595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,185100,2756511685,2225,2225,2225,2225,0
|
|
20240104,185000,2756511685,2225,2225,2225,2225,0
|
|
20240104,184900,2756511685,2225,2225,2225,2225,0
|
|
20240104,184800,2756511685,2225,2225,2225,2225,0
|
|
20240104,184700,2756511685,2225,2225,2225,2225,0
|
|
20240104,184600,2756511685,2225,2225,2225,2225,0
|
|
20240104,184500,2756511685,2225,2225,2225,2225,0
|
|
20240104,184400,2756511685,2225,2225,2225,2225,0
|
|
20240104,184300,2756511685,2225,2225,2225,2225,0
|
|
20240104,184200,2756511685,2225,2225,2225,2225,0
|
|
20240104,184100,2756511685,2225,2225,2225,2225,0
|
|
20240104,184000,2756511685,2225,2225,2225,2225,0
|
|
20240104,183900,2756511685,2225,2225,2225,2225,0
|
|
20240104,183800,2756511685,2225,2225,2225,2225,0
|
|
20240104,183700,2756511685,2225,2225,2225,2225,0
|
|
20240104,183600,2756511685,2225,2225,2225,2225,0
|
|
20240104,183500,2756511685,2225,2225,2225,2225,0
|
|
20240104,183400,2756511685,2225,2225,2225,2225,0
|
|
20240104,183300,2756511685,2225,2225,2225,2225,0
|
|
20240104,183200,2756511685,2225,2225,2225,2225,0
|
|
20240104,183100,2756511685,2225,2225,2225,2225,0
|
|
20240104,183000,2756511685,2225,2225,2225,2225,0
|
|
20240104,182900,2756511685,2225,2225,2225,2225,0
|
|
20240104,182800,2756511685,2225,2225,2225,2225,0
|
|
20240104,182700,2756511685,2225,2225,2225,2225,0
|
|
20240104,182600,2756511685,2225,2225,2225,2225,0
|
|
20240104,182500,2756511685,2225,2225,2225,2225,0
|
|
20240104,182400,2756511685,2225,2225,2225,2225,0
|
|
20240104,182300,2756511685,2225,2225,2225,2225,0
|
|
20240104,182200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,182100,2756511685,2225,2225,2225,2225,0
|
|
20240104,182000,2756511685,2225,2225,2225,2225,0
|
|
20240104,181900,2756511685,2225,2225,2225,2225,0
|
|
20240104,181800,2756511685,2225,2225,2225,2225,0
|
|
20240104,181700,2756511685,2225,2225,2225,2225,0
|
|
20240104,181600,2756511685,2225,2225,2225,2225,0
|
|
20240104,181500,2756511685,2225,2225,2225,2225,0
|
|
20240104,181400,2756511685,2225,2225,2225,2225,0
|
|
20240104,181300,2756511685,2225,2225,2225,2225,0
|
|
20240104,181200,2756511685,2225,2225,2225,2225,0
|
|
20240104,181100,2756511685,2225,2225,2225,2225,0
|
|
20240104,181000,2756511685,2225,2225,2225,2225,0
|
|
20240104,180900,2756511685,2225,2225,2225,2225,0
|
|
20240104,180800,2756511685,2225,2225,2225,2225,0
|
|
20240104,180700,2756511685,2225,2225,2225,2225,0
|
|
20240104,180600,2756511685,2225,2225,2225,2225,0
|
|
20240104,180500,2756511685,2225,2225,2225,2225,0
|
|
20240104,180400,2756511685,2225,2225,2225,2225,0
|
|
20240104,180300,2756511685,2225,2225,2225,2225,0
|
|
20240104,180200,2756511685,2225,2225,2225,2225,0
|
|
20240104,180100,2756511685,2225,2225,2225,2225,0
|
|
20240104,180000,2756511685,2225,2225,2225,2225,0
|
|
20240104,175900,2756511685,2225,2225,2225,2225,0
|
|
20240104,175800,2756511685,2225,2225,2225,2225,0
|
|
20240104,175700,2756511685,2225,2225,2225,2225,0
|
|
20240104,175600,2756511685,2225,2225,2225,2225,0
|
|
20240104,175500,2756511685,2225,2225,2225,2225,0
|
|
20240104,175400,2756511685,2225,2225,2225,2225,0
|
|
20240104,175300,2756511685,2225,2225,2225,2225,0
|
|
20240104,175200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,175100,2756511685,2225,2225,2225,2225,0
|
|
20240104,175000,2756511685,2225,2225,2225,2225,0
|
|
20240104,174900,2756511685,2225,2225,2225,2225,0
|
|
20240104,174800,2756511685,2225,2225,2225,2225,0
|
|
20240104,174700,2756511685,2225,2225,2225,2225,0
|
|
20240104,174600,2756511685,2225,2225,2225,2225,0
|
|
20240104,174500,2756511685,2225,2225,2225,2225,0
|
|
20240104,174400,2756511685,2225,2225,2225,2225,0
|
|
20240104,174300,2756511685,2225,2225,2225,2225,0
|
|
20240104,174200,2756511685,2225,2225,2225,2225,0
|
|
20240104,174100,2756511685,2225,2225,2225,2225,0
|
|
20240104,174000,2756511685,2225,2225,2225,2225,0
|
|
20240104,173900,2756511685,2225,2225,2225,2225,0
|
|
20240104,173800,2756511685,2225,2225,2225,2225,0
|
|
20240104,173700,2756511685,2225,2225,2225,2225,0
|
|
