577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,183300,4465615020,2195,2195,2195,2195,0
|
|
20240112,183200,4465615020,2195,2195,2195,2195,0
|
|
20240112,183100,4465615020,2195,2195,2195,2195,0
|
|
20240112,183000,4465615020,2195,2195,2195,2195,0
|
|
20240112,182900,4465615020,2195,2195,2195,2195,0
|
|
20240112,182800,4465615020,2195,2195,2195,2195,0
|
|
20240112,182700,4465615020,2195,2195,2195,2195,0
|
|
20240112,182600,4465615020,2195,2195,2195,2195,0
|
|
20240112,182500,4465615020,2195,2195,2195,2195,0
|
|
20240112,182400,4465615020,2195,2195,2195,2195,0
|
|
20240112,182300,4465615020,2195,2195,2195,2195,0
|
|
20240112,182200,4465615020,2195,2195,2195,2195,0
|
|
20240112,182100,4465615020,2195,2195,2195,2195,0
|
|
20240112,182000,4465615020,2195,2195,2195,2195,0
|
|
20240112,181900,4465615020,2195,2195,2195,2195,0
|
|
20240112,181800,4465615020,2195,2195,2195,2195,0
|
|
20240112,181700,4465615020,2195,2195,2195,2195,0
|
|
20240112,181600,4465615020,2195,2195,2195,2195,0
|
|
20240112,181500,4465615020,2195,2195,2195,2195,0
|
|
20240112,181400,4465615020,2195,2195,2195,2195,0
|
|
20240112,181300,4465615020,2195,2195,2195,2195,0
|
|
20240112,181200,4465615020,2195,2195,2195,2195,0
|
|
20240112,181100,4465615020,2195,2195,2195,2195,0
|
|
20240112,181000,4465615020,2195,2195,2195,2195,0
|
|
20240112,180900,4465615020,2195,2195,2195,2195,0
|
|
20240112,180800,4465615020,2195,2195,2195,2195,0
|
|
20240112,180700,4465615020,2195,2195,2195,2195,0
|
|
20240112,180600,4465615020,2195,2195,2195,2195,0
|
|
20240112,180500,4465615020,2195,2195,2195,2195,0
|
|
20240112,180400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,180300,4465615020,2195,2195,2195,2195,0
|
|
20240112,180200,4465615020,2195,2195,2195,2195,0
|
|
20240112,180100,4465615020,2195,2195,2195,2195,0
|
|
20240112,180000,4465615020,2195,2195,2195,2195,0
|
|
20240112,175900,4465615020,2195,2195,2195,2195,0
|
|
20240112,175800,4465615020,2195,2195,2195,2195,0
|
|
20240112,175700,4465615020,2195,2195,2195,2195,0
|
|
20240112,175600,4465615020,2195,2195,2195,2195,0
|
|
20240112,175500,4465615020,2195,2195,2195,2195,0
|
|
20240112,175400,4465615020,2195,2195,2195,2195,0
|
|
20240112,175300,4465615020,2195,2195,2195,2195,0
|
|
20240112,175200,4465615020,2195,2195,2195,2195,0
|
|
20240112,175100,4465615020,2195,2195,2195,2195,0
|
|
20240112,175000,4465615020,2195,2195,2195,2195,0
|
|
20240112,174900,4465615020,2195,2195,2195,2195,0
|
|
20240112,174800,4465615020,2195,2195,2195,2195,0
|
|
20240112,174700,4465615020,2195,2195,2195,2195,0
|
|
20240112,174600,4465615020,2195,2195,2195,2195,0
|
|
20240112,174500,4465615020,2195,2195,2195,2195,0
|
|
20240112,174400,4465615020,2195,2195,2195,2195,0
|
|
20240112,174300,4465615020,2195,2195,2195,2195,0
|
|
20240112,174200,4465615020,2195,2195,2195,2195,0
|
|
20240112,174100,4465615020,2195,2195,2195,2195,0
|
|
20240112,174000,4465615020,2195,2195,2195,2195,0
|
|
20240112,173900,4465615020,2195,2195,2195,2195,0
|
|
20240112,173800,4465615020,2195,2195,2195,2195,0
|
|
20240112,173700,4465615020,2195,2195,2195,2195,0
|
|
20240112,173600,4465615020,2195,2195,2195,2195,0
|
|
20240112,173500,4465615020,2195,2195,2195,2195,0
|
|
20240112,173400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,173300,4465615020,2195,2195,2195,2195,0
|
|
20240112,173200,4465615020,2195,2195,2195,2195,0
|
|
20240112,173100,4465615020,2195,2195,2195,2195,0
|
|
20240112,173000,4465615020,2195,2195,2195,2195,0
|
|
20240112,172900,4465615020,2195,2195,2195,2195,0
|
|
20240112,172800,4465615020,2195,2195,2195,2195,0
|
|
20240112,172700,4465615020,2195,2195,2195,2195,0
|
|
20240112,172600,4465615020,2195,2195,2195,2195,0
|
|
20240112,172500,4465615020,2195,2195,2195,2195,0
|
|
20240112,172400,4465615020,2195,2195,2195,2195,0
|
|
20240112,172300,4465615020,2195,2195,2195,2195,0
|
|
20240112,172200,4465615020,2195,2195,2195,2195,0
|
|
20240112,172100,4465615020,2195,2195,2195,2195,0
|
|
