595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,185100,2854321900,2210,2210,2210,2210,0
|
|
20240108,185000,2854321900,2210,2210,2210,2210,0
|
|
20240108,184900,2854321900,2210,2210,2210,2210,0
|
|
20240108,184800,2854321900,2210,2210,2210,2210,0
|
|
20240108,184700,2854321900,2210,2210,2210,2210,0
|
|
20240108,184600,2854321900,2210,2210,2210,2210,0
|
|
20240108,184500,2854321900,2210,2210,2210,2210,0
|
|
20240108,184400,2854321900,2210,2210,2210,2210,0
|
|
20240108,184300,2854321900,2210,2210,2210,2210,0
|
|
20240108,184200,2854321900,2210,2210,2210,2210,0
|
|
20240108,184100,2854321900,2210,2210,2210,2210,0
|
|
20240108,184000,2854321900,2210,2210,2210,2210,0
|
|
20240108,183900,2854321900,2210,2210,2210,2210,0
|
|
20240108,183800,2854321900,2210,2210,2210,2210,0
|
|
20240108,183700,2854321900,2210,2210,2210,2210,0
|
|
20240108,183600,2854321900,2210,2210,2210,2210,0
|
|
20240108,183500,2854321900,2210,2210,2210,2210,0
|
|
20240108,183400,2854321900,2210,2210,2210,2210,0
|
|
20240108,183300,2854321900,2210,2210,2210,2210,0
|
|
20240108,183200,2854321900,2210,2210,2210,2210,0
|
|
20240108,183100,2854321900,2210,2210,2210,2210,0
|
|
20240108,183000,2854321900,2210,2210,2210,2210,0
|
|
20240108,182900,2854321900,2210,2210,2210,2210,0
|
|
20240108,182800,2854321900,2210,2210,2210,2210,0
|
|
20240108,182700,2854321900,2210,2210,2210,2210,0
|
|
20240108,182600,2854321900,2210,2210,2210,2210,0
|
|
20240108,182500,2854321900,2210,2210,2210,2210,0
|
|
20240108,182400,2854321900,2210,2210,2210,2210,0
|
|
20240108,182300,2854321900,2210,2210,2210,2210,0
|
|
20240108,182200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,182100,2854321900,2210,2210,2210,2210,0
|
|
20240108,182000,2854321900,2210,2210,2210,2210,0
|
|
20240108,181900,2854321900,2210,2210,2210,2210,0
|
|
20240108,181800,2854321900,2210,2210,2210,2210,0
|
|
20240108,181700,2854321900,2210,2210,2210,2210,0
|
|
20240108,181600,2854321900,2210,2210,2210,2210,0
|
|
20240108,181500,2854321900,2210,2210,2210,2210,0
|
|
20240108,181400,2854321900,2210,2210,2210,2210,0
|
|
20240108,181300,2854321900,2210,2210,2210,2210,0
|
|
20240108,181200,2854321900,2210,2210,2210,2210,0
|
|
20240108,181100,2854321900,2210,2210,2210,2210,0
|
|
20240108,181000,2854321900,2210,2210,2210,2210,0
|
|
20240108,180900,2854321900,2210,2210,2210,2210,0
|
|
20240108,180800,2854321900,2210,2210,2210,2210,0
|
|
20240108,180700,2854321900,2210,2210,2210,2210,0
|
|
20240108,180600,2854321900,2210,2210,2210,2210,0
|
|
20240108,180500,2854321900,2210,2210,2210,2210,0
|
|
20240108,180400,2854321900,2210,2210,2210,2210,0
|
|
20240108,180300,2854321900,2210,2210,2210,2210,0
|
|
20240108,180200,2854321900,2210,2210,2210,2210,0
|
|
20240108,180100,2854321900,2210,2210,2210,2210,0
|
|
20240108,180000,2854321900,2210,2210,2210,2210,0
|
|
20240108,175900,2854321900,2210,2210,2210,2210,0
|
|
20240108,175800,2854321900,2210,2210,2210,2210,0
|
|
20240108,175700,2854321900,2210,2210,2210,2210,0
|
|
20240108,175600,2854321900,2210,2210,2210,2210,0
|
|
20240108,175500,2854321900,2210,2210,2210,2210,0
|
|
20240108,175400,2854321900,2210,2210,2210,2210,0
|
|
20240108,175300,2854321900,2210,2210,2210,2210,0
|
|
20240108,175200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,175100,2854321900,2210,2210,2210,2210,0
|
|
20240108,175000,2854321900,2210,2210,2210,2210,0
|
|
20240108,174900,2854321900,2210,2210,2210,2210,0
|
|
20240108,174800,2854321900,2210,2210,2210,2210,0
|
|
20240108,174700,2854321900,2210,2210,2210,2210,0
|
|
20240108,174600,2854321900,2210,2210,2210,2210,0
|
|
20240108,174500,2854321900,2210,2210,2210,2210,0
|
|
20240108,174400,2854321900,2210,2210,2210,2210,0
|
|
20240108,174300,2854321900,2210,2210,2210,2210,0
|
|
20240108,174200,2854321900,2210,2210,2210,2210,0
|
|
20240108,174100,2854321900,2210,2210,2210,2210,0
|
|
20240108,174000,2854321900,2210,2210,2210,2210,0
|
|
20240108,173900,2854321900,2210,2210,2210,2210,0
|
|
20240108,173800,2854321900,2210,2210,2210,2210,0
|
|
20240108,173700,2854321900,2210,2210,2210,2210,0
