595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,185100,5830251845,2255,2255,2255,2255,0
|
|
20240103,185000,5830251845,2255,2255,2255,2255,0
|
|
20240103,184900,5830251845,2255,2255,2255,2255,0
|
|
20240103,184800,5830251845,2255,2255,2255,2255,0
|
|
20240103,184700,5830251845,2255,2255,2255,2255,0
|
|
20240103,184600,5830251845,2255,2255,2255,2255,0
|
|
20240103,184500,5830251845,2255,2255,2255,2255,0
|
|
20240103,184400,5830251845,2255,2255,2255,2255,0
|
|
20240103,184300,5830251845,2255,2255,2255,2255,0
|
|
20240103,184200,5830251845,2255,2255,2255,2255,0
|
|
20240103,184100,5830251845,2255,2255,2255,2255,0
|
|
20240103,184000,5830251845,2255,2255,2255,2255,0
|
|
20240103,183900,5830251845,2255,2255,2255,2255,0
|
|
20240103,183800,5830251845,2255,2255,2255,2255,0
|
|
20240103,183700,5830251845,2255,2255,2255,2255,0
|
|
20240103,183600,5830251845,2255,2255,2255,2255,0
|
|
20240103,183500,5830251845,2255,2255,2255,2255,0
|
|
20240103,183400,5830251845,2255,2255,2255,2255,0
|
|
20240103,183300,5830251845,2255,2255,2255,2255,0
|
|
20240103,183200,5830251845,2255,2255,2255,2255,0
|
|
20240103,183100,5830251845,2255,2255,2255,2255,0
|
|
20240103,183000,5830251845,2255,2255,2255,2255,0
|
|
20240103,182900,5830251845,2255,2255,2255,2255,0
|
|
20240103,182800,5830251845,2255,2255,2255,2255,0
|
|
20240103,182700,5830251845,2255,2255,2255,2255,0
|
|
20240103,182600,5830251845,2255,2255,2255,2255,0
|
|
20240103,182500,5830251845,2255,2255,2255,2255,0
|
|
20240103,182400,5830251845,2255,2255,2255,2255,0
|
|
20240103,182300,5830251845,2255,2255,2255,2255,0
|
|
20240103,182200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,182100,5830251845,2255,2255,2255,2255,0
|
|
20240103,182000,5830251845,2255,2255,2255,2255,0
|
|
20240103,181900,5830251845,2255,2255,2255,2255,0
|
|
20240103,181800,5830251845,2255,2255,2255,2255,0
|
|
20240103,181700,5830251845,2255,2255,2255,2255,0
|
|
20240103,181600,5830251845,2255,2255,2255,2255,0
|
|
20240103,181500,5830251845,2255,2255,2255,2255,0
|
|
20240103,181400,5830251845,2255,2255,2255,2255,0
|
|
20240103,181300,5830251845,2255,2255,2255,2255,0
|
|
20240103,181200,5830251845,2255,2255,2255,2255,0
|
|
20240103,181100,5830251845,2255,2255,2255,2255,0
|
|
20240103,181000,5830251845,2255,2255,2255,2255,0
|
|
20240103,180900,5830251845,2255,2255,2255,2255,0
|
|
20240103,180800,5830251845,2255,2255,2255,2255,0
|
|
20240103,180700,5830251845,2255,2255,2255,2255,0
|
|
20240103,180600,5830251845,2255,2255,2255,2255,0
|
|
20240103,180500,5830251845,2255,2255,2255,2255,0
|
|
20240103,180400,5830251845,2255,2255,2255,2255,0
|
|
20240103,180300,5830251845,2255,2255,2255,2255,0
|
|
20240103,180200,5830251845,2255,2255,2255,2255,0
|
|
20240103,180100,5830251845,2255,2255,2255,2255,0
|
|
20240103,180000,5830251845,2255,2255,2255,2255,0
|
|
20240103,175900,5830251845,2255,2255,2255,2255,0
|
|
20240103,175800,5830251845,2255,2255,2255,2255,0
|
|
20240103,175700,5830251845,2255,2255,2255,2255,0
|
|
20240103,175600,5830251845,2255,2255,2255,2255,0
|
|
20240103,175500,5830251845,2255,2255,2255,2255,0
|
|
20240103,175400,5830251845,2255,2255,2255,2255,0
|
|
20240103,175300,5830251845,2255,2255,2255,2255,0
|
|
20240103,175200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,175100,5830251845,2255,2255,2255,2255,0
|
|
20240103,175000,5830251845,2255,2255,2255,2255,0
|
|
20240103,174900,5830251845,2255,2255,2255,2255,0
|
|
20240103,174800,5830251845,2255,2255,2255,2255,0
|
|
20240103,174700,5830251845,2255,2255,2255,2255,0
|
|
20240103,174600,5830251845,2255,2255,2255,2255,0
|
|
20240103,174500,5830251845,2255,2255,2255,2255,0
|
|
20240103,174400,5830251845,2255,2255,2255,2255,0
|
|
20240103,174300,5830251845,2255,2255,2255,2255,0
|
|
20240103,174200,5830251845,2255,2255,2255,2255,0
|
|
20240103,174100,5830251845,2255,2255,2255,2255,0
|
|
20240103,174000,5830251845,2255,2255,2255,2255,0
|
|
20240103,173900,5830251845,2255,2255,2255,2255,0
|
|
20240103,173800,5830251845,2255,2255,2255,2255,0
|
|
20240103,173700,5830251845,2255,2255,2255,2255,0
|
|
