577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,183300,2843294065,2215,2215,2215,2215,0
|
|
20240108,183200,2843294065,2215,2215,2215,2215,0
|
|
20240108,183100,2843294065,2215,2215,2215,2215,0
|
|
20240108,183000,2843294065,2215,2215,2215,2215,0
|
|
20240108,182900,2843294065,2215,2215,2215,2215,0
|
|
20240108,182800,2843294065,2215,2215,2215,2215,0
|
|
20240108,182700,2843294065,2215,2215,2215,2215,0
|
|
20240108,182600,2843294065,2215,2215,2215,2215,0
|
|
20240108,182500,2843294065,2215,2215,2215,2215,0
|
|
20240108,182400,2843294065,2215,2215,2215,2215,0
|
|
20240108,182300,2843294065,2215,2215,2215,2215,0
|
|
20240108,182200,2843294065,2215,2215,2215,2215,0
|
|
20240108,182100,2843294065,2215,2215,2215,2215,0
|
|
20240108,182000,2843294065,2215,2215,2215,2215,0
|
|
20240108,181900,2843294065,2215,2215,2215,2215,0
|
|
20240108,181800,2843294065,2215,2215,2215,2215,0
|
|
20240108,181700,2843294065,2215,2215,2215,2215,0
|
|
20240108,181600,2843294065,2215,2215,2215,2215,0
|
|
20240108,181500,2843294065,2215,2215,2215,2215,0
|
|
20240108,181400,2843294065,2215,2215,2215,2215,0
|
|
20240108,181300,2843294065,2215,2215,2215,2215,0
|
|
20240108,181200,2843294065,2215,2215,2215,2215,0
|
|
20240108,181100,2843294065,2215,2215,2215,2215,0
|
|
20240108,181000,2843294065,2215,2215,2215,2215,0
|
|
20240108,180900,2843294065,2215,2215,2215,2215,0
|
|
20240108,180800,2843294065,2215,2215,2215,2215,0
|
|
20240108,180700,2843294065,2215,2215,2215,2215,0
|
|
20240108,180600,2843294065,2215,2215,2215,2215,0
|
|
20240108,180500,2843294065,2215,2215,2215,2215,0
|
|
20240108,180400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,180300,2843294065,2215,2215,2215,2215,0
|
|
20240108,180200,2843294065,2215,2215,2215,2215,0
|
|
20240108,180100,2843294065,2215,2215,2215,2215,0
|
|
20240108,180000,2843294065,2215,2215,2215,2215,0
|
|
20240108,175900,2843294065,2215,2215,2215,2215,0
|
|
20240108,175800,2843294065,2215,2215,2215,2215,0
|
|
20240108,175700,2843294065,2215,2215,2215,2215,0
|
|
20240108,175600,2843294065,2215,2215,2215,2215,0
|
|
20240108,175500,2843294065,2215,2215,2215,2215,0
|
|
20240108,175400,2843294065,2215,2215,2215,2215,0
|
|
20240108,175300,2843294065,2215,2215,2215,2215,0
|
|
20240108,175200,2843294065,2215,2215,2215,2215,0
|
|
20240108,175100,2843294065,2215,2215,2215,2215,0
|
|
20240108,175000,2843294065,2215,2215,2215,2215,0
|
|
20240108,174900,2843294065,2215,2215,2215,2215,0
|
|
20240108,174800,2843294065,2215,2215,2215,2215,0
|
|
20240108,174700,2843294065,2215,2215,2215,2215,0
|
|
20240108,174600,2843294065,2215,2215,2215,2215,0
|
|
20240108,174500,2843294065,2215,2215,2215,2215,0
|
|
20240108,174400,2843294065,2215,2215,2215,2215,0
|
|
20240108,174300,2843294065,2215,2215,2215,2215,0
|
|
20240108,174200,2843294065,2215,2215,2215,2215,0
|
|
20240108,174100,2843294065,2215,2215,2215,2215,0
|
|
20240108,174000,2843294065,2215,2215,2215,2215,0
|
|
20240108,173900,2843294065,2215,2215,2215,2215,0
|
|
20240108,173800,2843294065,2215,2215,2215,2215,0
|
|
20240108,173700,2843294065,2215,2215,2215,2215,0
|
|
20240108,173600,2843294065,2215,2215,2215,2215,0
|
|
20240108,173500,2843294065,2215,2215,2215,2215,0
|
|
20240108,173400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,173300,2843294065,2215,2215,2215,2215,0
|
|
20240108,173200,2843294065,2215,2215,2215,2215,0
|
|
20240108,173100,2843294065,2215,2215,2215,2215,0
|
|
20240108,173000,2843294065,2215,2215,2215,2215,0
|
|
20240108,172900,2843294065,2215,2215,2215,2215,0
|
|
20240108,172800,2843294065,2215,2215,2215,2215,0
|
|
20240108,172700,2843294065,2215,2215,2215,2215,0
|
|
20240108,172600,2843294065,2215,2215,2215,2215,0
|
|
20240108,172500,2843294065,2215,2215,2215,2215,0
|
|
20240108,172400,2843294065,2215,2215,2215,2215,0
|
|
20240108,172300,2843294065,2215,2215,2215,2215,0
|
|
20240108,172200,2843294065,2215,2215,2215,2215,0
|
|
20240108,172100,2843294065,2215,2215,2215,2215,0
|
|