|
|
20240108,173600,2854321900,2210,2210,2210,2210,0
|
|
20240108,173500,2854321900,2210,2210,2210,2210,0
|
|
20240108,173400,2854321900,2210,2210,2210,2210,0
|
|
20240108,173300,2854321900,2210,2210,2210,2210,0
|
|
20240108,173200,2854321900,2210,2210,2210,2210,0
|
|
20240108,173100,2854321900,2210,2210,2210,2210,0
|
|
20240108,173000,2854321900,2210,2210,2210,2210,0
|
|
20240108,172900,2854321900,2210,2210,2210,2210,0
|
|
20240108,172800,2854321900,2210,2210,2210,2210,0
|
|
20240108,172700,2854321900,2210,2210,2210,2210,0
|
|
20240108,172600,2854321900,2210,2210,2210,2210,0
|
|
20240108,172500,2854321900,2210,2210,2210,2210,0
|
|
20240108,172400,2854321900,2210,2210,2210,2210,0
|
|
20240108,172300,2854321900,2210,2210,2210,2210,0
|
|
20240108,172200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,172100,2854321900,2210,2210,2210,2210,0
|
|
20240108,172000,2854321900,2210,2210,2210,2210,0
|
|
20240108,171900,2854321900,2210,2210,2210,2210,0
|
|
20240108,171800,2854321900,2210,2210,2210,2210,0
|
|
20240108,171700,2854321900,2210,2210,2210,2210,0
|
|
20240108,171600,2854321900,2210,2210,2210,2210,0
|
|
20240108,171500,2854321900,2210,2210,2210,2210,0
|
|
20240108,171400,2854321900,2210,2210,2210,2210,0
|
|
20240108,171300,2854321900,2210,2210,2210,2210,0
|
|
20240108,171200,2854321900,2210,2210,2210,2210,0
|
|
20240108,171100,2854321900,2210,2210,2210,2210,0
|
|
20240108,171000,2854321900,2210,2210,2210,2210,0
|
|
20240108,170900,2854321900,2210,2210,2210,2210,0
|
|
20240108,170800,2854321900,2210,2210,2210,2210,0
|
|
20240108,170700,2854321900,2210,2210,2210,2210,0
|
|
20240108,170600,2854321900,2210,2210,2210,2210,0
|
|
20240108,170500,2854321900,2210,2210,2210,2210,0
|
|
20240108,170400,2854321900,2210,2210,2210,2210,0
|
|
20240108,170300,2854321900,2210,2210,2210,2210,0
|
|
20240108,170200,2854321900,2210,2210,2210,2210,0
|
|
20240108,170100,2854321900,2210,2210,2210,2210,0
|
|
20240108,170000,2854321900,2210,2210,2210,2210,0
|
|
20240108,165900,2854321900,2210,2210,2210,2210,0
|
|
20240108,165800,2854321900,2210,2210,2210,2210,0
|
|
20240108,165700,2854321900,2210,2210,2210,2210,0
|
|
20240108,165600,2854321900,2210,2210,2210,2210,0
|
|
20240108,165500,2854321900,2210,2210,2210,2210,0
|
|
20240108,165400,2854321900,2210,2210,2210,2210,0
|
|
20240108,165300,2854321900,2210,2210,2210,2210,0
|
|
20240108,165200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,165100,2854321900,2210,2210,2210,2210,0
|
|
20240108,165000,2854321900,2210,2210,2210,2210,0
|
|
20240108,164900,2854321900,2210,2210,2210,2210,0
|
|
20240108,164800,2854321900,2210,2210,2210,2210,0
|
|
20240108,164700,2854321900,2210,2210,2210,2210,0
|
|
20240108,164600,2854321900,2210,2210,2210,2210,0
|
|
20240108,164500,2854321900,2210,2210,2210,2210,0
|
|
20240108,164400,2854321900,2210,2210,2210,2210,0
|
|
20240108,164300,2854321900,2210,2210,2210,2210,0
|
|
20240108,164200,2854321900,2210,2210,2210,2210,0
|
|
20240108,164100,2854321900,2210,2210,2210,2210,0
|
|
20240108,164000,2854321900,2210,2210,2210,2210,0
|
|
20240108,163900,2854321900,2210,2210,2210,2210,0
|
|
20240108,163800,2854321900,2210,2210,2210,2210,0
|
|
20240108,163700,2854321900,2210,2210,2210,2210,0
|
|
20240108,163600,2854321900,2210,2210,2210,2210,0
|
|
20240108,163500,2854321900,2210,2210,2210,2210,0
|
|
20240108,163400,2854321900,2210,2210,2210,2210,0
|
|
20240108,163300,2854321900,2210,2210,2210,2210,0
|
|
20240108,163200,2854321900,2210,2210,2210,2210,0
|
|
20240108,163100,2854321900,2210,2210,2210,2210,0
|
|
20240108,163000,2854321900,2210,2210,2210,2210,0
|
|
20240108,162900,2854321900,2210,2210,2210,2210,0
|
|
20240108,162800,2854321900,2210,2210,2210,2210,0
|
|
20240108,162700,2854321900,2210,2210,2210,2210,0
|
|
20240108,162600,2854321900,2210,2210,2210,2210,0
|
|
20240108,162500,2854321900,2210,2210,2210,2210,0
|
|
20240108,162400,2854321900,2210,2210,2210,2210,0
|
|
20240108,162300,2854321900,2210,2210,2210,2210,0
|
|
20240108,162200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,162100,2854321900,2210,2210,2210,2210,0
