577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,183300,3902587945,2190,2190,2190,2190,0
|
|
20240110,183200,3902587945,2190,2190,2190,2190,0
|
|
20240110,183100,3902587945,2190,2190,2190,2190,0
|
|
20240110,183000,3902587945,2190,2190,2190,2190,0
|
|
20240110,182900,3902587945,2190,2190,2190,2190,0
|
|
20240110,182800,3902587945,2190,2190,2190,2190,0
|
|
20240110,182700,3902587945,2190,2190,2190,2190,0
|
|
20240110,182600,3902587945,2190,2190,2190,2190,0
|
|
20240110,182500,3902587945,2190,2190,2190,2190,0
|
|
20240110,182400,3902587945,2190,2190,2190,2190,0
|
|
20240110,182300,3902587945,2190,2190,2190,2190,0
|
|
20240110,182200,3902587945,2190,2190,2190,2190,0
|
|
20240110,182100,3902587945,2190,2190,2190,2190,0
|
|
20240110,182000,3902587945,2190,2190,2190,2190,0
|
|
20240110,181900,3902587945,2190,2190,2190,2190,0
|
|
20240110,181800,3902587945,2190,2190,2190,2190,0
|
|
20240110,181700,3902587945,2190,2190,2190,2190,0
|
|
20240110,181600,3902587945,2190,2190,2190,2190,0
|
|
20240110,181500,3902587945,2190,2190,2190,2190,0
|
|
20240110,181400,3902587945,2190,2190,2190,2190,0
|
|
20240110,181300,3902587945,2190,2190,2190,2190,0
|
|
20240110,181200,3902587945,2190,2190,2190,2190,0
|
|
20240110,181100,3902587945,2190,2190,2190,2190,0
|
|
20240110,181000,3902587945,2190,2190,2190,2190,0
|
|
20240110,180900,3902587945,2190,2190,2190,2190,0
|
|
20240110,180800,3902587945,2190,2190,2190,2190,0
|
|
20240110,180700,3902587945,2190,2190,2190,2190,0
|
|
20240110,180600,3902587945,2190,2190,2190,2190,0
|
|
20240110,180500,3902587945,2190,2190,2190,2190,0
|
|
20240110,180400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,180300,3902587945,2190,2190,2190,2190,0
|
|
20240110,180200,3902587945,2190,2190,2190,2190,0
|
|
20240110,180100,3902587945,2190,2190,2190,2190,0
|
|
20240110,180000,3902587945,2190,2190,2190,2190,0
|
|
20240110,175900,3902587945,2190,2190,2190,2190,0
|
|
20240110,175800,3902587945,2190,2190,2190,2190,0
|
|
20240110,175700,3902587945,2190,2190,2190,2190,0
|
|
20240110,175600,3902587945,2190,2190,2190,2190,0
|
|
20240110,175500,3902587945,2190,2190,2190,2190,0
|
|
20240110,175400,3902587945,2190,2190,2190,2190,0
|
|
20240110,175300,3902587945,2190,2190,2190,2190,0
|
|
20240110,175200,3902587945,2190,2190,2190,2190,0
|
|
20240110,175100,3902587945,2190,2190,2190,2190,0
|
|
20240110,175000,3902587945,2190,2190,2190,2190,0
|
|
20240110,174900,3902587945,2190,2190,2190,2190,0
|
|
20240110,174800,3902587945,2190,2190,2190,2190,0
|
|
20240110,174700,3902587945,2190,2190,2190,2190,0
|
|
20240110,174600,3902587945,2190,2190,2190,2190,0
|
|
20240110,174500,3902587945,2190,2190,2190,2190,0
|
|
20240110,174400,3902587945,2190,2190,2190,2190,0
|
|
20240110,174300,3902587945,2190,2190,2190,2190,0
|
|
20240110,174200,3902587945,2190,2190,2190,2190,0
|
|
20240110,174100,3902587945,2190,2190,2190,2190,0
|
|
20240110,174000,3902587945,2190,2190,2190,2190,0
|
|
20240110,173900,3902587945,2190,2190,2190,2190,0
|
|
20240110,173800,3902587945,2190,2190,2190,2190,0
|
|
20240110,173700,3902587945,2190,2190,2190,2190,0
|
|
20240110,173600,3902587945,2190,2190,2190,2190,0
|
|
20240110,173500,3902587945,2190,2190,2190,2190,0
|
|
20240110,173400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,173300,3902587945,2190,2190,2190,2190,0
|
|
20240110,173200,3902587945,2190,2190,2190,2190,0
|
|
20240110,173100,3902587945,2190,2190,2190,2190,0
|
|
20240110,173000,3902587945,2190,2190,2190,2190,0
|
|
20240110,172900,3902587945,2190,2190,2190,2190,0
|
|
20240110,172800,3902587945,2190,2190,2190,2190,0
|
|
20240110,172700,3902587945,2190,2190,2190,2190,0
|
|
20240110,172600,3902587945,2190,2190,2190,2190,0
|
|
20240110,172500,3902587945,2190,2190,2190,2190,0
|
|
20240110,172400,3902587945,2190,2190,2190,2190,0
|
|
20240110,172300,3902587945,2190,2190,2190,2190,0
|
|
20240110,172200,3902587945,2190,2190,2190,2190,0
|
|
20240110,172100,3902587945,2190,2190,2190,2190,0
|
|