20240103,173600,5830251845,2255,2255,2255,2255,0
|
|
20240103,173500,5830251845,2255,2255,2255,2255,0
|
|
20240103,173400,5830251845,2255,2255,2255,2255,0
|
|
20240103,173300,5830251845,2255,2255,2255,2255,0
|
|
20240103,173200,5830251845,2255,2255,2255,2255,0
|
|
20240103,173100,5830251845,2255,2255,2255,2255,0
|
|
20240103,173000,5830251845,2255,2255,2255,2255,0
|
|
20240103,172900,5830251845,2255,2255,2255,2255,0
|
|
20240103,172800,5830251845,2255,2255,2255,2255,0
|
|
20240103,172700,5830251845,2255,2255,2255,2255,0
|
|
20240103,172600,5830251845,2255,2255,2255,2255,0
|
|
20240103,172500,5830251845,2255,2255,2255,2255,0
|
|
20240103,172400,5830251845,2255,2255,2255,2255,0
|
|
20240103,172300,5830251845,2255,2255,2255,2255,0
|
|
20240103,172200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,172100,5830251845,2255,2255,2255,2255,0
|
|
20240103,172000,5830251845,2255,2255,2255,2255,0
|
|
20240103,171900,5830251845,2255,2255,2255,2255,0
|
|
20240103,171800,5830251845,2255,2255,2255,2255,0
|
|
20240103,171700,5830251845,2255,2255,2255,2255,0
|
|
20240103,171600,5830251845,2255,2255,2255,2255,0
|
|
20240103,171500,5830251845,2255,2255,2255,2255,0
|
|
20240103,171400,5830251845,2255,2255,2255,2255,0
|
|
20240103,171300,5830251845,2255,2255,2255,2255,0
|
|
20240103,171200,5830251845,2255,2255,2255,2255,0
|
|
20240103,171100,5830251845,2255,2255,2255,2255,0
|
|
20240103,171000,5830251845,2255,2255,2255,2255,0
|
|
20240103,170900,5830251845,2255,2255,2255,2255,0
|
|
20240103,170800,5830251845,2255,2255,2255,2255,0
|
|
20240103,170700,5830251845,2255,2255,2255,2255,0
|
|
20240103,170600,5830251845,2255,2255,2255,2255,0
|
|
20240103,170500,5830251845,2255,2255,2255,2255,0
|
|
20240103,170400,5830251845,2255,2255,2255,2255,0
|
|
20240103,170300,5830251845,2255,2255,2255,2255,0
|
|
20240103,170200,5830251845,2255,2255,2255,2255,0
|
|
20240103,170100,5830251845,2255,2255,2255,2255,0
|
|
20240103,170000,5830251845,2255,2255,2255,2255,0
|
|
20240103,165900,5830251845,2255,2255,2255,2255,0
|
|
20240103,165800,5830251845,2255,2255,2255,2255,0
|
|
20240103,165700,5830251845,2255,2255,2255,2255,0
|
|
20240103,165600,5830251845,2255,2255,2255,2255,0
|
|
20240103,165500,5830251845,2255,2255,2255,2255,0
|
|
20240103,165400,5830251845,2255,2255,2255,2255,0
|
|
20240103,165300,5830251845,2255,2255,2255,2255,0
|
|
20240103,165200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,165100,5830251845,2255,2255,2255,2255,0
|
|
20240103,165000,5830251845,2255,2255,2255,2255,0
|
|
20240103,164900,5830251845,2255,2255,2255,2255,0
|
|
20240103,164800,5830251845,2255,2255,2255,2255,0
|
|
20240103,164700,5830251845,2255,2255,2255,2255,0
|
|
20240103,164600,5830251845,2255,2255,2255,2255,0
|
|
20240103,164500,5830251845,2255,2255,2255,2255,0
|
|
20240103,164400,5830251845,2255,2255,2255,2255,0
|
|
20240103,164300,5830251845,2255,2255,2255,2255,0
|
|
20240103,164200,5830251845,2255,2255,2255,2255,0
|
|
20240103,164100,5830251845,2255,2255,2255,2255,0
|
|
20240103,164000,5830251845,2255,2255,2255,2255,0
|
|
20240103,163900,5830251845,2255,2255,2255,2255,0
|
|
20240103,163800,5830251845,2255,2255,2255,2255,0
|
|
20240103,163700,5830251845,2255,2255,2255,2255,0
|
|
20240103,163600,5830251845,2255,2255,2255,2255,0
|
|
20240103,163500,5830251845,2255,2255,2255,2255,0
|
|
20240103,163400,5830251845,2255,2255,2255,2255,0
|
|
20240103,163300,5830251845,2255,2255,2255,2255,0
|
|
20240103,163200,5830251845,2255,2255,2255,2255,0
|
|
20240103,163100,5830251845,2255,2255,2255,2255,0
|
|
20240103,163000,5830251845,2255,2255,2255,2255,0
|
|
20240103,162900,5830251845,2255,2255,2255,2255,0
|
|
20240103,162800,5830251845,2255,2255,2255,2255,0
|
|
20240103,162700,5830251845,2255,2255,2255,2255,0
|
|
20240103,162600,5830251845,2255,2255,2255,2255,0
|
|
20240103,162500,5830251845,2255,2255,2255,2255,0
|
|
20240103,162400,5830251845,2255,2255,2255,2255,0
|
|
20240103,162300,5830251845,2255,2255,2255,2255,0
|
|
20240103,162200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,162100,5830251845,2255,2255,2255,2255,0
|
|