20240108,172000,2843294065,2215,2215,2215,2215,0
|
|
20240108,171900,2843294065,2215,2215,2215,2215,0
|
|
20240108,171800,2843294065,2215,2215,2215,2215,0
|
|
20240108,171700,2843294065,2215,2215,2215,2215,0
|
|
20240108,171600,2843294065,2215,2215,2215,2215,0
|
|
20240108,171500,2843294065,2215,2215,2215,2215,0
|
|
20240108,171400,2843294065,2215,2215,2215,2215,0
|
|
20240108,171300,2843294065,2215,2215,2215,2215,0
|
|
20240108,171200,2843294065,2215,2215,2215,2215,0
|
|
20240108,171100,2843294065,2215,2215,2215,2215,0
|
|
20240108,171000,2843294065,2215,2215,2215,2215,0
|
|
20240108,170900,2843294065,2215,2215,2215,2215,0
|
|
20240108,170800,2843294065,2215,2215,2215,2215,0
|
|
20240108,170700,2843294065,2215,2215,2215,2215,0
|
|
20240108,170600,2843294065,2215,2215,2215,2215,0
|
|
20240108,170500,2843294065,2215,2215,2215,2215,0
|
|
20240108,170400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,170300,2843294065,2215,2215,2215,2215,0
|
|
20240108,170200,2843294065,2215,2215,2215,2215,0
|
|
20240108,170100,2843294065,2215,2215,2215,2215,0
|
|
20240108,170000,2843294065,2215,2215,2215,2215,0
|
|
20240108,165900,2843294065,2215,2215,2215,2215,0
|
|
20240108,165800,2843294065,2215,2215,2215,2215,0
|
|
20240108,165700,2843294065,2215,2215,2215,2215,0
|
|
20240108,165600,2843294065,2215,2215,2215,2215,0
|
|
20240108,165500,2843294065,2215,2215,2215,2215,0
|
|
20240108,165400,2843294065,2215,2215,2215,2215,0
|
|
20240108,165300,2843294065,2215,2215,2215,2215,0
|
|
20240108,165200,2843294065,2215,2215,2215,2215,0
|
|
20240108,165100,2843294065,2215,2215,2215,2215,0
|
|
20240108,165000,2843294065,2215,2215,2215,2215,0
|
|
20240108,164900,2843294065,2215,2215,2215,2215,0
|
|
20240108,164800,2843294065,2215,2215,2215,2215,0
|
|
20240108,164700,2843294065,2215,2215,2215,2215,0
|
|
20240108,164600,2843294065,2215,2215,2215,2215,0
|
|
20240108,164500,2843294065,2215,2215,2215,2215,0
|
|
20240108,164400,2843294065,2215,2215,2215,2215,0
|
|
20240108,164300,2843294065,2215,2215,2215,2215,0
|
|
20240108,164200,2843294065,2215,2215,2215,2215,0
|
|
20240108,164100,2843294065,2215,2215,2215,2215,0
|
|
20240108,164000,2843294065,2215,2215,2215,2215,0
|
|
20240108,163900,2843294065,2215,2215,2215,2215,0
|
|
20240108,163800,2843294065,2215,2215,2215,2215,0
|
|
20240108,163700,2843294065,2215,2215,2215,2215,0
|
|
20240108,163600,2843294065,2215,2215,2215,2215,0
|
|
20240108,163500,2843294065,2215,2215,2215,2215,0
|
|
20240108,163400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,163300,2843294065,2215,2215,2215,2215,0
|
|
20240108,163200,2843294065,2215,2215,2215,2215,0
|
|
20240108,163100,2843294065,2215,2215,2215,2215,0
|
|
20240108,163000,2843294065,2215,2215,2215,2215,0
|
|
20240108,162900,2843294065,2215,2215,2215,2215,0
|
|
20240108,162800,2843294065,2215,2215,2215,2215,0
|
|
20240108,162700,2843294065,2215,2215,2215,2215,0
|
|
20240108,162600,2843294065,2215,2215,2215,2215,0
|
|
20240108,162500,2843294065,2215,2215,2215,2215,0
|
|
20240108,162400,2843294065,2215,2215,2215,2215,0
|
|
20240108,162300,2843294065,2215,2215,2215,2215,0
|
|
20240108,162200,2843294065,2215,2215,2215,2215,0
|
|
20240108,162100,2843294065,2215,2215,2215,2215,0
|
|
20240108,162000,2843294065,2215,2215,2215,2215,0
|
|
20240108,161900,2843294065,2215,2215,2215,2215,0
|
|
20240108,161800,2843294065,2215,2215,2215,2215,0
|
|
20240108,161700,2843294065,2215,2215,2215,2215,0
|
|
20240108,161600,2843294065,2215,2215,2215,2215,0
|
|
20240108,161500,2843294065,2215,2215,2215,2215,0
|
|
20240108,161400,2843294065,2215,2215,2215,2215,0
|
|
20240108,161300,2843294065,2215,2215,2215,2215,0
|
|
20240108,161200,2843294065,2215,2215,2215,2215,0
|
|
20240108,161100,2843294065,2215,2215,2215,2215,0
|
|
20240108,161000,2843294065,2215,2215,2215,2215,0
|
|
20240108,160900,2843294065,2215,2215,2215,2215,0
|
|
20240108,160800,2843294065,2215,2215,2215,2215,0
|
|
20240108,160700,2843294065,2215,2215,2215,2215,0