20240112,172000,4465615020,2195,2195,2195,2195,0
|
|
20240112,171900,4465615020,2195,2195,2195,2195,0
|
|
20240112,171800,4465615020,2195,2195,2195,2195,0
|
|
20240112,171700,4465615020,2195,2195,2195,2195,0
|
|
20240112,171600,4465615020,2195,2195,2195,2195,0
|
|
20240112,171500,4465615020,2195,2195,2195,2195,0
|
|
20240112,171400,4465615020,2195,2195,2195,2195,0
|
|
20240112,171300,4465615020,2195,2195,2195,2195,0
|
|
20240112,171200,4465615020,2195,2195,2195,2195,0
|
|
20240112,171100,4465615020,2195,2195,2195,2195,0
|
|
20240112,171000,4465615020,2195,2195,2195,2195,0
|
|
20240112,170900,4465615020,2195,2195,2195,2195,0
|
|
20240112,170800,4465615020,2195,2195,2195,2195,0
|
|
20240112,170700,4465615020,2195,2195,2195,2195,0
|
|
20240112,170600,4465615020,2195,2195,2195,2195,0
|
|
20240112,170500,4465615020,2195,2195,2195,2195,0
|
|
20240112,170400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,170300,4465615020,2195,2195,2195,2195,0
|
|
20240112,170200,4465615020,2195,2195,2195,2195,0
|
|
20240112,170100,4465615020,2195,2195,2195,2195,0
|
|
20240112,170000,4465615020,2195,2195,2195,2195,0
|
|
20240112,165900,4465615020,2195,2195,2195,2195,0
|
|
20240112,165800,4465615020,2195,2195,2195,2195,0
|
|
20240112,165700,4465615020,2195,2195,2195,2195,0
|
|
20240112,165600,4465615020,2195,2195,2195,2195,0
|
|
20240112,165500,4465615020,2195,2195,2195,2195,0
|
|
20240112,165400,4465615020,2195,2195,2195,2195,0
|
|
20240112,165300,4465615020,2195,2195,2195,2195,0
|
|
20240112,165200,4465615020,2195,2195,2195,2195,0
|
|
20240112,165100,4465615020,2195,2195,2195,2195,0
|
|
20240112,165000,4465615020,2195,2195,2195,2195,0
|
|
20240112,164900,4465615020,2195,2195,2195,2195,0
|
|
20240112,164800,4465615020,2195,2195,2195,2195,0
|
|
20240112,164700,4465615020,2195,2195,2195,2195,0
|
|
20240112,164600,4465615020,2195,2195,2195,2195,0
|
|
20240112,164500,4465615020,2195,2195,2195,2195,0
|
|
20240112,164400,4465615020,2195,2195,2195,2195,0
|
|
20240112,164300,4465615020,2195,2195,2195,2195,0
|
|
20240112,164200,4465615020,2195,2195,2195,2195,0
|
|
20240112,164100,4465615020,2195,2195,2195,2195,0
|
|
20240112,164000,4465615020,2195,2195,2195,2195,0
|
|
20240112,163900,4465615020,2195,2195,2195,2195,0
|
|
20240112,163800,4465615020,2195,2195,2195,2195,0
|
|
20240112,163700,4465615020,2195,2195,2195,2195,0
|
|
20240112,163600,4465615020,2195,2195,2195,2195,0
|
|
20240112,163500,4465615020,2195,2195,2195,2195,0
|
|
20240112,163400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,163300,4465615020,2195,2195,2195,2195,0
|
|
20240112,163200,4465615020,2195,2195,2195,2195,0
|
|
20240112,163100,4465615020,2195,2195,2195,2195,0
|
|
20240112,163000,4465615020,2195,2195,2195,2195,0
|
|
20240112,162900,4465615020,2195,2195,2195,2195,0
|
|
20240112,162800,4465615020,2195,2195,2195,2195,0
|
|
20240112,162700,4465615020,2195,2195,2195,2195,0
|
|
20240112,162600,4465615020,2195,2195,2195,2195,0
|
|
20240112,162500,4465615020,2195,2195,2195,2195,0
|
|
20240112,162400,4465615020,2195,2195,2195,2195,0
|
|
20240112,162300,4465615020,2195,2195,2195,2195,0
|
|
20240112,162200,4465615020,2195,2195,2195,2195,0
|
|
20240112,162100,4465615020,2195,2195,2195,2195,0
|
|
20240112,162000,4465615020,2195,2195,2195,2195,0
|
|
20240112,161900,4465615020,2195,2195,2195,2195,0
|
|
20240112,161800,4465615020,2195,2195,2195,2195,0
|
|
20240112,161700,4465615020,2195,2195,2195,2195,0
|
|
20240112,161600,4465615020,2195,2195,2195,2195,0
|
|
20240112,161500,4465615020,2195,2195,2195,2195,0
|
|
20240112,161400,4465615020,2195,2195,2195,2195,0
|
|
20240112,161300,4465615020,2195,2195,2195,2195,0
|
|
20240112,161200,4465615020,2195,2195,2195,2195,0
|
|
20240112,161100,4465615020,2195,2195,2195,2195,0
|
|
20240112,161000,4465615020,2195,2195,2195,2195,0
|
|
20240112,160900,4465615020,2195,2195,2195,2195,0
|
|
20240112,160800,4465615020,2195,2195,2195,2195,0
|
|
20240112,160700,4465615020,2195,2195,2195,2195,0
|
|