|
|
20240108,162000,2854321900,2210,2210,2210,2210,0
|
|
20240108,161900,2854321900,2210,2210,2210,2210,0
|
|
20240108,161800,2854321900,2210,2210,2210,2210,0
|
|
20240108,161700,2854321900,2210,2210,2210,2210,0
|
|
20240108,161600,2854321900,2210,2210,2210,2210,0
|
|
20240108,161500,2854321900,2210,2210,2210,2210,0
|
|
20240108,161400,2854321900,2210,2210,2210,2210,0
|
|
20240108,161300,2854321900,2210,2210,2210,2210,0
|
|
20240108,161200,2854321900,2210,2210,2210,2210,0
|
|
20240108,161100,2854321900,2210,2210,2210,2210,0
|
|
20240108,161000,2854321900,2210,2210,2210,2210,0
|
|
20240108,160900,2854321900,2210,2210,2210,2210,0
|
|
20240108,160800,2854321900,2210,2210,2210,2210,0
|
|
20240108,160700,2854321900,2210,2210,2210,2210,0
|
|
20240108,160600,2854321900,2210,2210,2210,2210,0
|
|
20240108,160500,2854321900,2210,2210,2210,2210,0
|
|
20240108,160400,2854321900,2210,2210,2210,2210,0
|
|
20240108,160300,2854321900,2210,2210,2210,2210,0
|
|
20240108,160200,2854321900,2210,2210,2210,2210,0
|
|
20240108,160100,2854321900,2210,2210,2210,2210,0
|
|
20240108,160000,2854321900,2210,2210,2210,2210,0
|
|
20240108,155900,2854321900,2210,2210,2210,2210,0
|
|
20240108,155800,2854321900,2210,2210,2210,2210,0
|
|
20240108,155700,2854321900,2210,2210,2210,2210,0
|
|
20240108,155600,2854321900,2210,2210,2210,2210,0
|
|
20240108,155500,2854321900,2210,2210,2210,2210,0
|
|
20240108,155400,2854321900,2210,2210,2210,2210,0
|
|
20240108,155300,2854321900,2210,2210,2210,2210,0
|
|
20240108,155200,2854321900,2210,2210,2210,2210,16652
|
|
20240108,155100,2854321900,2210,2210,2210,2210,0
|
|
20240108,155000,2854321900,2210,2210,2210,2210,0
|
|
20240108,154900,2854321900,2210,2210,2210,2210,0
|
|
20240108,154800,2854321900,2210,2210,2210,2210,0
|
|
20240108,154700,2854321900,2210,2210,2210,2210,0
|
|
20240108,154600,2854321900,2210,2210,2210,2210,0
|
|
20240108,154500,2854321900,2210,2210,2210,2210,0
|
|
20240108,154400,2854321900,2210,2210,2210,2210,0
|
|
20240108,154300,2854321900,2210,2210,2210,2210,0
|
|
20240108,154200,2854321900,2210,2210,2210,2210,0
|
|
20240108,154100,2854321900,2210,2210,2210,2210,0
|
|
20240108,154000,2854321900,2210,2210,2210,2210,0
|
|
20240108,153900,2854321900,2210,2210,2210,2210,0
|
|
20240108,153800,2854321900,2210,2210,2210,2210,0
|
|
20240108,153700,2854321900,2210,2210,2210,2210,0
|
|
20240108,153600,2854321900,2210,2210,2210,2210,0
|
|
20240108,153500,2854321900,2210,2210,2210,2210,0
|
|
20240108,153400,2854321900,2210,2210,2210,2210,0
|
|
20240108,153300,2854321900,2210,2210,2210,2210,0
|
|
20240108,153200,2854321900,2210,2210,2210,2210,0
|
|
20240108,153100,2854321900,2210,2210,2210,2210,0
|
|
20240108,153000,2854321900,2210,2210,2210,2210,16652
|
|
20240108,152900,2817520980,2215,2215,2215,2215,0
|
|
20240108,152800,2817520980,2215,2215,2215,2215,0
|
|
20240108,152700,2817520980,2215,2215,2215,2215,0
|
|
20240108,152600,2817520980,2215,2215,2215,2215,0
|
|
20240108,152500,2817520980,2215,2215,2215,2215,0
|
|
20240108,152400,2817520980,2215,2215,2215,2215,0
|
|
20240108,152300,2817520980,2215,2215,2215,2215,0
|
|
20240108,152200,2817520980,2215,2215,2215,2215,0
|
|
20240108,152100,2817520980,2215,2215,2215,2215,0
|
|
20240108,152000,2817520980,2215,2215,2215,2215,0
|
|
20240108,151900,2817520980,2215,2210,2215,2210,1575
|
|
20240108,151800,2814039665,2215,2210,2215,2210,1581
|
|
20240108,151700,2810545470,2215,2205,2215,2205,1914
|
|
20240108,151600,2806318025,2200,2210,2210,2200,1866
|
|
20240108,151500,2802203200,2210,2205,2210,2200,954
|
|
20240108,151400,2800101850,2200,2205,2205,2200,7142
|
|
20240108,151300,2784375645,2205,2200,2210,2200,11897
|
|
20240108,151200,2758141910,2200,2200,2200,2200,9233
|
|
20240108,151100,2737829310,2200,2205,2205,2200,22179
|
|
20240108,151000,2689025460,2205,2200,2205,2200,6977
|
|
20240108,150900,2673672315,2205,2205,2205,2200,16576
|
|
20240108,150800,2637199900,2200,2220,2220,2200,68028
|
|
20240108,150700,2487051575,2215,2215,2220,2215,3607
|
|
