577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,183300,11039234830,2265,2265,2265,2265,0
|
|
20240111,183200,11039234830,2265,2265,2265,2265,0
|
|
20240111,183100,11039234830,2265,2265,2265,2265,0
|
|
20240111,183000,11039234830,2265,2265,2265,2265,0
|
|
20240111,182900,11039234830,2265,2265,2265,2265,0
|
|
20240111,182800,11039234830,2265,2265,2265,2265,0
|
|
20240111,182700,11039234830,2265,2265,2265,2265,0
|
|
20240111,182600,11039234830,2265,2265,2265,2265,0
|
|
20240111,182500,11039234830,2265,2265,2265,2265,0
|
|
20240111,182400,11039234830,2265,2265,2265,2265,0
|
|
20240111,182300,11039234830,2265,2265,2265,2265,0
|
|
20240111,182200,11039234830,2265,2265,2265,2265,0
|
|
20240111,182100,11039234830,2265,2265,2265,2265,0
|
|
20240111,182000,11039234830,2265,2265,2265,2265,0
|
|
20240111,181900,11039234830,2265,2265,2265,2265,0
|
|
20240111,181800,11039234830,2265,2265,2265,2265,0
|
|
20240111,181700,11039234830,2265,2265,2265,2265,0
|
|
20240111,181600,11039234830,2265,2265,2265,2265,0
|
|
20240111,181500,11039234830,2265,2265,2265,2265,0
|
|
20240111,181400,11039234830,2265,2265,2265,2265,0
|
|
20240111,181300,11039234830,2265,2265,2265,2265,0
|
|
20240111,181200,11039234830,2265,2265,2265,2265,0
|
|
20240111,181100,11039234830,2265,2265,2265,2265,0
|
|
20240111,181000,11039234830,2265,2265,2265,2265,0
|
|
20240111,180900,11039234830,2265,2265,2265,2265,0
|
|
20240111,180800,11039234830,2265,2265,2265,2265,0
|
|
20240111,180700,11039234830,2265,2265,2265,2265,0
|
|
20240111,180600,11039234830,2265,2265,2265,2265,0
|
|
20240111,180500,11039234830,2265,2265,2265,2265,0
|
|
20240111,180400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,180300,11039234830,2265,2265,2265,2265,0
|
|
20240111,180200,11039234830,2265,2265,2265,2265,0
|
|
20240111,180100,11039234830,2265,2265,2265,2265,0
|
|
20240111,180000,11039234830,2265,2265,2265,2265,0
|
|
20240111,175900,11039234830,2265,2265,2265,2265,0
|
|
20240111,175800,11039234830,2265,2265,2265,2265,0
|
|
20240111,175700,11039234830,2265,2265,2265,2265,0
|
|
20240111,175600,11039234830,2265,2265,2265,2265,0
|
|
20240111,175500,11039234830,2265,2265,2265,2265,0
|
|
20240111,175400,11039234830,2265,2265,2265,2265,0
|
|
20240111,175300,11039234830,2265,2265,2265,2265,0
|
|
20240111,175200,11039234830,2265,2265,2265,2265,0
|
|
20240111,175100,11039234830,2265,2265,2265,2265,0
|
|
20240111,175000,11039234830,2265,2265,2265,2265,0
|
|
20240111,174900,11039234830,2265,2265,2265,2265,0
|
|
20240111,174800,11039234830,2265,2265,2265,2265,0
|
|
20240111,174700,11039234830,2265,2265,2265,2265,0
|
|
20240111,174600,11039234830,2265,2265,2265,2265,0
|
|
20240111,174500,11039234830,2265,2265,2265,2265,0
|
|
20240111,174400,11039234830,2265,2265,2265,2265,0
|
|
20240111,174300,11039234830,2265,2265,2265,2265,0
|
|
20240111,174200,11039234830,2265,2265,2265,2265,0
|
|
20240111,174100,11039234830,2265,2265,2265,2265,0
|
|
20240111,174000,11039234830,2265,2265,2265,2265,0
|
|
20240111,173900,11039234830,2265,2265,2265,2265,0
|
|
20240111,173800,11039234830,2265,2265,2265,2265,0
|
|
20240111,173700,11039234830,2265,2265,2265,2265,0
|
|
20240111,173600,11039234830,2265,2265,2265,2265,0
|
|
20240111,173500,11039234830,2265,2265,2265,2265,0
|
|
20240111,173400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,173300,11039234830,2265,2265,2265,2265,0
|
|
20240111,173200,11039234830,2265,2265,2265,2265,0
|
|
20240111,173100,11039234830,2265,2265,2265,2265,0
|
|
20240111,173000,11039234830,2265,2265,2265,2265,0
|
|
20240111,172900,11039234830,2265,2265,2265,2265,0
|
|
20240111,172800,11039234830,2265,2265,2265,2265,0
|
|
20240111,172700,11039234830,2265,2265,2265,2265,0
|
|
20240111,172600,11039234830,2265,2265,2265,2265,0
|
|
20240111,172500,11039234830,2265,2265,2265,2265,0
|
|
20240111,172400,11039234830,2265,2265,2265,2265,0
|
|
20240111,172300,11039234830,2265,2265,2265,2265,0
|
|
20240111,172200,11039234830,2265,2265,2265,2265,0
|
|
20240111,172100,11039234830,2265,2265,2265,2265,0
