595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,185100,13175947645,2260,2260,2260,2260,0
|
|
20240111,185000,13175947645,2260,2260,2260,2260,0
|
|
20240111,184900,13175947645,2260,2260,2260,2260,0
|
|
20240111,184800,13175947645,2260,2260,2260,2260,0
|
|
20240111,184700,13175947645,2260,2260,2260,2260,0
|
|
20240111,184600,13175947645,2260,2260,2260,2260,0
|
|
20240111,184500,13175947645,2260,2260,2260,2260,0
|
|
20240111,184400,13175947645,2260,2260,2260,2260,0
|
|
20240111,184300,13175947645,2260,2260,2260,2260,0
|
|
20240111,184200,13175947645,2260,2260,2260,2260,0
|
|
20240111,184100,13175947645,2260,2260,2260,2260,0
|
|
20240111,184000,13175947645,2260,2260,2260,2260,0
|
|
20240111,183900,13175947645,2260,2260,2260,2260,0
|
|
20240111,183800,13175947645,2260,2260,2260,2260,0
|
|
20240111,183700,13175947645,2260,2260,2260,2260,0
|
|
20240111,183600,13175947645,2260,2260,2260,2260,0
|
|
20240111,183500,13175947645,2260,2260,2260,2260,0
|
|
20240111,183400,13175947645,2260,2260,2260,2260,0
|
|
20240111,183300,13175947645,2260,2260,2260,2260,0
|
|
20240111,183200,13175947645,2260,2260,2260,2260,0
|
|
20240111,183100,13175947645,2260,2260,2260,2260,0
|
|
20240111,183000,13175947645,2260,2260,2260,2260,0
|
|
20240111,182900,13175947645,2260,2260,2260,2260,0
|
|
20240111,182800,13175947645,2260,2260,2260,2260,0
|
|
20240111,182700,13175947645,2260,2260,2260,2260,0
|
|
20240111,182600,13175947645,2260,2260,2260,2260,0
|
|
20240111,182500,13175947645,2260,2260,2260,2260,0
|
|
20240111,182400,13175947645,2260,2260,2260,2260,0
|
|
20240111,182300,13175947645,2260,2260,2260,2260,0
|
|
20240111,182200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,182100,13175947645,2260,2260,2260,2260,0
|
|
20240111,182000,13175947645,2260,2260,2260,2260,0
|
|
20240111,181900,13175947645,2260,2260,2260,2260,0
|
|
20240111,181800,13175947645,2260,2260,2260,2260,0
|
|
20240111,181700,13175947645,2260,2260,2260,2260,0
|
|
20240111,181600,13175947645,2260,2260,2260,2260,0
|
|
20240111,181500,13175947645,2260,2260,2260,2260,0
|
|
20240111,181400,13175947645,2260,2260,2260,2260,0
|
|
20240111,181300,13175947645,2260,2260,2260,2260,0
|
|
20240111,181200,13175947645,2260,2260,2260,2260,0
|
|
20240111,181100,13175947645,2260,2260,2260,2260,0
|
|
20240111,181000,13175947645,2260,2260,2260,2260,0
|
|
20240111,180900,13175947645,2260,2260,2260,2260,0
|
|
20240111,180800,13175947645,2260,2260,2260,2260,0
|
|
20240111,180700,13175947645,2260,2260,2260,2260,0
|
|
20240111,180600,13175947645,2260,2260,2260,2260,0
|
|
20240111,180500,13175947645,2260,2260,2260,2260,0
|
|
20240111,180400,13175947645,2260,2260,2260,2260,0
|
|
20240111,180300,13175947645,2260,2260,2260,2260,0
|
|
20240111,180200,13175947645,2260,2260,2260,2260,0
|
|
20240111,180100,13175947645,2260,2260,2260,2260,0
|
|
20240111,180000,13175947645,2260,2260,2260,2260,0
|
|
20240111,175900,13175947645,2260,2260,2260,2260,0
|
|
20240111,175800,13175947645,2260,2260,2260,2260,0
|
|
20240111,175700,13175947645,2260,2260,2260,2260,0
|
|
20240111,175600,13175947645,2260,2260,2260,2260,0
|
|