|
|
20240108,160600,2843294065,2215,2215,2215,2215,0
|
|
20240108,160500,2843294065,2215,2215,2215,2215,0
|
|
20240108,160400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,160300,2843294065,2215,2215,2215,2215,0
|
|
20240108,160200,2843294065,2215,2215,2215,2215,0
|
|
20240108,160100,2843294065,2215,2215,2215,2215,0
|
|
20240108,160000,2843294065,2215,2215,2215,2215,0
|
|
20240108,155900,2843294065,2215,2215,2215,2215,0
|
|
20240108,155800,2843294065,2215,2215,2215,2215,0
|
|
20240108,155700,2843294065,2215,2215,2215,2215,0
|
|
20240108,155600,2843294065,2215,2215,2215,2215,0
|
|
20240108,155500,2843294065,2215,2215,2215,2215,0
|
|
20240108,155400,2843294065,2215,2215,2215,2215,0
|
|
20240108,155300,2843294065,2215,2215,2215,2215,0
|
|
20240108,155200,2843294065,2215,2215,2215,2215,0
|
|
20240108,155100,2843294065,2215,2215,2215,2215,0
|
|
20240108,155000,2843294065,2215,2215,2215,2215,0
|
|
20240108,154900,2843294065,2215,2215,2215,2215,0
|
|
20240108,154800,2843294065,2215,2215,2215,2215,0
|
|
20240108,154700,2843294065,2215,2215,2215,2215,0
|
|
20240108,154600,2843294065,2215,2215,2215,2215,0
|
|
20240108,154500,2843294065,2215,2215,2215,2215,0
|
|
20240108,154400,2843294065,2215,2215,2215,2215,0
|
|
20240108,154300,2843294065,2215,2215,2215,2215,0
|
|
20240108,154200,2843294065,2215,2215,2215,2215,0
|
|
20240108,154100,2843294065,2215,2215,2215,2215,0
|
|
20240108,154000,2843294065,2215,2215,2215,2215,0
|
|
20240108,153900,2843294065,2215,2215,2215,2215,0
|
|
20240108,153800,2843294065,2215,2215,2215,2215,0
|
|
20240108,153700,2843294065,2215,2215,2215,2215,0
|
|
20240108,153600,2843294065,2215,2215,2215,2215,0
|
|
20240108,153500,2843294065,2215,2215,2215,2215,0
|
|
20240108,153400,2843294065,2215,2215,2215,2215,14444
|
|
20240108,153300,2843294065,2215,2215,2215,2215,0
|
|
20240108,153200,2843294065,2215,2215,2215,2215,0
|
|
20240108,153100,2843294065,2215,2215,2215,2215,0
|
|
20240108,153000,2843294065,2215,2215,2215,2215,14444
|
|
20240108,152900,2811300605,2215,2215,2215,2215,0
|
|
20240108,152800,2811300605,2215,2215,2215,2215,0
|
|
20240108,152700,2811300605,2215,2215,2215,2215,0
|
|
20240108,152600,2811300605,2215,2215,2215,2215,0
|
|
20240108,152500,2811300605,2215,2215,2215,2215,0
|
|
20240108,152400,2811300605,2215,2215,2215,2215,0
|
|
20240108,152300,2811300605,2215,2215,2215,2215,0
|
|
20240108,152200,2811300605,2215,2215,2215,2215,0
|
|
20240108,152100,2811300605,2215,2215,2215,2215,0
|
|
20240108,152000,2811300605,2215,2215,2215,2215,0
|
|
20240108,151900,2811300605,2215,2220,2220,2215,1651
|
|
20240108,151800,2807636840,2215,2215,2215,2210,6690
|
|
20240108,151700,2792818495,2215,2210,2215,2210,515
|
|
20240108,151600,2791680325,2215,2215,2215,2210,1254
|
|
20240108,151500,2788907015,2215,2215,2215,2210,8910
|
|
20240108,151400,2769199165,2215,2215,2215,2210,13307
|
|
20240108,151300,2739727160,2215,2215,2215,2210,845
|
|
20240108,151200,2737855670,2215,2210,2215,2210,375
|
|
20240108,151100,2737026890,2210,2210,2210,2210,2490
|
|
20240108,151000,2731523990,2210,2210,2210,2210,10261
|
|
20240108,150900,2708847180,2210,2210,2210,2210,1119
|
|
20240108,150800,2706374190,2210,2205,2210,2205,15
|
|
20240108,150700,2706341055,2205,2210,2210,2205,7462
|
|
20240108,150600,2689887160,2210,2210,2210,2205,2899
|
|
20240108,150500,2683488870,2210,2210,2210,2205,787
|
|
20240108,150400,2681751100,2210,2210,2210,2205,2492
|
|
20240108,150300,2676255080,2205,2205,2205,2205,2331
|
|
20240108,150200,2671115225,2205,2210,2210,2205,4641
|
|
20240108,150100,2660859265,2205,2210,2210,2205,1239
|
|
20240108,150000,2658123670,2210,2210,2210,2210,528
|
|
20240108,145900,2656956790,2205,2210,2210,2205,2421
|
|
20240108,145800,2651618230,2205,2210,2210,2205,465
|
|
20240108,145700,2650591475,2205,2205,2210,2205,928
|
|
20240108,145600,2648545210,2210,2210,2210,2205,5505
|
|
20240108,145500,2636406105,2205,2205,2210,2205,5206
|
|
20240108,145400,2624926865,2205,2205,2205,2205,218