|
|
20240111,172000,11039234830,2265,2265,2265,2265,0
|
|
20240111,171900,11039234830,2265,2265,2265,2265,0
|
|
20240111,171800,11039234830,2265,2265,2265,2265,0
|
|
20240111,171700,11039234830,2265,2265,2265,2265,0
|
|
20240111,171600,11039234830,2265,2265,2265,2265,0
|
|
20240111,171500,11039234830,2265,2265,2265,2265,0
|
|
20240111,171400,11039234830,2265,2265,2265,2265,0
|
|
20240111,171300,11039234830,2265,2265,2265,2265,0
|
|
20240111,171200,11039234830,2265,2265,2265,2265,0
|
|
20240111,171100,11039234830,2265,2265,2265,2265,0
|
|
20240111,171000,11039234830,2265,2265,2265,2265,0
|
|
20240111,170900,11039234830,2265,2265,2265,2265,0
|
|
20240111,170800,11039234830,2265,2265,2265,2265,0
|
|
20240111,170700,11039234830,2265,2265,2265,2265,0
|
|
20240111,170600,11039234830,2265,2265,2265,2265,0
|
|
20240111,170500,11039234830,2265,2265,2265,2265,0
|
|
20240111,170400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,170300,11039234830,2265,2265,2265,2265,0
|
|
20240111,170200,11039234830,2265,2265,2265,2265,0
|
|
20240111,170100,11039234830,2265,2265,2265,2265,0
|
|
20240111,170000,11039234830,2265,2265,2265,2265,0
|
|
20240111,165900,11039234830,2265,2265,2265,2265,0
|
|
20240111,165800,11039234830,2265,2265,2265,2265,0
|
|
20240111,165700,11039234830,2265,2265,2265,2265,0
|
|
20240111,165600,11039234830,2265,2265,2265,2265,0
|
|
20240111,165500,11039234830,2265,2265,2265,2265,0
|
|
20240111,165400,11039234830,2265,2265,2265,2265,0
|
|
20240111,165300,11039234830,2265,2265,2265,2265,0
|
|
20240111,165200,11039234830,2265,2265,2265,2265,0
|
|
20240111,165100,11039234830,2265,2265,2265,2265,0
|
|
20240111,165000,11039234830,2265,2265,2265,2265,0
|
|
20240111,164900,11039234830,2265,2265,2265,2265,0
|
|
20240111,164800,11039234830,2265,2265,2265,2265,0
|
|
20240111,164700,11039234830,2265,2265,2265,2265,0
|
|
20240111,164600,11039234830,2265,2265,2265,2265,0
|
|
20240111,164500,11039234830,2265,2265,2265,2265,0
|
|
20240111,164400,11039234830,2265,2265,2265,2265,0
|
|
20240111,164300,11039234830,2265,2265,2265,2265,0
|
|
20240111,164200,11039234830,2265,2265,2265,2265,0
|
|
20240111,164100,11039234830,2265,2265,2265,2265,0
|
|
20240111,164000,11039234830,2265,2265,2265,2265,0
|
|
20240111,163900,11039234830,2265,2265,2265,2265,0
|
|
20240111,163800,11039234830,2265,2265,2265,2265,0
|
|
20240111,163700,11039234830,2265,2265,2265,2265,0
|
|
20240111,163600,11039234830,2265,2265,2265,2265,0
|
|
20240111,163500,11039234830,2265,2265,2265,2265,0
|
|
20240111,163400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,163300,11039234830,2265,2265,2265,2265,0
|
|
20240111,163200,11039234830,2265,2265,2265,2265,0
|
|
20240111,163100,11039234830,2265,2265,2265,2265,0
|
|
20240111,163000,11039234830,2265,2265,2265,2265,0
|
|
20240111,162900,11039234830,2265,2265,2265,2265,0
|
|
20240111,162800,11039234830,2265,2265,2265,2265,0
|
|
20240111,162700,11039234830,2265,2265,2265,2265,0
|
|
20240111,162600,11039234830,2265,2265,2265,2265,0
|
|
20240111,162500,11039234830,2265,2265,2265,2265,0
|
|
20240111,162400,11039234830,2265,2265,2265,2265,0
|
|
20240111,162300,11039234830,2265,2265,2265,2265,0
|
|
20240111,162200,11039234830,2265,2265,2265,2265,0
|
|
20240111,162100,11039234830,2265,2265,2265,2265,0
|
|
20240111,162000,11039234830,2265,2265,2265,2265,0
|
|
20240111,161900,11039234830,2265,2265,2265,2265,0
|
|
20240111,161800,11039234830,2265,2265,2265,2265,0
|
|
20240111,161700,11039234830,2265,2265,2265,2265,0
|
|
20240111,161600,11039234830,2265,2265,2265,2265,0
|
|
20240111,161500,11039234830,2265,2265,2265,2265,0
|
|
20240111,161400,11039234830,2265,2265,2265,2265,0
|
|
20240111,161300,11039234830,2265,2265,2265,2265,0
|
|
20240111,161200,11039234830,2265,2265,2265,2265,0
|
|
20240111,161100,11039234830,2265,2265,2265,2265,0
|
|
20240111,161000,11039234830,2265,2265,2265,2265,0
|
|
20240111,160900,11039234830,2265,2265,2265,2265,0
|
|
20240111,160800,11039234830,2265,2265,2265,2265,0
|
|
20240111,160700,11039234830,2265,2265,2265,2265,0