20240104,173600,2756511685,2225,2225,2225,2225,0
|
|
20240104,173500,2756511685,2225,2225,2225,2225,0
|
|
20240104,173400,2756511685,2225,2225,2225,2225,0
|
|
20240104,173300,2756511685,2225,2225,2225,2225,0
|
|
20240104,173200,2756511685,2225,2225,2225,2225,0
|
|
20240104,173100,2756511685,2225,2225,2225,2225,0
|
|
20240104,173000,2756511685,2225,2225,2225,2225,0
|
|
20240104,172900,2756511685,2225,2225,2225,2225,0
|
|
20240104,172800,2756511685,2225,2225,2225,2225,0
|
|
20240104,172700,2756511685,2225,2225,2225,2225,0
|
|
20240104,172600,2756511685,2225,2225,2225,2225,0
|
|
20240104,172500,2756511685,2225,2225,2225,2225,0
|
|
20240104,172400,2756511685,2225,2225,2225,2225,0
|
|
20240104,172300,2756511685,2225,2225,2225,2225,0
|
|
20240104,172200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,172100,2756511685,2225,2225,2225,2225,0
|
|
20240104,172000,2756511685,2225,2225,2225,2225,0
|
|
20240104,171900,2756511685,2225,2225,2225,2225,0
|
|
20240104,171800,2756511685,2225,2225,2225,2225,0
|
|
20240104,171700,2756511685,2225,2225,2225,2225,0
|
|
20240104,171600,2756511685,2225,2225,2225,2225,0
|
|
20240104,171500,2756511685,2225,2225,2225,2225,0
|
|
20240104,171400,2756511685,2225,2225,2225,2225,0
|
|
20240104,171300,2756511685,2225,2225,2225,2225,0
|
|
20240104,171200,2756511685,2225,2225,2225,2225,0
|
|
20240104,171100,2756511685,2225,2225,2225,2225,0
|
|
20240104,171000,2756511685,2225,2225,2225,2225,0
|
|
20240104,170900,2756511685,2225,2225,2225,2225,0
|
|
20240104,170800,2756511685,2225,2225,2225,2225,0
|
|
20240104,170700,2756511685,2225,2225,2225,2225,0
|
|
20240104,170600,2756511685,2225,2225,2225,2225,0
|
|
20240104,170500,2756511685,2225,2225,2225,2225,0
|
|
20240104,170400,2756511685,2225,2225,2225,2225,0
|
|
20240104,170300,2756511685,2225,2225,2225,2225,0
|
|
20240104,170200,2756511685,2225,2225,2225,2225,0
|
|
20240104,170100,2756511685,2225,2225,2225,2225,0
|
|
20240104,170000,2756511685,2225,2225,2225,2225,0
|
|
20240104,165900,2756511685,2225,2225,2225,2225,0
|
|
20240104,165800,2756511685,2225,2225,2225,2225,0
|
|
20240104,165700,2756511685,2225,2225,2225,2225,0
|
|
20240104,165600,2756511685,2225,2225,2225,2225,0
|
|
20240104,165500,2756511685,2225,2225,2225,2225,0
|
|
20240104,165400,2756511685,2225,2225,2225,2225,0
|
|
20240104,165300,2756511685,2225,2225,2225,2225,0
|
|
20240104,165200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,165100,2756511685,2225,2225,2225,2225,0
|
|
20240104,165000,2756511685,2225,2225,2225,2225,0
|
|
20240104,164900,2756511685,2225,2225,2225,2225,0
|
|
20240104,164800,2756511685,2225,2225,2225,2225,0
|
|
20240104,164700,2756511685,2225,2225,2225,2225,0
|
|
20240104,164600,2756511685,2225,2225,2225,2225,0
|
|
20240104,164500,2756511685,2225,2225,2225,2225,0
|
|
20240104,164400,2756511685,2225,2225,2225,2225,0
|
|
20240104,164300,2756511685,2225,2225,2225,2225,0
|
|
20240104,164200,2756511685,2225,2225,2225,2225,0
|
|
20240104,164100,2756511685,2225,2225,2225,2225,0
|
|
20240104,164000,2756511685,2225,2225,2225,2225,0
|
|
20240104,163900,2756511685,2225,2225,2225,2225,0
|
|
20240104,163800,2756511685,2225,2225,2225,2225,0
|
|
20240104,163700,2756511685,2225,2225,2225,2225,0
|
|
20240104,163600,2756511685,2225,2225,2225,2225,0
|
|
20240104,163500,2756511685,2225,2225,2225,2225,0
|
|
20240104,163400,2756511685,2225,2225,2225,2225,0
|
|
20240104,163300,2756511685,2225,2225,2225,2225,0
|
|
20240104,163200,2756511685,2225,2225,2225,2225,0
|
|
20240104,163100,2756511685,2225,2225,2225,2225,0
|
|
20240104,163000,2756511685,2225,2225,2225,2225,0
|
|
20240104,162900,2756511685,2225,2225,2225,2225,0
|
|
20240104,162800,2756511685,2225,2225,2225,2225,0
|
|
20240104,162700,2756511685,2225,2225,2225,2225,0
|
|
20240104,162600,2756511685,2225,2225,2225,2225,0
|
|
20240104,162500,2756511685,2225,2225,2225,2225,0
|
|
20240104,162400,2756511685,2225,2225,2225,2225,0
|
|
20240104,162300,2756511685,2225,2225,2225,2225,0
|
|
20240104,162200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,162100,2756511685,2225,2225,2225,2225,0