20240111,175500,13175947645,2260,2260,2260,2260,0
|
|
20240111,175400,13175947645,2260,2260,2260,2260,0
|
|
20240111,175300,13175947645,2260,2260,2260,2260,0
|
|
20240111,175200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,175100,13175947645,2260,2260,2260,2260,0
|
|
20240111,175000,13175947645,2260,2260,2260,2260,0
|
|
20240111,174900,13175947645,2260,2260,2260,2260,0
|
|
20240111,174800,13175947645,2260,2260,2260,2260,0
|
|
20240111,174700,13175947645,2260,2260,2260,2260,0
|
|
20240111,174600,13175947645,2260,2260,2260,2260,0
|
|
20240111,174500,13175947645,2260,2260,2260,2260,0
|
|
20240111,174400,13175947645,2260,2260,2260,2260,0
|
|
20240111,174300,13175947645,2260,2260,2260,2260,0
|
|
20240111,174200,13175947645,2260,2260,2260,2260,0
|
|
20240111,174100,13175947645,2260,2260,2260,2260,0
|
|
20240111,174000,13175947645,2260,2260,2260,2260,0
|
|
20240111,173900,13175947645,2260,2260,2260,2260,0
|
|
20240111,173800,13175947645,2260,2260,2260,2260,0
|
|
20240111,173700,13175947645,2260,2260,2260,2260,0
|
|
20240111,173600,13175947645,2260,2260,2260,2260,0
|
|
20240111,173500,13175947645,2260,2260,2260,2260,0
|
|
20240111,173400,13175947645,2260,2260,2260,2260,0
|
|
20240111,173300,13175947645,2260,2260,2260,2260,0
|
|
20240111,173200,13175947645,2260,2260,2260,2260,0
|
|
20240111,173100,13175947645,2260,2260,2260,2260,0
|
|
20240111,173000,13175947645,2260,2260,2260,2260,0
|
|
20240111,172900,13175947645,2260,2260,2260,2260,0
|
|
20240111,172800,13175947645,2260,2260,2260,2260,0
|
|
20240111,172700,13175947645,2260,2260,2260,2260,0
|
|
20240111,172600,13175947645,2260,2260,2260,2260,0
|
|
20240111,172500,13175947645,2260,2260,2260,2260,0
|
|
20240111,172400,13175947645,2260,2260,2260,2260,0
|
|
20240111,172300,13175947645,2260,2260,2260,2260,0
|
|
20240111,172200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,172100,13175947645,2260,2260,2260,2260,0
|
|
20240111,172000,13175947645,2260,2260,2260,2260,0
|
|
20240111,171900,13175947645,2260,2260,2260,2260,0
|
|
20240111,171800,13175947645,2260,2260,2260,2260,0
|
|
20240111,171700,13175947645,2260,2260,2260,2260,0
|
|
20240111,171600,13175947645,2260,2260,2260,2260,0
|
|
20240111,171500,13175947645,2260,2260,2260,2260,0
|
|
20240111,171400,13175947645,2260,2260,2260,2260,0
|
|
20240111,171300,13175947645,2260,2260,2260,2260,0
|
|
20240111,171200,13175947645,2260,2260,2260,2260,0
|
|
20240111,171100,13175947645,2260,2260,2260,2260,0
|
|
20240111,171000,13175947645,2260,2260,2260,2260,0
|
|
20240111,170900,13175947645,2260,2260,2260,2260,0
|
|
20240111,170800,13175947645,2260,2260,2260,2260,0
|
|
20240111,170700,13175947645,2260,2260,2260,2260,0
|
|
20240111,170600,13175947645,2260,2260,2260,2260,0
|
|
20240111,170500,13175947645,2260,2260,2260,2260,0
|
|
20240111,170400,13175947645,2260,2260,2260,2260,0
|
|
20240111,170300,13175947645,2260,2260,2260,2260,0
|
|
20240111,170200,13175947645,2260,2260,2260,2260,0
|
|
20240111,170100,13175947645,2260,2260,2260,2260,0
|
|
20240111,170000,13175947645,2260,2260,2260,2260,0
|
|
20240111,165900,13175947645,2260,2260,2260,2260,0
|
|
20240111,165800,13175947645,2260,2260,2260,2260,0