20240103,162000,5830251845,2255,2255,2255,2255,0
|
|
20240103,161900,5830251845,2255,2255,2255,2255,0
|
|
20240103,161800,5830251845,2255,2255,2255,2255,0
|
|
20240103,161700,5830251845,2255,2255,2255,2255,0
|
|
20240103,161600,5830251845,2255,2255,2255,2255,0
|
|
20240103,161500,5830251845,2255,2255,2255,2255,0
|
|
20240103,161400,5830251845,2255,2255,2255,2255,0
|
|
20240103,161300,5830251845,2255,2255,2255,2255,0
|
|
20240103,161200,5830251845,2255,2255,2255,2255,0
|
|
20240103,161100,5830251845,2255,2255,2255,2255,0
|
|
20240103,161000,5830251845,2255,2255,2255,2255,0
|
|
20240103,160900,5830251845,2255,2255,2255,2255,0
|
|
20240103,160800,5830251845,2255,2255,2255,2255,0
|
|
20240103,160700,5830251845,2255,2255,2255,2255,0
|
|
20240103,160600,5830251845,2255,2255,2255,2255,0
|
|
20240103,160500,5830251845,2255,2255,2255,2255,0
|
|
20240103,160400,5830251845,2255,2255,2255,2255,0
|
|
20240103,160300,5830251845,2255,2255,2255,2255,0
|
|
20240103,160200,5830251845,2255,2255,2255,2255,0
|
|
20240103,160100,5830251845,2255,2255,2255,2255,0
|
|
20240103,160000,5830251845,2255,2255,2255,2255,0
|
|
20240103,155900,5830251845,2255,2255,2255,2255,0
|
|
20240103,155800,5830251845,2255,2255,2255,2255,0
|
|
20240103,155700,5830251845,2255,2255,2255,2255,0
|
|
20240103,155600,5830251845,2255,2255,2255,2255,0
|
|
20240103,155500,5830251845,2255,2255,2255,2255,0
|
|
20240103,155400,5830251845,2255,2255,2255,2255,0
|
|
20240103,155300,5830251845,2255,2255,2255,2255,0
|
|
20240103,155200,5830251845,2255,2255,2255,2255,40626
|
|
20240103,155100,5830251845,2255,2255,2255,2255,0
|
|
20240103,155000,5830251845,2255,2255,2255,2255,0
|
|
20240103,154900,5830251845,2255,2255,2255,2255,0
|
|
20240103,154800,5830251845,2255,2255,2255,2255,0
|
|
20240103,154700,5830251845,2255,2255,2255,2255,0
|
|
20240103,154600,5830251845,2255,2255,2255,2255,0
|
|
20240103,154500,5830251845,2255,2255,2255,2255,0
|
|
20240103,154400,5830251845,2255,2255,2255,2255,0
|
|
20240103,154300,5830251845,2255,2255,2255,2255,0
|
|
20240103,154200,5830251845,2255,2255,2255,2255,0
|
|
20240103,154100,5830251845,2255,2255,2255,2255,0
|
|
20240103,154000,5830251845,2255,2255,2255,2255,0
|
|
20240103,153900,5830251845,2255,2255,2255,2255,0
|
|
20240103,153800,5830251845,2255,2255,2255,2255,0
|
|
20240103,153700,5830251845,2255,2255,2255,2255,0
|
|
20240103,153600,5830251845,2255,2255,2255,2255,0
|
|
20240103,153500,5830251845,2255,2255,2255,2255,0
|
|
20240103,153400,5830251845,2255,2255,2255,2255,0
|
|
20240103,153300,5830251845,2255,2255,2255,2255,0
|
|
20240103,153200,5830251845,2255,2255,2255,2255,0
|
|
20240103,153100,5830251845,2255,2255,2255,2255,0
|
|
20240103,153000,5830251845,2255,2255,2255,2255,40626
|
|
20240103,152900,5738640215,2260,2260,2260,2260,0
|
|
20240103,152800,5738640215,2260,2260,2260,2260,0
|
|
20240103,152700,5738640215,2260,2260,2260,2260,0
|
|
20240103,152600,5738640215,2260,2260,2260,2260,0
|
|
20240103,152500,5738640215,2260,2260,2260,2260,0
|
|
20240103,152400,5738640215,2260,2260,2260,2260,0
|
|
20240103,152300,5738640215,2260,2260,2260,2260,0
|
|
20240103,152200,5738640215,2260,2260,2260,2260,0
|
|
20240103,152100,5738640215,2260,2260,2260,2260,0
|
|
20240103,152000,5738640215,2260,2260,2260,2260,0
|
|
20240103,151900,5738640215,2260,2260,2260,2255,2472
|
|
20240103,151800,5733058400,2260,2250,2260,2250,6369
|
|
20240103,151700,5718705230,2250,2260,2260,2250,23132
|
|
20240103,151600,5666535030,2260,2255,2260,2255,12339
|
|
20240103,151500,5638659140,2255,2260,2260,2255,29737
|
|
20240103,151400,5571455055,2265,2260,2265,2255,6644
|
|
20240103,151300,5556438475,2260,2260,2260,2260,2679
|
|
20240103,151200,5550383935,2260,2260,2265,2255,15304
|
|
20240103,151100,5515810055,2260,2255,2265,2255,22432
|
|
20240103,151000,5465109395,2255,2260,2260,2255,17966
|
|
20240103,150900,5424519575,2260,2265,2265,2260,14327
|
|
20240103,150800,5392136235,2265,2260,2265,2260,4653
|
|
20240103,150700,5381605765,2265,2255,2265,2255,17637
|
|
20240103,150600,5341737850,2260,2260,2260,2255,24925
|
|
20240103,150500,5285407475,2260,2255,2265,2255,43506