|
|
20240108,145300,2624446175,2205,2210,2210,2205,7313
|
|
20240108,145200,2608319755,2210,2210,2210,2205,2690
|
|
20240108,145100,2602387355,2210,2205,2210,2205,174
|
|
20240108,145000,2602002840,2210,2205,2210,2205,1001
|
|
20240108,144900,2599795630,2205,2210,2210,2205,683
|
|
20240108,144800,2598288350,2205,2205,2210,2205,1583
|
|
20240108,144700,2594797335,2205,2205,2205,2205,1000
|
|
20240108,144600,2592592335,2205,2205,2210,2205,1239
|
|
20240108,144500,2589860315,2205,2205,2205,2205,100
|
|
20240108,144400,2589639815,2210,2210,2210,2210,1600
|
|
20240108,144300,2586103815,2205,2210,2210,2205,1213
|
|
20240108,144200,2583423845,2210,2205,2210,2205,3605
|
|
20240108,144100,2575473010,2205,2205,2205,2205,1030
|
|
20240108,144000,2573201860,2205,2205,2205,2205,1975
|
|
20240108,143900,2568846985,2205,2205,2205,2205,110
|
|
20240108,143800,2568604435,2205,2205,2210,2205,5017
|
|
20240108,143700,2557541435,2210,2205,2210,2205,1098
|
|
20240108,143600,2555119275,2210,2210,2210,2205,4963
|
|
20240108,143500,2544175305,2210,2205,2210,2205,1493
|
|
20240108,143400,2540879795,2205,2205,2205,2205,90
|
|
20240108,143300,2540681345,2205,2205,2210,2205,3970
|
|
20240108,143200,2531908425,2205,2205,2205,2205,102
|
|
20240108,143100,2531683515,2205,2210,2210,2205,920
|
|
20240108,143000,2529654465,2210,2210,2210,2210,715
|
|
20240108,142900,2528074315,2210,2205,2210,2205,733
|
|
20240108,142800,2526456895,2205,2205,2205,2205,200
|
|
20240108,142700,2526015895,2205,2205,2205,2205,1506
|
|
20240108,142600,2522695165,2205,2205,2205,2205,5497
|
|
20240108,142500,2510574280,2205,2210,2210,2205,2445
|
|
20240108,142400,2505182835,2205,2205,2205,2205,1884
|
|
20240108,142300,2501028615,2210,2210,2210,2210,1723
|
|
20240108,142200,2497220785,2210,2210,2210,2210,5006
|
|
20240108,142100,2486157525,2210,2210,2210,2210,6889
|
|
20240108,142000,2470932835,2205,2210,2210,2205,3048
|
|
20240108,141900,2464211945,2205,2210,2210,2205,1200
|
|
20240108,141800,2461565445,2210,2210,2210,2205,3765
|
|
20240108,141700,2453252405,2205,2205,2210,2205,1931
|
|
20240108,141600,2448994050,2205,2205,2205,2205,654
|
|
20240108,141500,2447551980,2210,2205,2210,2205,901
|
|
20240108,141400,2445565265,2205,2205,2205,2200,5680
|
|
20240108,141300,2433061915,2205,2205,2205,2205,78
|
|
20240108,141200,2432889925,2205,2205,2205,2200,5416
|
|
20240108,141100,2420947695,2205,2210,2210,2205,157
|
|
20240108,141000,2420601385,2205,2205,2205,2205,1000
|
|
20240108,140900,2418396385,2210,2210,2210,2200,4565
|
|
20240108,140800,2408330835,2205,2210,2210,2205,658
|
|
20240108,140700,2406879935,2205,2205,2205,2205,2231
|
|
20240108,140600,2401960580,2210,2205,2210,2205,379
|
|
20240108,140500,2401124375,2205,2205,2205,2205,30
|
|
20240108,140400,2401058225,2205,2205,2205,2205,10
|
|
20240108,140300,2401036175,2205,2205,2205,2205,600
|
|
20240108,140200,2399713175,2205,2205,2205,2205,3300
|
|
20240108,140100,2392436675,2205,2205,2205,2205,2351
|
|
20240108,140000,2387252720,2200,2210,2210,2200,16332
|
|
20240108,135900,2351280215,2210,2210,2210,2205,3139
|
|
20240108,135800,2344356275,2205,2205,2210,2205,8356
|
|
20240108,135700,2325931195,2205,2205,2205,2205,1638
|
|
20240108,135600,2322319405,2205,2205,2205,2205,3123
|
|
20240108,135500,2315433190,2210,2210,2210,2205,1411
|
|
20240108,135400,2312319520,2205,2210,2210,2205,1217
|
|
20240108,135300,2309635930,2210,2210,2210,2210,557
|
|
20240108,135200,2308404960,2210,2210,2210,2210,2482
|
|
20240108,135100,2302919740,2210,2205,2210,2205,5151
|
|
20240108,135000,2291561780,2205,2205,2205,2205,3538
|
|
20240108,134900,2283760490,2210,2210,2210,2210,4
|
|
20240108,134800,2283751650,2210,2210,2210,2205,4685
|
|
20240108,134700,2273398800,2210,2205,2210,2205,1663
|
|
20240108,134600,2269724570,2205,2210,2210,2205,1381
|
|
20240108,134500,2266677960,2210,2210,2210,2210,870
|
|
20240108,134400,2264755260,2210,2205,2210,2205,789
|
|