20240110,172000,3902587945,2190,2190,2190,2190,0
|
|
20240110,171900,3902587945,2190,2190,2190,2190,0
|
|
20240110,171800,3902587945,2190,2190,2190,2190,0
|
|
20240110,171700,3902587945,2190,2190,2190,2190,0
|
|
20240110,171600,3902587945,2190,2190,2190,2190,0
|
|
20240110,171500,3902587945,2190,2190,2190,2190,0
|
|
20240110,171400,3902587945,2190,2190,2190,2190,0
|
|
20240110,171300,3902587945,2190,2190,2190,2190,0
|
|
20240110,171200,3902587945,2190,2190,2190,2190,0
|
|
20240110,171100,3902587945,2190,2190,2190,2190,0
|
|
20240110,171000,3902587945,2190,2190,2190,2190,0
|
|
20240110,170900,3902587945,2190,2190,2190,2190,0
|
|
20240110,170800,3902587945,2190,2190,2190,2190,0
|
|
20240110,170700,3902587945,2190,2190,2190,2190,0
|
|
20240110,170600,3902587945,2190,2190,2190,2190,0
|
|
20240110,170500,3902587945,2190,2190,2190,2190,0
|
|
20240110,170400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,170300,3902587945,2190,2190,2190,2190,0
|
|
20240110,170200,3902587945,2190,2190,2190,2190,0
|
|
20240110,170100,3902587945,2190,2190,2190,2190,0
|
|
20240110,170000,3902587945,2190,2190,2190,2190,0
|
|
20240110,165900,3902587945,2190,2190,2190,2190,0
|
|
20240110,165800,3902587945,2190,2190,2190,2190,0
|
|
20240110,165700,3902587945,2190,2190,2190,2190,0
|
|
20240110,165600,3902587945,2190,2190,2190,2190,0
|
|
20240110,165500,3902587945,2190,2190,2190,2190,0
|
|
20240110,165400,3902587945,2190,2190,2190,2190,0
|
|
20240110,165300,3902587945,2190,2190,2190,2190,0
|
|
20240110,165200,3902587945,2190,2190,2190,2190,0
|
|
20240110,165100,3902587945,2190,2190,2190,2190,0
|
|
20240110,165000,3902587945,2190,2190,2190,2190,0
|
|
20240110,164900,3902587945,2190,2190,2190,2190,0
|
|
20240110,164800,3902587945,2190,2190,2190,2190,0
|
|
20240110,164700,3902587945,2190,2190,2190,2190,0
|
|
20240110,164600,3902587945,2190,2190,2190,2190,0
|
|
20240110,164500,3902587945,2190,2190,2190,2190,0
|
|
20240110,164400,3902587945,2190,2190,2190,2190,0
|
|
20240110,164300,3902587945,2190,2190,2190,2190,0
|
|
20240110,164200,3902587945,2190,2190,2190,2190,0
|
|
20240110,164100,3902587945,2190,2190,2190,2190,0
|
|
20240110,164000,3902587945,2190,2190,2190,2190,0
|
|
20240110,163900,3902587945,2190,2190,2190,2190,0
|
|
20240110,163800,3902587945,2190,2190,2190,2190,0
|
|
20240110,163700,3902587945,2190,2190,2190,2190,0
|
|
20240110,163600,3902587945,2190,2190,2190,2190,0
|
|
20240110,163500,3902587945,2190,2190,2190,2190,0
|
|
20240110,163400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,163300,3902587945,2190,2190,2190,2190,0
|
|
20240110,163200,3902587945,2190,2190,2190,2190,0
|
|
20240110,163100,3902587945,2190,2190,2190,2190,0
|
|
20240110,163000,3902587945,2190,2190,2190,2190,0
|
|
20240110,162900,3902587945,2190,2190,2190,2190,0
|
|
20240110,162800,3902587945,2190,2190,2190,2190,0
|
|
20240110,162700,3902587945,2190,2190,2190,2190,0
|
|
20240110,162600,3902587945,2190,2190,2190,2190,0
|
|
20240110,162500,3902587945,2190,2190,2190,2190,0
|
|
20240110,162400,3902587945,2190,2190,2190,2190,0
|
|
20240110,162300,3902587945,2190,2190,2190,2190,0
|
|
20240110,162200,3902587945,2190,2190,2190,2190,0
|
|
20240110,162100,3902587945,2190,2190,2190,2190,0
|
|
20240110,162000,3902587945,2190,2190,2190,2190,0
|
|
20240110,161900,3902587945,2190,2190,2190,2190,0
|
|
20240110,161800,3902587945,2190,2190,2190,2190,0
|
|
20240110,161700,3902587945,2190,2190,2190,2190,0
|
|
20240110,161600,3902587945,2190,2190,2190,2190,0
|
|
20240110,161500,3902587945,2190,2190,2190,2190,0
|
|
20240110,161400,3902587945,2190,2190,2190,2190,0
|
|
20240110,161300,3902587945,2190,2190,2190,2190,0
|
|
20240110,161200,3902587945,2190,2190,2190,2190,0
|
|
20240110,161100,3902587945,2190,2190,2190,2190,0
|
|
20240110,161000,3902587945,2190,2190,2190,2190,0
|
|
20240110,160900,3902587945,2190,2190,2190,2190,0
|
|
20240110,160800,3902587945,2190,2190,2190,2190,0
|
|
20240110,160700,3902587945,2190,2190,2190,2190,0
|
|