|
|
20240111,160600,11039234830,2265,2265,2265,2265,0
|
|
20240111,160500,11039234830,2265,2265,2265,2265,0
|
|
20240111,160400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,160300,11039234830,2265,2265,2265,2265,0
|
|
20240111,160200,11039234830,2265,2265,2265,2265,0
|
|
20240111,160100,11039234830,2265,2265,2265,2265,0
|
|
20240111,160000,11039234830,2265,2265,2265,2265,0
|
|
20240111,155900,11039234830,2265,2265,2265,2265,0
|
|
20240111,155800,11039234830,2265,2265,2265,2265,0
|
|
20240111,155700,11039234830,2265,2265,2265,2265,0
|
|
20240111,155600,11039234830,2265,2265,2265,2265,0
|
|
20240111,155500,11039234830,2265,2265,2265,2265,0
|
|
20240111,155400,11039234830,2265,2265,2265,2265,0
|
|
20240111,155300,11039234830,2265,2265,2265,2265,0
|
|
20240111,155200,11039234830,2265,2265,2265,2265,0
|
|
20240111,155100,11039234830,2265,2265,2265,2265,0
|
|
20240111,155000,11039234830,2265,2265,2265,2265,0
|
|
20240111,154900,11039234830,2265,2265,2265,2265,0
|
|
20240111,154800,11039234830,2265,2265,2265,2265,0
|
|
20240111,154700,11039234830,2265,2265,2265,2265,0
|
|
20240111,154600,11039234830,2265,2265,2265,2265,0
|
|
20240111,154500,11039234830,2265,2265,2265,2265,0
|
|
20240111,154400,11039234830,2265,2265,2265,2265,0
|
|
20240111,154300,11039234830,2265,2265,2265,2265,0
|
|
20240111,154200,11039234830,2265,2265,2265,2265,0
|
|
20240111,154100,11039234830,2265,2265,2265,2265,0
|
|
20240111,154000,11039234830,2265,2265,2265,2265,0
|
|
20240111,153900,11039234830,2265,2265,2265,2265,0
|
|
20240111,153800,11039234830,2265,2265,2265,2265,0
|
|
20240111,153700,11039234830,2265,2265,2265,2265,0
|
|
20240111,153600,11039234830,2265,2265,2265,2265,0
|
|
20240111,153500,11039234830,2265,2265,2265,2265,0
|
|
20240111,153400,11039234830,2265,2265,2265,2265,74983
|
|
20240111,153300,11039234830,2265,2265,2265,2265,0
|
|
20240111,153200,11039234830,2265,2265,2265,2265,0
|
|
20240111,153100,11039234830,2265,2265,2265,2265,0
|
|
20240111,153000,11039234830,2265,2265,2265,2265,74983
|
|
20240111,152900,10869398335,2260,2260,2260,2260,0
|
|
20240111,152800,10869398335,2260,2260,2260,2260,0
|
|
20240111,152700,10869398335,2260,2260,2260,2260,0
|
|
20240111,152600,10869398335,2260,2260,2260,2260,0
|
|
20240111,152500,10869398335,2260,2260,2260,2260,0
|
|
20240111,152400,10869398335,2260,2260,2260,2260,0
|
|
20240111,152300,10869398335,2260,2260,2260,2260,0
|
|
20240111,152200,10869398335,2260,2260,2260,2260,0
|
|
20240111,152100,10869398335,2260,2260,2260,2260,0
|
|
20240111,152000,10869398335,2260,2260,2260,2260,0
|
|
20240111,151900,10869398335,2260,2260,2265,2260,31207
|
|
20240111,151800,10798847095,2255,2255,2260,2255,2281
|
|
20240111,151700,10793698420,2255,2260,2260,2255,3892
|
|
20240111,151600,10784921725,2260,2255,2260,2255,9159
|
|
20240111,151500,10764251895,2260,2255,2260,2250,10431
|
|
20240111,151400,10740727215,2255,2255,2265,2255,17169
|
|
20240111,151300,10701934865,2255,2260,2260,2255,1947
|
|
20240111,151200,10697540845,2260,2255,2260,2255,1623
|
|
20240111,151100,10693880965,2255,2260,2260,2255,9626
|
|
20240111,151000,10672171150,2260,2255,2260,2255,4408
|
|
20240111,150900,10662226980,2255,2255,2260,2250,12390
|
|
20240111,150800,10634290005,2255,2250,2255,2250,4672
|
|
20240111,150700,10623777415,2250,2255,2255,2250,7848
|
|
20240111,150600,10606091290,2255,2260,2260,2255,3640
|
|
20240111,150500,10597878475,2260,2260,2260,2255,2134
|
|
20240111,150400,10593063020,2260,2260,2260,2260,318
|
|
20240111,150300,10592344340,2255,2260,2260,2255,2801
|
|
20240111,150200,10586019620,2260,2260,2260,2255,7053
|
|
20240111,150100,10570091710,2260,2255,2260,2255,9894
|
|
20240111,150000,10547775215,2255,2260,2260,2255,1755
|
|
20240111,145900,10543817030,2260,2260,2265,2255,5505
|
|
20240111,145800,10531375495,2260,2260,2265,2260,3784
|
|
20240111,145700,10522822315,2260,2260,2260,2255,2140
|
|
20240111,145600,10517986065,2255,2260,2265,2255,5113
|
|
20240111,145500,10506421615,2260,2260,2260,2260,19633