20240108,134300,2263015000,2205,2205,2205,2205,200
|
|
20240108,134200,2262574000,2205,2205,2205,2205,5402
|
|
20240108,134100,2250662590,2205,2210,2210,2205,922
|
|
20240108,134000,2248629525,2210,2210,2210,2205,84
|
|
20240108,133900,2248443995,2205,2205,2210,2205,2605
|
|
20240108,133800,2242696945,2205,2205,2210,2205,2577
|
|
20240108,133700,2237014650,2205,2210,2210,2205,1908
|
|
20240108,133600,2232805010,2205,2215,2215,2205,1417
|
|
20240108,133500,2229673605,2215,2210,2215,2210,9010
|
|
20240108,133400,2209760285,2210,2205,2210,2205,785
|
|
20240108,133300,2208029120,2210,2210,2210,2210,352
|
|
20240108,133200,2207251200,2210,2205,2210,2205,976
|
|
20240108,133100,2205096740,2210,2210,2210,2205,943
|
|
20240108,133000,2203017210,2210,2210,2210,2205,139
|
|
20240108,132900,2202710270,2210,2205,2210,2200,1009
|
|
20240108,132800,2200485870,2200,2205,2205,2200,3669
|
|
20240108,132700,2192403825,2205,2205,2205,2205,774
|
|
20240108,132600,2190697155,2205,2205,2205,2205,1535
|
|
20240108,132500,2187312480,2200,2200,2205,2200,759
|
|
20240108,132400,2185640435,2205,2205,2205,2200,14144
|
|
20240108,132300,2154457015,2205,2210,2210,2205,8480
|
|
20240108,132200,2135733555,2205,2205,2210,2205,8550
|
|
20240108,132100,2116880770,2210,2210,2210,2210,142
|
|
20240108,132000,2116566950,2210,2210,2210,2210,2478
|
|
20240108,131900,2111090570,2205,2205,2205,2205,647
|
|
20240108,131800,2109663935,2205,2205,2205,2205,1411
|
|
20240108,131700,2106552680,2210,2210,2210,2205,1670
|
|
20240108,131600,2102867945,2210,2210,2210,2210,286
|
|
20240108,131500,2102235885,2205,2210,2210,2205,4558
|
|
20240108,131400,2092184505,2210,2210,2210,2210,8691
|
|
20240108,131300,2072977395,2210,2210,2210,2210,1271
|
|
20240108,131200,2070168485,2210,2210,2210,2210,8271
|
|
20240108,131100,2051889575,2210,2210,2210,2210,11652
|
|
20240108,131000,2026138655,2210,2215,2215,2210,1068
|
|
20240108,130900,2023778365,2215,2215,2215,2210,438
|
|
20240108,130800,2022810355,2215,2215,2215,2215,1338
|
|
20240108,130700,2019846685,2220,2215,2220,2215,1427
|
|
20240108,130600,2016679115,2215,2215,2215,2215,8336
|
|
20240108,130500,1998214875,2215,2215,2215,2215,501
|
|
20240108,130400,1997105160,2215,2215,2215,2215,1001
|
|
20240108,130300,1994887945,2210,2210,2210,2210,942
|
|
20240108,130200,1992806125,2210,2210,2215,2210,5494
|
|
20240108,130100,1980664300,2215,2215,2215,2215,16
|
|
20240108,130000,1980628860,2210,2215,2215,2210,1635
|
|
20240108,125900,1977007925,2215,2215,2215,2210,856
|
|
20240108,125800,1975111945,2215,2215,2215,2210,2528
|
|
20240108,125700,1969512505,2215,2215,2215,2210,1017
|
|
20240108,125600,1967260135,2215,2215,2220,2215,2241
|
|
20240108,125500,1962295035,2220,2215,2220,2215,426
|
|
20240108,125400,1961350640,2220,2215,2220,2215,51
|
|
20240108,125300,1961237425,2220,2215,2220,2215,1640
|
|
20240108,125200,1957602410,2220,2220,2220,2220,2
|
|
20240108,125100,1957597970,2220,2215,2220,2210,426
|
|
20240108,125000,1956653495,2215,2220,2220,2215,823
|
|
20240108,124900,1954830500,2220,2220,2220,2220,101
|
|
20240108,124800,1954606280,2215,2215,2220,2215,158
|
|
20240108,124700,1954256300,2215,2220,2220,2215,534
|
|
20240108,124600,1953070825,2220,2220,2220,2215,1151
|
|
20240108,124500,1950519355,2220,2220,2220,2220,72
|
|
20240108,124400,1950359515,2220,2220,2220,2210,684
|
|
20240108,124300,1948842765,2220,2220,2220,2210,1256
|
|
20240108,124200,1946066005,2210,2220,2220,2210,3090
|
|
20240108,124100,1939224255,2220,2215,2220,2215,6360
|
|
20240108,124000,1925135175,2220,2220,2220,2220,156
|
|
20240108,123900,1924788855,2220,2220,2220,2215,3339
|
|
20240108,123800,1917392280,2220,2215,2220,2215,16051
|
|
20240108,123700,1881839305,2210,2210,2210,2210,2
|
|
20240108,123600,1881834885,2210,2215,2215,2210,576
|
|
20240108,123500,1880559600,2215,2210,2215,2210,301
|
|
20240108,123400,1879894385,2210,2210,2215,2210,3624
|
|
20240108,123300,1871884345,2210,2210,2210,2210,1600
|
|