|
|
20240104,162000,2756511685,2225,2225,2225,2225,0
|
|
20240104,161900,2756511685,2225,2225,2225,2225,0
|
|
20240104,161800,2756511685,2225,2225,2225,2225,0
|
|
20240104,161700,2756511685,2225,2225,2225,2225,0
|
|
20240104,161600,2756511685,2225,2225,2225,2225,0
|
|
20240104,161500,2756511685,2225,2225,2225,2225,0
|
|
20240104,161400,2756511685,2225,2225,2225,2225,0
|
|
20240104,161300,2756511685,2225,2225,2225,2225,0
|
|
20240104,161200,2756511685,2225,2225,2225,2225,0
|
|
20240104,161100,2756511685,2225,2225,2225,2225,0
|
|
20240104,161000,2756511685,2225,2225,2225,2225,0
|
|
20240104,160900,2756511685,2225,2225,2225,2225,0
|
|
20240104,160800,2756511685,2225,2225,2225,2225,0
|
|
20240104,160700,2756511685,2225,2225,2225,2225,0
|
|
20240104,160600,2756511685,2225,2225,2225,2225,0
|
|
20240104,160500,2756511685,2225,2225,2225,2225,0
|
|
20240104,160400,2756511685,2225,2225,2225,2225,0
|
|
20240104,160300,2756511685,2225,2225,2225,2225,0
|
|
20240104,160200,2756511685,2225,2225,2225,2225,0
|
|
20240104,160100,2756511685,2225,2225,2225,2225,0
|
|
20240104,160000,2756511685,2225,2225,2225,2225,0
|
|
20240104,155900,2756511685,2225,2225,2225,2225,0
|
|
20240104,155800,2756511685,2225,2225,2225,2225,0
|
|
20240104,155700,2756511685,2225,2225,2225,2225,0
|
|
20240104,155600,2756511685,2225,2225,2225,2225,0
|
|
20240104,155500,2756511685,2225,2225,2225,2225,0
|
|
20240104,155400,2756511685,2225,2225,2225,2225,0
|
|
20240104,155300,2756511685,2225,2225,2225,2225,0
|
|
20240104,155200,2756511685,2225,2225,2225,2225,10645
|
|
20240104,155100,2756511685,2225,2225,2225,2225,0
|
|
20240104,155000,2756511685,2225,2225,2225,2225,0
|
|
20240104,154900,2756511685,2225,2225,2225,2225,0
|
|
20240104,154800,2756511685,2225,2225,2225,2225,0
|
|
20240104,154700,2756511685,2225,2225,2225,2225,0
|
|
20240104,154600,2756511685,2225,2225,2225,2225,0
|
|
20240104,154500,2756511685,2225,2225,2225,2225,0
|
|
20240104,154400,2756511685,2225,2225,2225,2225,0
|
|
20240104,154300,2756511685,2225,2225,2225,2225,0
|
|
20240104,154200,2756511685,2225,2225,2225,2225,0
|
|
20240104,154100,2756511685,2225,2225,2225,2225,0
|
|
20240104,154000,2756511685,2225,2225,2225,2225,0
|
|
20240104,153900,2756511685,2225,2225,2225,2225,0
|
|
20240104,153800,2756511685,2225,2225,2225,2225,0
|
|
20240104,153700,2756511685,2225,2225,2225,2225,0
|
|
20240104,153600,2756511685,2225,2225,2225,2225,0
|
|
20240104,153500,2756511685,2225,2225,2225,2225,0
|
|
20240104,153400,2756511685,2225,2225,2225,2225,0
|
|
20240104,153300,2756511685,2225,2225,2225,2225,0
|
|
20240104,153200,2756511685,2225,2225,2225,2225,0
|
|
20240104,153100,2756511685,2225,2225,2225,2225,0
|
|
20240104,153000,2756511685,2225,2225,2225,2225,10645
|
|
20240104,152900,2732826560,2225,2225,2225,2225,0
|
|
20240104,152800,2732826560,2225,2225,2225,2225,0
|
|
20240104,152700,2732826560,2225,2225,2225,2225,0
|
|
20240104,152600,2732826560,2225,2225,2225,2225,0
|
|
20240104,152500,2732826560,2225,2225,2225,2225,0
|
|
20240104,152400,2732826560,2225,2225,2225,2225,0
|
|
20240104,152300,2732826560,2225,2225,2225,2225,0
|
|
20240104,152200,2732826560,2225,2225,2225,2225,0
|
|
20240104,152100,2732826560,2225,2225,2225,2225,0
|
|
20240104,152000,2732826560,2225,2225,2225,2225,0
|
|
20240104,151900,2732826560,2225,2225,2225,2220,694
|
|
20240104,151800,2731285735,2225,2225,2225,2220,2446
|
|
20240104,151700,2725850410,2225,2220,2225,2220,287
|
|
20240104,151600,2725213190,2220,2225,2225,2220,285
|
|
20240104,151500,2724580050,2220,2220,2220,2215,3310
|
|
20240104,151400,2717231875,2220,2220,2220,2220,1876
|
|
20240104,151300,2713067155,2220,2225,2225,2220,1810
|
|
20240104,151200,2709042860,2225,2225,2225,2225,217
|
|
20240104,151100,2708560035,2225,2225,2225,2225,794
|
|
20240104,151000,2706793385,2225,2220,2225,2220,312
|
|
20240104,150900,2706100690,2220,2220,2220,2215,1245
|
|
20240104,150800,2703337440,2220,2220,2220,2215,1617
|
|
20240104,150700,2699755730,2215,2215,2220,2215,3446
|
|
20240104,150600,2692122835,2215,2220,2220,2215,258
|
|