20240112,160600,4465615020,2195,2195,2195,2195,0
|
|
20240112,160500,4465615020,2195,2195,2195,2195,0
|
|
20240112,160400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,160300,4465615020,2195,2195,2195,2195,0
|
|
20240112,160200,4465615020,2195,2195,2195,2195,0
|
|
20240112,160100,4465615020,2195,2195,2195,2195,0
|
|
20240112,160000,4465615020,2195,2195,2195,2195,0
|
|
20240112,155900,4465615020,2195,2195,2195,2195,0
|
|
20240112,155800,4465615020,2195,2195,2195,2195,0
|
|
20240112,155700,4465615020,2195,2195,2195,2195,0
|
|
20240112,155600,4465615020,2195,2195,2195,2195,0
|
|
20240112,155500,4465615020,2195,2195,2195,2195,0
|
|
20240112,155400,4465615020,2195,2195,2195,2195,0
|
|
20240112,155300,4465615020,2195,2195,2195,2195,0
|
|
20240112,155200,4465615020,2195,2195,2195,2195,0
|
|
20240112,155100,4465615020,2195,2195,2195,2195,0
|
|
20240112,155000,4465615020,2195,2195,2195,2195,0
|
|
20240112,154900,4465615020,2195,2195,2195,2195,0
|
|
20240112,154800,4465615020,2195,2195,2195,2195,0
|
|
20240112,154700,4465615020,2195,2195,2195,2195,0
|
|
20240112,154600,4465615020,2195,2195,2195,2195,0
|
|
20240112,154500,4465615020,2195,2195,2195,2195,0
|
|
20240112,154400,4465615020,2195,2195,2195,2195,0
|
|
20240112,154300,4465615020,2195,2195,2195,2195,0
|
|
20240112,154200,4465615020,2195,2195,2195,2195,0
|
|
20240112,154100,4465615020,2195,2195,2195,2195,0
|
|
20240112,154000,4465615020,2195,2195,2195,2195,0
|
|
20240112,153900,4465615020,2195,2195,2195,2195,0
|
|
20240112,153800,4465615020,2195,2195,2195,2195,0
|
|
20240112,153700,4465615020,2195,2195,2195,2195,0
|
|
20240112,153600,4465615020,2195,2195,2195,2195,0
|
|
20240112,153500,4465615020,2195,2195,2195,2195,0
|
|
20240112,153400,4465615020,2195,2195,2195,2195,22598
|
|
20240112,153300,4465615020,2195,2195,2195,2195,0
|
|
20240112,153200,4465615020,2195,2195,2195,2195,0
|
|
20240112,153100,4465615020,2195,2195,2195,2195,0
|
|
20240112,153000,4465615020,2195,2195,2195,2195,22598
|
|
20240112,152900,4416012410,2200,2200,2200,2200,0
|
|
20240112,152800,4416012410,2200,2200,2200,2200,0
|
|
20240112,152700,4416012410,2200,2200,2200,2200,0
|
|
20240112,152600,4416012410,2200,2200,2200,2200,0
|
|
20240112,152500,4416012410,2200,2200,2200,2200,0
|
|
20240112,152400,4416012410,2200,2200,2200,2200,0
|
|
20240112,152300,4416012410,2200,2200,2200,2200,0
|
|
20240112,152200,4416012410,2200,2200,2200,2200,0
|
|
20240112,152100,4416012410,2200,2200,2200,2200,0
|
|
20240112,152000,4416012410,2200,2200,2200,2200,0
|
|
20240112,151900,4416012410,2200,2195,2200,2195,2974
|
|
20240112,151800,4409476355,2200,2195,2200,2195,3243
|
|
20240112,151700,4402342010,2200,2195,2200,2195,11492
|
|
20240112,151600,4377101705,2200,2195,2200,2195,1046
|
|
20240112,151500,4374805405,2195,2200,2200,2190,8374
|
|
20240112,151400,4356444170,2200,2200,2200,2190,738
|
|
20240112,151300,4354822705,2195,2195,2200,2190,3877
|
|
20240112,151200,4346308240,2195,2200,2200,2195,15068
|
|
20240112,151100,4313233930,2200,2195,2200,2195,978
|
|
20240112,151000,4311087180,2195,2195,2200,2190,10663
|
|
20240112,150900,4287681395,2195,2200,2200,2195,2737
|
|
20240112,150800,4281671935,2200,2195,2200,2195,856
|
|
20240112,150700,4279791865,2200,2200,2200,2195,244
|
|
20240112,150600,4279255215,2195,2195,2200,2195,2891
|
|
20240112,150500,4272895985,2195,2200,2200,2195,1272
|
|
20240112,150400,4270103940,2195,2200,2200,2195,568
|
|
20240112,150300,4268857085,2200,2200,2200,2200,1202
|
|
20240112,150200,4266212685,2195,2195,2195,2195,7004
|
|
20240112,150100,4250838905,2200,2200,2200,2200,1101
|
|
20240112,150000,4248416705,2195,2195,2195,2190,12570
|
|
20240112,145900,4220826805,2195,2195,2195,2195,348
|
|
20240112,145800,4220062945,2190,2195,2195,2190,540
|
|
20240112,145700,4218877650,2195,2190,2195,2190,3292
|
|
20240112,145600,4211652705,2195,2190,2195,2190,1748
|
|
20240112,145500,4207820950,2195,2195,2195,2195,3615
|
|
20240112,145400,4199886025,2190,2190,2195,2190,5977
|
