577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,183300,3709056020,2210,2210,2210,2210,0
|
|
20240105,183200,3709056020,2210,2210,2210,2210,0
|
|
20240105,183100,3709056020,2210,2210,2210,2210,0
|
|
20240105,183000,3709056020,2210,2210,2210,2210,0
|
|
20240105,182900,3709056020,2210,2210,2210,2210,0
|
|
20240105,182800,3709056020,2210,2210,2210,2210,0
|
|
20240105,182700,3709056020,2210,2210,2210,2210,0
|
|
20240105,182600,3709056020,2210,2210,2210,2210,0
|
|
20240105,182500,3709056020,2210,2210,2210,2210,0
|
|
20240105,182400,3709056020,2210,2210,2210,2210,0
|
|
20240105,182300,3709056020,2210,2210,2210,2210,0
|
|
20240105,182200,3709056020,2210,2210,2210,2210,0
|
|
20240105,182100,3709056020,2210,2210,2210,2210,0
|
|
20240105,182000,3709056020,2210,2210,2210,2210,0
|
|
20240105,181900,3709056020,2210,2210,2210,2210,0
|
|
20240105,181800,3709056020,2210,2210,2210,2210,0
|
|
20240105,181700,3709056020,2210,2210,2210,2210,0
|
|
20240105,181600,3709056020,2210,2210,2210,2210,0
|
|
20240105,181500,3709056020,2210,2210,2210,2210,0
|
|
20240105,181400,3709056020,2210,2210,2210,2210,0
|
|
20240105,181300,3709056020,2210,2210,2210,2210,0
|
|
20240105,181200,3709056020,2210,2210,2210,2210,0
|
|
20240105,181100,3709056020,2210,2210,2210,2210,0
|
|
20240105,181000,3709056020,2210,2210,2210,2210,0
|
|
20240105,180900,3709056020,2210,2210,2210,2210,0
|
|
20240105,180800,3709056020,2210,2210,2210,2210,0
|
|
20240105,180700,3709056020,2210,2210,2210,2210,0
|
|
20240105,180600,3709056020,2210,2210,2210,2210,0
|
|
20240105,180500,3709056020,2210,2210,2210,2210,0
|
|
20240105,180400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,180300,3709056020,2210,2210,2210,2210,0
|
|
20240105,180200,3709056020,2210,2210,2210,2210,0
|
|
20240105,180100,3709056020,2210,2210,2210,2210,0
|
|
20240105,180000,3709056020,2210,2210,2210,2210,0
|
|
20240105,175900,3709056020,2210,2210,2210,2210,0
|
|
20240105,175800,3709056020,2210,2210,2210,2210,0
|
|
20240105,175700,3709056020,2210,2210,2210,2210,0
|
|
20240105,175600,3709056020,2210,2210,2210,2210,0
|
|
20240105,175500,3709056020,2210,2210,2210,2210,0
|
|
20240105,175400,3709056020,2210,2210,2210,2210,0
|
|
20240105,175300,3709056020,2210,2210,2210,2210,0
|
|
20240105,175200,3709056020,2210,2210,2210,2210,0
|
|
20240105,175100,3709056020,2210,2210,2210,2210,0
|
|
20240105,175000,3709056020,2210,2210,2210,2210,0
|
|
20240105,174900,3709056020,2210,2210,2210,2210,0
|
|
20240105,174800,3709056020,2210,2210,2210,2210,0
|
|
20240105,174700,3709056020,2210,2210,2210,2210,0
|
|
20240105,174600,3709056020,2210,2210,2210,2210,0
|
|
20240105,174500,3709056020,2210,2210,2210,2210,0
|
|
20240105,174400,3709056020,2210,2210,2210,2210,0
|
|
20240105,174300,3709056020,2210,2210,2210,2210,0
|
|
20240105,174200,3709056020,2210,2210,2210,2210,0
|
|
20240105,174100,3709056020,2210,2210,2210,2210,0
|
|
20240105,174000,3709056020,2210,2210,2210,2210,0
|
|
20240105,173900,3709056020,2210,2210,2210,2210,0
|
|
20240105,173800,3709056020,2210,2210,2210,2210,0
|
|
20240105,173700,3709056020,2210,2210,2210,2210,0
|
|
20240105,173600,3709056020,2210,2210,2210,2210,0
|
|
20240105,173500,3709056020,2210,2210,2210,2210,0
|
|
20240105,173400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,173300,3709056020,2210,2210,2210,2210,0
|
|
20240105,173200,3709056020,2210,2210,2210,2210,0
|
|
20240105,173100,3709056020,2210,2210,2210,2210,0
|
|
20240105,173000,3709056020,2210,2210,2210,2210,0
|
|
20240105,172900,3709056020,2210,2210,2210,2210,0
|
|
20240105,172800,3709056020,2210,2210,2210,2210,0
|
|
20240105,172700,3709056020,2210,2210,2210,2210,0
|
|
20240105,172600,3709056020,2210,2210,2210,2210,0
|
|
20240105,172500,3709056020,2210,2210,2210,2210,0
|
|
20240105,172400,3709056020,2210,2210,2210,2210,0
|
|
20240105,172300,3709056020,2210,2210,2210,2210,0
|
|
20240105,172200,3709056020,2210,2210,2210,2210,0
|
|
20240105,172100,3709056020,2210,2210,2210,2210,0
|
|