20240104,150500,2691551345,2220,2215,2220,2215,2930
|
|
20240104,150400,2685061345,2220,2220,2220,2220,0
|
|
20240104,150300,2685061345,2220,2220,2220,2220,1000
|
|
20240104,150200,2682841345,2220,2215,2220,2215,96
|
|
20240104,150100,2682628675,2215,2215,2215,2215,4408
|
|
20240104,150000,2672864955,2215,2220,2220,2215,187
|
|
20240104,145900,2672450740,2220,2220,2220,2220,129
|
|
20240104,145800,2672164360,2215,2220,2220,2215,3435
|
|
20240104,145700,2664555785,2220,2220,2220,2215,826
|
|
20240104,145600,2662723515,2220,2220,2225,2220,349
|
|
20240104,145500,2661948635,2225,2220,2225,2215,1083
|
|
20240104,145400,2659544610,2220,2220,2220,2220,1424
|
|
20240104,145300,2656383330,2220,2220,2220,2220,8465
|
|
20240104,145200,2637591030,2220,2220,2220,2220,300
|
|
20240104,145100,2636925030,2220,2220,2220,2220,2303
|
|
20240104,145000,2631812370,2220,2225,2225,2220,63
|
|
20240104,144900,2631672505,2225,2225,2225,2225,450
|
|
20240104,144800,2630671255,2220,2220,2220,2220,23
|
|
20240104,144700,2630620195,2225,2220,2225,2220,2520
|
|
20240104,144600,2625025695,2220,2225,2225,2220,846
|
|
20240104,144500,2623147570,2220,2225,2230,2220,7681
|
|
20240104,144400,2606082900,2230,2230,2230,2230,203
|
|
20240104,144300,2605630210,2230,2225,2230,2225,1317
|
|
20240104,144200,2602693940,2230,2235,2235,2225,73
|
|
20240104,144100,2602531285,2230,2230,2230,2230,3
|
|
20240104,144000,2602524595,2235,2225,2235,2225,323
|
|
20240104,143900,2601805900,2225,2230,2230,2225,1427
|
|
20240104,143800,2598628325,2230,2225,2240,2225,1693
|
|
20240104,143700,2594852930,2235,2230,2235,2230,23
|
|
20240104,143600,2594801635,2225,2225,2225,2225,3809
|
|
20240104,143500,2586326610,2225,2230,2230,2225,817
|
|
20240104,143400,2584508780,2225,2230,2230,2225,5231
|
|
20240104,143300,2572867860,2230,2230,2230,2230,269
|
|
20240104,143200,2572267990,2235,2235,2235,2235,5
|
|
20240104,143100,2572256815,2235,2235,2235,2235,0
|
|
20240104,143000,2572256815,2235,2230,2235,2225,4477
|
|
20240104,142900,2562278125,2230,2235,2235,2230,5383
|
|
20240104,142800,2550264145,2235,2240,2240,2235,9649
|
|
20240104,142700,2528662670,2240,2245,2245,2240,1003
|
|
20240104,142600,2526413905,2245,2245,2245,2245,736
|
|
20240104,142500,2524761585,2240,2245,2245,2240,3030
|
|
20240104,142400,2517974235,2240,2240,2245,2240,18242
|
|
20240104,142300,2477031970,2240,2235,2240,2235,1482
|
|
20240104,142200,2473712660,2240,2235,2240,2235,86
|
|
20240104,142100,2473520445,2240,2240,2240,2240,2000
|
|
20240104,142000,2469040445,2240,2240,2240,2240,1526
|
|
20240104,141900,2465622205,2240,2240,2240,2240,3149
|
|
20240104,141800,2458568445,2240,2245,2245,2240,169
|
|
20240104,141700,2458189350,2245,2240,2245,2240,4676
|
|
20240104,141600,2447714110,2240,2240,2240,2240,329
|
|
20240104,141500,2446977150,2240,2240,2240,2240,1298
|
|
20240104,141400,2444069630,2240,2240,2240,2240,137
|
|
20240104,141300,2443762750,2240,2245,2245,2240,10348
|
|
20240104,141200,2420581730,2240,2240,2240,2240,601
|
|
20240104,141100,2419235490,2240,2240,2245,2235,657
|
|
20240104,141000,2417763970,2245,2240,2245,2240,6258
|
|
20240104,140900,2403741265,2245,2240,2245,2240,221
|
|
20240104,140800,2403246040,2240,2235,2240,2235,19931
|
|
20240104,140700,2358625175,2235,2225,2235,2225,2629
|
|
20240104,140600,2352763255,2230,2230,2230,2230,600
|
|
20240104,140500,2351425255,2225,2230,2230,2225,769
|
|
20240104,140400,2349711885,2230,2230,2230,2230,1579
|
|
20240104,140300,2346190715,2230,2230,2230,2230,100
|
|
20240104,140200,2345967715,2220,2220,2220,2220,263
|
|
20240104,140100,2345383855,2220,2220,2220,2220,0
|
|
20240104,140000,2345383855,2220,2225,2225,2220,4005
|
|
20240104,135900,2336478655,2225,2225,2225,2225,0
|
|
20240104,135800,2336478655,2225,2225,2230,2225,2037
|
|
20240104,135700,2331946305,2225,2230,2230,2225,626
|
|
20240104,135600,2330550340,2230,2230,2230,2230,447
|
|
20240104,135500,2329553530,2230,2230,2230,2230,2330
|
|
20240104,135400,2324357630,2230,2230,2230,2230,850
|
|
20240104,135300,2322462130,2230,2230,2230,2230,222
|
|