20240108,150600,2479062030,2220,2215,2220,2215,451
|
|
20240108,150500,2478063060,2220,2220,2220,2215,120
|
|
20240108,150400,2477797160,2215,2215,2215,2215,8626
|
|
20240108,150300,2458690570,2210,2210,2210,2210,17659
|
|
20240108,150200,2419664180,2215,2215,2215,2215,390
|
|
20240108,150100,2418800330,2215,2215,2215,2215,3400
|
|
20240108,150000,2411269330,2215,2215,2215,2215,10
|
|
20240108,145900,2411247180,2215,2220,2220,2215,700
|
|
20240108,145800,2409696180,2220,2220,2220,2220,32
|
|
20240108,145700,2409625140,2215,2215,2215,2215,154
|
|
20240108,145600,2409284030,2215,2220,2220,2215,276
|
|
20240108,145500,2408672685,2215,2215,2215,2215,100
|
|
20240108,145400,2408451185,2215,2215,2215,2215,0
|
|
20240108,145300,2408451185,2215,2215,2215,2210,603
|
|
20240108,145200,2407115555,2215,2215,2215,2215,2450
|
|
20240108,145100,2401688805,2215,2215,2215,2215,305
|
|
20240108,145000,2401013230,2215,2215,2215,2215,300
|
|
20240108,144900,2400348730,2215,2215,2215,2215,250
|
|
20240108,144800,2399794980,2215,2215,2215,2215,1232
|
|
20240108,144700,2397066100,2215,2220,2220,2215,62
|
|
20240108,144600,2396928710,2220,2220,2220,2220,25
|
|
20240108,144500,2396873210,2220,2210,2220,2210,7703
|
|
20240108,144400,2379836005,2215,2215,2215,2210,923
|
|
20240108,144300,2377796115,2215,2210,2215,2210,3395
|
|
20240108,144200,2370292195,2210,2215,2215,2210,46
|
|
20240108,144100,2370190380,2215,2210,2215,2210,123
|
|
20240108,144000,2369918540,2215,2215,2215,2215,118
|
|
20240108,143900,2369657170,2215,2215,2215,2215,13
|
|
20240108,143800,2369628375,2215,2215,2215,2210,710
|
|
20240108,143700,2368059260,2210,2215,2215,2210,1074
|
|
20240108,143600,2365683450,2215,2215,2220,2210,507
|
|
20240108,143500,2364559900,2210,2215,2215,2210,38525
|
|
20240108,143400,2279419150,2215,2215,2215,2210,316
|
|
20240108,143300,2278719310,2215,2210,2215,2210,226
|
|
20240108,143200,2278219345,2215,2215,2215,2210,56
|
|
20240108,143100,2278095555,2215,2215,2215,2215,3227
|
|
20240108,143000,2270947750,2215,2225,2225,2215,775
|
|
20240108,142900,2269231020,2225,2225,2225,2225,312
|
|
20240108,142800,2268536820,2225,2225,2225,2225,20
|
|
20240108,142700,2268492320,2225,2225,2225,2225,51
|
|
20240108,142600,2268378845,2225,2215,2225,2210,401
|
|
20240108,142500,2267491870,2210,2215,2225,2210,120
|
|
20240108,142400,2267226510,2215,2225,2225,2215,718
|
|
20240108,142300,2265636035,2215,2220,2220,2215,20250
|
|
20240108,142200,2220764690,2220,2225,2225,2220,3899
|
|
20240108,142100,2212096300,2225,2220,2225,2220,4001
|
|
20240108,142000,2203209075,2225,2225,2225,2225,374
|
|
20240108,141900,2202376925,2225,2225,2225,2225,10
|
|
20240108,141800,2202354675,2225,2220,2225,2220,692
|
|
20240108,141700,2200818430,2225,2225,2225,2225,741
|
|
20240108,141600,2199169705,2225,2225,2225,2225,2611
|
|
20240108,141500,2193360230,2225,2225,2225,2225,1931
|
|
20240108,141400,2189063755,2225,2225,2225,2225,143
|
|
20240108,141300,2188745580,2225,2225,2225,2225,0
|
|
20240108,141200,2188745580,2225,2225,2225,2225,4243
|
|
20240108,141100,2179304905,2225,2220,2225,2220,146
|
|
20240108,141000,2178980780,2225,2225,2225,2225,52
|
|
20240108,140900,2178865080,2225,2225,2225,2225,1
|
|
20240108,140800,2178862855,2220,2225,2225,2220,806
|
|
20240108,140700,2177073505,2225,2225,2225,2225,244
|
|
20240108,140600,2176530605,2220,2225,2225,2220,1454
|
|
20240108,140500,2173302515,2225,2225,2225,2225,81
|
|
20240108,140400,2173122290,2225,2225,2225,2225,178
|
|
20240108,140300,2172726240,2225,2225,2225,2225,8295
|
|
20240108,140200,2154269865,2220,2220,2220,2220,372
|
|
20240108,140100,2153444025,2220,2220,2220,2220,0
|
|
20240108,140000,2153444025,2220,2225,2225,2220,2229
|
|
20240108,135900,2148492640,2220,2220,2220,2220,494
|
|
20240108,135800,2147395960,2225,2225,2225,2225,400
|
|
20240108,135700,2146505960,2225,2225,2225,2225,450
|
|
20240108,135600,2145504710,2220,2220,2220,2220,1622
|
|
20240108,135500,2141903870,2220,2220,2220,2220,818
|
|
20240108,135400,2140087910,2220,2220,2220,2220,64
|
|