20240105,172000,3709056020,2210,2210,2210,2210,0
|
|
20240105,171900,3709056020,2210,2210,2210,2210,0
|
|
20240105,171800,3709056020,2210,2210,2210,2210,0
|
|
20240105,171700,3709056020,2210,2210,2210,2210,0
|
|
20240105,171600,3709056020,2210,2210,2210,2210,0
|
|
20240105,171500,3709056020,2210,2210,2210,2210,0
|
|
20240105,171400,3709056020,2210,2210,2210,2210,0
|
|
20240105,171300,3709056020,2210,2210,2210,2210,0
|
|
20240105,171200,3709056020,2210,2210,2210,2210,0
|
|
20240105,171100,3709056020,2210,2210,2210,2210,0
|
|
20240105,171000,3709056020,2210,2210,2210,2210,0
|
|
20240105,170900,3709056020,2210,2210,2210,2210,0
|
|
20240105,170800,3709056020,2210,2210,2210,2210,0
|
|
20240105,170700,3709056020,2210,2210,2210,2210,0
|
|
20240105,170600,3709056020,2210,2210,2210,2210,0
|
|
20240105,170500,3709056020,2210,2210,2210,2210,0
|
|
20240105,170400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,170300,3709056020,2210,2210,2210,2210,0
|
|
20240105,170200,3709056020,2210,2210,2210,2210,0
|
|
20240105,170100,3709056020,2210,2210,2210,2210,0
|
|
20240105,170000,3709056020,2210,2210,2210,2210,0
|
|
20240105,165900,3709056020,2210,2210,2210,2210,0
|
|
20240105,165800,3709056020,2210,2210,2210,2210,0
|
|
20240105,165700,3709056020,2210,2210,2210,2210,0
|
|
20240105,165600,3709056020,2210,2210,2210,2210,0
|
|
20240105,165500,3709056020,2210,2210,2210,2210,0
|
|
20240105,165400,3709056020,2210,2210,2210,2210,0
|
|
20240105,165300,3709056020,2210,2210,2210,2210,0
|
|
20240105,165200,3709056020,2210,2210,2210,2210,0
|
|
20240105,165100,3709056020,2210,2210,2210,2210,0
|
|
20240105,165000,3709056020,2210,2210,2210,2210,0
|
|
20240105,164900,3709056020,2210,2210,2210,2210,0
|
|
20240105,164800,3709056020,2210,2210,2210,2210,0
|
|
20240105,164700,3709056020,2210,2210,2210,2210,0
|
|
20240105,164600,3709056020,2210,2210,2210,2210,0
|
|
20240105,164500,3709056020,2210,2210,2210,2210,0
|
|
20240105,164400,3709056020,2210,2210,2210,2210,0
|
|
20240105,164300,3709056020,2210,2210,2210,2210,0
|
|
20240105,164200,3709056020,2210,2210,2210,2210,0
|
|
20240105,164100,3709056020,2210,2210,2210,2210,0
|
|
20240105,164000,3709056020,2210,2210,2210,2210,0
|
|
20240105,163900,3709056020,2210,2210,2210,2210,0
|
|
20240105,163800,3709056020,2210,2210,2210,2210,0
|
|
20240105,163700,3709056020,2210,2210,2210,2210,0
|
|
20240105,163600,3709056020,2210,2210,2210,2210,0
|
|
20240105,163500,3709056020,2210,2210,2210,2210,0
|
|
20240105,163400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,163300,3709056020,2210,2210,2210,2210,0
|
|
20240105,163200,3709056020,2210,2210,2210,2210,0
|
|
20240105,163100,3709056020,2210,2210,2210,2210,0
|
|
20240105,163000,3709056020,2210,2210,2210,2210,0
|
|
20240105,162900,3709056020,2210,2210,2210,2210,0
|
|
20240105,162800,3709056020,2210,2210,2210,2210,0
|
|
20240105,162700,3709056020,2210,2210,2210,2210,0
|
|
20240105,162600,3709056020,2210,2210,2210,2210,0
|
|
20240105,162500,3709056020,2210,2210,2210,2210,0
|
|
20240105,162400,3709056020,2210,2210,2210,2210,0
|
|
20240105,162300,3709056020,2210,2210,2210,2210,0
|
|
20240105,162200,3709056020,2210,2210,2210,2210,0
|
|
20240105,162100,3709056020,2210,2210,2210,2210,0
|
|
20240105,162000,3709056020,2210,2210,2210,2210,0
|
|
20240105,161900,3709056020,2210,2210,2210,2210,0
|
|
20240105,161800,3709056020,2210,2210,2210,2210,0
|
|
20240105,161700,3709056020,2210,2210,2210,2210,0
|
|
20240105,161600,3709056020,2210,2210,2210,2210,0
|
|
20240105,161500,3709056020,2210,2210,2210,2210,0
|
|
20240105,161400,3709056020,2210,2210,2210,2210,0
|
|
20240105,161300,3709056020,2210,2210,2210,2210,0
|
|
20240105,161200,3709056020,2210,2210,2210,2210,0
|
|
20240105,161100,3709056020,2210,2210,2210,2210,0
|
|
20240105,161000,3709056020,2210,2210,2210,2210,0
|
|
20240105,160900,3709056020,2210,2210,2210,2210,0
|
|
20240105,160800,3709056020,2210,2210,2210,2210,0
|
|
20240105,160700,3709056020,2210,2210,2210,2210,0
|
|