20240110,160600,3902587945,2190,2190,2190,2190,0
|
|
20240110,160500,3902587945,2190,2190,2190,2190,0
|
|
20240110,160400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,160300,3902587945,2190,2190,2190,2190,0
|
|
20240110,160200,3902587945,2190,2190,2190,2190,0
|
|
20240110,160100,3902587945,2190,2190,2190,2190,0
|
|
20240110,160000,3902587945,2190,2190,2190,2190,0
|
|
20240110,155900,3902587945,2190,2190,2190,2190,0
|
|
20240110,155800,3902587945,2190,2190,2190,2190,0
|
|
20240110,155700,3902587945,2190,2190,2190,2190,0
|
|
20240110,155600,3902587945,2190,2190,2190,2190,0
|
|
20240110,155500,3902587945,2190,2190,2190,2190,0
|
|
20240110,155400,3902587945,2190,2190,2190,2190,0
|
|
20240110,155300,3902587945,2190,2190,2190,2190,0
|
|
20240110,155200,3902587945,2190,2190,2190,2190,0
|
|
20240110,155100,3902587945,2190,2190,2190,2190,0
|
|
20240110,155000,3902587945,2190,2190,2190,2190,0
|
|
20240110,154900,3902587945,2190,2190,2190,2190,0
|
|
20240110,154800,3902587945,2190,2190,2190,2190,0
|
|
20240110,154700,3902587945,2190,2190,2190,2190,0
|
|
20240110,154600,3902587945,2190,2190,2190,2190,0
|
|
20240110,154500,3902587945,2190,2190,2190,2190,0
|
|
20240110,154400,3902587945,2190,2190,2190,2190,0
|
|
20240110,154300,3902587945,2190,2190,2190,2190,0
|
|
20240110,154200,3902587945,2190,2190,2190,2190,0
|
|
20240110,154100,3902587945,2190,2190,2190,2190,0
|
|
20240110,154000,3902587945,2190,2190,2190,2190,0
|
|
20240110,153900,3902587945,2190,2190,2190,2190,0
|
|
20240110,153800,3902587945,2190,2190,2190,2190,0
|
|
20240110,153700,3902587945,2190,2190,2190,2190,0
|
|
20240110,153600,3902587945,2190,2190,2190,2190,0
|
|
20240110,153500,3902587945,2190,2190,2190,2190,0
|
|
20240110,153400,3902587945,2190,2190,2190,2190,31906
|
|
20240110,153300,3902587945,2190,2190,2190,2190,0
|
|
20240110,153200,3902587945,2190,2190,2190,2190,0
|
|
20240110,153100,3902587945,2190,2190,2190,2190,0
|
|
20240110,153000,3902587945,2190,2190,2190,2190,31906
|
|
20240110,152900,3832713805,2190,2190,2190,2190,0
|
|
20240110,152800,3832713805,2190,2190,2190,2190,0
|
|
20240110,152700,3832713805,2190,2190,2190,2190,0
|
|
20240110,152600,3832713805,2190,2190,2190,2190,0
|
|
20240110,152500,3832713805,2190,2190,2190,2190,0
|
|
20240110,152400,3832713805,2190,2190,2190,2190,0
|
|
20240110,152300,3832713805,2190,2190,2190,2190,0
|
|
20240110,152200,3832713805,2190,2190,2190,2190,0
|
|
20240110,152100,3832713805,2190,2190,2190,2190,0
|
|
20240110,152000,3832713805,2190,2190,2190,2190,0
|
|
20240110,151900,3832713805,2190,2190,2190,2185,7328
|
|
20240110,151800,3816672310,2190,2190,2190,2185,4470
|
|
20240110,151700,3806883315,2190,2190,2190,2185,3280
|
|
20240110,151600,3799700400,2190,2190,2190,2185,1076
|
|
20240110,151500,3797343965,2190,2190,2190,2190,7208
|
|
20240110,151400,3781558445,2190,2190,2190,2185,3359
|
|
20240110,151300,3774208750,2190,2190,2190,2185,4313
|
|
20240110,151200,3764778245,2190,2185,2190,2185,14496
|
|
20240110,151100,3733102525,2185,2185,2185,2180,6021
|
|
20240110,151000,3719963680,2185,2185,2185,2180,769
|
|
20240110,150900,3718283815,2185,2180,2185,2180,827
|
|
20240110,150800,3716477820,2185,2185,2185,2180,3526
|
|
20240110,150700,3708783420,2185,2185,2185,2180,983
|
|
20240110,150600,3706637165,2185,2185,2185,2180,3383
|
|
20240110,150500,3699253560,2185,2185,2185,2180,307
|
|
20240110,150400,3698582790,2185,2185,2185,2180,434
|
|
20240110,150300,3697635025,2185,2180,2185,2180,2699
|
|
20240110,150200,3691750385,2175,2180,2180,2175,664
|
|
20240110,150100,3690302870,2180,2180,2185,2175,987
|
|
20240110,150000,3688151755,2180,2185,2185,2175,2085
|
|
20240110,145900,3683604225,2185,2180,2185,2180,799
|
|
20240110,145800,3681861365,2180,2185,2185,2180,4677
|
|
20240110,145700,3671658175,2185,2180,2185,2180,518
|
|
20240110,145600,3670526395,2180,2185,2185,2180,9015
|
|
20240110,145500,3650864695,2185,2180,2185,2180,303
|
|
20240110,145400,3650202965,2180,2185,2185,2180,7808
|
|