20240108,135300,2139945830,2215,2215,2215,2215,50
|
|
20240108,135200,2139835080,2215,2220,2220,2215,445
|
|
20240108,135100,2138847225,2220,2220,2225,2220,1034
|
|
20240108,135000,2136551740,2225,2225,2225,2225,100
|
|
20240108,134900,2136329240,2225,2225,2225,2225,0
|
|
20240108,134800,2136329240,2225,2220,2225,2220,2784
|
|
20240108,134700,2130148260,2220,2220,2220,2220,910
|
|
20240108,134600,2128128060,2220,2220,2220,2220,171
|
|
20240108,134500,2127748440,2215,2220,2220,2215,621
|
|
20240108,134400,2126372825,2220,2220,2220,2220,155
|
|
20240108,134300,2126028725,2220,2220,2220,2220,0
|
|
20240108,134200,2126028725,2220,2220,2220,2220,2280
|
|
20240108,134100,2120967125,2215,2215,2215,2215,5232
|
|
20240108,134000,2109378245,2215,2215,2215,2215,10000
|
|
20240108,133900,2087228245,2215,2215,2215,2215,350
|
|
20240108,133800,2086452995,2215,2215,2215,2215,1340
|
|
20240108,133700,2083484895,2215,2215,2215,2215,0
|
|
20240108,133600,2083484895,2215,2215,2215,2215,1355
|
|
20240108,133500,2080483570,2220,2215,2220,2215,2622
|
|
20240108,133400,2074675750,2220,2220,2220,2220,152
|
|
20240108,133300,2074338310,2215,2215,2215,2215,1359
|
|
20240108,133200,2071328125,2215,2220,2220,2215,643
|
|
20240108,133100,2069903825,2220,2215,2220,2215,201
|
|
20240108,133000,2069458355,2215,2215,2215,2215,4
|
|
20240108,132900,2069449495,2220,2220,2220,2220,98
|
|
20240108,132800,2069231935,2220,2220,2220,2220,1326
|
|
20240108,132700,2066288215,2220,2220,2220,2220,550
|
|
20240108,132600,2065067215,2220,2220,2220,2220,0
|
|
20240108,132500,2065067215,2220,2220,2220,2215,1745
|
|
20240108,132400,2061200815,2220,2220,2220,2220,1042
|
|
20240108,132300,2058887575,2220,2215,2220,2215,97
|
|
20240108,132200,2058672270,2220,2215,2220,2215,1045
|
|
20240108,132100,2056356230,2215,2215,2220,2215,1945
|
|
20240108,132000,2052044935,2220,2220,2220,2220,1
|
|
20240108,131900,2052042715,2220,2220,2220,2220,1
|
|
20240108,131800,2052040495,2220,2220,2220,2220,0
|
|
20240108,131700,2052040495,2220,2220,2220,2220,3183
|
|
20240108,131600,2044974235,2215,2215,2215,2215,100
|
|
20240108,131500,2044752735,2220,2215,2220,2215,2100
|
|
20240108,131400,2040098735,2215,2220,2220,2215,1502
|
|
20240108,131300,2036769305,2220,2215,2220,2215,7763
|
|
20240108,131200,2019560945,2220,2220,2220,2220,85
|
|
20240108,131100,2019372245,2220,2220,2220,2220,500
|
|
20240108,131000,2018262245,2220,2220,2220,2215,2406
|
|
20240108,130900,2012931930,2220,2220,2220,2215,308
|
|
20240108,130800,2012248325,2220,2225,2225,2215,1611
|
|
20240108,130700,2008679355,2220,2215,2220,2215,2381
|
|
20240108,130600,2003398550,2220,2220,2220,2220,826
|
|
20240108,130500,2001564830,2220,2220,2220,2220,3855
|
|
20240108,130400,1993006730,2220,2220,2220,2220,14525
|
|
20240108,130300,1960761230,2225,2225,2225,2225,0
|
|
20240108,130200,1960761230,2225,2220,2225,2220,1369
|
|
20240108,130100,1957721905,2220,2220,2220,2220,0
|
|
20240108,130000,1957721905,2220,2220,2220,2220,36
|
|
20240108,125900,1957641985,2220,2225,2225,2220,2108
|
|
20240108,125800,1952961705,2220,2220,2220,2220,450
|
|
20240108,125700,1951962705,2220,2220,2220,2220,3327
|
|
20240108,125600,1944576765,2220,2225,2225,2220,140
|
|
20240108,125500,1944265940,2225,2225,2225,2225,370
|
|
20240108,125400,1943442690,2225,2225,2225,2225,18
|
|
20240108,125300,1943402640,2220,2225,2225,2220,754
|
|
20240108,125200,1941725565,2225,2225,2230,2225,3549
|
|
20240108,125100,1933828930,2225,2225,2225,2225,2758
|
|
20240108,125000,1927692380,2225,2225,2225,2225,9659
|
|
20240108,124900,1906201105,2225,2225,2225,2225,587
|
|
20240108,124800,1904895030,2225,2225,2225,2225,700
|
|
20240108,124700,1903337530,2225,2225,2225,2225,5764
|
|
20240108,124600,1890512630,2225,2230,2230,2225,227
|
|
20240108,124500,1890006505,2230,2225,2230,2225,9423
|
|
20240108,124400,1869013610,2225,2220,2225,2220,1451
|
|
20240108,124300,1865787390,2225,2220,2225,2220,3317
|
|
20240108,124200,1858407145,2220,2220,2220,2220,27
|
|
20240108,124100,1858347205,2220,2225,2225,2220,3205
|
|