|
|
20240111,165700,13175947645,2260,2260,2260,2260,0
|
|
20240111,165600,13175947645,2260,2260,2260,2260,0
|
|
20240111,165500,13175947645,2260,2260,2260,2260,0
|
|
20240111,165400,13175947645,2260,2260,2260,2260,0
|
|
20240111,165300,13175947645,2260,2260,2260,2260,0
|
|
20240111,165200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,165100,13175947645,2260,2260,2260,2260,0
|
|
20240111,165000,13175947645,2260,2260,2260,2260,0
|
|
20240111,164900,13175947645,2260,2260,2260,2260,0
|
|
20240111,164800,13175947645,2260,2260,2260,2260,0
|
|
20240111,164700,13175947645,2260,2260,2260,2260,0
|
|
20240111,164600,13175947645,2260,2260,2260,2260,0
|
|
20240111,164500,13175947645,2260,2260,2260,2260,0
|
|
20240111,164400,13175947645,2260,2260,2260,2260,0
|
|
20240111,164300,13175947645,2260,2260,2260,2260,0
|
|
20240111,164200,13175947645,2260,2260,2260,2260,0
|
|
20240111,164100,13175947645,2260,2260,2260,2260,0
|
|
20240111,164000,13175947645,2260,2260,2260,2260,0
|
|
20240111,163900,13175947645,2260,2260,2260,2260,0
|
|
20240111,163800,13175947645,2260,2260,2260,2260,0
|
|
20240111,163700,13175947645,2260,2260,2260,2260,0
|
|
20240111,163600,13175947645,2260,2260,2260,2260,0
|
|
20240111,163500,13175947645,2260,2260,2260,2260,0
|
|
20240111,163400,13175947645,2260,2260,2260,2260,0
|
|
20240111,163300,13175947645,2260,2260,2260,2260,0
|
|
20240111,163200,13175947645,2260,2260,2260,2260,0
|
|
20240111,163100,13175947645,2260,2260,2260,2260,0
|
|
20240111,163000,13175947645,2260,2260,2260,2260,0
|
|
20240111,162900,13175947645,2260,2260,2260,2260,0
|
|
20240111,162800,13175947645,2260,2260,2260,2260,0
|
|
20240111,162700,13175947645,2260,2260,2260,2260,0
|
|
20240111,162600,13175947645,2260,2260,2260,2260,0
|
|
20240111,162500,13175947645,2260,2260,2260,2260,0
|
|
20240111,162400,13175947645,2260,2260,2260,2260,0
|
|
20240111,162300,13175947645,2260,2260,2260,2260,0
|
|
20240111,162200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,162100,13175947645,2260,2260,2260,2260,0
|
|
20240111,162000,13175947645,2260,2260,2260,2260,0
|
|
20240111,161900,13175947645,2260,2260,2260,2260,0
|
|
20240111,161800,13175947645,2260,2260,2260,2260,0
|
|
20240111,161700,13175947645,2260,2260,2260,2260,0
|
|
20240111,161600,13175947645,2260,2260,2260,2260,0
|
|
20240111,161500,13175947645,2260,2260,2260,2260,0
|
|
20240111,161400,13175947645,2260,2260,2260,2260,0
|
|
20240111,161300,13175947645,2260,2260,2260,2260,0
|
|
20240111,161200,13175947645,2260,2260,2260,2260,0
|
|
20240111,161100,13175947645,2260,2260,2260,2260,0
|
|
20240111,161000,13175947645,2260,2260,2260,2260,0
|
|
20240111,160900,13175947645,2260,2260,2260,2260,0
|
|
20240111,160800,13175947645,2260,2260,2260,2260,0
|
|
20240111,160700,13175947645,2260,2260,2260,2260,0
|
|
20240111,160600,13175947645,2260,2260,2260,2260,0
|
|
20240111,160500,13175947645,2260,2260,2260,2260,0
|
|
20240111,160400,13175947645,2260,2260,2260,2260,0
|
|
20240111,160300,13175947645,2260,2260,2260,2260,0
|
|
20240111,160200,13175947645,2260,2260,2260,2260,0
|
|
20240111,160100,13175947645,2260,2260,2260,2260,0