|
20240112,145300,4186769030,2195,2195,2195,2190,3107
|
|
20240112,145200,4179950165,2195,2195,2195,2190,979
|
|
20240112,145100,4177804570,2195,2195,2195,2195,210
|
|
20240112,145000,4177343620,2195,2190,2195,2190,114
|
|
20240112,144900,4177093740,2190,2195,2195,2190,966
|
|
20240112,144800,4174976085,2195,2190,2195,2190,2592
|
|
20240112,144700,4169297600,2190,2195,2195,2190,977
|
|
20240112,144600,4167157085,2195,2195,2195,2190,1381
|
|
20240112,144500,4164129100,2190,2195,2195,2190,2699
|
|
20240112,144400,4158205310,2195,2195,2195,2190,334
|
|
20240112,144300,4157472680,2190,2195,2195,2190,1976
|
|
20240112,144200,4153136240,2190,2195,2195,2190,3503
|
|
20240112,144100,4145447205,2190,2195,2195,2190,236
|
|
20240112,144000,4144929820,2195,2195,2195,2195,83
|
|
20240112,143900,4144747635,2195,2195,2195,2190,1192
|
|
20240112,143800,4142136870,2195,2195,2195,2195,1921
|
|
20240112,143700,4137920275,2195,2195,2195,2190,301
|
|
20240112,143600,4137259590,2195,2195,2195,2195,2499
|
|
20240112,143500,4131774285,2195,2200,2200,2195,3296
|
|
20240112,143400,4124538530,2200,2200,2200,2200,27
|
|
20240112,143300,4124479130,2200,2200,2200,2195,2444
|
|
20240112,143200,4119103830,2200,2195,2200,2195,4159
|
|
20240112,143100,4109974815,2195,2200,2200,2190,2848
|
|
20240112,143000,4103725005,2200,2200,2200,2200,219
|
|
20240112,142900,4103243205,2200,2200,2200,2200,35
|
|
20240112,142800,4103166205,2200,2200,2200,2195,2774
|
|
20240112,142700,4097076925,2200,2200,2200,2195,133
|
|
20240112,142600,4096784830,2200,2200,2200,2200,5253
|
|
20240112,142500,4085228230,2200,2200,2200,2195,243
|
|
20240112,142400,4084693635,2200,2200,2200,2200,82
|
|
20240112,142300,4084513235,2200,2200,2200,2200,148
|
|
20240112,142200,4084187635,2200,2195,2200,2195,6
|
|
20240112,142100,4084174460,2195,2195,2200,2190,2622
|
|
20240112,142000,4078419890,2195,2190,2195,2190,94
|
|
20240112,141900,4078213915,2195,2190,2195,2190,93
|
|
20240112,141800,4078009990,2190,2195,2195,2190,10220
|
|
20240112,141700,4055616285,2195,2190,2195,2190,619
|
|
20240112,141600,4054258470,2195,2195,2195,2190,1014
|
|
20240112,141500,4052034495,2195,2195,2195,2190,4859
|
|
20240112,141400,4041370650,2195,2190,2195,2190,1033
|
|
20240112,141300,4039104000,2195,2190,2195,2190,43
|
|
20240112,141200,4039009800,2195,2190,2195,2190,2443
|
|
20240112,141100,4033648425,2190,2190,2190,2190,0
|
|
20240112,141000,4033648425,2190,2190,2190,2185,9593
|
|
20240112,140900,4012641440,2190,2190,2195,2185,17155
|
|
20240112,140800,3975073735,2190,2195,2195,2190,523
|
|
20240112,140700,3973928340,2195,2195,2195,2190,174
|
|
20240112,140600,3973546690,2195,2190,2195,2190,431
|
|
20240112,140500,3972602795,2195,2190,2195,2190,2112
|
|
20240112,140400,3967977510,2195,2195,2195,2190,1826
|
|
20240112,140300,3963977870,2195,2195,2195,2190,163
|
|
20240112,140200,3963620780,2195,2195,2195,2190,9735
|
|
20240112,140100,3942300730,2190,2195,2195,2190,95
|
|
20240112,140000,3942092240,2195,2195,2195,2195,385
|
|
20240112,135900,3941247165,2195,2195,2195,2195,536
|
|
20240112,135800,3940070645,2195,2190,2195,2190,296
|
|
20240112,135700,3939420955,2195,2195,2195,2190,1866
|
|
20240112,135600,3935332705,2195,2195,2195,2195,1293
|
|
20240112,135500,3932494570,2195,2190,2195,2190,4297
|
|
20240112,135400,3923063155,2190,2195,2195,2190,3821
|
|
20240112,135300,3914694660,2195,2190,2195,2190,1619
|
|
20240112,135200,3911148050,2185,2185,2190,2185,6178
|
|
20240112,135100,3897648780,2190,2190,2190,2190,1122
|
|
20240112,135000,3895191600,2190,2190,2190,2190,2571
|
|
20240112,134900,3889561110,2190,2190,2190,2190,2911
|
|
20240112,134800,3883186020,2190,2195,2195,2190,533
|
|
20240112,134700,3882017060,2190,2190,2190,2185,10013
|
|
20240112,134600,3860117525,2190,2190,2190,2185,448
|
|
20240112,134500,3859136410,2190,2190,2190,2185,2413
|
|
20240112,134400,3853860555,2190,2190,2190,2190,993
|
|
20240112,134300,3851685885,2190,2190,2195,2185,26781
|
|