|
|
20240103,150400,5187091100,2255,2250,2255,2245,13443
|
|
20240103,150300,5156835725,2250,2260,2260,2250,13548
|
|
20240103,150200,5126296390,2260,2245,2260,2245,66597
|
|
20240103,150100,4976335015,2240,2240,2245,2240,1369
|
|
20240103,150000,4973267315,2240,2240,2245,2240,205
|
|
20240103,145900,4972807705,2240,2235,2245,2235,2050
|
|
20240103,145800,4968215735,2235,2240,2240,2235,1878
|
|
20240103,145700,4964013470,2240,2240,2240,2240,1
|
|
20240103,145600,4964011230,2240,2235,2240,2235,1307
|
|
20240103,145500,4961088925,2235,2235,2235,2235,15
|
|
20240103,145400,4961055400,2235,2240,2240,2235,1474
|
|
20240103,145300,4957760040,2240,2235,2240,2235,1004
|
|
20240103,145200,4955511580,2235,2240,2240,2235,241
|
|
20240103,145100,4954972270,2240,2240,2240,2235,1122
|
|
20240103,145000,4952458995,2240,2240,2240,2240,365
|
|
20240103,144900,4951641395,2240,2240,2240,2240,2
|
|
20240103,144800,4951636915,2235,2240,2240,2235,360
|
|
20240103,144700,4950830615,2240,2240,2245,2240,2512
|
|
20240103,144600,4945202480,2240,2240,2240,2240,313
|
|
20240103,144500,4944501360,2245,2240,2245,2240,1579
|
|
20240103,144400,4940960955,2240,2240,2240,2240,500
|
|
20240103,144300,4939840955,2240,2245,2245,2240,133
|
|
20240103,144200,4939542475,2245,2245,2245,2245,221
|
|
20240103,144100,4939046330,2245,2240,2245,2240,4084
|
|
20240103,144000,4929894910,2245,2245,2250,2245,1339
|
|
20240103,143900,4926888805,2250,2245,2250,2245,2402
|
|
20240103,143800,4921494400,2250,2245,2250,2245,5969
|
|
20240103,143700,4908074780,2245,2245,2250,2245,647
|
|
20240103,143600,4906621735,2250,2245,2250,2245,21223
|
|
20240103,143500,4858961680,2245,2240,2245,2240,787
|
|
20240103,143400,4857198650,2240,2240,2240,2235,212
|
|
20240103,143300,4856723785,2240,2240,2240,2235,674
|
|
20240103,143200,4855215025,2240,2240,2240,2235,11906
|
|
20240103,143100,4828595585,2240,2235,2240,2235,15
|
|
20240103,143000,4828562050,2240,2235,2240,2235,20016
|
|
20240103,142900,4783822445,2235,2240,2240,2235,1794
|
|
20240103,142800,4779808885,2240,2235,2240,2235,465
|
|
20240103,142700,4778767290,2235,2240,2240,2235,202
|
|
20240103,142600,4778315810,2240,2240,2240,2240,2094
|
|
20240103,142500,4773625250,2240,2235,2240,2235,2750
|
|
20240103,142400,4767471450,2240,2235,2240,2235,1951
|
|
20240103,142300,4763109400,2235,2235,2240,2235,1795
|
|
20240103,142200,4759095750,2235,2240,2240,2235,482
|
|
20240103,142100,4758016670,2240,2240,2245,2240,1720
|
|
20240103,142000,4754162440,2245,2245,2245,2245,6
|
|
20240103,141900,4754148970,2240,2245,2245,2240,5626
|
|
20240103,141800,4741535100,2245,2240,2245,2240,1124
|
|
20240103,141700,4739016015,2240,2240,2245,2240,1071
|
|
20240103,141600,4736616950,2240,2240,2245,2240,6347
|
|
20240103,141500,4722398435,2245,2240,2245,2240,2994
|
|
20240103,141400,4715687435,2245,2245,2245,2245,790
|
|
20240103,141300,4713913885,2240,2245,2245,2240,726
|
|
20240103,141200,4712284515,2240,2245,2250,2240,7879
|
|
20240103,141100,4694604275,2250,2245,2250,2245,1342
|
|
20240103,141000,4691590285,2250,2245,2250,2245,2014
|
|
20240103,140900,4687063945,2245,2250,2250,2245,812
|
|
20240103,140800,4685239695,2250,2250,2250,2250,2553
|
|
20240103,140700,4679495445,2250,2250,2250,2245,3734
|
|
20240103,140600,4671095035,2245,2245,2245,2245,417
|
|
20240103,140500,4670158870,2245,2245,2245,2245,1312
|
|
20240103,140400,4667213430,2245,2245,2250,2245,12599
|
|
20240103,140300,4638921265,2245,2240,2245,2240,2435
|
|
20240103,140200,4633464690,2245,2240,2245,2240,180
|
|
20240103,140100,4633061485,2240,2240,2245,2235,13461
|
|
20240103,140000,4602912065,2240,2240,2240,2240,11079
|
|
20240103,135900,4578095105,2240,2235,2240,2235,381
|
|
20240103,135800,4577243065,2235,2235,2240,2235,1744
|
|
20240103,135700,4573345050,2240,2240,2240,2240,10
|
|
20240103,135600,4573322650,2235,2235,2235,2235,531
|
|
20240103,135500,4572135865,2235,2235,2240,2235,1227
|
|
20240103,135400,4569392085,2235,2235,2235,2235,13
|
|
20240103,135300,4569363030,2235,2235,2235,2235,833
|
|