20240110,145300,3633180935,2185,2185,2185,2180,1970
|
|
20240110,145200,3628884260,2185,2180,2185,2180,2921
|
|
20240110,145100,3622501880,2185,2185,2185,2180,2931
|
|
20240110,145000,3616100870,2185,2180,2185,2180,11335
|
|
20240110,144900,3591389840,2180,2175,2180,2170,6607
|
|
20240110,144800,3577020045,2175,2170,2175,2165,28459
|
|
20240110,144700,3515270135,2170,2165,2170,2165,2430
|
|
20240110,144600,3509999225,2165,2170,2170,2165,4378
|
|
20240110,144500,3500517810,2170,2165,2170,2165,1884
|
|
20240110,144400,3496437135,2165,2165,2165,2165,4414
|
|
20240110,144300,3486880825,2165,2170,2170,2165,916
|
|
20240110,144200,3484895575,2170,2165,2170,2165,1415
|
|
20240110,144100,3481830075,2170,2170,2170,2170,854
|
|
20240110,144000,3479976895,2170,2170,2170,2165,11637
|
|
20240110,143900,3454769500,2165,2165,2170,2165,1087
|
|
20240110,143800,3452413010,2170,2170,2170,2165,489
|
|
20240110,143700,3451352805,2170,2170,2170,2170,1366
|
|
20240110,143600,3448388585,2165,2170,2170,2165,7376
|
|
20240110,143500,3432415605,2170,2170,2170,2165,6331
|
|
20240110,143400,3418677355,2170,2175,2175,2170,8508
|
|
20240110,143300,3400209675,2170,2170,2175,2170,1201
|
|
20240110,143200,3397602505,2175,2165,2175,2165,435
|
|
20240110,143100,3396656750,2170,2175,2175,2170,2677
|
|
20240110,143000,3390839010,2175,2175,2175,2165,1386
|
|
20240110,142900,3387832325,2170,2165,2175,2165,1924
|
|
20240110,142800,3383658275,2170,2170,2170,2165,7355
|
|
20240110,142700,3367699925,2170,2170,2170,2165,1710
|
|
20240110,142600,3363991800,2170,2170,2175,2165,4208
|
|
20240110,142500,3354864480,2175,2175,2175,2170,2869
|
|
20240110,142400,3348634405,2175,2170,2175,2170,1526
|
|
20240110,142300,3345320205,2175,2175,2175,2170,6852
|
|
20240110,142200,3330420105,2170,2170,2175,2170,1237
|
|
20240110,142100,3327734680,2170,2175,2175,2170,3451
|
|
20240110,142000,3320241895,2175,2170,2175,2170,2504
|
|
20240110,141900,3314803445,2170,2170,2175,2170,3805
|
|
20240110,141800,3306544040,2170,2170,2175,2170,1314
|
|
20240110,141700,3303690660,2175,2175,2175,2170,1883
|
|
20240110,141600,3299595275,2175,2175,2175,2175,361
|
|
20240110,141500,3298810100,2170,2175,2175,2170,2617
|
|
20240110,141400,3293128125,2170,2175,2175,2170,2686
|
|
20240110,141300,3287295125,2170,2165,2170,2165,3752
|
|
20240110,141200,3279160810,2165,2165,2170,2165,3954
|
|
20240110,141100,3270600395,2165,2170,2170,2165,5652
|
|
20240110,141000,3258362295,2170,2170,2170,2170,2774
|
|
20240110,140900,3252342715,2165,2175,2175,2165,1537
|
|
20240110,140800,3249009780,2175,2175,2175,2170,2799
|
|
20240110,140700,3242934455,2175,2175,2175,2170,664
|
|
20240110,140600,3241490355,2170,2165,2170,2165,32627
|
|
20240110,140500,3170764470,2165,2165,2165,2165,64
|
|
20240110,140400,3170625910,2165,2165,2165,2165,1618
|
|
20240110,140300,3167122940,2165,2165,2165,2160,9477
|
|
20240110,140200,3146650055,2160,2165,2165,2160,3245
|
|
20240110,140100,3139625230,2165,2170,2170,2165,12400
|
|
20240110,140000,3112774920,2165,2170,2170,2165,1075
|
|
20240110,135900,3110445770,2170,2170,2170,2165,759
|
|
20240110,135800,3108800620,2170,2165,2170,2165,514
|
|
20240110,135700,3107686095,2165,2165,2170,2165,5961
|
|
20240110,135600,3094778215,2165,2165,2170,2160,865
|
|
20240110,135500,3092904055,2165,2165,2165,2160,9428
|
|
20240110,135400,3072506935,2165,2165,2165,2165,1108
|
|
20240110,135300,3070108115,2165,2165,2165,2160,6220
|
|
20240110,135200,3056658505,2165,2165,2165,2165,2287
|
|
20240110,135100,3051707150,2165,2165,2165,2160,4612
|
|
20240110,135000,3041722770,2160,2165,2165,2160,1168
|
|
20240110,134900,3039194055,2165,2165,2170,2165,4947
|
|
20240110,134800,3028481830,2165,2165,2165,2160,4873
|
|
20240110,134700,3017952180,2160,2165,2165,2160,243
|
|
20240110,134600,3017426370,2160,2170,2170,2160,3859
|
|
20240110,134500,3009071715,2170,2165,2170,2165,1500
|
|
20240110,134400,3005822150,2170,2170,2170,2170,989
|
|
20240110,134300,3003676020,2170,2170,2170,2165,749