20240112,134200,3793087105,2195,2190,2195,2190,261
|
|
20240112,134100,3792515345,2190,2195,2195,2190,65
|
|
20240112,134000,3792372980,2190,2195,2195,2190,3540
|
|
20240112,133900,3784619325,2190,2200,2200,2190,7971
|
|
20240112,133800,3767110315,2195,2195,2195,2190,2265
|
|
20240112,133700,3762140770,2195,2195,2195,2190,1055
|
|
20240112,133600,3759827900,2195,2195,2195,2190,2071
|
|
20240112,133500,3755285070,2195,2190,2195,2190,16091
|
|
20240112,133400,3720040040,2190,2195,2195,2190,80174
|
|
20240112,133300,3544234120,2195,2195,2195,2195,14760
|
|
20240112,133200,3511835920,2200,2200,2200,2200,1058
|
|
20240112,133100,3509508320,2200,2195,2200,2195,1029
|
|
20240112,133000,3507247065,2195,2200,2200,2195,2104
|
|
20240112,132900,3502627825,2200,2200,2200,2200,2952
|
|
20240112,132800,3496133425,2200,2200,2200,2200,558
|
|
20240112,132700,3494905825,2200,2195,2200,2195,1174
|
|
20240112,132600,3492325925,2200,2200,2200,2195,3189
|
|
20240112,132500,3485310175,2200,2195,2200,2195,3366
|
|
20240112,132400,3477921625,2200,2200,2200,2195,356
|
|
20240112,132300,3477139485,2195,2195,2200,2195,65
|
|
20240112,132200,3476996805,2200,2200,2200,2195,1008
|
|
20240112,132100,3474782830,2200,2205,2205,2195,42268
|
|
20240112,132000,3381796200,2200,2200,2200,2200,653
|
|
20240112,131900,3380359600,2200,2200,2200,2200,703
|
|
20240112,131800,3378813000,2205,2205,2205,2205,4257
|
|
20240112,131700,3369426315,2200,2205,2205,2200,66
|
|
20240112,131600,3369281110,2200,2200,2205,2200,3059
|
|
20240112,131500,3362551295,2205,2205,2205,2200,418
|
|
20240112,131400,3361629610,2205,2200,2205,2200,1258
|
|
20240112,131300,3358861695,2200,2200,2200,2200,0
|
|
20240112,131200,3358861695,2200,2205,2205,2200,7807
|
|
20240112,131100,3341648260,2200,2205,2205,2200,1810
|
|
20240112,131000,3337664885,2205,2200,2205,2200,117
|
|
20240112,130900,3337407435,2205,2205,2205,2200,1181
|
|
20240112,130800,3334803780,2205,2205,2205,2205,44
|
|
20240112,130700,3334706760,2205,2205,2205,2205,235
|
|
20240112,130600,3334188585,2205,2205,2205,2205,286
|
|
20240112,130500,3333557955,2205,2205,2205,2200,989
|
|
20240112,130400,3331380210,2205,2200,2205,2200,1071
|
|
20240112,130300,3329018835,2200,2205,2205,2200,935
|
|
20240112,130200,3326961830,2205,2210,2210,2205,60
|
|
20240112,130100,3326829375,2210,2205,2210,2205,101
|
|
20240112,130000,3326606540,2205,2205,2205,2200,2775
|
|
20240112,125900,3320497665,2205,2205,2205,2200,2449
|
|
20240112,125800,3315101810,2205,2200,2205,2200,119
|
|
20240112,125700,3314839915,2205,2205,2205,2205,18
|
|
20240112,125600,3314800225,2200,2205,2205,2200,33
|
|
20240112,125500,3314727560,2205,2205,2205,2205,999
|
|
20240112,125400,3312524765,2210,2210,2210,2200,11145
|
|
20240112,125300,3287988590,2205,2210,2210,2205,3808
|
|
20240112,125200,3279587945,2210,2210,2210,2205,607
|
|
20240112,125100,3278248190,2210,2210,2210,2205,277
|
|
20240112,125000,3277636085,2210,2205,2210,2205,547
|
|
20240112,124900,3276429715,2210,2210,2210,2210,7
|
|
20240112,124800,3276414245,2205,2210,2210,2205,5144
|
|
20240112,124700,3265071630,2210,2210,2210,2210,315
|
|
20240112,124600,3264375480,2210,2205,2210,2205,981
|
|
20240112,124500,3262212320,2205,2205,2205,2205,1906
|
|
20240112,124400,3258009590,2205,2205,2205,2200,172
|
|
20240112,124300,3257630600,2200,2205,2205,2200,115
|
|
20240112,124200,3257377525,2205,2205,2205,2200,164
|
|
20240112,124100,3257015930,2205,2200,2205,2200,329
|
|
20240112,124000,3256291125,2205,2205,2205,2205,106
|
|
20240112,123900,3256057395,2205,2200,2205,2200,5789
|
|
20240112,123800,3243301085,2200,2200,2200,2200,2504
|
|
20240112,123700,3237792285,2200,2205,2205,2200,4973
|
|
20240112,123600,3226851625,2205,2200,2205,2200,8020
|
|
20240112,123500,3209207525,2200,2205,2205,2200,1303
|
|
20240112,123400,3206334425,2205,2200,2205,2200,1086
|
|
20240112,123300,3203944870,2200,2205,2205,2200,1037
|
|
20240112,123200,3201663460,2205,2205,2205,2205,1199
|
|