|
|
20240111,160000,13175947645,2260,2260,2260,2260,0
|
|
20240111,155900,13175947645,2260,2260,2260,2260,0
|
|
20240111,155800,13175947645,2260,2260,2260,2260,0
|
|
20240111,155700,13175947645,2260,2260,2260,2260,0
|
|
20240111,155600,13175947645,2260,2260,2260,2260,0
|
|
20240111,155500,13175947645,2260,2260,2260,2260,0
|
|
20240111,155400,13175947645,2260,2260,2260,2260,0
|
|
20240111,155300,13175947645,2260,2260,2260,2260,0
|
|
20240111,155200,13175947645,2260,2260,2260,2260,97256
|
|
20240111,155100,13175947645,2260,2260,2260,2260,0
|
|
20240111,155000,13175947645,2260,2260,2260,2260,0
|
|
20240111,154900,13175947645,2260,2260,2260,2260,0
|
|
20240111,154800,13175947645,2260,2260,2260,2260,0
|
|
20240111,154700,13175947645,2260,2260,2260,2260,0
|
|
20240111,154600,13175947645,2260,2260,2260,2260,0
|
|
20240111,154500,13175947645,2260,2260,2260,2260,0
|
|
20240111,154400,13175947645,2260,2260,2260,2260,0
|
|
20240111,154300,13175947645,2260,2260,2260,2260,0
|
|
20240111,154200,13175947645,2260,2260,2260,2260,0
|
|
20240111,154100,13175947645,2260,2260,2260,2260,0
|
|
20240111,154000,13175947645,2260,2260,2260,2260,0
|
|
20240111,153900,13175947645,2260,2260,2260,2260,0
|
|
20240111,153800,13175947645,2260,2260,2260,2260,0
|
|
20240111,153700,13175947645,2260,2260,2260,2260,0
|
|
20240111,153600,13175947645,2260,2260,2260,2260,0
|
|
20240111,153500,13175947645,2260,2260,2260,2260,0
|
|
20240111,153400,13175947645,2260,2260,2260,2260,0
|
|
20240111,153300,13175947645,2260,2260,2260,2260,0
|
|
20240111,153200,13175947645,2260,2260,2260,2260,0
|
|
20240111,153100,13175947645,2260,2260,2260,2260,0
|
|
20240111,153000,13175947645,2260,2260,2260,2260,97256
|
|
20240111,152900,12956149085,2270,2270,2270,2270,0
|
|
20240111,152800,12956149085,2270,2270,2270,2270,0
|
|
20240111,152700,12956149085,2270,2270,2270,2270,0
|
|
20240111,152600,12956149085,2270,2270,2270,2270,0
|
|
20240111,152500,12956149085,2270,2270,2270,2270,0
|
|
20240111,152400,12956149085,2270,2270,2270,2270,0
|
|
20240111,152300,12956149085,2270,2270,2270,2270,0
|
|
20240111,152200,12956149085,2270,2270,2270,2270,0
|
|
20240111,152100,12956149085,2270,2270,2270,2270,0
|
|
20240111,152000,12956149085,2270,2270,2270,2270,0
|
|
20240111,151900,12956149085,2270,2270,2270,2260,13757
|
|
20240111,151800,12925018235,2270,2265,2275,2260,7520
|
|
20240111,151700,12907952075,2260,2260,2270,2260,26421
|
|
20240111,151600,12848161005,2265,2265,2265,2260,3449
|
|
20240111,151500,12840363920,2260,2265,2265,2260,4118
|
|
20240111,151400,12831054585,2265,2265,2265,2265,2788
|
|
20240111,151300,12824739765,2265,2265,2270,2260,5121
|
|
20240111,151200,12813142040,2270,2270,2270,2265,438
|
|
20240111,151100,12812148905,2265,2265,2270,2265,2058
|
|
20240111,151000,12807486775,2265,2270,2270,2265,2450
|
|
20240111,150900,12801933610,2265,2265,2270,2265,5600
|
|
20240111,150800,12789230385,2265,2270,2270,2265,2043
|
|
20240111,150700,12784596365,2265,2265,2265,2260,11637
|
|
20240111,150600,12758275495,2265,2270,2270,2265,7599
|
|
20240111,150500,12741059580,2270,2270,2270,2270,1129
|
|