20240103,135200,4567501275,2240,2240,2240,2235,1102
|
|
20240103,135100,4565038295,2240,2235,2240,2235,3239
|
|
20240103,135000,4557796900,2235,2240,2240,2235,3089
|
|
20240103,134900,4550879110,2240,2240,2240,2235,582
|
|
20240103,134800,4549576105,2240,2235,2240,2235,817
|
|
20240103,134700,4547749110,2235,2235,2235,2235,507
|
|
20240103,134600,4546615965,2235,2240,2240,2235,883
|
|
20240103,134500,4544638540,2240,2235,2240,2235,310
|
|
20240103,134400,4543945490,2235,2240,2240,2235,942
|
|
20240103,134300,4541839970,2235,2235,2235,2235,1037
|
|
20240103,134200,4539522275,2235,2235,2240,2235,678
|
|
20240103,134100,4538006570,2235,2240,2240,2235,6280
|
|
20240103,134000,4523940490,2240,2240,2240,2240,1000
|
|
20240103,133900,4521700490,2240,2240,2240,2240,10
|
|
20240103,133800,4521678090,2235,2235,2240,2235,3094
|
|
20240103,133700,4514750915,2240,2235,2240,2235,1184
|
|
20240103,133600,4512103195,2240,2240,2240,2235,554
|
|
20240103,133500,4510862735,2235,2240,2240,2235,1139
|
|
20240103,133400,4508313650,2240,2240,2240,2235,1020
|
|
20240103,133300,4506029350,2240,2235,2240,2235,1128
|
|
20240103,133200,4503506115,2235,2235,2235,2235,500
|
|
20240103,133100,4502388615,2235,2235,2235,2235,1135
|
|
20240103,133000,4499851890,2235,2235,2240,2235,9513
|
|
20240103,132900,4478560590,2240,2235,2240,2235,300
|
|
20240103,132800,4477889840,2240,2240,2240,2235,301
|
|
20240103,132700,4477215850,2235,2235,2235,2235,659
|
|
20240103,132600,4475742985,2235,2235,2235,2235,1604
|
|
20240103,132500,4472158045,2235,2240,2240,2235,3445
|
|
20240103,132400,4464443220,2240,2235,2240,2235,19292
|
|
20240103,132300,4421325210,2235,2235,2235,2235,1102
|
|
20240103,132200,4418862240,2235,2235,2235,2235,2
|
|
20240103,132100,4418857770,2230,2235,2235,2230,298
|
|
20240103,132000,4418193220,2230,2230,2230,2230,0
|
|
20240103,131900,4418193220,2230,2230,2230,2230,950
|
|
20240103,131800,4416074720,2230,2230,2230,2230,18
|
|
20240103,131700,4416034580,2230,2230,2235,2230,454
|
|
20240103,131600,4415022155,2230,2230,2230,2230,1
|
|
20240103,131500,4415019925,2230,2235,2235,2230,17
|
|
20240103,131400,4414981960,2230,2230,2230,2230,500
|
|
20240103,131300,4413866960,2230,2230,2230,2230,336
|
|
20240103,131200,4413117680,2230,2230,2230,2230,1286
|
|
20240103,131100,4410249900,2230,2235,2235,2230,5413
|
|
20240103,131000,4398156850,2235,2235,2235,2235,237
|
|
20240103,130900,4397627155,2235,2230,2235,2230,3678
|
|
20240103,130800,4389424955,2230,2225,2230,2225,20105
|
|
20240103,130700,4344592760,2225,2225,2225,2225,0
|
|
20240103,130600,4344592760,2225,2225,2225,2225,2243
|
|
20240103,130500,4339602085,2225,2225,2225,2225,0
|
|
20240103,130400,4339602085,2225,2225,2225,2225,50
|
|
20240103,130300,4339490835,2225,2225,2225,2225,426
|
|
20240103,130200,4338542985,2225,2230,2230,2225,1645
|
|
20240103,130100,4334877610,2225,2225,2225,2225,0
|
|
20240103,130000,4334877610,2225,2225,2225,2225,193
|
|
20240103,125900,4334448185,2225,2225,2225,2225,2796
|
|
20240103,125800,4328227085,2225,2225,2225,2225,3247
|
|
20240103,125700,4321002510,2225,2230,2230,2225,249
|
|
20240103,125600,4320448475,2230,2230,2230,2230,50
|
|
20240103,125500,4320336975,2225,2230,2230,2225,205
|
|
20240103,125400,4319880475,2230,2225,2230,2225,155
|
|
20240103,125300,4319535325,2225,2225,2225,2225,2562
|
|
20240103,125200,4313834875,2225,2225,2225,2225,6199
|
|
20240103,125100,4300042100,2225,2225,2225,2225,2000
|
|
20240103,125000,4295592100,2225,2225,2225,2225,9
|
|
20240103,124900,4295572075,2230,2230,2230,2230,0
|
|
20240103,124800,4295572075,2230,2230,2230,2230,103
|
|
20240103,124700,4295342385,2230,2230,2230,2225,586
|
|
20240103,124600,4294036105,2225,2225,2225,2225,10
|
|
20240103,124500,4294013855,2230,2225,2230,2225,546
|
|
20240103,124400,4292798775,2225,2225,2225,2225,363
|
|
20240103,124300,4291991100,2225,2230,2230,2225,302
|
|
20240103,124200,4291319145,2230,2230,2230,2230,140
|
|
20240103,124100,4291006945,2230,2230,2230,2230,4
|
|
20240103,124000,4290998025,2230,2230,2230,2225,724
|
|
20240103,123900,4289383755,2225,2225,2230,2225,2327
|