20240112,123100,3199019665,2205,2205,2205,2205,64
|
|
20240112,123000,3198878545,2200,2205,2205,2200,2701
|
|
20240112,122900,3192922845,2205,2205,2210,2205,18990
|
|
20240112,122800,3151049395,2210,2210,2210,2210,509
|
|
20240112,122700,3149924505,2205,2205,2210,2205,206
|
|
20240112,122600,3149469775,2210,2210,2215,2210,1057
|
|
20240112,122500,3147133785,2210,2205,2210,2205,5674
|
|
20240112,122400,3134594500,2210,2210,2210,2210,265
|
|
20240112,122300,3134008850,2210,2210,2210,2210,1433
|
|
20240112,122200,3130841920,2215,2215,2215,2215,200
|
|
20240112,122100,3130398920,2210,2215,2215,2210,139
|
|
20240112,122000,3130091615,2215,2210,2215,2210,3715
|
|
20240112,121900,3121881460,2210,2210,2210,2210,5011
|
|
20240112,121800,3110807150,2210,2210,2215,2210,1475
|
|
20240112,121700,3107544900,2210,2210,2210,2205,611
|
|
20240112,121600,3106195090,2210,2210,2210,2210,311
|
|
20240112,121500,3105507780,2210,2210,2210,2205,397
|
|
20240112,121400,3104630420,2210,2205,2210,2205,802
|
|
20240112,121300,3102860505,2205,2205,2205,2205,3812
|
|
20240112,121200,3094455045,2205,2215,2215,2205,9815
|
|
20240112,121100,3072748815,2215,2215,2215,2210,341
|
|
20240112,121000,3071994045,2215,2215,2215,2215,0
|
|
20240112,120900,3071994045,2215,2215,2215,2210,276
|
|
20240112,120800,3071382740,2215,2215,2215,2215,242
|
|
20240112,120700,3070846710,2210,2210,2210,2210,2222
|
|
20240112,120600,3065936090,2215,2210,2215,2210,201
|
|
20240112,120500,3065491875,2210,2215,2215,2210,2376
|
|
20240112,120400,3060230640,2215,2215,2215,2210,2593
|
|
20240112,120300,3054487430,2215,2215,2215,2215,4
|
|
20240112,120200,3054478570,2215,2215,2215,2215,45
|
|
20240112,120100,3054378895,2215,2215,2215,2215,208
|
|
20240112,120000,3053918175,2210,2215,2215,2210,564
|
|
20240112,115900,3052668920,2215,2215,2215,2215,809
|
|
20240112,115800,3050876985,2215,2215,2215,2215,4203
|
|
20240112,115700,3041567340,2215,2210,2215,2210,7502
|
|
20240112,115600,3024987595,2210,2210,2210,2210,857
|
|
20240112,115500,3023093625,2210,2210,2210,2210,756
|
|
20240112,115400,3021422865,2210,2200,2210,2200,21011
|
|
20240112,115300,2975093625,2205,2205,2205,2200,168
|
|
20240112,115200,2974723710,2205,2205,2205,2205,404
|
|
20240112,115100,2973832890,2205,2200,2205,2200,845
|
|
20240112,115000,2971973595,2205,2205,2205,2200,1151
|
|
20240112,114900,2969440640,2205,2205,2205,2200,897
|
|
20240112,114800,2967463040,2205,2205,2205,2200,182
|
|
20240112,114700,2967061825,2205,2205,2205,2205,293
|
|
20240112,114600,2966415760,2205,2205,2205,2205,165
|
|
20240112,114500,2966051935,2205,2205,2205,2205,1751
|
|
20240112,114400,2962190980,2205,2205,2205,2200,153
|
|
20240112,114300,2961853670,2200,2205,2205,2200,2907
|
|
20240112,114200,2955457710,2205,2205,2205,2200,1246
|
|
20240112,114100,2952713055,2205,2205,2205,2205,2
|
|
20240112,114000,2952708645,2205,2205,2205,2205,152
|
|
20240112,113900,2952373485,2200,2205,2205,2200,165
|
|
20240112,113800,2952010480,2200,2205,2205,2200,529
|
|
20240112,113700,2950844660,2200,2205,2205,2200,720
|
|
20240112,113600,2949258090,2205,2205,2205,2200,4121
|
|
20240112,113500,2940188675,2205,2200,2205,2200,2787
|
|
20240112,113400,2934045550,2205,2205,2205,2200,2301
|
|
20240112,113300,2928975990,2205,2200,2205,2200,1524
|
|
20240112,113200,2925621500,2200,2205,2205,2200,219
|
|
20240112,113100,2925139290,2205,2200,2205,2200,1518
|
|
20240112,113000,2921792105,2205,2205,2205,2205,50
|
|
20240112,112900,2921681855,2205,2205,2205,2200,1489
|
|
20240112,112800,2918400780,2205,2205,2205,2200,1798
|
|
20240112,112700,2914444815,2205,2205,2205,2200,218
|
|
20240112,112600,2913964130,2205,2205,2205,2205,687
|
|
20240112,112500,2912449295,2200,2205,2205,2200,888
|
|
20240112,112400,2910495045,2205,2200,2205,2200,1370
|
|
20240112,112300,2907481035,2205,2205,2205,2205,2421
|
|
20240112,112200,2902142730,2200,2205,2205,2200,351
|
|
20240112,112100,2901368830,2205,2205,2205,2200,3907
|
|