20240108,124000,1851222105,2220,2220,2220,2220,93
|
|
20240108,123900,1851015645,2220,2225,2225,2220,4615
|
|
20240108,123800,1840764345,2225,2225,2230,2220,3906
|
|
20240108,123700,1832065295,2230,2230,2230,2230,1807
|
|
20240108,123600,1828035685,2225,2220,2225,2220,516
|
|
20240108,123500,1826887665,2225,2220,2225,2220,503
|
|
20240108,123400,1825768505,2225,2225,2225,2225,2529
|
|
20240108,123300,1820141480,2225,2220,2225,2220,3283
|
|
20240108,123200,1812840885,2220,2220,2220,2220,13
|
|
20240108,123100,1812812025,2220,2220,2220,2220,300
|
|
20240108,123000,1812146025,2220,2220,2220,2220,1000
|
|
20240108,122900,1809926025,2220,2220,2225,2220,1885
|
|
20240108,122800,1805733290,2225,2220,2225,2220,2249
|
|
20240108,122700,1800739300,2225,2225,2225,2225,0
|
|
20240108,122600,1800739300,2225,2220,2225,2220,1897
|
|
20240108,122500,1796527955,2220,2220,2220,2220,182
|
|
20240108,122400,1796123915,2220,2225,2225,2220,1005
|
|
20240108,122300,1793892790,2225,2225,2225,2225,100
|
|
20240108,122200,1793670290,2220,2225,2225,2220,321
|
|
20240108,122100,1792957170,2225,2225,2225,2225,100
|
|
20240108,122000,1792734670,2220,2220,2220,2220,1178
|
|
20240108,121900,1790119510,2220,2220,2220,2220,12
|
|
20240108,121800,1790092870,2220,2225,2225,2220,13
|
|
20240108,121700,1790063960,2225,2220,2225,2220,11
|
|
20240108,121600,1790039490,2220,2220,2220,2220,4
|
|
20240108,121500,1790030610,2220,2220,2220,2220,14
|
|
20240108,121400,1789999530,2220,2220,2225,2220,3889
|
|
20240108,121300,1781363450,2220,2220,2220,2220,0
|
|
20240108,121200,1781363450,2220,2220,2220,2220,15
|
|
20240108,121100,1781330150,2225,2225,2225,2220,5097
|
|
20240108,121000,1769989340,2220,2220,2220,2220,179
|
|
20240108,120900,1769591960,2220,2220,2220,2220,49
|
|
20240108,120800,1769483180,2220,2220,2225,2220,4573
|
|
20240108,120700,1759331110,2220,2220,2220,2220,0
|
|
20240108,120600,1759331110,2220,2220,2220,2220,10
|
|
20240108,120500,1759308910,2220,2220,2225,2220,1410
|
|
20240108,120400,1756176705,2225,2225,2225,2220,95
|
|
20240108,120300,1755965350,2220,2225,2225,2220,705
|
|
20240108,120200,1754400230,2225,2220,2225,2220,1028
|
|
20240108,120100,1752113070,2220,2220,2225,2220,564
|
|
20240108,120000,1750858190,2225,2220,2225,2220,606
|
|
20240108,115900,1749511770,2220,2220,2220,2220,21
|
|
20240108,115800,1749465150,2220,2220,2225,2220,511
|
|
20240108,115700,1748328230,2225,2225,2225,2220,1559
|
|
20240108,115600,1744866955,2220,2225,2225,2220,1210
|
|
20240108,115500,1742180705,2225,2225,2225,2225,17
|
|
20240108,115400,1742142880,2225,2225,2225,2225,28
|
|
20240108,115300,1742080580,2225,2225,2225,2225,512
|
|
20240108,115200,1740941380,2225,2225,2225,2220,443
|
|
20240108,115100,1739955765,2225,2230,2230,2225,761
|
|
20240108,115000,1738262505,2225,2225,2225,2225,300
|
|
20240108,114900,1737595005,2220,2220,2220,2220,205
|
|
20240108,114800,1737139905,2220,2220,2230,2220,313
|
|
20240108,114700,1736442035,2225,2225,2225,2220,708
|
|
20240108,114600,1734866755,2225,2220,2225,2220,2104
|
|
20240108,114500,1730190340,2220,2220,2220,2220,168
|
|
20240108,114400,1729817380,2220,2220,2220,2220,949
|
|
20240108,114300,1727710600,2220,2220,2220,2220,110
|
|
20240108,114200,1727466400,2220,2220,2220,2220,65
|
|
20240108,114100,1727322100,2220,2220,2225,2220,1786
|
|
20240108,114000,1723349680,2220,2225,2225,2220,873
|
|
20240108,113900,1721410995,2225,2225,2225,2225,513
|
|
20240108,113800,1720269570,2225,2225,2225,2225,8
|
|
20240108,113700,1720251770,2225,2225,2225,2225,1897
|
|
20240108,113600,1716030945,2225,2220,2225,2220,15340
|
|
20240108,113500,1681918645,2220,2220,2220,2220,16
|
|
20240108,113400,1681883125,2220,2225,2225,2220,301
|
|
20240108,113300,1681214805,2220,2225,2225,2220,2705
|
|
20240108,113200,1675207445,2225,2220,2225,2220,55
|
|
20240108,113100,1675085335,2225,2225,2230,2225,1279
|
|
20240108,113000,1672233700,2225,2220,2225,2220,1211
|
|
20240108,112900,1669539840,2220,2220,2220,2220,7
|
|
20240108,112800,1669524300,2220,2220,2225,2220,336
|
|
20240108,112700,1668776880,2220,2220,2225,2220,104