20240105,160600,3709056020,2210,2210,2210,2210,0
|
|
20240105,160500,3709056020,2210,2210,2210,2210,0
|
|
20240105,160400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,160300,3709056020,2210,2210,2210,2210,0
|
|
20240105,160200,3709056020,2210,2210,2210,2210,0
|
|
20240105,160100,3709056020,2210,2210,2210,2210,0
|
|
20240105,160000,3709056020,2210,2210,2210,2210,0
|
|
20240105,155900,3709056020,2210,2210,2210,2210,0
|
|
20240105,155800,3709056020,2210,2210,2210,2210,0
|
|
20240105,155700,3709056020,2210,2210,2210,2210,0
|
|
20240105,155600,3709056020,2210,2210,2210,2210,0
|
|
20240105,155500,3709056020,2210,2210,2210,2210,0
|
|
20240105,155400,3709056020,2210,2210,2210,2210,0
|
|
20240105,155300,3709056020,2210,2210,2210,2210,0
|
|
20240105,155200,3709056020,2210,2210,2210,2210,0
|
|
20240105,155100,3709056020,2210,2210,2210,2210,0
|
|
20240105,155000,3709056020,2210,2210,2210,2210,0
|
|
20240105,154900,3709056020,2210,2210,2210,2210,0
|
|
20240105,154800,3709056020,2210,2210,2210,2210,0
|
|
20240105,154700,3709056020,2210,2210,2210,2210,0
|
|
20240105,154600,3709056020,2210,2210,2210,2210,0
|
|
20240105,154500,3709056020,2210,2210,2210,2210,0
|
|
20240105,154400,3709056020,2210,2210,2210,2210,0
|
|
20240105,154300,3709056020,2210,2210,2210,2210,0
|
|
20240105,154200,3709056020,2210,2210,2210,2210,0
|
|
20240105,154100,3709056020,2210,2210,2210,2210,0
|
|
20240105,154000,3709056020,2210,2210,2210,2210,0
|
|
20240105,153900,3709056020,2210,2210,2210,2210,0
|
|
20240105,153800,3709056020,2210,2210,2210,2210,0
|
|
20240105,153700,3709056020,2210,2210,2210,2210,0
|
|
20240105,153600,3709056020,2210,2210,2210,2210,0
|
|
20240105,153500,3709056020,2210,2210,2210,2210,0
|
|
20240105,153400,3709056020,2210,2210,2210,2210,22993
|
|
20240105,153300,3709056020,2210,2210,2210,2210,0
|
|
20240105,153200,3709056020,2210,2210,2210,2210,0
|
|
20240105,153100,3709056020,2210,2210,2210,2210,0
|
|
20240105,153000,3709056020,2210,2210,2210,2210,22993
|
|
20240105,152900,3658241490,2210,2210,2210,2210,0
|
|
20240105,152800,3658241490,2210,2210,2210,2210,0
|
|
20240105,152700,3658241490,2210,2210,2210,2210,0
|
|
20240105,152600,3658241490,2210,2210,2210,2210,0
|
|
20240105,152500,3658241490,2210,2210,2210,2210,0
|
|
20240105,152400,3658241490,2210,2210,2210,2210,0
|
|
20240105,152300,3658241490,2210,2210,2210,2210,0
|
|
20240105,152200,3658241490,2210,2210,2210,2210,0
|
|
20240105,152100,3658241490,2210,2210,2210,2210,0
|
|
20240105,152000,3658241490,2210,2210,2210,2210,0
|
|
20240105,151900,3658241490,2210,2210,2215,2210,4934
|
|
20240105,151800,3647321850,2210,2210,2210,2205,10757
|
|
20240105,151700,3623550155,2210,2210,2210,2205,15479
|
|
20240105,151600,3589355135,2205,2205,2210,2205,1792
|
|
20240105,151500,3585399660,2205,2205,2205,2205,1545
|
|
20240105,151400,3581992935,2205,2205,2205,2200,7525
|
|
20240105,151300,3565408620,2200,2200,2205,2200,2217
|
|
20240105,151200,3560527985,2205,2205,2210,2200,4380
|
|
20240105,151100,3550869900,2205,2210,2210,2200,351
|
|
20240105,151000,3550096790,2205,2210,2210,2200,14545
|
|
20240105,150900,3518030200,2210,2205,2210,2205,1945
|
|
20240105,150800,3513740450,2205,2200,2205,2195,11148
|
|
20240105,150700,3489169490,2200,2195,2200,2190,12442
|
|
20240105,150600,3461809290,2200,2195,2200,2190,28593
|
|
20240105,150500,3399048255,2195,2195,2195,2190,1410
|
|
20240105,150400,3395955755,2195,2195,2200,2190,9274
|
|
20240105,150300,3375625930,2200,2195,2200,2190,212
|
|
20240105,150200,3375161030,2200,2195,2200,2195,9942
|
|
20240105,150100,3353338315,2195,2195,2200,2195,25584
|
|
20240105,150000,3297180275,2200,2200,2200,2195,1091
|
|
20240105,145900,3294780765,2200,2195,2200,2195,1110
|
|
20240105,145800,3292344305,2195,2195,2195,2195,1681
|
|
20240105,145700,3288654510,2195,2200,2200,2195,674
|
|
20240105,145600,3287175070,2200,2200,2200,2200,1618
|
|
20240105,145500,3283615470,2195,2200,2200,2195,446
|
|
20240105,145400,3282636270,2195,2195,2195,2190,450