20240111,150400,12738496750,2270,2270,2270,2265,3909
|
|
20240111,150300,12729634330,2270,2270,2270,2265,8199
|
|
20240111,150200,12711022605,2270,2270,2275,2270,3958
|
|
20240111,150100,12702037930,2270,2275,2275,2270,2549
|
|
20240111,150000,12696249345,2275,2275,2280,2275,3197
|
|
20240111,145900,12688976160,2275,2270,2275,2265,26541
|
|
20240111,145800,12628713880,2270,2275,2275,2270,2597
|
|
20240111,145700,12622811015,2280,2275,2280,2275,252
|
|
20240111,145600,12622237210,2275,2275,2280,2270,10786
|
|
20240111,145500,12597682425,2275,2275,2275,2275,8729
|
|
20240111,145400,12577823950,2275,2275,2280,2270,4900
|
|
20240111,145300,12566694825,2275,2275,2280,2275,3701
|
|
20240111,145200,12558269945,2275,2280,2280,2275,2773
|
|
20240111,145100,12551954135,2275,2275,2275,2270,5812
|
|
20240111,145000,12538738970,2280,2270,2280,2270,5464
|
|
20240111,144900,12526299765,2270,2270,2275,2270,4333
|
|
20240111,144800,12516458095,2270,2270,2270,2270,6420
|
|
20240111,144700,12501884695,2275,2280,2280,2275,2536
|
|
20240111,144600,12496115150,2280,2275,2280,2270,1989
|
|
20240111,144500,12491592255,2275,2275,2280,2270,16353
|
|
20240111,144400,12454449075,2280,2270,2280,2270,18586
|
|
20240111,144300,12412185860,2275,2275,2280,2270,15965
|
|
20240111,144200,12375908030,2270,2275,2280,2265,19670
|
|
20240111,144100,12331225015,2265,2285,2285,2265,38140
|
|
20240111,144000,12244601195,2290,2290,2295,2275,63203
|
|
20240111,143900,12100150745,2290,2290,2315,2270,148892
|
|
20240111,143800,11758939045,2290,2270,2315,2270,420318
|
|
20240111,143700,10794627895,2270,2270,2270,2255,12612
|
|
20240111,143600,10766091195,2270,2265,2270,2265,764
|
|
20240111,143500,10764360680,2270,2265,2270,2265,202
|
|
20240111,143400,10763902370,2270,2265,2270,2265,5342
|
|
20240111,143300,10751802730,2265,2270,2270,2265,327
|
|
20240111,143200,10751061910,2265,2270,2270,2260,4251
|
|
20240111,143100,10741453400,2270,2265,2270,2265,2218
|
|
20240111,143000,10736418570,2265,2260,2265,2260,11
|
|
20240111,142900,10736393705,2260,2270,2270,2260,501
|
|
20240111,142800,10735261435,2270,2260,2270,2260,1959
|
|
20240111,142700,10730829615,2265,2265,2270,2265,2114
|
|
20240111,142600,10726041395,2265,2265,2270,2265,290
|
|
20240111,142500,10725384040,2270,2260,2270,2260,8015
|
|
20240111,142400,10707270120,2260,2265,2265,2260,3535
|
|
20240111,142300,10699280960,2265,2260,2265,2260,2942
|
|
20240111,142200,10692631970,2260,2265,2265,2260,3694
|
|
20240111,142100,10684276590,2265,2265,2265,2265,915
|
|
20240111,142000,10682204115,2265,2270,2270,2265,3983
|
|
20240111,141900,10673180255,2270,2265,2270,2265,159
|
|
20240111,141800,10672820100,2265,2265,2270,2265,122
|
|
20240111,141700,10672543765,2265,2260,2265,2260,7996
|
|
20240111,141600,10654437215,2265,2260,2265,2260,1080
|
|
20240111,141500,10651996390,2260,2265,2265,2260,1726
|
|
20240111,141400,10648091785,2265,2260,2265,2260,106
|
|
20240111,141300,10647851720,2260,2260,2260,2260,0
|
|
20240111,141200,10647851720,2260,2265,2265,2260,952
|
|
20240111,141100,10645697700,2265,2265,2265,2260,275
|
|
20240111,141000,10645074935,2260,2265,2265,2260,1541