20240104,135200,2321967070,2230,2230,2230,2230,0
|
|
20240104,135100,2321967070,2230,2230,2235,2230,2879
|
|
20240104,135000,2315540675,2230,2230,2230,2230,4
|
|
20240104,134900,2315531755,2230,2230,2230,2230,248
|
|
20240104,134800,2314978715,2235,2235,2235,2235,236
|
|
20240104,134700,2314451255,2235,2235,2235,2235,10
|
|
20240104,134600,2314428905,2230,2240,2240,2230,2565
|
|
20240104,134500,2308700030,2235,2240,2240,2235,10083
|
|
20240104,134400,2286160260,2240,2240,2240,2240,1840
|
|
20240104,134300,2282038660,2245,2240,2245,2240,1506
|
|
20240104,134200,2278657945,2240,2245,2245,2240,1278
|
|
20240104,134100,2275789635,2245,2240,2245,2240,244
|
|
20240104,134000,2275241905,2245,2240,2245,2240,6246
|
|
20240104,133900,2261224805,2240,2240,2240,2240,18990
|
|
20240104,133800,2218687205,2240,2240,2240,2235,3166
|
|
20240104,133700,2211595865,2240,2235,2240,2235,529
|
|
20240104,133600,2210411905,2235,2235,2235,2235,207
|
|
20240104,133500,2209949260,2235,2235,2235,2235,2625
|
|
20240104,133400,2204082385,2235,2230,2235,2230,1200
|
|
20240104,133300,2201404610,2230,2235,2235,2230,405
|
|
20240104,133200,2200501410,2235,2235,2235,2230,3414
|
|
20240104,133100,2192873620,2240,2235,2240,2235,515
|
|
20240104,133000,2191722545,2235,2230,2235,2230,1084
|
|
20240104,132900,2189302070,2235,2235,2235,2235,6
|
|
20240104,132800,2189288660,2235,2235,2235,2235,6487
|
|
20240104,132700,2174790215,2235,2235,2235,2235,2049
|
|
20240104,132600,2170210700,2230,2235,2235,2230,6086
|
|
20240104,132500,2156625990,2235,2235,2235,2235,1575
|
|
20240104,132400,2153105865,2235,2230,2235,2230,3980
|
|
20240104,132300,2144214220,2230,2235,2235,2230,1783
|
|
20240104,132200,2140235895,2235,2235,2235,2235,5717
|
|
20240104,132100,2127458400,2230,2230,2230,2230,3944
|
|
20240104,132000,2118663280,2230,2225,2230,2220,4930
|
|
20240104,131900,2107691040,2225,2225,2225,2225,1105
|
|
20240104,131800,2105232415,2230,2220,2230,2220,2320
|
|
20240104,131700,2100072645,2220,2220,2220,2220,604
|
|
20240104,131600,2098731765,2220,2220,2220,2220,1035
|
|
20240104,131500,2096434065,2220,2220,2220,2220,0
|
|
20240104,131400,2096434065,2220,2220,2220,2220,4224
|
|
20240104,131300,2087056785,2220,2220,2220,2220,591
|
|
20240104,131200,2085744765,2220,2220,2220,2220,638
|
|
20240104,131100,2084328405,2220,2225,2225,2220,1645
|
|
20240104,131000,2080675995,2225,2225,2230,2225,1419
|
|
20240104,130900,2077518220,2225,2225,2225,2225,0
|
|
20240104,130800,2077518220,2225,2225,2225,2225,313
|
|
20240104,130700,2076821795,2225,2225,2225,2225,444
|
|
20240104,130600,2075833895,2225,2220,2225,2220,2222
|
|
20240104,130500,2070900555,2220,2225,2225,2220,1346
|
|
20240104,130400,2067911900,2225,2225,2225,2225,653
|
|
20240104,130300,2066458975,2230,2230,2230,2225,2014
|
|
20240104,130200,2061969005,2220,2220,2220,2220,592
|
|
20240104,130100,2060654765,2220,2220,2225,2220,2084
|
|
20240104,130000,2056028280,2220,2220,2220,2220,1324
|
|
20240104,125900,2053089000,2225,2225,2225,2225,0
|
|
20240104,125800,2053089000,2225,2230,2230,2220,647
|
|
20240104,125700,2051651160,2230,2220,2230,2220,1966
|
|
20240104,125600,2047285295,2220,2220,2220,2220,500
|
|
20240104,125500,2046175295,2220,2225,2230,2220,3723
|
|
20240104,125400,2037889815,2225,2225,2225,2225,2501
|
|
20240104,125300,2032325090,2230,2230,2235,2225,1137
|
|
20240104,125200,2029792445,2230,2230,2235,2230,4058
|
|
20240104,125100,2020733100,2230,2235,2235,2230,3604
|
|
20240104,125000,2012694980,2240,2235,2240,2235,1448
|
|
20240104,124900,2009456700,2235,2235,2235,2235,1151
|
|
20240104,124800,2006884215,2235,2230,2235,2230,10344
|
|
20240104,124700,1983817040,2230,2235,2240,2230,3549
|
|
20240104,124600,1975882740,2230,2240,2240,2230,20086
|
|
20240104,124500,1930991205,2240,2235,2240,2235,21713
|
|
20240104,124400,1882410795,2235,2225,2235,2220,16680
|
|
20240104,124300,1845202030,2220,2210,2220,2210,4245
|
|
20240104,124200,1835802810,2215,2215,2215,2215,1
|
|
20240104,124100,1835800595,2215,2205,2215,2205,1820
|
|
20240104,124000,1831787485,2205,2205,2205,2205,538