|
|
20240105,145300,3281649020,2190,2195,2195,2190,10384
|
|
20240105,145200,3258907390,2195,2195,2195,2195,85
|
|
20240105,145100,3258720815,2195,2195,2195,2195,1053
|
|
20240105,145000,3256409480,2195,2195,2200,2190,22500
|
|
20240105,144900,3207031065,2200,2200,2200,2195,589
|
|
20240105,144800,3205737090,2200,2200,2200,2195,9147
|
|
20240105,144700,3185652130,2200,2200,2205,2195,7806
|
|
20240105,144600,3168482660,2200,2200,2200,2195,1460
|
|
20240105,144500,3165276160,2200,2200,2200,2195,4288
|
|
20240105,144400,3155842565,2200,2200,2200,2200,418
|
|
20240105,144300,3154922965,2200,2200,2200,2195,2973
|
|
20240105,144200,3148383870,2200,2200,2200,2200,1464
|
|
20240105,144100,3145163070,2195,2200,2200,2195,969
|
|
20240105,144000,3143034780,2200,2195,2200,2195,3058
|
|
20240105,143900,3136321050,2195,2195,2195,2190,642
|
|
20240105,143800,3134913355,2190,2195,2200,2190,549
|
|
20240105,143700,3133708340,2195,2195,2195,2190,1888
|
|
20240105,143600,3129564690,2195,2195,2195,2195,1528
|
|
20240105,143500,3126210730,2200,2200,2200,2195,128
|
|
20240105,143400,3125929630,2200,2195,2200,2195,2397
|
|
20240105,143300,3120668205,2195,2200,2200,2195,1329
|
|
20240105,143200,3117747915,2200,2200,2200,2200,5002
|
|
20240105,143100,3106743515,2200,2200,2200,2200,246
|
|
20240105,143000,3106202315,2200,2200,2200,2195,2259
|
|
20240105,142900,3101232700,2200,2195,2200,2195,6235
|
|
20240105,142800,3087541510,2195,2195,2200,2190,5678
|
|
20240105,142700,3075079750,2190,2195,2195,2190,2837
|
|
20240105,142600,3068856710,2195,2195,2195,2190,5739
|
|
20240105,142500,3056264355,2195,2195,2195,2190,1612
|
|
20240105,142400,3052726040,2195,2195,2195,2190,4997
|
|
20240105,142300,3041765820,2190,2195,2195,2190,5088
|
|
20240105,142200,3030599065,2195,2195,2195,2190,1199
|
|
20240105,142100,3027967265,2195,2195,2195,2190,764
|
|
20240105,142000,3026290785,2195,2195,2195,2195,1180
|
|
20240105,141900,3023700685,2195,2190,2195,2190,1331
|
|
20240105,141800,3020784720,2190,2195,2195,2190,346
|
|
20240105,141700,3020026975,2190,2190,2195,2190,1164
|
|
20240105,141600,3017477295,2195,2195,2195,2190,537
|
|
20240105,141500,3016298830,2195,2190,2195,2190,6859
|
|
20240105,141400,3001277355,2190,2195,2195,2190,1017
|
|
20240105,141300,2999045070,2195,2195,2195,2190,256
|
|
20240105,141200,2998483200,2195,2195,2195,2190,128
|
|
20240105,141100,2998202740,2195,2195,2195,2195,2687
|
|
20240105,141000,2992304775,2190,2190,2190,2185,8677
|
|
20240105,140900,2973302165,2195,2195,2195,2195,41
|
|
20240105,140800,2973212170,2190,2190,2195,2190,826
|
|
20240105,140700,2971402295,2190,2190,2195,2190,3885
|
|
20240105,140600,2962893185,2190,2195,2195,2190,636
|
|
20240105,140500,2961500130,2190,2190,2195,2190,2914
|
|
20240105,140400,2955117425,2195,2190,2195,2190,2219
|
|
20240105,140300,2950257765,2195,2195,2195,2190,3402
|
|
20240105,140200,2942802740,2195,2195,2200,2195,8301
|
|
20240105,140100,2924581945,2195,2195,2195,2195,602
|
|
20240105,140000,2923260555,2195,2190,2195,2190,1256
|
|
20240105,135900,2920505135,2190,2195,2195,2190,3524
|
|
20240105,135800,2912785745,2195,2195,2195,2190,3421
|
|
20240105,135700,2905291585,2190,2185,2190,2185,3286
|
|
20240105,135600,2898097825,2185,2190,2190,2185,1059
|
|
20240105,135500,2895783905,2185,2185,2190,2185,2307
|
|
20240105,135400,2890740320,2190,2190,2190,2185,3150
|
|
20240105,135300,2883856830,2185,2185,2190,2185,988
|
|
20240105,135200,2881697905,2190,2190,2195,2185,11099
|
|
20240105,135100,2857443350,2190,2195,2195,2190,25594
|
|
20240105,135000,2801391865,2195,2190,2195,2190,6066
|
|
20240105,134900,2788095315,2195,2195,2195,2190,5457
|
|
20240105,134800,2776144020,2190,2190,2195,2190,1752
|
|
20240105,134700,2772301610,2195,2195,2195,2190,606
|
|
20240105,134600,2770971720,2195,2190,2195,2190,2617
|
|
20240105,134500,2765231915,2190,2190,2195,2190,692
|
|
20240105,134400,2763714175,2190,2195,2200,2190,17004
|
|
20240105,134300,2726388400,2195,2200,2200,2195,1100