|
|
20240111,140900,10641584720,2265,2265,2265,2265,946
|
|
20240111,140800,10639442030,2265,2265,2265,2265,2782
|
|
20240111,140700,10633140800,2265,2270,2270,2265,4198
|
|
20240111,140600,10623615600,2270,2265,2270,2265,814
|
|
20240111,140500,10621768305,2265,2265,2265,2265,100
|
|
20240111,140400,10621541805,2265,2265,2265,2265,1454
|
|
20240111,140300,10618248495,2270,2270,2270,2270,222
|
|
20240111,140200,10617744555,2265,2265,2270,2265,8465
|
|
20240111,140100,10598571320,2265,2260,2265,2255,3160
|
|
20240111,140000,10591443615,2265,2260,2265,2260,2504
|
|
20240111,135900,10585784550,2260,2260,2260,2255,761
|
|
20240111,135800,10584064730,2255,2255,2260,2255,563
|
|
20240111,135700,10582793705,2260,2260,2260,2255,1043
|
|
20240111,135600,10580436640,2260,2255,2260,2255,4225
|
|
20240111,135500,10570906765,2255,2260,2260,2255,1159
|
|
20240111,135400,10568293135,2260,2255,2260,2255,44
|
|
20240111,135300,10568193700,2255,2255,2260,2255,1977
|
|
20240111,135200,10563735500,2260,2255,2260,2255,3804
|
|
20240111,135100,10555156975,2255,2260,2260,2250,2119
|
|
20240111,135000,10550374210,2250,2255,2260,2250,6103
|
|
20240111,134900,10536626500,2255,2260,2260,2255,597
|
|
20240111,134800,10535280135,2265,2265,2265,2265,20
|
|
20240111,134700,10535234835,2260,2265,2265,2260,1237
|
|
20240111,134600,10532439125,2265,2260,2265,2260,2515
|
|
20240111,134500,10526755195,2260,2260,2260,2250,4686
|
|
20240111,134400,10516187970,2260,2265,2265,2255,326
|
|
20240111,134300,10515452445,2255,2265,2265,2255,2595
|
|
20240111,134200,10509591730,2265,2260,2265,2255,6962
|
|
20240111,134100,10493856580,2260,2260,2265,2250,20815
|
|
20240111,134000,10446918080,2265,2265,2265,2260,1850
|
|
20240111,133900,10442736835,2265,2265,2265,2260,250
|
|
20240111,133800,10442171085,2265,2260,2265,2260,741
|
|
20240111,133700,10440495420,2260,2260,2260,2260,231
|
|
20240111,133600,10439973360,2260,2265,2265,2260,719
|
|
20240111,133500,10438347940,2265,2270,2270,2265,1109
|
|
20240111,133400,10435833545,2270,2270,2270,2270,2
|
|
20240111,133300,10435829005,2265,2270,2270,2265,1047
|
|
20240111,133200,10433457315,2270,2265,2270,2260,6717
|
|
20240111,133100,10418271315,2265,2270,2270,2265,744
|
|
20240111,133000,10416585930,2270,2265,2270,2260,867
|
|
20240111,132900,10414622890,2265,2270,2270,2265,1190
|
|
20240111,132800,10411927375,2270,2270,2270,2265,737
|
|
20240111,132700,10410257885,2265,2270,2270,2265,3692
|
|
20240111,132600,10401893645,2270,2270,2270,2265,52
|
|
20240111,132500,10401775655,2270,2270,2270,2265,2788
|
|
20240111,132400,10395458135,2275,2270,2275,2270,1382
|
|
20240111,132300,10392314225,2275,2275,2275,2275,85
|
|
20240111,132200,10392120850,2275,2275,2275,2265,365
|
|
20240111,132100,10391294065,2265,2280,2280,2265,5292
|
|
20240111,132000,10379290960,2280,2280,2280,2280,47
|
|
20240111,131900,10379183800,2270,2275,2280,2270,7088
|
|
20240111,131800,10363061915,2275,2275,2280,2275,1108
|
|
20240111,131700,10360540710,2275,2275,2275,2275,6593
|
|
20240111,131600,10345541635,2275,2270,2275,2270,3028
|
|