|
|
20240111,145400,10462051035,2250,2255,2255,2250,2293
|
|
20240111,145300,10456880795,2250,2260,2260,2250,3199
|
|
20240111,145200,10449676750,2255,2255,2255,2255,7159
|
|
20240111,145100,10433533205,2255,2255,2260,2255,13553
|
|
20240111,145000,10402969570,2255,2260,2260,2255,698
|
|
20240111,144900,10401395355,2260,2255,2260,2250,2555
|
|
20240111,144800,10395622420,2255,2255,2260,2250,5953
|
|
20240111,144700,10382198425,2255,2255,2260,2255,3234
|
|
20240111,144600,10374905070,2260,2255,2260,2255,4749
|
|
20240111,144500,10364190900,2255,2260,2260,2255,3103
|
|
20240111,144400,10357192125,2260,2260,2260,2255,12
|
|
20240111,144300,10357165010,2260,2255,2260,2255,1669
|
|
20240111,144200,10353395725,2260,2255,2260,2255,474
|
|
20240111,144100,10352326695,2255,2255,2260,2255,4893
|
|
20240111,144000,10341292470,2255,2255,2255,2255,9492
|
|
20240111,143900,10319888010,2255,2255,2255,2255,3595
|
|
20240111,143800,10311781285,2255,2250,2255,2250,2256
|
|
20240111,143700,10306705115,2250,2255,2255,2250,6987
|
|
20240111,143600,10290960585,2255,2255,2255,2250,5756
|
|
20240111,143500,10277983850,2255,2255,2255,2255,5462
|
|
20240111,143400,10265667040,2260,2260,2260,2250,237
|
|
20240111,143300,10265133095,2255,2250,2260,2250,6887
|
|
20240111,143200,10249627365,2250,2255,2255,2250,2291
|
|
20240111,143100,10244464805,2255,2260,2260,2255,5331
|
|
20240111,143000,10232441095,2260,2260,2260,2260,1002
|
|
20240111,142900,10230176575,2255,2255,2260,2255,2231
|
|
20240111,142800,10225145625,2255,2255,2260,2255,2883
|
|
20240111,142700,10218643915,2260,2255,2260,2255,2491
|
|
20240111,142600,10213015670,2255,2260,2260,2255,2185
|
|
20240111,142500,10208085490,2260,2255,2260,2255,1478
|
|
20240111,142400,10204746265,2255,2255,2255,2255,3217
|
|
20240111,142300,10197491930,2255,2255,2260,2255,137
|
|
20240111,142200,10197182945,2255,2255,2260,2255,1390
|
|
20240111,142100,10194047480,2255,2250,2255,2250,10161
|
|
20240111,142000,10171179730,2250,2250,2255,2250,2293
|
|
20240111,141900,10166009230,2255,2250,2255,2250,2931
|
|
20240111,141800,10159402350,2250,2250,2250,2250,5666
|
|
20240111,141700,10146653850,2250,2255,2255,2245,5733
|
|
20240111,141600,10133764375,2250,2255,2255,2250,8588
|
|
20240111,141500,10114439985,2255,2255,2255,2250,500
|
|
20240111,141400,10113313985,2255,2250,2255,2250,9361
|
|
20240111,141300,10092221175,2250,2255,2255,2250,8659
|
|
20240111,141200,10072734950,2255,2255,2255,2250,4608
|
|
20240111,141100,10062351650,2255,2255,2260,2255,1883
|
|
20240111,141000,10058105480,2255,2255,2255,2255,4261
|
|
20240111,140900,10048496925,2255,2255,2255,2255,4942
|
|
20240111,140800,10037352715,2255,2250,2255,2250,1783
|
|
20240111,140700,10033335565,2250,2255,2255,2250,4254
|
|
20240111,140600,10023762595,2255,2250,2255,2250,2090
|
|
20240111,140500,10019057225,2255,2250,2255,2250,5614
|
|
20240111,140400,10006419405,2250,2255,2255,2250,987
|
|
20240111,140300,10004193790,2255,2255,2255,2250,2151
|
|
20240111,140200,9999343540,2255,2250,2255,2250,106
|
|
20240111,140100,9999105010,2250,2255,2260,2250,24652
|
|
20240111,140000,9943547905,2260,2260,2260,2255,628
|
|
20240111,135900,9942130330,2260,2260,2260,2255,451
|
|
20240111,135800,9941111270,2255,2255,2260,2255,386
|
|
20240111,135700,9940240715,2255,2260,2260,2255,619
|
|
20240111,135600,9938842895,2260,2260,2260,2260,49
|
|
20240111,135500,9938732155,2260,2255,2260,2255,791
|
|
20240111,135400,9936945445,2255,2255,2255,2255,4253
|
|
20240111,135300,9927354930,2255,2255,2255,2255,4706
|
|
20240111,135200,9916742900,2255,2255,2255,2255,2
|
|
20240111,135100,9916738390,2255,2260,2260,2255,3517
|
|
20240111,135000,9908802850,2260,2255,2260,2255,494
|
|
20240111,134900,9907687910,2255,2260,2260,2255,2234
|
|
20240111,134800,9902649145,2255,2255,2260,2255,4654
|
|
20240111,134700,9892152785,2255,2260,2260,2255,3092
|
|
20240111,134600,9885178620,2260,2260,2260,2255,6232
|
|
20240111,134500,9871109280,2260,2255,2260,2255,1062
|
|
20240111,134400,9868710210,2260,2265,2265,2260,5382