|
|
20240105,134200,2723971405,2200,2200,2200,2200,1509
|
|
20240105,134100,2720651605,2200,2205,2205,2195,3074
|
|
20240105,134000,2713888810,2205,2200,2205,2200,202
|
|
20240105,133900,2713444385,2200,2200,2200,2195,5932
|
|
20240105,133800,2700395140,2200,2200,2200,2200,3480
|
|
20240105,133700,2692739140,2200,2200,2200,2195,2240
|
|
20240105,133600,2687821810,2200,2200,2200,2200,2181
|
|
20240105,133500,2683023610,2200,2200,2205,2200,5692
|
|
20240105,133400,2670501200,2205,2200,2205,2200,754
|
|
20240105,133300,2668840130,2200,2200,2205,2200,2931
|
|
20240105,133200,2662390960,2200,2205,2205,2200,2842
|
|
20240105,133100,2656135950,2205,2200,2205,2200,83
|
|
20240105,133000,2655953165,2205,2205,2205,2200,585
|
|
20240105,132900,2654666090,2205,2205,2205,2200,978
|
|
20240105,132800,2652509850,2205,2205,2205,2200,38
|
|
20240105,132700,2652426115,2205,2200,2205,2200,920
|
|
20240105,132600,2650397535,2210,2205,2210,2200,6116
|
|
20240105,132500,2636923495,2205,2205,2205,2205,3067
|
|
20240105,132400,2630160760,2205,2210,2210,2205,1814
|
|
20240105,132300,2626160880,2205,2210,2210,2200,2499
|
|
20240105,132200,2620654515,2210,2210,2210,2210,800
|
|
20240105,132100,2618886515,2210,2200,2210,2200,1648
|
|
20240105,132000,2615256165,2200,2200,2200,2200,2740
|
|
20240105,131900,2609228165,2200,2200,2200,2195,1317
|
|
20240105,131800,2606331525,2200,2210,2210,2195,5732
|
|
20240105,131700,2593746200,2205,2210,2210,2200,43999
|
|
20240105,131600,2496937310,2210,2215,2215,2200,34535
|
|
20240105,131500,2420784810,2215,2210,2215,2210,9028
|
|
20240105,131400,2400832205,2220,2220,2220,2220,2021
|
|
20240105,131300,2396345585,2220,2220,2220,2220,115
|
|
20240105,131200,2396090285,2220,2220,2220,2220,100
|
|
20240105,131100,2395868285,2220,2215,2220,2210,596
|
|
20240105,131000,2394548165,2220,2220,2220,2210,901
|
|
20240105,130900,2392550315,2220,2215,2220,2210,1245
|
|
20240105,130800,2389787800,2220,2220,2220,2210,22267
|
|
20240105,130700,2340577520,2215,2215,2220,2215,1768
|
|
20240105,130600,2336661395,2220,2220,2220,2210,2352
|
|
20240105,130500,2331460065,2220,2220,2220,2215,15240
|
|
20240105,130400,2297698155,2220,2220,2220,2220,26
|
|
20240105,130300,2297640435,2220,2220,2220,2220,163
|
|
20240105,130200,2297278575,2215,2220,2220,2215,88
|
|
20240105,130100,2297083225,2225,2220,2225,2215,5101
|
|
20240105,130000,2285734970,2215,2220,2225,2215,4052
|
|
20240105,125900,2276740025,2225,2220,2225,2220,3210
|
|
20240105,125800,2269613325,2220,2225,2225,2220,143
|
|
20240105,125700,2269295735,2225,2220,2225,2220,7281
|
|
20240105,125600,2253131355,2225,2225,2225,2220,50
|
|
20240105,125500,2253020345,2220,2220,2225,2220,2232
|
|
20240105,125400,2248060280,2225,2225,2225,2220,1668
|
|
20240105,125300,2244357155,2220,2220,2225,2220,1187
|
|
20240105,125200,2241720220,2225,2220,2225,2220,836
|
|
20240105,125100,2239861295,2220,2225,2225,2220,4240
|
|
20240105,125000,2230444795,2225,2225,2225,2225,5709
|
|
20240105,124900,2217742270,2225,2225,2225,2220,1003
|
|
20240105,124800,2215510600,2225,2225,2225,2220,2112
|
|
20240105,124700,2210816455,2225,2220,2225,2220,907
|
|
20240105,124600,2208802905,2225,2225,2225,2220,2606
|
|
20240105,124500,2203010035,2225,2225,2225,2225,207
|
|
20240105,124400,2202549460,2225,2225,2230,2225,1193
|
|
20240105,124300,2199894655,2225,2220,2225,2220,3136
|
|
20240105,124200,2192917580,2220,2225,2225,2220,2560
|
|
20240105,124100,2187228630,2225,2225,2225,2225,1003
|
|
20240105,124000,2184996955,2225,2225,2225,2225,1730
|
|
20240105,123900,2181147705,2225,2230,2230,2225,3131
|
|
20240105,123800,2174181190,2230,2225,2230,2225,4545
|
|
20240105,123700,2164046210,2225,2230,2230,2225,4848
|
|
20240105,123600,2153245275,2230,2230,2230,2230,114
|
|
20240105,123500,2152991055,2225,2230,2230,2225,430
|
|
20240105,123400,2152033910,2230,2225,2230,2225,832
|
|
20240105,123300,2150182450,2225,2225,2225,2225,723
|
|