|
|
20240110,134200,3002052690,2170,2160,2170,2160,2639
|
|
20240110,134100,2996340435,2165,2165,2170,2160,4042
|
|
20240110,134000,2987589510,2170,2165,2170,2165,490
|
|
20240110,133900,2986526620,2160,2170,2170,2160,5232
|
|
20240110,133800,2975198265,2165,2170,2170,2165,1057
|
|
20240110,133700,2972907855,2165,2170,2170,2165,1439
|
|
20240110,133600,2969792370,2170,2165,2170,2160,10332
|
|
20240110,133500,2947462935,2165,2160,2165,2160,17279
|
|
20240110,133400,2910140240,2160,2165,2170,2160,5493
|
|
20240110,133300,2898245625,2165,2165,2170,2165,920
|
|
20240110,133200,2896253820,2165,2165,2165,2165,2154
|
|
20240110,133100,2891590410,2170,2165,2170,2165,2586
|
|
20240110,133000,2885990390,2165,2170,2170,2160,2429
|
|
20240110,132900,2880736200,2170,2165,2170,2160,4055
|
|
20240110,132800,2871958915,2165,2170,2170,2165,5844
|
|
20240110,132700,2859302980,2170,2170,2170,2165,1028
|
|
20240110,132600,2857072270,2170,2165,2170,2160,9660
|
|
20240110,132500,2836159615,2165,2165,2165,2165,5232
|
|
20240110,132400,2824832335,2160,2160,2165,2160,5403
|
|
20240110,132300,2813143030,2160,2165,2165,2160,3061
|
|
20240110,132200,2806516690,2165,2170,2170,2165,2040
|
|
20240110,132100,2802100045,2165,2170,2170,2165,1880
|
|
20240110,132000,2798025250,2165,2160,2170,2160,11527
|
|
20240110,131900,2773120045,2160,2165,2170,2160,9138
|
|
20240110,131800,2753349805,2165,2170,2170,2160,5994
|
|
20240110,131700,2740372435,2170,2170,2170,2170,1204
|
|
20240110,131600,2737759755,2165,2165,2170,2165,6296
|
|
20240110,131500,2724124705,2165,2170,2170,2165,13518
|
|
20240110,131400,2694856360,2165,2170,2170,2165,12679
|
|
20240110,131300,2667392555,2165,2170,2175,2165,9619
|
|
20240110,131200,2646521030,2170,2175,2180,2170,5547
|
|
20240110,131100,2634477710,2175,2175,2175,2170,756
|
|
20240110,131000,2632833485,2175,2175,2175,2170,686
|
|
20240110,130900,2631341550,2175,2175,2175,2175,7690
|
|
20240110,130800,2614615800,2175,2170,2175,2170,171
|
|
20240110,130700,2614244230,2175,2170,2175,2170,1031
|
|
20240110,130600,2612006945,2170,2175,2175,2170,10131
|
|
20240110,130500,2590019830,2170,2170,2170,2170,5651
|
|
20240110,130400,2577757160,2165,2170,2170,2165,833
|
|
20240110,130300,2575949900,2175,2170,2175,2170,3792
|
|
20240110,130200,2567718410,2170,2165,2170,2165,5638
|
|
20240110,130100,2555506250,2170,2175,2175,2165,8404
|
|
20240110,130000,2537276685,2170,2170,2175,2170,8635
|
|
20240110,125900,2518538720,2170,2170,2170,2170,1332
|
|
20240110,125800,2515648280,2165,2165,2170,2165,9706
|
|
20240110,125700,2494634560,2165,2170,2170,2165,14134
|
|
20240110,125600,2464013650,2170,2165,2170,2165,5811
|
|
20240110,125500,2451424200,2170,2170,2170,2165,1766
|
|
20240110,125400,2447592020,2170,2170,2175,2165,5760
|
|
20240110,125300,2435108550,2170,2175,2175,2170,15158
|
|
20240110,125200,2402201570,2175,2175,2175,2170,939
|
|
20240110,125100,2400159260,2175,2180,2180,2170,44123
|
|
20240110,125000,2304341885,2175,2180,2180,2175,980
|
|
20240110,124900,2302205540,2175,2180,2180,2175,81
|
|
20240110,124800,2302029330,2175,2175,2180,2175,27600
|
|
20240110,124700,2241993855,2180,2180,2185,2175,2121
|
|
20240110,124600,2237377080,2185,2180,2185,2175,76063
|
|
20240110,124500,2071563885,2185,2185,2185,2180,338
|
|
20240110,124400,2070825455,2185,2185,2185,2180,483
|
|
20240110,124300,2069770600,2185,2185,2185,2185,844
|
|
20240110,124200,2067926460,2185,2180,2185,2180,131
|
|
20240110,124100,2067640875,2180,2185,2185,2180,318
|
|
20240110,124000,2066947090,2185,2180,2185,2180,646
|
|
20240110,123900,2065538290,2180,2180,2185,2180,2676
|
|
20240110,123800,2059701525,2185,2185,2185,2185,201
|
|
20240110,123700,2059262340,2180,2180,2185,2180,1395
|
|
20240110,123600,2056220185,2185,2185,2185,2185,1105
|
|
20240110,123500,2053805760,2185,2185,2185,2185,6178
|
|
20240110,123400,2040306830,2185,2185,2185,2185,980
|
|
20240110,123300,2038165530,2185,2185,2190,2185,141
|
|