20240108,123200,1868348345,2210,2215,2215,2210,510
|
|
20240108,123100,1867220245,2210,2215,2215,2210,1288
|
|
20240108,123000,1864373735,2215,2215,2215,2210,527
|
|
20240108,122900,1863207930,2210,2210,2210,2210,0
|
|
20240108,122800,1863207930,2210,2210,2215,2210,3265
|
|
20240108,122700,1855992275,2205,2210,2210,2205,476
|
|
20240108,122600,1854940975,2210,2210,2215,2210,5005
|
|
20240108,122500,1843879245,2210,2210,2215,2210,11311
|
|
20240108,122400,1818881930,2215,2215,2215,2215,1045
|
|
20240108,122300,1816567255,2215,2215,2215,2215,112
|
|
20240108,122200,1816319175,2215,2210,2215,2210,959
|
|
20240108,122100,1814199780,2215,2220,2220,2215,4936
|
|
20240108,122000,1803266530,2215,2215,2215,2215,303
|
|
20240108,121900,1802595385,2220,2215,2220,2215,703
|
|
20240108,121800,1801038235,2215,2215,2215,2215,170
|
|
20240108,121700,1800661685,2215,2215,2220,2215,3447
|
|
20240108,121600,1793026490,2215,2220,2220,2215,4027
|
|
20240108,121500,1784106615,2215,2220,2220,2215,2
|
|
20240108,121400,1784102180,2215,2215,2220,2215,327
|
|
20240108,121300,1783377360,2220,2220,2220,2220,4
|
|
20240108,121200,1783368480,2220,2215,2220,2215,233
|
|
20240108,121100,1782852230,2215,2215,2215,2215,77
|
|
20240108,121000,1782681675,2215,2220,2220,2215,303
|
|
20240108,120900,1782010515,2220,2220,2220,2215,2677
|
|
20240108,120800,1776078080,2220,2215,2220,2215,3705
|
|
20240108,120700,1767860480,2220,2215,2220,2215,71
|
|
20240108,120600,1767703210,2215,2220,2220,2215,133
|
|
20240108,120500,1767408450,2220,2220,2220,2210,4815
|
|
20240108,120400,1756754475,2215,2215,2215,2215,1380
|
|
20240108,120300,1753697775,2215,2215,2215,2215,161
|
|
20240108,120200,1753341160,2215,2215,2215,2215,1066
|
|
20240108,120100,1750979970,2220,2215,2220,2215,4580
|
|
20240108,120000,1740835185,2220,2215,2220,2215,209
|
|
20240108,115900,1740371850,2220,2215,2220,2210,6950
|
|
20240108,115800,1724974400,2220,2220,2220,2220,1036
|
|
20240108,115700,1722674480,2220,2215,2220,2210,6300
|
|
20240108,115600,1708719970,2215,2215,2215,2215,166
|
|
20240108,115500,1708352280,2220,2220,2220,2215,484
|
|
20240108,115400,1707277850,2220,2215,2220,2215,495
|
|
20240108,115300,1706180920,2220,2215,2220,2215,1164
|
|
20240108,115200,1703600485,2215,2215,2215,2215,215
|
|
20240108,115100,1703124260,2215,2215,2215,2210,675
|
|
20240108,115000,1701632360,2215,2215,2215,2215,1490
|
|
20240108,114900,1698332010,2215,2220,2220,2210,5021
|
|
20240108,114800,1687230735,2215,2215,2215,2215,470
|
|
20240108,114700,1686189685,2215,2210,2215,2210,1016
|
|
20240108,114600,1683939625,2215,2215,2215,2215,2594
|
|
20240108,114500,1678193915,2215,2215,2220,2215,1252
|
|
20240108,114400,1675420680,2220,2215,2220,2215,1166
|
|
20240108,114300,1672837160,2220,2220,2220,2220,5134
|
|
20240108,114200,1661439680,2220,2220,2220,2215,5761
|
|
20240108,114100,1648653005,2220,2215,2220,2215,2101
|
|
20240108,114000,1643988935,2220,2220,2220,2220,1012
|
|
20240108,113900,1641742295,2215,2215,2215,2215,1934
|
|
20240108,113800,1637458485,2215,2210,2215,2210,2034
|
|
20240108,113700,1632955175,2210,2210,2215,2210,12608
|
|
20240108,113600,1605041495,2215,2215,2215,2210,4215
|
|
20240108,113500,1595705330,2215,2210,2215,2210,20
|
|
20240108,113400,1595661035,2215,2210,2215,2210,3105
|
|
20240108,113300,1588783960,2210,2215,2215,2210,120
|
|
20240108,113200,1588518700,2210,2210,2215,2210,1213
|
|
20240108,113100,1585837965,2210,2210,2210,2210,274
|
|
20240108,113000,1585232425,2215,2215,2215,2210,67
|
|
20240108,112900,1585084070,2215,2215,2215,2215,74
|
|
20240108,112800,1584920160,2215,2215,2215,2215,13
|
|
20240108,112700,1584891365,2215,2215,2215,2215,806
|
|
20240108,112600,1583106075,2210,2210,2215,2210,60
|
|
20240108,112500,1582973425,2210,2210,2210,2210,899
|
|
20240108,112400,1580986635,2205,2210,2210,2205,1414
|
|
20240108,112300,1577866970,2205,2210,2210,2205,1516
|
|
20240108,112200,1574519260,2210,2210,2210,2210,2042
|
|