|
|
20240104,123900,1830601195,2215,2215,2215,2205,62
|
|
20240104,123800,1830463875,2215,2215,2215,2215,150
|
|
20240104,123700,1830131625,2215,2210,2215,2210,193
|
|
20240104,123600,1829705080,2210,2205,2210,2200,2822
|
|
20240104,123500,1823493830,2205,2205,2205,2205,1913
|
|
20240104,123400,1819275665,2205,2205,2205,2205,0
|
|
20240104,123300,1819275665,2205,2205,2205,2205,0
|
|
20240104,123200,1819275665,2205,2205,2205,2205,0
|
|
20240104,123100,1819275665,2205,2205,2205,2205,2089
|
|
20240104,123000,1814669420,2205,2205,2205,2205,300
|
|
20240104,122900,1814007920,2210,2210,2210,2210,11
|
|
20240104,122800,1813983610,2215,2215,2215,2215,5
|
|
20240104,122700,1813972535,2215,2215,2215,2210,50
|
|
20240104,122600,1813861980,2215,2210,2215,2200,4880
|
|
20240104,122500,1803102070,2210,2210,2210,2210,0
|
|
20240104,122400,1803102070,2210,2210,2210,2210,455
|
|
20240104,122300,1802096520,2210,2210,2210,2210,0
|
|
20240104,122200,1802096520,2210,2210,2210,2210,45
|
|
20240104,122100,1801997070,2215,2205,2215,2205,8223
|
|
20240104,122000,1783865205,2205,2210,2210,2205,7633
|
|
20240104,121900,1767029400,2210,2210,2210,2210,200
|
|
20240104,121800,1766587400,2210,2210,2210,2205,1710
|
|
20240104,121700,1762812850,2210,2205,2210,2205,26
|
|
20240104,121600,1762755415,2205,2210,2210,2205,3562
|
|
20240104,121500,1754886145,2210,2210,2210,2210,741
|
|
20240104,121400,1753248535,2215,2215,2215,2215,10
|
|
20240104,121300,1753226385,2215,2215,2215,2215,452
|
|
20240104,121200,1752225205,2215,2215,2215,2215,500
|
|
20240104,121100,1751117705,2210,2210,2215,2210,380
|
|
20240104,121000,1750277705,2210,2210,2210,2210,0
|
|
20240104,120900,1750277705,2210,2210,2210,2205,354
|
|
20240104,120800,1749495615,2210,2210,2210,2210,0
|
|
20240104,120700,1749495615,2210,2210,2210,2210,10
|
|
20240104,120600,1749473515,2205,2210,2210,2205,584
|
|
20240104,120500,1748185745,2205,2205,2205,2205,1560
|
|
20240104,120400,1744745945,2210,2210,2210,2210,14
|
|
20240104,120300,1744715005,2210,2210,2210,2210,200
|
|
20240104,120200,1744273005,2210,2210,2210,2210,530
|
|
20240104,120100,1743101705,2205,2205,2205,2205,0
|
|
20240104,120000,1743101705,2205,2210,2210,2205,51
|
|
20240104,115900,1742989095,2210,2215,2215,2210,556
|
|
20240104,115800,1741760330,2215,2215,2215,2215,408
|
|
20240104,115700,1740856610,2215,2215,2215,2215,304
|
|
20240104,115600,1740183250,2215,2210,2215,2210,1537
|
|
20240104,115500,1736780460,2210,2210,2210,2210,501
|
|
20240104,115400,1735673250,2210,2210,2210,2210,1
|
|
20240104,115300,1735671040,2210,2210,2210,2210,1006
|
|
20240104,115200,1733447780,2210,2210,2210,2210,1
|
|
20240104,115100,1733445570,2205,2210,2210,2205,295
|
|
20240104,115000,1732794345,2210,2210,2210,2205,503
|
|
20240104,114900,1731685215,2205,2200,2205,2200,5472
|
|
20240104,114800,1719624250,2200,2200,2205,2200,4204
|
|
20240104,114700,1710375395,2200,2200,2205,2200,7188
|
|
20240104,114600,1694561790,2200,2205,2205,2200,1344
|
|
20240104,114500,1691603270,2200,2205,2205,2200,1102
|
|
20240104,114400,1689173370,2205,2205,2205,2205,191
|
|
20240104,114300,1688752215,2205,2210,2210,2205,4879
|
|
20240104,114200,1677994015,2210,2210,2210,2210,130
|
|
20240104,114100,1677706715,2210,2210,2210,2210,9
|
|
20240104,114000,1677686825,2210,2210,2210,2205,1235
|
|
20240104,113900,1674962475,2210,2205,2210,2205,140
|
|
20240104,113800,1674653765,2215,2210,2215,2205,61
|
|
20240104,113700,1674518975,2215,2215,2215,2210,762
|
|
20240104,113600,1672831645,2215,2215,2215,2215,12
|
|
20240104,113500,1672805065,2210,2205,2210,2205,1419
|
|
20240104,113400,1669671575,2210,2210,2210,2210,2
|
|
20240104,113300,1669667155,2210,2205,2210,2205,1573
|
|
20240104,113200,1666198685,2210,2210,2210,2210,4988
|
|
20240104,113100,1655175205,2215,2220,2220,2215,11400
|
|
20240104,113000,1629922795,2220,2215,2220,2215,57
|
|
20240104,112900,1629796455,2220,2215,2220,2215,534
|
|
20240104,112800,1628611045,2220,2220,2220,2220,603
|
|
20240104,112700,1627272385,2220,2220,2220,2220,253
|
|
20240104,112600,1626710725,2220,2220,2220,2220,203