|
|
20240108,112600,1668545500,2220,2225,2225,2220,56
|
|
20240108,112500,1668420955,2220,2220,2220,2220,5
|
|
20240108,112400,1668409855,2220,2225,2225,2220,63
|
|
20240108,112300,1668269930,2220,2220,2225,2220,3561
|
|
20240108,112200,1660364505,2220,2220,2220,2220,17415
|
|
20240108,112100,1621703205,2220,2225,2225,2220,2878
|
|
20240108,112000,1615300710,2225,2225,2225,2225,2784
|
|
20240108,111900,1609106310,2225,2225,2225,2225,704
|
|
20240108,111800,1607539910,2225,2225,2225,2225,103
|
|
20240108,111700,1607310735,2230,2230,2230,2230,3798
|
|
20240108,111600,1598841195,2225,2225,2230,2225,1296
|
|
20240108,111500,1595957040,2225,2220,2225,2220,1834
|
|
20240108,111400,1591876420,2220,2225,2225,2220,609
|
|
20240108,111300,1590521445,2225,2220,2225,2220,8142
|
|
20240108,111200,1572413390,2215,2225,2225,2215,8911
|
|
20240108,111100,1552640615,2225,2225,2225,2220,2800
|
|
20240108,111000,1546411125,2225,2225,2225,2225,7371
|
|
20240108,110900,1530010650,2225,2225,2225,2225,67
|
|
20240108,110800,1529861575,2225,2230,2230,2225,1605
|
|
20240108,110700,1526282630,2225,2230,2230,2225,5776
|
|
20240108,110600,1513413450,2230,2230,2230,2225,988
|
|
20240108,110500,1511210370,2230,2220,2230,2220,4775
|
|
20240108,110400,1500575580,2230,2240,2245,2210,46790
|
|
20240108,110300,1396652085,2245,2265,2265,2235,33956
|
|
20240108,110200,1320196260,2265,2220,2280,2220,198264
|
|
20240108,110100,872282280,2220,2220,2225,2215,1938
|
|
20240108,110000,867975480,2220,2215,2220,2215,5268
|
|
20240108,105900,856294605,2215,2215,2215,2215,1920
|
|
20240108,105800,852041805,2215,2215,2220,2215,2838
|
|
20240108,105700,845755535,2215,2215,2215,2215,4838
|
|
20240108,105600,835039365,2220,2220,2220,2220,987
|
|
20240108,105500,832848225,2220,2220,2220,2220,726
|
|
20240108,105400,831236505,2220,2220,2220,2220,10
|
|
20240108,105300,831214305,2220,2220,2220,2220,376
|
|
20240108,105200,830379585,2220,2220,2220,2220,13
|
|
20240108,105100,830350725,2225,2215,2225,2215,92
|
|
20240108,105000,830146175,2215,2220,2220,2215,11091
|
|
20240108,104900,805529610,2220,2220,2220,2220,3
|
|
20240108,104800,805522950,2220,2220,2220,2220,55
|
|
20240108,104700,805400850,2220,2220,2220,2220,10
|
|
20240108,104600,805378650,2220,2220,2220,2220,418
|
|
20240108,104500,804450690,2220,2220,2225,2220,8
|
|
20240108,104400,804432925,2220,2220,2220,2220,811
|
|
20240108,104300,802632505,2220,2220,2220,2220,1
|
|
20240108,104200,802630285,2220,2220,2220,2220,1273
|
|
20240108,104100,799804225,2220,2220,2220,2220,1223
|
|
20240108,104000,797089165,2220,2220,2220,2220,650
|
|
20240108,103900,795646165,2220,2220,2220,2220,302
|
|
20240108,103800,794975725,2220,2220,2220,2220,6008
|
|
20240108,103700,781637965,2220,2220,2220,2220,9
|
|
20240108,103600,781617985,2220,2220,2220,2220,110
|
|
20240108,103500,781373785,2220,2220,2225,2220,4384
|
|
20240108,103400,771641215,2220,2220,2220,2220,2199
|
|
20240108,103300,766759435,2220,2220,2220,2220,3230
|
|
20240108,103200,759588835,2225,2220,2225,2220,886
|
|
20240108,103100,757621840,2220,2220,2220,2220,1008
|
|
20240108,103000,755384080,2220,2225,2225,2220,10
|
|
20240108,102900,755361870,2225,2225,2225,2220,1191
|
|
20240108,102800,752716815,2225,2225,2225,2225,609
|
|
20240108,102700,751361790,2225,2225,2225,2225,11
|
|
20240108,102600,751337315,2225,2225,2225,2225,461
|
|
20240108,102500,750311590,2225,2225,2225,2225,2003
|
|
20240108,102400,745854915,2225,2225,2225,2225,6
|
|
20240108,102300,745841565,2225,2225,2230,2225,803
|
|
20240108,102200,744054640,2225,2225,2225,2225,1
|
|
20240108,102100,744052415,2225,2225,2225,2225,8
|
|
20240108,102000,744034615,2230,2225,2230,2225,13
|
|
20240108,101900,744005680,2225,2225,2225,2225,5819
|
|
20240108,101800,731058405,2225,2225,2225,2225,519
|
|
20240108,101700,729903630,2225,2225,2225,2225,2509
|
|
20240108,101600,724321105,2225,2225,2225,2220,1548
|
|
20240108,101500,720879380,2225,2220,2225,2220,495
|
|
20240108,101400,719778230,2225,2220,2225,2220,5391
|
|