20240108,112100,1570006440,2210,2210,2210,2210,5996
|
|
20240108,112000,1556755280,2215,2215,2215,2215,302
|
|
20240108,111900,1556086350,2210,2215,2215,2210,3139
|
|
20240108,111800,1549134930,2215,2215,2215,2210,325
|
|
20240108,111700,1548415335,2215,2210,2215,2210,133
|
|
20240108,111600,1548120875,2215,2210,2215,2210,984
|
|
20240108,111500,1545946225,2210,2210,2210,2205,1255
|
|
20240108,111400,1543174780,2205,2210,2210,2205,2776
|
|
20240108,111300,1537041330,2210,2210,2215,2210,4815
|
|
20240108,111200,1526398950,2210,2215,2215,2205,1891
|
|
20240108,111100,1522220565,2215,2215,2215,2205,10482
|
|
20240108,111000,1499092925,2210,2210,2210,2210,2000
|
|
20240108,110900,1494672925,2210,2210,2210,2210,1051
|
|
20240108,110800,1492350215,2210,2210,2215,2210,1790
|
|
20240108,110700,1488394255,2210,2210,2210,2210,162
|
|
20240108,110600,1488036235,2210,2210,2215,2210,6201
|
|
20240108,110500,1474332020,2215,2210,2215,2210,2710
|
|
20240108,110400,1468334415,2215,2215,2215,2210,919
|
|
20240108,110300,1466298880,2215,2215,2215,2210,1933
|
|
20240108,110200,1462023815,2215,2220,2220,2210,538
|
|
20240108,110100,1460832100,2220,2210,2220,2210,701
|
|
20240108,110000,1459282880,2210,2215,2220,2210,10300
|
|
20240108,105900,1436426850,2215,2215,2215,2210,30
|
|
20240108,105800,1436360415,2215,2215,2220,2210,5285
|
|
20240108,105700,1424654630,2215,2215,2215,2210,77
|
|
20240108,105600,1424484425,2210,2210,2215,2210,1858
|
|
20240108,105500,1420378230,2215,2210,2215,2210,66
|
|
20240108,105400,1420232120,2210,2215,2215,2210,12270
|
|
20240108,105300,1393104135,2215,2210,2215,2210,2154
|
|
20240108,105200,1388340285,2210,2215,2215,2210,2335
|
|
20240108,105100,1383179260,2215,2210,2215,2210,9150
|
|
20240108,105000,1362957500,2210,2210,2210,2210,2724
|
|
20240108,104900,1356937460,2210,2215,2215,2210,152
|
|
20240108,104800,1356601035,2215,2215,2215,2210,2283
|
|
20240108,104700,1351554840,2215,2210,2215,2210,47
|
|
20240108,104600,1351450950,2215,2210,2215,2210,2880
|
|
20240108,104500,1345085395,2210,2215,2215,2210,869
|
|
20240108,104400,1343163825,2215,2210,2215,2210,188
|
|
20240108,104300,1342748295,2215,2215,2215,2210,888
|
|
20240108,104200,1340781390,2215,2215,2215,2215,4358
|
|
20240108,104100,1331128420,2215,2215,2215,2210,14053
|
|
20240108,104000,1300067460,2215,2215,2215,2210,3783
|
|
20240108,103900,1291699180,2215,2215,2220,2215,1205
|
|
20240108,103800,1289030080,2215,2215,2215,2215,2686
|
|
20240108,103700,1283080590,2215,2215,2215,2215,1022
|
|
20240108,103600,1280816860,2210,2215,2215,2210,1883
|
|
20240108,103500,1276647180,2215,2215,2215,2210,1673
|
|
20240108,103400,1272941595,2215,2215,2215,2210,7930
|
|
20240108,103300,1255401855,2215,2220,2220,2215,1081
|
|
20240108,103200,1253005385,2220,2215,2220,2215,7211
|
|
20240108,103100,1237024445,2215,2220,2220,2215,124
|
|
20240108,103000,1236749685,2220,2215,2220,2215,969
|
|
20240108,102900,1234598510,2215,2220,2220,2215,9256
|
|
20240108,102800,1214080190,2220,2220,2220,2220,13
|
|
20240108,102700,1214051330,2215,2215,2215,2215,2595
|
|
20240108,102600,1208303405,2220,2220,2220,2220,143
|
|
20240108,102500,1207985945,2220,2215,2220,2215,2322
|
|
20240108,102400,1202842500,2215,2220,2220,2215,7839
|
|
20240108,102300,1185474070,2225,2220,2225,2220,549
|
|
20240108,102200,1184254965,2220,2225,2225,2220,173
|
|
20240108,102100,1183870580,2225,2225,2225,2220,5908
|
|
20240108,102000,1170753740,2220,2220,2225,2220,1922
|
|
20240108,101900,1166486895,2220,2225,2225,2220,3465
|
|
20240108,101800,1158794495,2220,2225,2225,2220,5500
|
|
20240108,101700,1146583375,2225,2220,2225,2215,330
|
|
20240108,101600,1145851350,2220,2220,2220,2220,12358
|
|
20240108,101500,1118416590,2225,2225,2225,2220,515
|
|
20240108,101400,1117272995,2225,2220,2225,2220,1312
|
|
20240108,101300,1114360305,2215,2215,2215,2215,1566
|
|
20240108,101200,1110891615,2215,2220,2220,2215,2104
|
|
20240108,101100,1106224415,2220,2225,2225,2220,2084
