,2215,2205,7123
|
|
20240104,093200,1511527265,2215,2215,2215,2210,6360
|
|
20240104,093100,1497471245,2215,2215,2215,2210,2576
|
|
20240104,093000,1491773580,2205,2210,2215,2205,11982
|
|
20240104,092900,1465310145,2215,2215,2215,2210,3300
|
|
20240104,092800,1458013615,2215,2210,2215,2205,26820
|
|
20240104,092700,1398749540,2210,2210,2210,2205,5319
|
|
20240104,092600,1387018495,2210,2205,2210,2205,2321
|
|
20240104,092500,1381900005,2205,2205,2205,2200,53081
|
|
20240104,092400,1265003945,2205,2205,2205,2200,22434
|
|
20240104,092300,1215596915,2205,2210,2210,2205,15041
|
|
20240104,092200,1182428140,2210,2210,2210,2205,19060
|
|
20240104,092100,1140395060,2205,2210,2210,2205,5532
|
|
20240104,092000,1128188640,2205,2205,2210,2205,5298
|
|
20240104,091900,1116506260,2205,2210,2210,2205,25642
|
|
20240104,091800,1059953685,2210,2210,2210,2205,13256
|
|
20240104,091700,1030715840,2210,2210,2210,2205,9701
|
|
20240104,091600,1009306425,2205,2210,2215,2205,13811
|
|
20240104,091500,978799165,2210,2210,2215,2205,12011
|
|
20240104,091400,952268095,2210,2215,2215,2210,11323
|
|
20240104,091300,927237765,2215,2215,2215,2210,22003
|
|
20240104,091200,878548380,2210,2215,2220,2210,17307
|
|
20240104,091100,840249075,2215,2210,2220,2210,18247
|
|
20240104,091000,799865500,2210,2215,2220,2210,29607
|
|
20240104,090900,734399670,2215,2205,2215,2205,20164
|
|
20240104,090800,689903675,2210,2220,2220,2210,24781
|
|
20240104,090700,635071970,2220,2220,2225,2215,34568
|
|
20240104,090600,558308400,2215,2220,2230,2210,15593
|
|
20240104,090500,523706935,2220,2240,2245,2140,113103
|
|
20240104,090400,273942595,2240,2245,2250,2240,19572
|
|
20240104,090300,230053795,2245,2250,2250,2240,12221
|
|
20240104,090200,202631200,2250,2245,2250,2240,3809
|
|
20240104,090100,194082050,2245,2265,2275,2240,36420
|
|
20240104,090000,112079730,2265,2280,2280,2260,49158
|