20240110,123200,2037857420,2185,2190,2190,2185,167
|
|
20240110,123100,2037492320,2190,2185,2190,2185,1564
|
|
20240110,123000,2034074285,2185,2185,2185,2180,2315
|
|
20240110,122900,2029023510,2185,2185,2185,2180,974
|
|
20240110,122800,2026895985,2180,2185,2185,2180,731
|
|
20240110,122700,2025302400,2185,2185,2185,2180,2635
|
|
20240110,122600,2019552425,2185,2185,2185,2185,10
|
|
20240110,122500,2019530575,2185,2190,2190,2185,406
|
|
20240110,122400,2018643450,2190,2185,2190,2185,5311
|
|
20240110,122300,2007038640,2185,2185,2185,2180,1702
|
|
20240110,122200,2003319780,2185,2180,2185,2180,9724
|
|
20240110,122100,1982120250,2185,2185,2185,2180,2079
|
|
20240110,122000,1977585660,2185,2180,2185,2180,3160
|
|
20240110,121900,1970696605,2185,2185,2185,2180,174
|
|
20240110,121800,1970317170,2185,2185,2185,2180,623
|
|
20240110,121700,1968957475,2180,2185,2185,2180,521
|
|
20240110,121600,1967821630,2185,2185,2185,2180,4748
|
|
20240110,121500,1957469750,2185,2185,2185,2185,3327
|
|
20240110,121400,1950200255,2185,2185,2185,2185,385
|
|
20240110,121300,1949359030,2185,2190,2190,2185,46
|
|
20240110,121200,1949258510,2180,2185,2185,2180,2514
|
|
20240110,121100,1943766555,2185,2185,2190,2185,6012
|
|
20240110,121000,1930629835,2185,2190,2190,2185,3342
|
|
20240110,120900,1923327065,2190,2190,2190,2190,53
|
|
20240110,120800,1923210995,2190,2185,2190,2185,2396
|
|
20240110,120700,1917973755,2185,2185,2190,2185,1669
|
|
20240110,120600,1914326980,2185,2180,2185,2180,15389
|
|
20240110,120500,1880704630,2185,2185,2185,2180,6829
|
|
20240110,120400,1865813890,2185,2185,2185,2180,4712
|
|
20240110,120300,1855518670,2185,2185,2185,2185,504
|
|
20240110,120200,1854417430,2185,2185,2185,2180,1419
|
|
20240110,120100,1851321295,2185,2185,2185,2185,583
|
|
20240110,120000,1850047440,2180,2185,2185,2180,2848
|
|
20240110,115900,1843826625,2185,2185,2185,2180,6104
|
|
20240110,115800,1830514705,2180,2185,2185,2180,3932
|
|
20240110,115700,1821940860,2185,2180,2185,2180,841
|
|
20240110,115600,1820103730,2180,2185,2185,2180,2197
|
|
20240110,115500,1815310685,2185,2185,2185,2180,2430
|
|
20240110,115400,1810010270,2185,2185,2185,2185,2594
|
|
20240110,115300,1804342380,2185,2180,2185,2180,630
|
|
20240110,115200,1802966830,2185,2185,2185,2185,1589
|
|
20240110,115100,1799494865,2185,2185,2185,2185,2856
|
|
20240110,115000,1793254505,2185,2185,2185,2180,631
|
|
20240110,114900,1791876115,2180,2180,2185,2180,389
|
|
20240110,114800,1791027550,2185,2185,2185,2180,1116
|
|
20240110,114700,1788591530,2185,2185,2185,2180,761
|
|
20240110,114600,1786931100,2185,2185,2185,2180,1633
|
|
20240110,114500,1783363495,2185,2185,2185,2180,3201
|
|
20240110,114400,1776374310,2185,2185,2185,2180,1473
|
|
20240110,114300,1773159905,2185,2185,2185,2185,708
|
|
20240110,114200,1771612925,2185,2185,2185,2180,52
|
|
20240110,114100,1771499380,2185,2185,2185,2180,5645
|
|
20240110,114000,1759166055,2180,2185,2185,2180,2528
|
|
20240110,113900,1753647530,2185,2185,2185,2180,10091
|
|
20240110,113800,1731647810,2185,2185,2185,2185,1063
|
|
20240110,113700,1729325155,2180,2185,2185,2180,510
|
|
20240110,113600,1728212320,2185,2185,2185,2180,389
|
|
20240110,113500,1727363115,2185,2185,2185,2180,1166
|
|
20240110,113400,1724815415,2185,2185,2185,2180,6174
|
|
20240110,113300,1711349025,2185,2185,2185,2180,1475
|
|
20240110,113200,1708133200,2185,2185,2185,2180,367
|
|
20240110,113100,1707332805,2185,2185,2185,2185,5325
|
|
20240110,113000,1695697680,2185,2185,2185,2180,4256
|
|
20240110,112900,1686413320,2185,2185,2185,2180,1523
|
|
20240110,112800,1683091195,2185,2185,2185,2180,899
|
|
20240110,112700,1681126910,2185,2180,2185,2180,2151
|
|
20240110,112600,1676429680,2185,2185,2185,2180,3727
|
|
20240110,112500,1668293195,2185,2185,2185,2180,933
|
|
20240110,112400,1666255840,2185,2190,2190,2185,5540
|
|
20240110,112300,1654150910,2190,2185,2190,2185,2066
|
|
20240110,112200,1649634210,2185,2185,2190,2185,876
|
|