20240105,123200,2148573775,2225,2230,2230,2225,1028
|
|
20240105,123100,2146286460,2230,2230,2230,2225,262
|
|
20240105,123000,2145702225,2230,2230,2230,2225,103
|
|
20240105,122900,2145473040,2225,2225,2230,2225,5257
|
|
20240105,122800,2133767635,2225,2220,2225,2220,8636
|
|
20240105,122700,2114552560,2225,2225,2225,2220,1961
|
|
20240105,122600,2110189390,2225,2220,2225,2220,4468
|
|
20240105,122500,2100269425,2215,2215,2215,2215,1447
|
|
20240105,122400,2097064320,2215,2225,2225,2215,1095
|
|
20240105,122300,2094635155,2220,2220,2225,2220,3264
|
|
20240105,122200,2087375755,2220,2220,2225,2220,1375
|
|
20240105,122100,2084318150,2220,2220,2220,2220,72
|
|
20240105,122000,2084158310,2220,2220,2220,2215,2628
|
|
20240105,121900,2078324155,2220,2215,2220,2215,1052
|
|
20240105,121800,2075988725,2220,2220,2220,2220,3110
|
|
20240105,121700,2069084525,2220,2220,2220,2220,361
|
|
20240105,121600,2068283105,2220,2220,2220,2220,358
|
|
20240105,121500,2067488345,2220,2220,2220,2220,993
|
|
20240105,121400,2065283885,2220,2220,2220,2220,200
|
|
20240105,121300,2064839885,2220,2225,2225,2220,611
|
|
20240105,121200,2063480535,2225,2220,2225,2220,3084
|
|
20240105,121100,2056634010,2220,2220,2220,2220,10457
|
|
20240105,121000,2033419470,2225,2225,2225,2225,732
|
|
20240105,120900,2031790770,2225,2225,2225,2225,691
|
|
20240105,120800,2030253295,2220,2220,2220,2220,200
|
|
20240105,120700,2029809295,2225,2220,2225,2220,2054
|
|
20240105,120600,2025249150,2220,2225,2225,2220,95
|
|
20240105,120500,2025037800,2225,2220,2225,2220,2310
|
|
20240105,120400,2019909540,2225,2225,2225,2225,133
|
|
20240105,120300,2019613615,2225,2225,2225,2220,1727
|
|
20240105,120200,2015779060,2220,2220,2225,2220,229
|
|
20240105,120100,2015270675,2220,2225,2225,2220,354
|
|
20240105,120000,2014484525,2225,2225,2225,2220,3909
|
|
20240105,115900,2005794970,2225,2220,2225,2220,1905
|
|
20240105,115800,2001558165,2220,2220,2220,2220,1217
|
|
20240105,115700,1998856425,2225,2220,2225,2220,1210
|
|
20240105,115600,1996165220,2220,2220,2220,2220,54
|
|
20240105,115500,1996045340,2220,2220,2220,2215,1281
|
|
20240105,115400,1993202915,2220,2215,2220,2215,1226
|
|
20240105,115300,1990481200,2220,2215,2220,2215,5010
|
|
20240105,115200,1979359025,2220,2220,2220,2215,2794
|
|
20240105,115100,1973156775,2220,2220,2220,2220,111
|
|
20240105,115000,1972910355,2220,2220,2220,2215,159
|
|
20240105,114900,1972557890,2220,2220,2220,2215,1151
|
|
20240105,114800,1970005875,2220,2220,2220,2215,1291
|
|
20240105,114700,1967140355,2215,2220,2220,2215,1311
|
|
20240105,114600,1964235850,2220,2220,2220,2220,353
|
|
20240105,114500,1963452190,2220,2220,2220,2215,177
|
|
20240105,114400,1963059700,2220,2220,2220,2220,1835
|
|
20240105,114300,1958986000,2220,2220,2220,2220,1014
|
|
20240105,114200,1956734920,2215,2215,2220,2215,121
|
|
20240105,114100,1956466745,2220,2220,2220,2215,2460
|
|
20240105,114000,1951009045,2220,2220,2220,2215,218
|
|
20240105,113900,1950525815,2220,2215,2220,2215,196
|
|
20240105,113800,1950090700,2215,2220,2220,2215,874
|
|
20240105,113700,1948154755,2215,2220,2220,2215,102
|
|
20240105,113600,1947928660,2215,2220,2220,2215,2813
|
|
20240105,113500,1941696860,2215,2220,2220,2215,884
|
|
20240105,113400,1939738795,2215,2220,2220,2215,2532
|
|
20240105,113300,1934129820,2220,2215,2220,2215,4087
|
|
20240105,113200,1925072105,2215,2220,2220,2215,2167
|
|
20240105,113100,1920261450,2220,2225,2225,2220,11307
|
|
20240105,113000,1895157910,2215,2215,2215,2215,145
|
|
20240105,112900,1894836735,2215,2225,2225,2215,473
|
|
20240105,112800,1893788875,2225,2220,2225,2215,314
|
|
20240105,112700,1893092265,2220,2215,2220,2215,12477
|
|
20240105,112600,1865393330,2215,2215,2215,2215,1
|
|
20240105,112500,1865391115,2215,2220,2220,2215,2830
|
|
20240105,112400,1859108885,2220,2220,2220,2220,610
|
|
20240105,112300,1857754685,2220,2220,2220,2215,262
|
|
20240105,112200,1857173450,2220,2220,2220,2215,2685
|
|