|
20240103,123800,4284206125,2230,2230,2230,2230,805
|
|
20240103,123700,4282410975,2230,2230,2230,2230,6501
|
|
20240103,123600,4267913745,2230,2230,2230,2230,2801
|
|
20240103,123500,4261667515,2225,2225,2230,2225,918
|
|
20240103,123400,4259624960,2225,2225,2230,2225,3551
|
|
20240103,123300,4251723485,2225,2225,2230,2225,706
|
|
20240103,123200,4250150110,2230,2225,2230,2225,375
|
|
20240103,123100,4249315660,2225,2225,2225,2225,0
|
|
20240103,123000,4249315660,2225,2230,2230,2225,207
|
|
20240103,122900,4248854960,2225,2225,2225,2225,1
|
|
20240103,122800,4248852735,2225,2225,2225,2225,725
|
|
20240103,122700,4247239610,2225,2225,2225,2225,58
|
|
20240103,122600,4247110560,2225,2225,2225,2225,10
|
|
20240103,122500,4247088310,2225,2220,2225,2220,7232
|
|
20240103,122400,4230997305,2220,2225,2225,2220,3483
|
|
20240103,122300,4223247750,2220,2225,2225,2220,591
|
|
20240103,122200,4221935725,2220,2220,2220,2220,360
|
|
20240103,122100,4221136525,2225,2220,2225,2220,237
|
|
20240103,122000,4220609210,2225,2225,2225,2225,5
|
|
20240103,121900,4220598085,2225,2225,2225,2225,4
|
|
20240103,121800,4220589185,2225,2225,2225,2225,516
|
|
20240103,121700,4219441085,2225,2225,2225,2225,5
|
|
20240103,121600,4219429960,2220,2220,2220,2220,320
|
|
20240103,121500,4218719560,2220,2225,2225,2220,1920
|
|
20240103,121400,4214447660,2220,2225,2225,2220,2479
|
|
20240103,121300,4208939255,2225,2220,2225,2220,5874
|
|
20240103,121200,4195898450,2220,2225,2225,2220,25
|
|
20240103,121100,4195842925,2220,2220,2220,2220,28
|
|
20240103,121000,4195780765,2220,2225,2225,2220,438
|
|
20240103,120900,4194807215,2225,2220,2225,2220,2138
|
|
20240103,120800,4190060605,2220,2225,2225,2220,1627
|
|
20240103,120700,4186448565,2225,2220,2225,2220,555
|
|
20240103,120600,4185214220,2220,2220,2225,2220,2600
|
|
20240103,120500,4179431210,2220,2225,2225,2220,3279
|
|
20240103,120400,4172138840,2225,2225,2225,2225,280
|
|
20240103,120300,4171515840,2225,2225,2225,2225,3131
|
|
20240103,120200,4164549365,2225,2225,2225,2225,300
|
|
20240103,120100,4163881865,2225,2225,2225,2225,131
|
|
20240103,120000,4163590390,2225,2230,2230,2225,288
|
|
20240103,115900,4162949090,2225,2225,2225,2225,2583
|
|
20240103,115800,4157201915,2230,2225,2230,2225,2355
|
|
20240103,115700,4151961365,2225,2225,2225,2225,1047
|
|
20240103,115600,4149631790,2225,2225,2225,2225,2027
|
|
20240103,115500,4145121715,2225,2225,2225,2225,299
|
|
20240103,115400,4144456440,2225,2230,2230,2225,18
|
|
20240103,115300,4144416355,2230,2225,2230,2225,4469
|
|
20240103,115200,4134472155,2225,2225,2225,2225,454
|
|
20240103,115100,4133462005,2225,2230,2230,2225,915
|
|
20240103,115000,4131426055,2230,2230,2230,2225,418
|
|
20240103,114900,4130494415,2230,2230,2230,2225,293
|
|
20240103,114800,4129841030,2230,2230,2230,2230,69
|
|
20240103,114700,4129687160,2230,2225,2230,2225,144
|
|
20240103,114600,4129366540,2230,2225,2230,2225,230
|
|
20240103,114500,4128854570,2230,2225,2230,2225,264
|
|
20240103,114400,4128266950,2230,2225,2230,2225,3300
|
|
20240103,114300,4120924230,2230,2225,2230,2225,45
|
|
20240103,114200,4120823885,2230,2230,2230,2230,64
|
|
20240103,114100,4120681165,2230,2230,2230,2225,305
|
|
20240103,114000,4120002120,2230,2230,2230,2230,2246
|
|
20240103,113900,4114993540,2230,2230,2230,2230,65
|
|
20240103,113800,4114848590,2230,2225,2230,2225,4221
|
|
20240103,113700,4105456645,2230,2225,2230,2225,2106
|
|
20240103,113600,4100769350,2230,2230,2230,2230,96
|
|
20240103,113500,4100555270,2230,2230,2230,2230,44
|
|
20240103,113400,4100457150,2230,2225,2230,2225,144
|
|
20240103,113300,4100136530,2230,2230,2230,2230,210
|
|
20240103,113200,4099668230,2230,2230,2230,2225,1417
|
|
20240103,113100,4096515170,2230,2230,2230,2230,1358
|
|
20240103,113000,4093486830,2230,2230,2230,2225,619
|
|
20240103,112900,4092106835,2230,2230,2230,2230,54
|
|
20240103,112800,4091986415,2230,2230,2230,2230,59
|
|
20240103,112700,4091854845,2230,2225,2230,2225,1824
|
|
20240103,112600,4087796225,2230,2225,2230,2225,2426
|
|
20240103,112500,4082397905,2230,2230,2230,2225,582