20240110,112100,1647718620,2185,2185,2185,2185,740
|
|
20240110,112000,1646101720,2185,2190,2190,2185,5685
|
|
20240110,111900,1633679915,2190,2190,2190,2190,502
|
|
20240110,111800,1632580535,2190,2190,2190,2190,508
|
|
20240110,111700,1631468015,2190,2185,2190,2185,2928
|
|
20240110,111600,1625069545,2190,2190,2190,2190,1311
|
|
20240110,111500,1622198455,2190,2180,2190,2180,1757
|
|
20240110,111400,1618359450,2180,2185,2190,2180,17024
|
|
20240110,111300,1581154785,2185,2185,2190,2185,6721
|
|
20240110,111200,1566468005,2190,2190,2190,2185,9711
|
|
20240110,111100,1545248380,2185,2190,2190,2185,63
|
|
20240110,111000,1545110520,2190,2190,2190,2190,173
|
|
20240110,110900,1544731650,2190,2190,2190,2185,3575
|
|
20240110,110800,1536917400,2190,2185,2190,2185,1539
|
|
20240110,110700,1533548910,2190,2190,2190,2185,993
|
|
20240110,110600,1531375745,2190,2190,2190,2190,1077
|
|
20240110,110500,1529017115,2190,2190,2190,2190,1077
|
|
20240110,110400,1526658485,2190,2190,2190,2185,960
|
|
20240110,110300,1524558300,2190,2195,2195,2190,3099
|
|
20240110,110200,1517771485,2190,2190,2195,2190,7213
|
|
20240110,110100,1501974980,2190,2195,2195,2190,811
|
|
20240110,110000,1500198835,2195,2195,2195,2195,132
|
|
20240110,105900,1499909095,2195,2190,2195,2190,1169
|
|
20240110,105800,1497348420,2195,2195,2195,2190,4063
|
|
20240110,105700,1488435135,2195,2195,2195,2190,243
|
|
20240110,105600,1487902880,2190,2195,2195,2190,913
|
|
20240110,105500,1485899345,2195,2195,2195,2190,151
|
|
20240110,105400,1485568535,2195,2190,2195,2190,921
|
|
20240110,105300,1483551495,2190,2190,2190,2190,735
|
|
20240110,105200,1481941845,2190,2195,2195,2190,395
|
|
20240110,105100,1481075920,2195,2195,2195,2190,13
|
|
20240110,105000,1481047400,2195,2195,2195,2195,633
|
|
20240110,104900,1479657965,2195,2190,2195,2190,3612
|
|
20240110,104800,1471747155,2190,2190,2190,2190,1061
|
|
20240110,104700,1469423565,2190,2195,2195,2190,6879
|
|
20240110,104600,1454358525,2190,2195,2195,2190,5918
|
|
20240110,104500,1441398015,2195,2195,2195,2190,5733
|
|
20240110,104400,1428841625,2195,2195,2195,2195,289
|
|
20240110,104300,1428207270,2195,2190,2195,2190,1435
|
|
20240110,104200,1425062110,2190,2190,2195,2190,1236
|
|
20240110,104100,1422355240,2190,2195,2195,2190,88
|
|
20240110,104000,1422162330,2195,2195,2195,2195,1026
|
|
20240110,103900,1419910260,2195,2195,2195,2195,1211
|
|
20240110,103800,1417252115,2195,2185,2195,2185,4749
|
|
20240110,103700,1406851535,2190,2185,2190,2185,5061
|
|
20240110,103600,1395790660,2190,2190,2190,2185,2139
|
|
20240110,103500,1391113255,2190,2190,2190,2185,1590
|
|
20240110,103400,1387632555,2190,2190,2190,2190,617
|
|
20240110,103300,1386281325,2185,2190,2190,2185,2598
|
|
20240110,103200,1380603425,2190,2190,2190,2185,1367
|
|
20240110,103100,1377614695,2190,2190,2190,2190,3606
|
|
20240110,103000,1369717555,2190,2190,2190,2185,6051
|
|
20240110,102900,1356491215,2190,2195,2195,2190,1191
|
|
20240110,102800,1353882820,2195,2195,2195,2185,3077
|
|
20240110,102700,1347149945,2195,2190,2195,2185,10150
|
|
20240110,102600,1324921120,2185,2190,2190,2185,267
|
|
20240110,102500,1324337390,2190,2190,2190,2185,403
|
|
20240110,102400,1323456320,2190,2185,2190,2185,1456
|
|
20240110,102300,1320274065,2185,2180,2185,2180,2454
|
|
20240110,102200,1314921795,2185,2185,2185,2185,2831
|
|
20240110,102100,1308736060,2185,2180,2185,2180,2049
|
|
20240110,102000,1304260895,2185,2185,2185,2180,1354
|
|
20240110,101900,1301303405,2185,2185,2185,2180,4651
|
|
20240110,101800,1291151605,2185,2185,2185,2180,1142
|
|
20240110,101700,1288659280,2185,2180,2185,2180,2658
|
|
20240110,101600,1282854220,2180,2180,2185,2180,6593
|
|
20240110,101500,1268480830,2180,2190,2190,2180,5171
|
|
20240110,101400,1257205835,2185,2185,2190,2180,1533
|
|
20240110,101300,1253857220,2185,2190,2190,2185,3145
|
|
20240110,101200,1246980670,2185,2185,2190,2185,7616
|
|
20240110,101100,1230339210,2185,2185,2190,2185,1517