|
|
20240111,134300,9856545345,2265,2255,2265,2255,11132
|
|
20240111,134200,9831384855,2255,2255,2255,2255,2829
|
|
20240111,134100,9825005460,2255,2255,2255,2250,5215
|
|
20240111,134000,9813246820,2250,2255,2255,2250,6777
|
|
20240111,133900,9797990315,2255,2255,2255,2250,1111
|
|
20240111,133800,9795485170,2250,2255,2255,2250,15055
|
|
20240111,133700,9761587270,2255,2255,2255,2250,3184
|
|
20240111,133600,9754407450,2255,2255,2255,2250,250
|
|
20240111,133500,9753844205,2255,2255,2260,2250,2025
|
|
20240111,133400,9749285335,2255,2255,2255,2250,6742
|
|
20240111,133300,9734087130,2255,2255,2255,2250,5374
|
|
20240111,133200,9721988325,2255,2255,2255,2255,1605
|
|
20240111,133100,9718369050,2255,2255,2255,2250,3108
|
|
20240111,133000,9711365810,2255,2260,2260,2250,46
|
|
20240111,132900,9711261960,2255,2255,2260,2245,5943
|
|
20240111,132800,9697846265,2255,2250,2260,2245,28635
|
|
20240111,132700,9633216780,2250,2250,2255,2245,18896
|
|
20240111,132600,9590728215,2255,2255,2255,2255,154
|
|
20240111,132500,9590380945,2250,2250,2250,2245,3978
|
|
20240111,132400,9581432445,2250,2250,2250,2250,2321
|
|
20240111,132300,9576210195,2245,2250,2250,2245,11019
|
|
20240111,132200,9551434175,2250,2245,2250,2245,8169
|
|
20240111,132100,9533057450,2245,2250,2250,2245,1730
|
|
20240111,132000,9529165885,2250,2250,2250,2245,2987
|
|
20240111,131900,9522445935,2250,2245,2250,2245,3084
|
|
20240111,131800,9515507685,2245,2250,2250,2245,1592
|
|
20240111,131700,9511925735,2245,2245,2250,2245,147
|
|
20240111,131600,9511595685,2245,2245,2250,2245,3073
|
|
20240111,131500,9504696795,2245,2245,2245,2245,3311
|
|
20240111,131400,9497263600,2250,2250,2250,2245,469
|
|
20240111,131300,9496209350,2245,2250,2250,2245,5873
|
|
20240111,131200,9483023860,2250,2250,2250,2245,4112
|
|
20240111,131100,9473771880,2245,2245,2245,2240,22456
|
|
20240111,131000,9423366015,2245,2245,2245,2240,6026
|
|
20240111,130900,9409867545,2245,2245,2245,2245,283
|
|
20240111,130800,9409232210,2245,2240,2245,2240,881
|
|
20240111,130700,9407255615,2245,2240,2245,2240,435
|
|
20240111,130600,9406280225,2240,2240,2245,2240,6054
|
|
20240111,130500,9392719215,2240,2245,2245,2240,246
|
|
20240111,130400,9392168020,2245,2240,2245,2240,212
|
|
20240111,130300,9391693130,2240,2245,2245,2240,19193
|
|
20240111,130200,9348698245,2245,2245,2245,2245,842
|
|
20240111,130100,9346807955,2245,2245,2245,2245,2927
|
|
20240111,130000,9340236840,2245,2245,2245,2240,4489
|
|
20240111,125900,9330160035,2245,2245,2245,2240,9809
|
|
20240111,125800,9308150970,2240,2245,2245,2240,4177
|
|
20240111,125700,9298793715,2240,2240,2245,2240,2628
|
|
20240111,125600,9292903745,2240,2245,2245,2240,784
|
|
20240111,125500,9291145250,2245,2245,2245,2240,1311
|
|
20240111,125400,9288207105,2245,2245,2245,2245,204
|
|
20240111,125300,9287749125,2245,2245,2245,2245,497
|
|
20240111,125200,9286633360,2240,2245,2245,2240,2632
|
|
20240111,125100,9280737370,2245,2245,2245,2245,3561
|
|
20240111,125000,9272742925,2250,2245,2250,2245,726
|
|
20240111,124900,9271110525,2250,2245,2250,2245,758
|
|
20240111,124800,9269408665,2245,2245,2245,2245,921
|
|
20240111,124700,9267341020,2250,2245,2250,2245,1744
|
|
20240111,124600,9263425240,2245,2245,2245,2240,1543
|
|
20240111,124500,9259961220,2240,2245,2245,2240,824
|
|
20240111,124400,9258112090,2245,2245,2250,2240,1923
|
|
20240111,124300,9253794980,2240,2245,2250,2240,2965
|
|
20240111,124200,9247141650,2245,2245,2245,2245,4398
|
|
20240111,124100,9237268140,2245,2245,2245,2240,9466
|
|
20240111,124000,9216042095,2240,2245,2245,2240,1410
|
|
20240111,123900,9212881375,2245,2245,2245,2245,6437
|
|
20240111,123800,9198430310,2245,2245,2250,2245,301
|
|
20240111,123700,9197754315,2250,2250,2255,2250,313
|
|
20240111,123600,9197050015,2250,2255,2255,2250,1530
|
|
20240111,123500,9193603320,2255,2250,2255,2250,4227
|
|
20240111,123400,9184080770,2250,2250,2250,2250,10380
|
|
20240111,123300,9160725770,2255,2255,2260,2255,3169
|
|