|
|
20240104,112500,1626260065,2215,2215,2215,2215,835
|
|
20240104,112400,1624410540,2215,2215,2215,2215,1
|
|
20240104,112300,1624408325,2215,2215,2215,2210,601
|
|
20240104,112200,1623077705,2215,2220,2220,2215,727
|
|
20240104,112100,1621465865,2215,2215,2215,2215,2034
|
|
20240104,112000,1616960555,2215,2210,2220,2210,2672
|
|
20240104,111900,1611044400,2210,2215,2215,2210,981
|
|
20240104,111800,1608872635,2210,2210,2210,2210,0
|
|
20240104,111700,1608872635,2210,2210,2215,2210,1490
|
|
20240104,111600,1605579730,2215,2210,2215,2210,573
|
|
20240104,111500,1604313395,2205,2210,2210,2205,2145
|
|
20240104,111400,1599580125,2210,2215,2215,2210,550
|
|
20240104,111300,1598364375,2215,2215,2215,2215,51
|
|
20240104,111200,1598251410,2215,2210,2215,2210,207
|
|
20240104,111100,1597793935,2210,2210,2210,2205,5139
|
|
20240104,111000,1586457890,2205,2205,2210,2205,767
|
|
20240104,110900,1584766445,2210,2210,2215,2210,5672
|
|
20240104,110800,1572231320,2215,2210,2215,2210,960
|
|
20240104,110700,1570107455,2215,2215,2215,2210,1218
|
|
20240104,110600,1567412825,2215,2215,2220,2215,4350
|
|
20240104,110500,1557775450,2220,2220,2220,2220,51
|
|
20240104,110400,1557662230,2220,2220,2220,2215,3981
|
|
20240104,110300,1548841610,2220,2215,2220,2215,102
|
|
20240104,110200,1548615670,2220,2220,2220,2215,708
|
|
20240104,110100,1547047295,2215,2220,2220,2215,1269
|
|
20240104,110000,1544232465,2220,2215,2220,2215,500
|
|
20240104,105900,1543122515,2220,2225,2225,2215,860
|
|
20240104,105800,1541212840,2225,2220,2225,2215,3752
|
|
20240104,105700,1532870355,2215,2220,2220,2215,9508
|
|
20240104,105600,1511785060,2220,2210,2220,2210,2482
|
|
20240104,105500,1506285020,2210,2210,2220,2210,2908
|
|
20240104,105400,1499855745,2210,2215,2215,2210,9476
|
|
20240104,105300,1478898390,2215,2215,2215,2210,2915
|
|
20240104,105200,1472444210,2220,2215,2220,2210,5740
|
|
20240104,105100,1459735130,2215,2210,2220,2210,372
|
|
20240104,105000,1458911995,2220,2210,2220,2205,4080
|
|
20240104,104900,1449895235,2215,2210,2225,2210,1327
|
|
20240104,104800,1446958550,2205,2215,2215,2205,3863
|
|
20240104,104700,1438416560,2215,2230,2230,2215,4937
|
|
20240104,104600,1427468965,2235,2210,2240,2210,28522
|
|
20240104,104500,1363942000,2210,2210,2210,2210,1011
|
|
20240104,104400,1361707690,2210,2210,2210,2210,1134
|
|
20240104,104300,1359201550,2210,2210,2210,2200,7100
|
|
20240104,104200,1343555665,2210,2210,2210,2210,8
|
|
20240104,104100,1343537985,2205,2210,2210,2205,146
|
|
20240104,104000,1343216050,2210,2210,2210,2210,742
|
|
20240104,103900,1341576230,2205,2205,2205,2205,845
|
|
20240104,103800,1339713005,2205,2210,2210,2205,563
|
|
20240104,103700,1338471550,2205,2205,2210,2205,4126
|
|
20240104,103600,1329373715,2205,2210,2210,2205,1200
|
|
20240104,103500,1326727625,2210,2205,2210,2205,202
|
|
20240104,103400,1326281655,2205,2210,2210,2205,682
|
|
20240104,103300,1324777840,2205,2215,2215,2205,506
|
|
20240104,103200,1323661765,2210,2210,2210,2210,4943
|
|
20240104,103100,1312737735,2210,2205,2210,2205,506
|
|
20240104,103000,1311621975,2205,2205,2210,2205,1052
|
|
20240104,102900,1309302090,2205,2210,2210,2205,3944
|
|
20240104,102800,1300604850,2210,2205,2210,2205,2015
|
|
20240104,102700,1296154265,2205,2200,2205,2200,3151
|
|
20240104,102600,1289220610,2200,2205,2205,2200,755
|
|
20240104,102500,1287557340,2205,2210,2210,2205,1382
|
|
20240104,102400,1284510025,2210,2200,2210,2200,948
|
|
20240104,102300,1282423190,2200,2200,2210,2200,5216
|
|
20240104,102200,1270947980,2200,2205,2205,2200,11670
|
|
20240104,102100,1245249650,2200,2205,2210,2200,8256
|
|
20240104,102000,1227055950,2205,2205,2210,2200,26214
|
|
20240104,101900,1169354115,2205,2210,2210,2205,17574
|
|
20240104,101800,1130603425,2205,2205,2210,2205,3629
|
|
20240104,101700,1122601450,2205,2210,2215,2205,19852
|
|
20240104,101600,1078732460,2215,2220,2220,2215,44287
|
|
20240104,101500,980511665,2225,2225,2225,2225,1
|
|
20240104,101400,980509440,2220,2220,2225,2220,3050
|
|