|
|
20240108,101000,1101597920,2220,2225,2225,2220,6634
|
|
20240108,100900,1086838615,2225,2230,2230,2225,2947
|
|
20240108,100800,1080267320,2230,2230,2230,2230,133
|
|
20240108,100700,1079970730,2230,2225,2230,2225,522
|
|
20240108,100600,1078806675,2230,2225,2230,2225,7587
|
|
20240108,100500,1061923805,2230,2225,2230,2225,961
|
|
20240108,100400,1059781305,2225,2220,2230,2215,5732
|
|
20240108,100300,1047039170,2225,2230,2230,2225,9352
|
|
20240108,100200,1026230960,2230,2230,2230,2225,549
|
|
20240108,100100,1025007120,2230,2220,2230,2220,13791
|
|
20240108,100000,994323145,2225,2220,2225,2220,10894
|
|
20240108,095900,970138165,2220,2225,2225,2220,1898
|
|
20240108,095800,965917015,2225,2225,2225,2220,1145
|
|
20240108,095700,963373895,2225,2225,2225,2220,690
|
|
20240108,095600,961839795,2225,2220,2225,2220,2647
|
|
20240108,095500,955963420,2220,2220,2225,2220,1896
|
|
20240108,095400,951751610,2220,2220,2225,2220,3524
|
|
20240108,095300,943928315,2220,2220,2225,2220,1659
|
|
20240108,095200,940244355,2225,2225,2225,2220,479
|
|
20240108,095100,939178830,2225,2225,2225,2225,3839
|
|
20240108,095000,930637055,2225,2220,2225,2220,4203
|
|
20240108,094900,921305990,2220,2230,2230,2220,2521
|
|
20240108,094800,915705855,2225,2230,2230,2225,722
|
|
20240108,094700,914098110,2230,2225,2230,2225,7806
|
|
20240108,094600,896722250,2225,2220,2225,2220,11403
|
|
20240108,094500,871355455,2220,2220,2220,2220,11442
|
|
20240108,094400,845954215,2220,2220,2220,2220,3336
|
|
20240108,094300,838548295,2225,2225,2225,2220,1513
|
|
20240108,094200,835184370,2225,2225,2225,2220,2166
|
|
20240108,094100,830375740,2225,2220,2225,2220,1377
|
|
20240108,094000,827318465,2220,2225,2225,2220,945
|
|
20240108,093900,825220420,2225,2225,2225,2220,2698
|
|
20240108,093800,819217385,2225,2220,2225,2215,2942
|
|
20240108,093700,812685515,2220,2220,2220,2210,1248
|
|
20240108,093600,809921755,2220,2220,2220,2210,939
|
|
20240108,093500,807842005,2220,2220,2220,2205,7483
|
|
20240108,093400,791307255,2220,2220,2220,2215,1239
|
|
20240108,093300,788559420,2220,2220,2220,2215,1178
|
|
20240108,093200,785945460,2220,2220,2220,2220,483
|
|
20240108,093100,784873200,2220,2215,2220,2215,2318
|
|
20240108,093000,779727785,2220,2225,2225,2220,678
|
|
20240108,092900,778222405,2220,2215,2225,2215,11822
|
|
20240108,092800,751996715,2215,2210,2215,2210,2975
|
|
20240108,092700,745420045,2210,2210,2210,2210,374
|
|
20240108,092600,744593505,2210,2215,2215,2210,9781
|
|
20240108,092500,722977150,2215,2210,2215,2210,1365
|
|
20240108,092400,719957180,2220,2215,2220,2210,3490
|
|
20240108,092300,712225985,2215,2215,2220,2215,5345
|
|
20240108,092200,700380160,2215,2215,2220,2215,3688
|
|
20240108,092100,692199425,2215,2215,2220,2215,8537
|
|
20240108,092000,673267295,2215,2220,2220,2215,1067
|
|
20240108,091900,670899105,2220,2220,2220,2215,3522
|
|
20240108,091800,663082535,2220,2225,2225,2215,2831
|
|
20240108,091700,656797810,2225,2225,2225,2220,8142
|
|
20240108,091600,638682160,2225,2220,2225,2220,4853
|
|
20240108,091500,627908450,2220,2220,2225,2215,12410
|
|
20240108,091400,600350825,2230,2225,2235,2220,9042
|
|
20240108,091300,580211215,2220,2220,2235,2215,12907
|
|
20240108,091200,551477630,2220,2210,2220,2210,19598
|
|
20240108,091100,508094920,2210,2200,2210,2195,38818
|
|
20240108,091000,422679510,2195,2195,2200,2190,14378
|
|
20240108,090900,391127975,2195,2195,2200,2195,10026
|
|
20240108,090800,369115850,2200,2200,2205,2200,4644
|
|
20240108,090700,358898995,2200,2200,2205,2200,5206
|
|
20240108,090600,347443110,2200,2200,2205,2195,7693
|
|
20240108,090500,330518145,2200,2200,2205,2195,18756
|
|
20240108,090400,289255830,2200,2200,2205,2200,19402
|
|
20240108,090300,246562415,2205,2210,2210,2200,11797
|
|
20240108,090200,220564185,2210,2205,2215,2200,17727
|
|
20240108,090100,181514925,2210,2210,2220,2205,24470
|
|
20240108,090000,127446775,2205,2240,2240,2205,57306
|