20240111,123200,9153579145,2250,2250,2255,2250,5522
|
|
20240111,123100,9141128035,2255,2255,2255,2255,236
|
|
20240111,123000,9140595855,2255,2250,2255,2250,1897
|
|
20240111,122900,9136324000,2250,2245,2250,2245,9580
|
|
20240111,122800,9114775230,2245,2245,2245,2240,11937
|
|
20240111,122700,9087981515,2240,2250,2250,2240,6737
|
|
20240111,122600,9072857130,2250,2250,2250,2250,705
|
|
20240111,122500,9071270880,2250,2245,2250,2245,3168
|
|
20240111,122400,9064156220,2250,2245,2250,2245,3324
|
|
20240111,122300,9056693815,2245,2250,2250,2245,5009
|
|
20240111,122200,9045447425,2250,2250,2250,2245,5656
|
|
20240111,122100,9032743720,2255,2250,2255,2245,8084
|
|
20240111,122000,9014582570,2245,2245,2250,2245,928
|
|
20240111,121900,9012499155,2245,2250,2250,2245,5802
|
|
20240111,121800,8999458655,2250,2250,2250,2245,1763
|
|
20240111,121700,8995494505,2250,2250,2250,2245,4836
|
|
20240111,121600,8984635170,2250,2250,2250,2245,4768
|
|
20240111,121500,8973923875,2250,2250,2250,2250,1583
|
|
20240111,121400,8970362125,2245,2250,2250,2245,1200
|
|
20240111,121300,8967665205,2250,2255,2255,2250,1299
|
|
20240111,121200,8964737925,2255,2250,2255,2250,4881
|
|
20240111,121100,8953732495,2250,2245,2250,2245,1591
|
|
20240111,121000,8950156160,2250,2245,2250,2245,3538
|
|
20240111,120900,8942201810,2250,2250,2250,2245,9415
|
|
20240111,120800,8921053730,2250,2250,2255,2250,7455
|
|
20240111,120700,8904279265,2255,2250,2255,2250,3667
|
|
20240111,120600,8896021835,2255,2250,2255,2250,4169
|
|
20240111,120500,8886627155,2250,2250,2255,2250,3497
|
|
20240111,120400,8878758885,2250,2250,2255,2250,14724
|
|
20240111,120300,8845629815,2250,2255,2255,2250,1664
|
|
20240111,120200,8841883675,2255,2255,2255,2255,613
|
|
20240111,120100,8840501360,2255,2250,2255,2250,1151
|
|
20240111,120000,8837908560,2250,2255,2260,2250,6945
|
|
20240111,115900,8822248170,2255,2255,2260,2255,1166
|
|
20240111,115800,8819618750,2260,2255,2260,2250,5403
|
|
20240111,115700,8807440015,2250,2255,2255,2250,1929
|
|
20240111,115600,8803097655,2255,2255,2255,2250,2222
|
|
20240111,115500,8798097065,2250,2250,2250,2250,23756
|
|
20240111,115400,8744646065,2250,2255,2255,2250,7809
|
|
20240111,115300,8727075370,2255,2255,2255,2250,2294
|
|
20240111,115200,8721902580,2255,2255,2255,2250,385
|
|
20240111,115100,8721035525,2255,2255,2255,2255,4168
|
|
20240111,115000,8711636685,2260,2255,2260,2255,6219
|
|
20240111,114900,8697612835,2255,2260,2260,2255,13715
|
|
20240111,114800,8666684985,2255,2260,2260,2255,6048
|
|
20240111,114700,8653030185,2260,2260,2260,2260,6983
|
|
20240111,114600,8637248605,2260,2265,2265,2260,1477
|
|
20240111,114500,8633910520,2260,2260,2265,2260,2461
|
|
20240111,114400,8628348535,2265,2260,2265,2260,4058
|
|
20240111,114300,8619173340,2265,2265,2265,2265,460
|
|
20240111,114200,8618131440,2265,2265,2265,2260,970
|
|
20240111,114100,8615936195,2265,2265,2270,2260,4555
|
|
20240111,114000,8605620060,2265,2265,2265,2265,1239
|
|
20240111,113900,8602813725,2265,2265,2265,2265,1637
|
|
20240111,113800,8599105920,2265,2265,2270,2265,1545
|
|
20240111,113700,8595606395,2265,2265,2265,2260,728
|
|
20240111,113600,8593959310,2265,2260,2265,2260,5391
|
|
20240111,113500,8581773330,2260,2265,2265,2260,3971
|
|
20240111,113400,8572795015,2265,2265,2265,2260,874
|
|
20240111,113300,8570816845,2265,2265,2270,2260,4361
|
|
20240111,113200,8560931040,2265,2265,2265,2260,1536
|
|
20240111,113100,8557453200,2265,2260,2265,2260,6601
|
|
20240111,113000,8542511115,2265,2270,2270,2260,16606
|
|
20240111,112900,8504822110,2265,2270,2270,2265,3866
|
|
20240111,112800,8496064875,2270,2270,2270,2265,3687
|
|
20240111,112700,8487702270,2270,2270,2270,2265,3051
|
|
20240111,112600,8480782045,2270,2265,2270,2265,2135
|
|
20240111,112500,8475945745,2270,2270,2270,2265,7378
|
|
20240111,112400,8459206330,2265,2265,2265,2265,1535
|
|
20240111,112300,8455729555,2265,2260,2265,2260,3023
|
|
20240111,112200,8448882840,2265,2260,2265,2260,4973
|
|
20240111,112100,8437642295,2260,2265,2265,2260,894