20240108,101300,707810145,2220,2225,2225,2220,3005
|
|
20240108,101200,701124120,2225,2230,2230,2225,1162
|
|
20240108,101100,698536365,2230,2230,2230,2225,8413
|
|
20240108,101000,679775400,2230,2230,2235,2230,1266
|
|
20240108,100900,676952215,2235,2230,2235,2230,377
|
|
20240108,100800,676111415,2230,2230,2230,2230,63
|
|
20240108,100700,675970925,2225,2230,2230,2225,574
|
|
20240108,100600,674692405,2235,2230,2235,2230,200
|
|
20240108,100500,674245590,2230,2230,2230,2230,13
|
|
20240108,100400,674216600,2230,2225,2230,2225,2224
|
|
20240108,100300,669268195,2225,2230,2230,2225,963
|
|
20240108,100200,667120760,2230,2225,2230,2225,1377
|
|
20240108,100100,664056925,2230,2230,2235,2230,2026
|
|
20240108,100000,659538940,2230,2230,2230,2230,2315
|
|
20240108,095900,654376490,2230,2225,2230,2225,3211
|
|
20240108,095800,647231960,2225,2225,2225,2225,119
|
|
20240108,095700,646967185,2225,2230,2230,2225,2600
|
|
20240108,095600,641178850,2235,2235,2235,2235,906
|
|
20240108,095500,639153940,2235,2230,2235,2230,8942
|
|
20240108,095400,619168620,2230,2230,2230,2225,2034
|
|
20240108,095300,614632975,2230,2230,2230,2230,2488
|
|
20240108,095200,609084735,2230,2230,2230,2230,441
|
|
20240108,095100,608101305,2230,2230,2230,2230,279
|
|
20240108,095000,607479135,2230,2230,2230,2230,677
|
|
20240108,094900,605969425,2230,2230,2230,2230,813
|
|
20240108,094800,604156435,2235,2235,2235,2235,2733
|
|
20240108,094700,598048180,2230,2235,2235,2230,220
|
|
20240108,094600,597556580,2235,2230,2235,2230,2685
|
|
20240108,094500,591560880,2230,2235,2235,2230,551
|
|
20240108,094400,590332145,2230,2230,2230,2225,4168
|
|
20240108,094300,581047140,2225,2230,2230,2225,146
|
|
20240108,094200,580722215,2230,2230,2230,2230,163
|
|
20240108,094100,580358725,2230,2230,2230,2230,5001
|
|
20240108,094000,569206495,2230,2230,2235,2230,516
|
|
20240108,093900,568055315,2235,2235,2235,2230,690
|
|
20240108,093800,566516330,2235,2230,2235,2230,95
|
|
20240108,093700,566304305,2230,2230,2230,2230,200
|
|
20240108,093600,565858305,2230,2235,2235,2230,8994
|
|
20240108,093500,545757040,2230,2225,2230,2225,179
|
|
20240108,093400,545357875,2230,2225,2230,2225,2499
|
|
20240108,093300,539792580,2230,2225,2230,2225,266
|
|
20240108,093200,539200220,2230,2225,2230,2225,5047
|
|
20240108,093100,527948380,2225,2220,2230,2220,914
|
|
20240108,093000,525911775,2220,2235,2235,2220,201
|
|
20240108,092900,525465540,2220,2230,2230,2220,6813
|
|
20240108,092800,510301070,2230,2230,2230,2225,1940
|
|
20240108,092700,505979985,2230,2220,2230,2220,1347
|
|
20240108,092600,502979360,2220,2220,2220,2220,5356
|
|
20240108,092500,491089040,2220,2225,2230,2220,6976
|
|
20240108,092400,475574365,2230,2225,2230,2225,9362
|
|
20240108,092300,454743910,2230,2235,2235,2225,4663
|
|
20240108,092200,444346895,2230,2230,2235,2230,2565
|
|
20240108,092100,438626925,2225,2225,2230,2225,3675
|
|
20240108,092000,430445345,2225,2235,2235,2225,2749
|
|
20240108,091900,424326540,2235,2230,2235,2225,12143
|
|
20240108,091800,397247615,2235,2230,2235,2230,1530
|
|
20240108,091700,393835590,2230,2235,2235,2230,2640
|
|
20240108,091600,387942260,2235,2230,2235,2230,1024
|
|
20240108,091500,385653635,2235,2235,2240,2235,11418
|
|
20240108,091400,360129520,2235,2240,2240,2235,2671
|
|
20240108,091300,354153090,2245,2240,2245,2240,4112
|
|
20240108,091200,344939020,2240,2235,2245,2235,11165
|
|
20240108,091100,319931770,2240,2220,2240,2220,22378
|
|
20240108,091000,270156990,2220,2225,2225,2215,6919
|
|
20240108,090900,254797250,2220,2225,2225,2220,5385
|
|
20240108,090800,242834210,2225,2225,2225,2225,6934
|
|
20240108,090700,227406060,2225,2225,2225,2220,3376
|
|
20240108,090600,219894960,2230,2230,2235,2225,6865
|
|
20240108,090500,204574105,2230,2230,2235,2230,1176
|
|
20240108,090400,201951235,2230,2230,2230,2225,6025
|
|
20240108,090300,188531060,2225,2220,2230,2220,4443
|
|
20240108,090200,178648430,2220,2220,2220,2220,2552
|
|
20240108,090100,172982990,2220,2235,2240,2220,61801
|
|
20240108,090000,35216580,2240,2240,2240,2235,15733
|