20240105,112100,1851220915,2215,2220,2220,2215,444
|
|
20240105,112000,1850235485,2225,2220,2225,2220,3175
|
|
20240105,111900,1843172210,2220,2220,2225,2220,4085
|
|
20240105,111800,1834102660,2220,2215,2225,2215,3384
|
|
20240105,111700,1826590260,2215,2215,2215,2215,1508
|
|
20240105,111600,1823250040,2220,2215,2220,2215,1478
|
|
20240105,111500,1819970000,2215,2215,2220,2215,2391
|
|
20240105,111400,1814667795,2215,2215,2220,2215,4462
|
|
20240105,111300,1804784460,2215,2215,2215,2215,1081
|
|
20240105,111200,1802390045,2220,2220,2220,2220,59
|
|
20240105,111100,1802259065,2220,2215,2220,2215,1095
|
|
20240105,111000,1799831285,2220,2220,2220,2220,6864
|
|
20240105,110900,1784593205,2225,2225,2225,2225,720
|
|
20240105,110800,1782991205,2220,2225,2225,2220,106
|
|
20240105,110700,1782755785,2225,2220,2225,2220,725
|
|
20240105,110600,1781142665,2220,2225,2225,2220,2100
|
|
20240105,110500,1776470580,2225,2225,2225,2225,1333
|
|
20240105,110400,1773504655,2225,2225,2225,2220,99
|
|
20240105,110300,1773284810,2225,2225,2225,2220,382
|
|
20240105,110200,1772436665,2225,2225,2225,2220,239
|
|
20240105,110100,1771905140,2220,2220,2220,2220,112
|
|
20240105,110000,1771656500,2220,2225,2225,2220,1795
|
|
20240105,105900,1767670585,2225,2225,2225,2220,602
|
|
20240105,105800,1766333885,2230,2220,2230,2220,1035
|
|
20240105,105700,1764036035,2230,2225,2230,2220,5742
|
|
20240105,105600,1751260470,2225,2235,2235,2220,2460
|
|
20240105,105500,1745788130,2235,2235,2235,2225,4835
|
|
20240105,105400,1735020680,2235,2235,2235,2225,10036
|
|
20240105,105300,1712612160,2235,2235,2235,2230,5506
|
|
20240105,105200,1700310025,2235,2235,2235,2230,2834
|
|
20240105,105100,1693976075,2235,2230,2235,2225,20638
|
|
20240105,105000,1647925625,2230,2230,2230,2225,1119
|
|
20240105,104900,1645432450,2230,2225,2230,2225,8530
|
|
20240105,104800,1626415520,2225,2225,2230,2225,528
|
|
20240105,104700,1625239210,2225,2230,2230,2225,3345
|
|
20240105,104600,1617783480,2225,2215,2230,2215,31136
|
|
20240105,104500,1548578635,2220,2220,2220,2215,2860
|
|
20240105,104400,1542232725,2220,2220,2220,2210,1602
|
|
20240105,104300,1538677170,2220,2210,2220,2205,8178
|
|
20240105,104200,1520579350,2210,2210,2215,2205,2086
|
|
20240105,104100,1515967615,2215,2215,2215,2215,851
|
|
20240105,104000,1514082650,2215,2215,2215,2205,12373
|
|
20240105,103900,1486740935,2210,2215,2215,2210,593
|
|
20240105,103800,1485427855,2215,2210,2215,2210,831
|
|
20240105,103700,1483591230,2215,2210,2215,2210,435
|
|
20240105,103600,1482629275,2215,2215,2215,2210,1138
|
|
20240105,103500,1480109160,2215,2215,2215,2210,3551
|
|
20240105,103400,1472261430,2210,2210,2215,2210,2148
|
|
20240105,103300,1467514055,2205,2210,2215,2205,1705
|
|
20240105,103200,1463750445,2205,2205,2210,2205,1731
|
|
20240105,103100,1459932615,2210,2210,2210,2205,3061
|
|
20240105,103000,1453180400,2215,2215,2215,2210,1382
|
|
20240105,102900,1450125420,2215,2215,2215,2215,1041
|
|
20240105,102800,1447819605,2215,2210,2215,2205,19285
|
|
20240105,102700,1405205555,2210,2215,2215,2210,1599
|
|
20240105,102600,1401664255,2215,2215,2215,2215,4614
|
|
20240105,102500,1391444245,2215,2220,2220,2215,2653
|
|
20240105,102400,1385567775,2220,2220,2220,2215,1024
|
|
20240105,102300,1383294750,2215,2215,2215,2215,1708
|
|
20240105,102200,1379511530,2215,2220,2220,2210,1424
|
|
20240105,102100,1376355970,2220,2215,2220,2215,423
|
|
20240105,102000,1375418920,2220,2220,2220,2215,3209
|
|
20240105,101900,1368310350,2220,2220,2220,2220,244
|
|
20240105,101800,1367768670,2220,2215,2220,2215,343
|
|
20240105,101700,1367007215,2215,2220,2220,2215,291
|
|
20240105,101600,1366362630,2220,2215,2220,2215,1916
|
|
20240105,101500,1362118110,2215,2220,2220,2215,613
|
|
20240105,101400,1360759450,2220,2215,2220,2215,3692
|
|
20240105,101300,1352580495,2215,2220,2220,2215,2149
|
|
20240105,101200,1347820455,2215,2220,2220,2215,1599
|
|
20240105,101100,1344278420,2215,2220,2220,2215,3223
|
|