|
|
20240103,112400,4081102630,2230,2230,2230,2225,144
|
|
20240103,112300,4080782010,2230,2225,2230,2225,4191
|
|
20240103,112200,4071456810,2230,2230,2230,2225,877
|
|
20240103,112100,4069501765,2230,2225,2230,2225,46
|
|
20240103,112000,4069399190,2225,2230,2230,2225,2070
|
|
20240103,111900,4064793090,2230,2230,2230,2225,45
|
|
20240103,111800,4064692745,2230,2230,2230,2230,44
|
|
20240103,111700,4064594625,2230,2230,2230,2230,124
|
|
20240103,111600,4064318105,2230,2230,2230,2225,4581
|
|
20240103,111500,4054117870,2230,2225,2230,2225,85
|
|
20240103,111400,4053928325,2230,2230,2230,2225,52
|
|
20240103,111300,4053812370,2230,2230,2230,2225,95
|
|
20240103,111200,4053600525,2230,2225,2230,2220,2653
|
|
20240103,111100,4047700985,2230,2230,2230,2230,45
|
|
20240103,111000,4047600635,2230,2230,2230,2230,119
|
|
20240103,110900,4047335265,2235,2235,2235,2220,16325
|
|
20240103,110800,4011012320,2235,2235,2235,2230,844
|
|
20240103,110700,4009128980,2235,2230,2235,2230,58
|
|
20240103,110600,4008999420,2235,2235,2235,2230,506
|
|
20240103,110500,4007870720,2235,2235,2235,2230,782
|
|
20240103,110400,4006126640,2235,2235,2235,2230,2729
|
|
20240103,110300,4000040400,2235,2230,2235,2230,3658
|
|
20240103,110200,3991882840,2235,2230,2235,2230,6687
|
|
20240103,110100,3976970590,2235,2235,2235,2235,46
|
|
20240103,110000,3976867780,2235,2235,2235,2230,1620
|
|
20240103,105900,3973248580,2235,2235,2235,2235,10
|
|
20240103,105800,3973226230,2235,2235,2235,2235,7
|
|
20240103,105700,3973210585,2235,2235,2235,2235,1803
|
|
20240103,105600,3969180880,2230,2230,2230,2230,40
|
|
20240103,105500,3969091680,2230,2230,2230,2230,375
|
|
20240103,105400,3968255430,2230,2230,2230,2230,150
|
|
20240103,105300,3967920930,2225,2230,2230,2225,980
|
|
20240103,105200,3965736590,2230,2230,2230,2230,2810
|
|
20240103,105100,3959470290,2230,2230,2230,2230,662
|
|
20240103,105000,3957994030,2230,2230,2230,2230,2
|
|
20240103,104900,3957989570,2230,2230,2230,2230,3292
|
|
20240103,104800,3950648410,2230,2230,2230,2230,2562
|
|
20240103,104700,3944935150,2225,2225,2230,2225,401
|
|
20240103,104600,3944042425,2225,2230,2230,2225,510
|
|
20240103,104500,3942905175,2230,2230,2230,2230,2825
|
|
20240103,104400,3936605425,2230,2235,2235,2230,1893
|
|
20240103,104300,3932380030,2235,2230,2235,2230,1170
|
|
20240103,104200,3929768430,2230,2230,2235,2230,3674
|
|
20240103,104100,3921575400,2230,2230,2230,2230,211
|
|
20240103,104000,3921104870,2230,2230,2235,2230,4217
|
|
20240103,103900,3911699640,2230,2230,2230,2230,1690
|
|
20240103,103800,3907930940,2230,2230,2230,2230,521
|
|
20240103,103700,3906769110,2225,2225,2225,2225,1389
|
|
20240103,103600,3903678585,2230,2230,2230,2230,1639
|
|
20240103,103500,3900023615,2230,2230,2230,2230,38
|
|
20240103,103400,3899938875,2230,2235,2235,2230,891
|
|
20240103,103300,3897949000,2235,2230,2235,2230,90
|
|
20240103,103200,3897748295,2235,2230,2235,2230,3266
|
|
20240103,103100,3890463160,2230,2220,2230,2220,10
|
|
20240103,103000,3890440910,2225,2225,2225,2225,371
|
|
20240103,102900,3889615435,2225,2220,2225,2220,4674
|
|
20240103,102800,3879230655,2225,2225,2225,2225,5525
|
|
20240103,102700,3866937530,2225,2225,2225,2225,1634
|
|
20240103,102600,3863301880,2225,2230,2230,2225,317
|
|
20240103,102500,3862594975,2230,2225,2230,2225,169
|
|
20240103,102400,3862218845,2225,2230,2230,2225,437
|
|
20240103,102300,3861244785,2230,2225,2230,2225,825
|
|
20240103,102200,3859407480,2225,2225,2225,2225,6
|
|
20240103,102100,3859394130,2225,2225,2225,2225,103
|
|
20240103,102000,3859164955,2225,2220,2230,2220,2879
|
|
20240103,101900,3852755645,2225,2220,2225,2220,3453
|
|
20240103,101800,3845085485,2225,2220,2225,2220,2018
|
|
20240103,101700,3840599440,2220,2220,2220,2220,14312
|
|
20240103,101600,3808826800,2225,2220,2225,2220,3166
|
|
20240103,101500,3801798270,2220,2220,2220,2215,4705
|
|
20240103,101400,3791356845,2220,2220,2220,2215,6308
|
|
20240103,101300,3777354080,2225,2225,2225,2220,3360
|
|
20240103,101200,3769890295,2225,2225,2225,2220,2481