20240111,131500,10338662285,2275,2275,2275,2270,1118
|
|
20240111,131400,10336124405,2270,2275,2275,2270,5116
|
|
20240111,131300,10324498795,2270,2270,2275,2270,1306
|
|
20240111,131200,10321534155,2270,2270,2275,2270,1583
|
|
20240111,131100,10317938695,2270,2270,2270,2270,1082
|
|
20240111,131000,10315482555,2275,2270,2275,2270,2827
|
|
20240111,130900,10309065260,2270,2265,2270,2265,988
|
|
20240111,130800,10306822545,2265,2265,2270,2265,8445
|
|
20240111,130700,10287694615,2270,2270,2270,2265,5413
|
|
20240111,130600,10275421725,2275,2275,2275,2275,1010
|
|
20240111,130500,10273123975,2270,2270,2270,2270,140
|
|
20240111,130400,10272806175,2275,2270,2275,2270,185
|
|
20240111,130300,10272385550,2270,2270,2270,2270,5245
|
|
20240111,130200,10260479400,2275,2265,2275,2265,7016
|
|
20240111,130100,10244558930,2265,2270,2275,2265,10563
|
|
20240111,130000,10220615030,2270,2275,2275,2265,11
|
|
20240111,125900,10220590060,2275,2270,2275,2265,10141
|
|
20240111,125800,10197597555,2270,2275,2275,2270,265
|
|
20240111,125700,10196995465,2275,2270,2275,2270,1024
|
|
20240111,125600,10194665965,2270,2275,2275,2270,3905
|
|
20240111,125500,10185796025,2275,2275,2275,2270,107
|
|
20240111,125400,10185552620,2270,2270,2275,2270,314
|
|
20240111,125300,10184839805,2270,2275,2275,2270,1617
|
|
20240111,125200,10181162265,2270,2275,2275,2270,3789
|
|
20240111,125100,10172553380,2275,2270,2275,2270,23139
|
|
20240111,125000,10120022955,2275,2275,2275,2275,5093
|
|
20240111,124900,10108436380,2275,2275,2275,2275,1658
|
|
20240111,124800,10104664430,2280,2280,2280,2280,4654
|
|
20240111,124700,10094053310,2285,2285,2285,2280,30612
|
|
20240111,124600,10024104990,2285,2280,2285,2275,2783
|
|
20240111,124500,10017758810,2280,2275,2285,2275,3593
|
|
20240111,124400,10009572415,2275,2280,2285,2275,10593
|
|
20240111,124300,9985370985,2280,2280,2280,2275,1175
|
|
20240111,124200,9982692005,2280,2280,2280,2275,2777
|
|
20240111,124100,9976368155,2280,2275,2285,2275,1574
|
|
20240111,124000,9972773335,2285,2280,2285,2275,2128
|
|
20240111,123900,9967912755,2280,2270,2285,2270,4367
|
|
20240111,123800,9957968880,2280,2280,2285,2270,4855
|
|
20240111,123700,9946937760,2270,2275,2275,2270,9784
|
|
20240111,123600,9924679165,2270,2270,2270,2270,3052
|
|
20240111,123500,9917751125,2270,2275,2275,2270,13309
|
|
20240111,123400,9887534535,2275,2275,2280,2275,7571
|
|
20240111,123300,9870310010,2275,2275,2275,2275,231
|
|
20240111,123200,9869784485,2275,2275,2275,2275,168
|
|
20240111,123100,9869402285,2280,2280,2285,2275,230
|
|
20240111,123000,9868877900,2285,2280,2285,2275,4385
|
|
20240111,122900,9858879000,2280,2275,2280,2275,9359
|
|
20240111,122800,9837554085,2275,2280,2280,2275,136
|
|
20240111,122700,9837244055,2280,2275,2280,2275,1433
|
|
20240111,122600,9833982940,2280,2280,2280,2275,736
|
|
20240111,122500,9832305560,2280,2275,2280,2275,745
|
|
20240111,122400,9830608460,2280,2275,2280,2275,500
|
|
20240111,122300,9829470460,2280,2280,2280,2275,297
|
|
20240111,122200,9828794355,2280,2280,2280,2270,9776
|
|
20240111,122100,9806551320,2280,2275,2280,2275,671
|
|