20240112,112000,2892762415,2205,2200,2205,2200,2699
|
|
20240112,111900,2886823885,2205,2205,2205,2200,1229
|
|
20240112,111800,2884118940,2205,2205,2205,2200,379
|
|
20240112,111700,2883284985,2200,2200,2205,2200,6467
|
|
20240112,111600,2869057260,2200,2205,2205,2200,1909
|
|
20240112,111500,2864856850,2205,2210,2210,2205,4995
|
|
20240112,111400,2853842870,2205,2210,2210,2205,203
|
|
20240112,111300,2853395245,2205,2205,2205,2205,217
|
|
20240112,111200,2852916760,2205,2210,2210,2205,9275
|
|
20240112,111100,2832465380,2210,2215,2215,2210,2064
|
|
20240112,111000,2827897500,2215,2210,2215,2205,7563
|
|
20240112,110900,2811198860,2210,2215,2215,2210,240
|
|
20240112,110800,2810667765,2215,2215,2215,2210,365
|
|
20240112,110700,2809859305,2215,2215,2215,2210,1866
|
|
20240112,110600,2805731370,2210,2210,2215,2210,532
|
|
20240112,110500,2804555640,2210,2210,2215,2205,4065
|
|
20240112,110400,2795574485,2215,2205,2215,2205,13629
|
|
20240112,110300,2765454660,2205,2210,2210,2205,1017
|
|
20240112,110200,2763211640,2205,2210,2210,2205,661
|
|
20240112,110100,2761750835,2205,2205,2205,2200,3655
|
|
20240112,110000,2753691575,2200,2205,2205,2200,7108
|
|
20240112,105900,2738028490,2205,2200,2205,2200,1073
|
|
20240112,105800,2735667555,2205,2205,2205,2200,6614
|
|
20240112,105700,2721116630,2200,2205,2205,2200,141
|
|
20240112,105600,2720806370,2200,2200,2205,2200,518
|
|
20240112,105500,2719665565,2200,2200,2205,2200,5577
|
|
20240112,105400,2707396155,2205,2200,2205,2200,1115
|
|
20240112,105300,2704943100,2200,2200,2205,2200,4601
|
|
20240112,105200,2694819890,2200,2200,2205,2200,381
|
|
20240112,105100,2693980885,2205,2200,2205,2200,2007
|
|
20240112,105000,2689565455,2200,2200,2205,2200,1826
|
|
20240112,104900,2685548205,2205,2200,2205,2200,7026
|
|
20240112,104800,2670090835,2205,2205,2205,2200,987
|
|
20240112,104700,2667914560,2205,2205,2210,2205,4649
|
|
20240112,104600,2657663505,2205,2210,2210,2205,9
|
|
20240112,104500,2657643650,2205,2210,2210,2205,1201
|
|
20240112,104400,2654995440,2210,2200,2210,2195,14471
|
|
20240112,104300,2623074305,2200,2200,2200,2195,11258
|
|
20240112,104200,2598321305,2205,2205,2210,2200,84721
|
|
20240112,104100,2411902960,2205,2205,2210,2205,1436
|
|
20240112,104000,2408736565,2205,2210,2210,2205,7521
|
|
20240112,103900,2392152250,2205,2205,2205,2205,4939
|
|
20240112,103800,2381261755,2205,2205,2205,2205,1172
|
|
20240112,103700,2378677495,2205,2205,2205,2200,3465
|
|
20240112,103600,2371038245,2200,2205,2205,2200,3220
|
|
20240112,103500,2363951980,2205,2205,2210,2205,19359
|
|
20240112,103400,2321264305,2205,2205,2210,2205,4753
|
|
20240112,103300,2310782425,2205,2210,2210,2205,8942
|
|
20240112,103200,2291064890,2210,2210,2210,2205,1034
|
|
20240112,103100,2288779800,2210,2210,2210,2205,6045
|
|
20240112,103000,2275441895,2205,2210,2210,2205,1224
|
|
20240112,102900,2272742150,2210,2210,2210,2205,229
|
|
20240112,102800,2272236265,2210,2210,2210,2205,6601
|
|
20240112,102700,2257666930,2210,2205,2210,2205,3500
|
|
20240112,102600,2249948840,2210,2205,2210,2205,461
|
|
20240112,102500,2248932175,2205,2210,2210,2205,500
|
|
20240112,102400,2247828545,2210,2210,2210,2205,398
|
|
20240112,102300,2246950830,2210,2210,2210,2205,1752
|
|
20240112,102200,2243086605,2210,2210,2210,2205,2887
|
|
20240112,102100,2236716335,2205,2210,2210,2205,3972
|
|
20240112,102000,2227957375,2210,2205,2210,2205,3410
|
|
20240112,101900,2220432765,2205,2210,2210,2205,2143
|
|
20240112,101800,2215699500,2205,2205,2210,2205,16153
|
|
20240112,101700,2180076620,2210,2210,2210,2205,1066
|
|
20240112,101600,2177725660,2210,2210,2210,2205,2417
|
|
20240112,101500,2172386015,2210,2210,2210,2205,4898
|
|
20240112,101400,2161574245,2210,2210,2210,2205,3158
|
|
20240112,101300,2154610815,2210,2210,2210,2205,212
|
|
20240112,101200,2154143045,2210,2210,2210,2205,10902
|
|
20240112,101100,2130095505,2210,2210,2210,2205,4561
|
|
20240112,101000,2120035755,2210,2210,2210,2205,1351
|