20240105,101000,1337123455,2220,2220,2220,2215,2740
|
|
20240105,100900,1331041075,2220,2215,2220,2215,1703
|
|
20240105,100800,1327260685,2220,2215,2220,2215,282
|
|
20240105,100700,1326635765,2220,2215,2220,2215,3286
|
|
20240105,100600,1319342270,2215,2215,2215,2215,4445
|
|
20240105,100500,1309496595,2215,2215,2215,2210,8951
|
|
20240105,100400,1289670545,2215,2210,2215,2210,168
|
|
20240105,100300,1289298760,2210,2210,2210,2205,22372
|
|
20240105,100200,1239859705,2210,2210,2210,2205,482
|
|
20240105,100100,1238795520,2205,2205,2210,2205,1087
|
|
20240105,100000,1236398115,2205,2200,2210,2200,4192
|
|
20240105,095900,1227155255,2205,2205,2205,2205,9516
|
|
20240105,095800,1206172475,2210,2205,2210,2205,2169
|
|
20240105,095700,1201386365,2205,2205,2205,2205,2876
|
|
20240105,095600,1195044785,2205,2205,2210,2205,2237
|
|
20240105,095500,1190106210,2205,2205,2205,2205,2556
|
|
20240105,095400,1184470230,2210,2210,2210,2210,4810
|
|
20240105,095300,1173840130,2210,2210,2210,2205,695
|
|
20240105,095200,1172304655,2210,2205,2210,2205,2000
|
|
20240105,095100,1167891770,2205,2210,2210,2205,4884
|
|
20240105,095000,1157108555,2210,2210,2210,2210,4938
|
|
20240105,094900,1146195575,2210,2210,2215,2210,5591
|
|
20240105,094800,1133839060,2210,2215,2215,2210,1216
|
|
20240105,094700,1131150975,2210,2215,2215,2210,2785
|
|
20240105,094600,1124992905,2215,2215,2215,2210,482
|
|
20240105,094500,1123925355,2220,2220,2220,2215,5730
|
|
20240105,094400,1111230450,2215,2220,2220,2215,12914
|
|
20240105,094300,1082624990,2220,2220,2220,2215,752
|
|
20240105,094200,1080955995,2220,2220,2220,2215,2731
|
|
20240105,094100,1074902275,2220,2220,2220,2220,5507
|
|
20240105,094000,1062676735,2220,2225,2225,2220,307
|
|
20240105,093900,1061994160,2225,2220,2225,2220,9955
|
|
20240105,093800,1039856185,2220,2215,2220,2215,1293
|
|
20240105,093700,1036988420,2215,2220,2220,2215,2957
|
|
20240105,093600,1030423895,2220,2220,2220,2215,3159
|
|
20240105,093500,1023412880,2220,2220,2220,2220,1603
|
|
20240105,093400,1019854220,2220,2225,2225,2220,6142
|
|
20240105,093300,1006217370,2225,2220,2225,2215,3305
|
|
20240105,093200,998879505,2220,2220,2220,2215,3812
|
|
20240105,093100,990417410,2220,2220,2220,2215,396
|
|
20240105,093000,989539110,2215,2220,2220,2215,19435
|
|
20240105,092900,946459515,2220,2220,2220,2215,3359
|
|
20240105,092800,939002910,2220,2225,2225,2215,8100
|
|
20240105,092700,921020270,2225,2225,2225,2220,15873
|
|
20240105,092600,885733505,2220,2225,2230,2220,12622
|
|
20240105,092500,857660130,2230,2210,2230,2210,8760
|
|
20240105,092400,838202825,2215,2210,2220,2205,20324
|
|
20240105,092300,793283340,2210,2200,2210,2200,10173
|
|
20240105,092200,770852660,2200,2200,2205,2200,4063
|
|
20240105,092100,761904165,2200,2200,2205,2200,6662
|
|
20240105,092000,747239565,2200,2200,2205,2200,5145
|
|
20240105,091900,735920095,2200,2205,2205,2200,467
|
|
20240105,091800,734891640,2205,2190,2205,2185,39538
|
|
20240105,091700,648054215,2185,2185,2190,2185,3213
|
|
20240105,091600,641032465,2185,2190,2190,2185,2254
|
|
20240105,091500,636100460,2190,2190,2190,2185,25460
|
|
20240105,091400,580343065,2185,2185,2195,2180,21139
|
|
20240105,091300,534121240,2185,2185,2190,2185,3802
|
|
20240105,091200,525810605,2185,2190,2190,2185,5686
|
|
20240105,091100,513383560,2190,2185,2190,2180,7639
|
|
20240105,091000,496696255,2185,2170,2185,2170,33084
|
|
20240105,090900,424564155,2170,2175,2175,2170,11196
|
|
20240105,090800,400247385,2175,2170,2175,2170,7044
|
|
20240105,090700,384955420,2170,2175,2180,2170,30887
|
|
20240105,090600,317883835,2175,2190,2190,2175,12279
|
|
20240105,090500,291152855,2180,2190,2190,2180,10852
|
|
20240105,090400,267466525,2190,2180,2190,2170,54896
|
|
20240105,090300,147825005,2175,2190,2190,2175,12632
|
|
20240105,090200,120267990,2190,2185,2190,2180,4465
|
|
20240105,090100,110510530,2180,2190,2190,2170,18818
|
|
20240105,090000,69448465,2185,2205,2205,2185,31381
|