|
|
20240110,101000,1227024490,2185,2185,2190,2185,6479
|
|
20240110,100900,1212867810,2190,2185,2190,2185,1179
|
|
20240110,100800,1210289135,2190,2190,2190,2185,1051
|
|
20240110,100700,1207989950,2190,2190,2190,2190,380
|
|
20240110,100600,1207157750,2190,2190,2190,2190,606
|
|
20240110,100500,1205830610,2190,2185,2190,2185,1981
|
|
20240110,100400,1201492620,2185,2185,2190,2185,5910
|
|
20240110,100300,1188577135,2185,2185,2185,2180,3871
|
|
20240110,100200,1180125125,2185,2190,2190,2185,7326
|
|
20240110,100100,1164116605,2190,2190,2190,2185,2189
|
|
20240110,100000,1159332200,2190,2190,2190,2190,8799
|
|
20240110,095900,1140062390,2190,2185,2190,2185,3137
|
|
20240110,095800,1133205255,2185,2185,2185,2180,1122
|
|
20240110,095700,1130754410,2185,2190,2190,2185,14776
|
|
20240110,095600,1098466725,2190,2195,2195,2190,11866
|
|
20240110,095500,1072479280,2195,2195,2195,2190,420
|
|
20240110,095400,1071557705,2195,2200,2200,2190,3152
|
|
20240110,095300,1064644030,2195,2200,2200,2195,7474
|
|
20240110,095200,1048237915,2200,2200,2200,2195,9039
|
|
20240110,095100,1028386765,2200,2200,2200,2195,1055
|
|
20240110,095000,1026069885,2200,2195,2200,2195,883
|
|
20240110,094900,1024127305,2195,2195,2195,2195,1305
|
|
20240110,094800,1021262830,2200,2195,2200,2190,1789
|
|
20240110,094700,1017335900,2190,2195,2195,2190,738
|
|
20240110,094600,1015717490,2195,2195,2195,2195,5135
|
|
20240110,094500,1004446165,2190,2190,2195,2190,4505
|
|
20240110,094400,994579960,2190,2190,2190,2185,3728
|
|
20240110,094300,986421140,2190,2190,2190,2185,4811
|
|
20240110,094200,975885170,2190,2190,2190,2185,3900
|
|
20240110,094100,967346370,2190,2190,2190,2185,2806
|
|
20240110,094000,961213125,2190,2190,2190,2185,1449
|
|
20240110,093900,958041040,2190,2190,2190,2185,3480
|
|
20240110,093800,950423350,2190,2190,2190,2185,1327
|
|
20240110,093700,947523440,2190,2190,2190,2185,4580
|
|
20240110,093600,937510075,2190,2190,2190,2185,1040
|
|
20240110,093500,935232480,2190,2185,2190,2185,2570
|
|
20240110,093400,929606175,2185,2185,2190,2185,3636
|
|
20240110,093300,921661505,2190,2190,2190,2185,5545
|
|
20240110,093200,909530785,2190,2190,2190,2185,5099
|
|
20240110,093100,898371920,2185,2185,2185,2180,8428
|
|
20240110,093000,879966930,2185,2190,2190,2180,10406
|
|
20240110,092900,857236055,2185,2185,2190,2180,11069
|
|
20240110,092800,833050470,2185,2185,2190,2180,13267
|
|
20240110,092700,804057040,2185,2190,2190,2185,3711
|
|
20240110,092600,795940990,2190,2190,2190,2185,5680
|
|
20240110,092500,783502560,2190,2195,2195,2190,18370
|
|
20240110,092400,743270230,2190,2195,2195,2190,4602
|
|
20240110,092300,733187075,2195,2200,2200,2190,26521
|
|
20240110,092200,674925225,2200,2205,2205,2200,11038
|
|
20240110,092100,650640435,2205,2200,2205,2200,4649
|
|
20240110,092000,640412600,2200,2205,2205,2200,1969
|
|
20240110,091900,636070990,2205,2210,2210,2205,4316
|
|
20240110,091800,626554175,2205,2205,2205,2205,11690
|
|
20240110,091700,600777725,2205,2205,2210,2205,20436
|
|
20240110,091600,555712940,2205,2210,2210,2205,2337
|
|
20240110,091500,550559790,2205,2210,2210,2205,7510
|
|
20240110,091400,533999770,2205,2205,2210,2205,4264
|
|
20240110,091300,524592880,2205,2205,2210,2205,7645
|
|
20240110,091200,507725945,2205,2210,2210,2205,3462
|
|
20240110,091100,500087675,2210,2215,2215,2210,8298
|
|
20240110,091000,481749065,2215,2210,2215,2210,2765
|
|
20240110,090900,475635185,2210,2215,2220,2210,2587
|
|
20240110,090800,469910975,2215,2215,2215,2210,14469
|
|
20240110,090700,437890225,2210,2220,2220,2210,11118
|
|
20240110,090600,413264965,2215,2220,2225,2215,35523
|
|
20240110,090500,334464270,2220,2220,2225,2215,4125
|
|
20240110,090400,325313910,2225,2200,2225,2195,52006
|
|
20240110,090300,210329520,2200,2200,2205,2200,19479
|
|
20240110,090200,167475715,2200,2200,2205,2200,31487
|
|
20240110,090100,98204310,2205,2200,2205,2200,3135
|
|
20240110,090000,91298865,2200,2205,2210,2200,41384
|