|
20240112,100900,2117052365,2205,2210,2210,2205,3717
|
|
20240112,100800,2108854930,2210,2210,2210,2205,475
|
|
20240112,100700,2107805205,2210,2210,2210,2205,1960
|
|
20240112,100600,2103477105,2210,2210,2210,2205,2508
|
|
20240112,100500,2097935595,2210,2210,2215,2210,10072
|
|
20240112,100400,2075676440,2215,2215,2215,2210,4103
|
|
20240112,100300,2066608145,2210,2210,2215,2210,3333
|
|
20240112,100200,2059239600,2210,2210,2215,2205,3069
|
|
20240112,100100,2052457125,2205,2210,2210,2205,4066
|
|
20240112,100000,2043488605,2210,2210,2215,2205,5041
|
|
20240112,095900,2032347890,2210,2215,2215,2210,2023
|
|
20240112,095800,2027874195,2210,2215,2215,2210,3041
|
|
20240112,095700,2021152565,2215,2215,2215,2210,1164
|
|
20240112,095600,2018577395,2215,2210,2215,2210,3805
|
|
20240112,095500,2010163675,2215,2215,2215,2215,1588
|
|
20240112,095400,2006646255,2215,2215,2215,2210,1353
|
|
20240112,095300,2003653995,2215,2210,2215,2210,2528
|
|
20240112,095200,1998067075,2210,2205,2210,2205,11828
|
|
20240112,095100,1971936220,2210,2210,2210,2205,4603
|
|
20240112,095000,1961780200,2210,2210,2210,2205,4041
|
|
20240112,094900,1952856170,2210,2210,2210,2205,7017
|
|
20240112,094800,1937377935,2210,2210,2210,2205,6406
|
|
20240112,094700,1923248985,2210,2205,2210,2205,10252
|
|
20240112,094600,1900611870,2210,2210,2210,2205,16784
|
|
20240112,094500,1863600460,2210,2215,2215,2205,5704
|
|
20240112,094400,1850997915,2215,2215,2215,2210,767
|
|
20240112,094300,1849300610,2205,2210,2215,2205,6547
|
|
20240112,094200,1834857655,2205,2205,2210,2205,6938
|
|
20240112,094100,1819535385,2210,2210,2210,2205,2121
|
|
20240112,094000,1814852800,2210,2205,2210,2205,19286
|
|
20240112,093900,1772317135,2205,2210,2215,2205,8527
|
|
20240112,093800,1753496065,2210,2215,2215,2210,5682
|
|
20240112,093700,1740916045,2215,2210,2215,2205,10685
|
|
20240112,093600,1717314340,2210,2210,2215,2205,24801
|
|
20240112,093500,1662523405,2210,2220,2220,2210,26181
|
|
20240112,093400,1604541405,2220,2220,2220,2215,4503
|
|
20240112,093300,1594562405,2220,2220,2220,2215,4272
|
|
20240112,093200,1585096840,2220,2220,2220,2215,1102
|
|
20240112,093100,1582650450,2220,2220,2225,2215,10499
|
|
20240112,093000,1559362900,2220,2220,2225,2215,8552
|
|
20240112,092900,1540389760,2220,2220,2225,2215,3719
|
|
20240112,092800,1532134875,2220,2225,2225,2215,31861
|
|
20240112,092700,1461435480,2220,2225,2225,2220,4532
|
|
20240112,092600,1451358105,2225,2220,2225,2220,3155
|
|
20240112,092500,1444344845,2225,2225,2225,2220,5131
|
|
20240112,092400,1432933935,2225,2225,2230,2220,16098
|
|
20240112,092300,1397165500,2225,2225,2230,2225,11827
|
|
20240112,092200,1370850375,2225,2230,2230,2225,7434
|
|
20240112,092100,1354298585,2230,2235,2235,2230,11563
|
|
20240112,092000,1328501765,2235,2235,2235,2230,11245
|
|
20240112,091900,1303380380,2235,2235,2235,2230,2406
|
|
20240112,091800,1298005880,2235,2230,2235,2225,17090
|
|
20240112,091700,1259875635,2230,2230,2235,2230,10264
|
|
20240112,091600,1236963955,2230,2225,2230,2220,19319
|
|
20240112,091500,1193924980,2225,2225,2230,2220,11723
|
|
20240112,091400,1167847080,2225,2225,2230,2220,16603
|
|
20240112,091300,1130882195,2230,2230,2235,2225,14127
|
|
20240112,091200,1099382215,2230,2230,2230,2225,10066
|
|
20240112,091100,1076956345,2230,2230,2230,2220,14873
|
|
20240112,091000,1043832630,2235,2220,2235,2215,38949
|
|
20240112,090900,957336920,2215,2235,2235,2215,64719
|
|
20240112,090800,813501410,2235,2235,2235,2230,16420
|
|
20240112,090700,776868205,2235,2245,2245,2235,28846
|
|
20240112,090600,712311875,2245,2250,2250,2240,19526
|
|
20240112,090500,668474660,2245,2250,2255,2245,22423
|
|
20240112,090400,618056385,2250,2265,2265,2245,108882
|
|
20240112,090300,372195605,2265,2275,2275,2265,16955
|
|
20240112,090200,333700405,2270,2275,2285,2265,45510
|
|
20240112,090100,230166740,2285,2270,2290,2265,26776
|
|
20240112,090000,169143035,2275,2295,2295,2270,73941
|