20240104,101300,973737435,2220,2225,2225,2220,900
|
|
20240104,101200,971735720,2220,2225,2225,2220,57
|
|
20240104,101100,971608900,2225,2220,2225,2220,1538
|
|
20240104,101000,968194030,2225,2220,2225,2220,1276
|
|
20240104,100900,965355680,2220,2220,2220,2220,5695
|
|
20240104,100800,952712780,2220,2220,2220,2220,194
|
|
20240104,100700,952282100,2220,2220,2225,2220,1901
|
|
20240104,100600,948061875,2225,2220,2225,2220,14022
|
|
20240104,100500,916932780,2225,2225,2225,2225,192
|
|
20240104,100400,916505580,2225,2220,2225,2220,335
|
|
20240104,100300,915761765,2220,2225,2225,2220,9235
|
|
20240104,100200,895245060,2220,2225,2225,2220,2780
|
|
20240104,100100,889073455,2225,2225,2225,2220,2690
|
|
20240104,100000,883096645,2225,2220,2225,2220,653
|
|
20240104,095900,881646955,2220,2220,2225,2220,5438
|
|
20240104,095800,869556210,2225,2220,2225,2220,6
|
|
20240104,095700,869542885,2220,2230,2230,2220,12964
|
|
20240104,095600,840699980,2225,2230,2230,2225,1603
|
|
20240104,095500,837133290,2230,2225,2230,2225,861
|
|
20240104,095400,835215015,2230,2225,2230,2225,785
|
|
20240104,095300,833465875,2225,2230,2230,2225,198
|
|
20240104,095200,833025310,2230,2225,2230,2225,638
|
|
20240104,095100,831605030,2230,2225,2230,2225,2333
|
|
20240104,095000,826413640,2225,2230,2230,2225,199
|
|
20240104,094900,825970015,2230,2225,2230,2225,11508
|
|
20240104,094800,800364210,2225,2230,2230,2225,460
|
|
20240104,094700,799338415,2230,2230,2230,2225,370
|
|
20240104,094600,798513360,2235,2235,2235,2230,1404
|
|
20240104,094500,795376670,2235,2235,2235,2235,177
|
|
20240104,094400,794981075,2225,2235,2235,2225,2792
|
|
20240104,094300,788755770,2235,2235,2235,2230,134
|
|
20240104,094200,788456320,2235,2235,2235,2235,10
|
|
20240104,094100,788433970,2230,2230,2235,2230,715
|
|
20240104,094000,786838980,2230,2235,2235,2225,5298
|
|
20240104,093900,775027550,2240,2240,2240,2230,2162
|
|
20240104,093800,770204200,2240,2230,2240,2230,43
|
|
20240104,093700,770107930,2230,2225,2230,2225,666
|
|
20240104,093600,768623730,2225,2230,2230,2225,1484
|
|
20240104,093500,765314910,2230,2240,2240,2230,1706
|
|
20240104,093400,761506410,2230,2235,2240,2230,1665
|
|
20240104,093300,757782170,2235,2235,2235,2225,435
|
|
20240104,093200,756811025,2235,2235,2235,2235,383
|
|
20240104,093100,755955020,2235,2230,2235,2225,1866
|
|
20240104,093000,751794620,2230,2230,2230,2225,527
|
|
20240104,092900,750621310,2225,2230,2230,2225,1347
|
|
20240104,092800,747624200,2230,2225,2235,2225,6815
|
|
20240104,092700,732402575,2225,2235,2235,2225,1674
|
|
20240104,092600,728665785,2240,2220,2240,2220,10617
|
|
20240104,092500,704976405,2225,2220,2225,2220,3327
|
|
20240104,092400,697576705,2220,2225,2225,2220,5789
|
|
20240104,092300,684716870,2225,2220,2230,2220,3101
|
|
20240104,092200,677825015,2225,2230,2230,2225,3169
|
|
20240104,092100,670770490,2230,2230,2230,2225,1903
|
|
20240104,092000,666533030,2225,2225,2230,2220,1543
|
|
20240104,091900,663100000,2230,2230,2230,2220,4149
|
|
20240104,091800,653872160,2220,2230,2235,2220,7776
|
|
20240104,091700,636553630,2235,2230,2240,2225,91016
|
|
20240104,091600,433591690,2230,2225,2230,2225,3245
|
|
20240104,091500,426366340,2225,2225,2225,2225,512
|
|
20240104,091400,425227140,2225,2220,2225,2220,9091
|
|
20240104,091300,405044710,2220,2215,2220,2215,3987
|
|
20240104,091200,396210965,2220,2215,2220,2210,15698
|
|
20240104,091100,361441415,2215,2210,2220,2210,5985
|
|
20240104,091000,348197225,2210,2205,2215,2205,4732
|
|
20240104,090900,337758515,2205,2210,2215,2205,3165
|
|
20240104,090800,330765355,2210,2215,2215,2205,18234
|
|
20240104,090700,290460180,2210,2215,2220,2210,23663
|
|
20240104,090600,238069525,2215,2235,2240,2215,8686
|
|
20240104,090500,218753490,2240,2225,2240,2225,4987
|
|
20240104,090400,207634895,2225,2225,2230,2220,21489
|
|
20240104,090300,159854815,2225,2240,2245,2225,20691
|
|
20240104,090200,113599610,2240,2250,2250,2240,4253
|
|
20240104,090100,104055165,2245,2250,2250,2240,11816
|
|
20240104,090000,77528420,2245,2260,2260,2240,34363
|