|
|
20240103,101100,3764377290,2225,2220,2225,2220,17339
|
|
20240103,101000,3725871685,2225,2220,2230,2220,3244
|
|
20240103,100900,3718659055,2220,2225,2235,2220,8465
|
|
20240103,100800,3699858550,2225,2230,2235,2225,37480
|
|
20240103,100700,3616415820,2230,2235,2235,2230,60021
|
|
20240103,100600,3482509620,2235,2240,2240,2235,15974
|
|
20240103,100500,3446795945,2240,2240,2240,2240,8033
|
|
20240103,100400,3428802025,2240,2240,2240,2240,3131
|
|
20240103,100300,3421788585,2240,2240,2245,2235,4509
|
|
20240103,100200,3411679080,2240,2240,2245,2240,2596
|
|
20240103,100100,3405860245,2240,2240,2245,2240,8032
|
|
20240103,100000,3387868560,2240,2240,2245,2240,2360
|
|
20240103,095900,3382582155,2240,2240,2240,2240,3010
|
|
20240103,095800,3375839755,2240,2240,2245,2240,10759
|
|
20240103,095700,3351714595,2240,2235,2245,2230,23391
|
|
20240103,095600,3299325470,2235,2240,2240,2235,21833
|
|
20240103,095500,3250490625,2240,2240,2245,2240,12157
|
|
20240103,095400,3223256570,2240,2245,2245,2240,19767
|
|
20240103,095300,3178978010,2245,2250,2250,2240,11595
|
|
20240103,095200,3152956785,2245,2255,2255,2245,34950
|
|
20240103,095100,3074394420,2250,2250,2255,2250,10176
|
|
20240103,095000,3051496955,2250,2250,2255,2250,20919
|
|
20240103,094900,3004428200,2250,2255,2255,2250,2068
|
|
20240103,094800,2999769775,2255,2250,2255,2250,8513
|
|
20240103,094700,2980606670,2250,2255,2260,2250,27266
|
|
20240103,094600,2919177090,2255,2255,2260,2255,4050
|
|
20240103,094500,2910043840,2260,2260,2260,2255,4707
|
|
20240103,094400,2899417780,2260,2255,2260,2255,3831
|
|
20240103,094300,2890768340,2255,2260,2260,2255,4418
|
|
20240103,094200,2880797615,2255,2260,2260,2255,5656
|
|
20240103,094100,2868041225,2260,2255,2260,2255,5933
|
|
20240103,094000,2854657775,2255,2255,2260,2255,25098
|
|
20240103,093900,2798000710,2255,2255,2260,2250,24448
|
|
20240103,093800,2742870635,2255,2260,2260,2255,10605
|
|
20240103,093700,2718929410,2265,2260,2265,2255,5141
|
|
20240103,093600,2707312745,2260,2260,2265,2255,22385
|
|
20240103,093500,2656728035,2260,2255,2260,2255,14279
|
|
20240103,093400,2624488405,2260,2255,2260,2250,21304
|
|
20240103,093300,2576441410,2250,2255,2255,2250,30143
|
|
20240103,093200,2508485320,2255,2255,2255,2250,8363
|
|
20240103,093100,2489654185,2255,2255,2255,2250,14911
|
|
20240103,093000,2456053640,2250,2255,2255,2245,74505
|
|
20240103,092900,2288397070,2255,2255,2260,2255,12422
|
|
20240103,092800,2260364635,2255,2260,2265,2250,60040
|
|
20240103,092700,2124807575,2260,2255,2265,2250,30205
|
|
20240103,092600,2056541765,2255,2250,2255,2245,40368
|
|
20240103,092500,1965685880,2250,2245,2250,2235,24831
|
|
20240103,092400,1909950155,2240,2245,2250,2240,55184
|
|
20240103,092300,1786249650,2245,2265,2265,2240,144064
|
|
20240103,092200,1462248305,2265,2255,2275,2250,153076
|
|
20240103,092100,1116248595,2260,2260,2260,2235,218080
|
|
20240103,092000,624960655,2260,2215,2260,2215,98224
|
|
20240103,091900,404856305,2220,2215,2220,2215,3131
|
|
20240103,091800,397914810,2215,2220,2220,2215,4700
|
|
20240103,091700,387502810,2220,2225,2225,2215,6509
|
|
20240103,091600,373053005,2225,2215,2225,2215,6213
|
|
20240103,091500,359264030,2215,2205,2215,2205,19561
|
|
20240103,091400,316000185,2210,2205,2210,2205,376
|
|
20240103,091300,315170370,2205,2205,2210,2205,1244
|
|
20240103,091200,312423555,2205,2205,2205,2205,1551
|
|
20240103,091100,309003600,2205,2215,2215,2205,9537
|
|
20240103,091000,287931110,2215,2210,2215,2205,8954
|
|
20240103,090900,268138030,2205,2210,2210,2205,17267
|
|
20240103,090800,230028485,2210,2215,2215,2210,4705
|
|
20240103,090700,219612415,2215,2215,2215,2210,1065
|
|
20240103,090600,217255410,2215,2215,2215,2200,14244
|
|
20240103,090500,185804555,2215,2215,2220,2215,8311
|
|
20240103,090400,167369025,2210,2190,2210,2190,7677
|
|
20240103,090300,150427760,2190,2190,2200,2190,7763
|
|
20240103,090200,133386530,2200,2180,2200,2180,5187
|
|
20240103,090100,122036665,2170,2175,2185,2170,14935
|
|
20240103,090000,89592965,2175,2190,2190,2170,41058
|