|
|
20240111,112000,8435621810,2265,2265,2265,2260,17669
|
|
20240111,111900,8395689285,2260,2260,2265,2255,1153
|
|
20240111,111800,8393086050,2255,2260,2260,2255,9283
|
|
20240111,111700,8372108975,2255,2260,2265,2255,8264
|
|
20240111,111600,8353426025,2260,2260,2260,2260,6562
|
|
20240111,111500,8338595905,2260,2265,2265,2260,15337
|
|
20240111,111400,8303864065,2265,2265,2270,2265,10132
|
|
20240111,111300,8280914020,2270,2270,2270,2265,3983
|
|
20240111,111200,8271888385,2270,2270,2270,2265,2386
|
|
20240111,111100,8266479425,2270,2265,2270,2265,3513
|
|
20240111,111000,8258520280,2270,2265,2270,2265,1013
|
|
20240111,110900,8256222790,2265,2270,2270,2265,20987
|
|
20240111,110800,8208645475,2270,2270,2275,2270,1431
|
|
20240111,110700,8205397100,2270,2275,2275,2270,26035
|
|
20240111,110600,8146292655,2275,2275,2275,2275,424
|
|
20240111,110500,8145328055,2275,2275,2275,2270,3880
|
|
20240111,110400,8136501365,2275,2270,2275,2270,1697
|
|
20240111,110300,8132646340,2275,2270,2275,2270,2174
|
|
20240111,110200,8127700675,2275,2275,2275,2270,9179
|
|
20240111,110100,8106832605,2270,2275,2275,2270,3711
|
|
20240111,110000,8098393285,2270,2275,2275,2270,3145
|
|
20240111,105900,8091245015,2275,2275,2275,2270,1901
|
|
20240111,105800,8086921790,2275,2275,2275,2270,8009
|
|
20240111,105700,8068733185,2275,2280,2280,2270,13122
|
|
20240111,105600,8038859920,2280,2270,2280,2270,1664
|
|
20240111,105500,8035078200,2270,2275,2275,2270,12147
|
|
20240111,105400,8007455940,2275,2275,2280,2275,2492
|
|
20240111,105300,8001783425,2280,2280,2280,2280,4966
|
|
20240111,105200,7990460945,2280,2280,2285,2280,18209
|
|
20240111,105100,7948916375,2280,2285,2285,2280,689
|
|
20240111,105000,7947345225,2280,2285,2285,2280,6227
|
|
20240111,104900,7933144455,2285,2285,2290,2285,5293
|
|
20240111,104800,7921035500,2290,2285,2290,2285,2315
|
|
20240111,104700,7915744410,2285,2290,2290,2285,6338
|
|
20240111,104600,7901232305,2290,2280,2290,2280,13354
|
|
20240111,104500,7870739420,2280,2275,2280,2275,14966
|
|
20240111,104400,7836668760,2280,2280,2280,2275,3000
|
|
20240111,104300,7829838005,2280,2280,2285,2275,5236
|
|
20240111,104200,7817899885,2280,2285,2285,2275,8795
|
|
20240111,104100,7797826895,2285,2280,2285,2275,12264
|
|
20240111,104000,7769822570,2280,2275,2285,2275,5400
|
|
20240111,103900,7757521660,2275,2285,2285,2275,14828
|
|
20240111,103800,7723756505,2280,2285,2285,2275,17852
|
|
20240111,103700,7683048570,2285,2270,2285,2270,6069
|
|
20240111,103600,7669222595,2270,2275,2275,2270,11482
|
|
20240111,103500,7643128205,2270,2275,2275,2270,4081
|
|
20240111,103400,7633850475,2275,2275,2275,2270,6681
|
|
20240111,103300,7618667265,2275,2270,2275,2270,4443
|
|
20240111,103200,7608577585,2270,2275,2275,2270,12598
|
|
20240111,103100,7579971710,2275,2280,2280,2275,7705
|
|
20240111,103000,7562437655,2280,2275,2280,2270,7187
|
|
20240111,102900,7546083515,2275,2280,2285,2270,9144
|
|
20240111,102800,7525278165,2280,2285,2285,2270,59185
|
|
20240111,102700,7390665835,2285,2280,2285,2275,22044
|
|
20240111,102600,7340403965,2280,2290,2295,2280,24839
|
|
20240111,102500,7283587900,2295,2290,2295,2290,4985
|
|
20240111,102400,7272156660,2290,2290,2295,2290,3669
|
|
20240111,102300,7263751360,2295,2295,2295,2290,17701
|
|
20240111,102200,7223188685,2295,2290,2300,2290,14611
|
|
20240111,102100,7189657010,2300,2300,2300,2295,27195
|
|
20240111,102000,7127215330,2300,2300,2305,2300,11947
|
|
20240111,101900,7099731150,2300,2300,2305,2300,12527
|
|
20240111,101800,7070917900,2305,2295,2305,2295,44282
|
|
20240111,101700,6969085855,2300,2300,2300,2295,12118
|
|
20240111,101600,6941254360,2295,2300,2300,2295,7750
|
|
20240111,101500,6923454205,2300,2300,2300,2290,10279
|
|
20240111,101400,6899861515,2295,2295,2300,2290,71071
|
|
20240111,101300,6736887585,2295,2300,2305,2295,31843
|
|
20240111,101200,6663686540,2300,2300,2310,2300,18225
|
|
20240111,101100,6621690395,2305,2305,2310,2300,47907
|
|
20240111,101000,6511338970,2305,2305,2310,2300,27508
|
|
20240111,100900,6447955935,2300,2300,2310,2295,66582
|
|
20240111,100800,6294748180,2300,2290,2300,2290,31643
|
|
20240111,100700,6222073060,2290,2285,2290,2280,35751
|
|
20240111,100600,6140273730,2280,2280,2285,2270,31536
|
|
20240111,100500,6068417800,2280,2275,2280,2275,14181
|
|
20240111,100400,6036088005,2270,2275,2280,2270,14735
|
|
20240111,100300,6002585770,2275,2280,2280,2270,18919
|
|
20240111,100200,5959574045,2280,2290,2290,2275,24402
|
|
20240111,100100,5903932775,2290,2270,2290,2270,61464
|
|
20240111,100000,5763960980,2270,2270,2270,2260,17847
|
|
20240111,095900,5723513405,2270,2265,2270,2265,6307
|
|
20240111,095800,5709219380,2265,2270,2270,2260,11079
|
|
20240111,095700,5684123460,2270,2265,2270,2255,62429
|
|
20240111,095600,5542978130,2270,2270,2270,2265,55253
|
|
20240111,095500,5417747965,2270,2270,2280,2265,93052
|
|
20240111,095400,5206219895,2270,2280,2280,2270,49327
|
|
20240111,095300,5094125985,2280,2280,2285,2275,34082
|
|
20240111,095200,5016401730,2285,2280,2285,2275,35228
|
|
20240111,095100,4936089220,2280,2280,2300,2275,51070
|
|
20240111,095000,4819261630,2280,2315,2315,2280,99576
|
|
20240111,094900,4590356650,2315,2310,2315,2300,57855
|
|
20240111,094800,4456727965,2310,2305,2315,2290,163977
|
|
20240111,094700,4078829955,2300,2300,2315,2300,84965
|
|
20240111,094600,3883080865,2310,2330,2335,2300,172152
|
|
20240111,094500,3483523700,2330,2340,2350,2315,247146
|
|
20240111,094400,2906920190,2345,2280,2345,2280,260790
|
|
20240111,094300,2305391335,2280,2255,2285,2255,75768
|
|
20240111,094200,2133285910,2255,2255,2260,2250,26953
|
|
20240111,094100,2072465020,2255,2255,2255,2250,28811
|
|
20240111,094000,2007553980,2255,2250,2255,2245,69199
|
|
20240111,093900,1851733375,2250,2235,2250,2235,33275
|
|
20240111,093800,1777052200,2240,2245,2245,2235,17143
|
|
20240111,093700,1738644060,2240,2245,2245,2240,13421
|
|
20240111,093600,1708527695,2240,2240,2245,2235,16761
|
|
20240111,093500,1670981745,2240,2240,2245,2235,12038
|
|
20240111,093400,1644016260,2240,2240,2240,2235,27835
|
|
20240111,093300,1581671525,2240,2240,2245,2230,36358
|
|
20240111,093200,1500232425,2230,2240,2240,2230,21059
|
|
20240111,093100,1453122595,2240,2240,2240,2235,14807
|
|
20240111,093000,1420006630,2240,2230,2240,2230,33178
|
|
20240111,092900,1345889760,2230,2235,2235,2230,15373
|
|
20240111,092800,1311601730,2235,2230,2235,2230,19765
|
|
20240111,092700,1267487970,2230,2230,2235,2225,31260
|
|
20240111,092600,1197777460,2230,2230,2235,2225,20112
|
|
20240111,092500,1152897270,2230,2225,2230,2225,30583
|
|
20240111,092400,1084717995,2225,2225,2230,2220,28931
|
|
20240111,092300,1020368980,2225,2215,2225,2215,89562
|
|
20240111,092200,821768905,2215,2215,2215,2210,4641
|
|
20240111,092100,811490050,2215,2215,2215,2210,7151
|
|
20240111,092000,795655950,2215,2220,2220,2210,20516
|
|
20240111,091900,750202285,2220,2215,2220,2210,16225
|
|
20240111,091800,714267980,2210,2210,2215,2205,14205
|
|
20240111,091700,682876390,2210,2205,2215,2205,60821
|
|
20240111,091600,548525015,2205,2205,2210,2205,1092
|
|
20240111,091500,546115995,2205,2200,2210,2200,8754
|
|
20240111,091400,526808045,2200,2200,2210,2195,18880
|
|
20240111,091300,485273740,2200,2210,2210,2200,11875
|
|
20240111,091200,459065755,2210,2200,2210,2195,25730
|
|
20240111,091100,402346280,2200,2200,2205,2195,19340
|
|
20240111,091000,359798335,2200,2200,2200,2190,11737
|
|
20240111,090900,334047390,2200,2200,2205,2200,6733
|
|
20240111,090800,319233800,2200,2205,2205,2195,7046
|
|
20240111,090700,303723785,2205,2200,2205,2190,4203
|
|
20240111,090600,294479725,2190,2210,2210,2185,13694
|
|
20240111,090500,264480760,2200,2200,2205,2185,21427
|
|
20240111,090400,217410670,2205,2205,2205,2200,14714
|
|
20240111,090300,185032590,2205,2205,2205,2200,1943
|
|
20240111,090200,180750665,2205,2200,2210,2200,12811
|
|
20240111,090100,152524215,2200,2195,2200,2190,23819
|
|
20240111,090000,100143760,2195,2185,2200,2175,44566
|