20240111,122000,9805021765,2280,2280,2280,2275,614
|
|
20240111,121900,9803622100,2275,2280,2280,2275,1696
|
|
20240111,121800,9799757225,2280,2275,2285,2275,552
|
|
20240111,121700,9798500935,2275,2280,2280,2270,5763
|
|
20240111,121600,9785375940,2285,2280,2285,2280,1007
|
|
20240111,121500,9783077145,2280,2280,2280,2275,1560
|
|
20240111,121400,9779520595,2280,2280,2280,2275,3949
|
|
20240111,121300,9770526130,2270,2275,2275,2270,3974
|
|
20240111,121200,9761499655,2275,2275,2280,2275,610
|
|
20240111,121100,9760111725,2275,2275,2280,2275,3734
|
|
20240111,121000,9751616675,2285,2280,2290,2275,7671
|
|
20240111,120900,9734100835,2280,2280,2280,2275,4612
|
|
20240111,120800,9723586620,2280,2285,2285,2280,1112
|
|
20240111,120700,9721049670,2280,2290,2290,2280,13160
|
|
20240111,120600,9690998820,2290,2290,2295,2285,12882
|
|
20240111,120500,9661506815,2290,2290,2295,2290,34715
|
|
20240111,120400,9581992155,2285,2285,2290,2285,4744
|
|
20240111,120300,9571133260,2285,2280,2285,2280,13723
|
|
20240111,120200,9539784130,2280,2280,2280,2275,8139
|
|
20240111,120100,9521229885,2280,2280,2285,2275,3424
|
|
20240111,120000,9513423450,2280,2290,2290,2280,8067
|
|
20240111,115900,9494969430,2290,2275,2290,2275,33342
|
|
20240111,115800,9418766845,2275,2270,2275,2270,18468
|
|
20240111,115700,9376756490,2270,2270,2275,2270,3387
|
|
20240111,115600,9369064080,2265,2270,2270,2265,884
|
|
20240111,115500,9367057425,2275,2265,2275,2265,14461
|
|
20240111,115400,9334221845,2265,2260,2265,2260,1764
|
|
20240111,115300,9330234700,2260,2265,2265,2260,3860
|
|
20240111,115200,9321500835,2270,2265,2270,2265,580
|
|
20240111,115100,9320186840,2270,2265,2270,2265,550
|
|
20240111,115000,9318938635,2270,2265,2270,2265,631
|
|
20240111,114900,9317509175,2265,2265,2270,2260,2694
|
|
20240111,114800,9311413220,2265,2265,2270,2265,4361
|
|
20240111,114700,9301535360,2270,2270,2270,2265,1235
|
|
20240111,114600,9298737520,2270,2270,2270,2265,1435
|
|
20240111,114500,9295486975,2270,2270,2270,2265,8129
|
|
20240111,114400,9277068050,2265,2270,2275,2265,2758
|
|
20240111,114300,9270808565,2270,2275,2275,2265,10169
|
|
20240111,114200,9247723935,2270,2270,2280,2270,19986
|
|
20240111,114100,9202301200,2270,2270,2270,2265,7915
|
|
20240111,114000,9184335420,2270,2270,2270,2265,6171
|
|
20240111,113900,9170339825,2270,2265,2270,2265,11191
|
|
20240111,113800,9144977065,2265,2255,2265,2255,1969
|
|
20240111,113700,9140533555,2255,2265,2265,2255,4211
|
|
20240111,113600,9131017970,2260,2255,2260,2255,10605
|
|
20240111,113500,9107070100,2260,2255,2260,2255,2419
|
|
20240111,113400,9101615005,2255,2260,2260,2255,1091
|
|
20240111,113300,9099154485,2255,2255,2260,2255,5815
|
|
20240111,113200,9086041500,2250,2250,2260,2250,6974
|
|
20240111,113100,9070349370,2250,2260,2260,2250,7367
|
|
20240111,113000,9053723605,2265,2265,2265,2260,402
|
|
20240111,112900,9052813615,2265,2260,2265,2260,1126
|
|
20240111,112800,9050268710,2260,2260,2265,2260,9288
|
|
20240111,112700,9029251870,2265,2255,2270,2250,34426
|
|
20240111,112600,8951467605,2255,2250,2255,2250,150
|
|
20240111,112500,8951129895,2255,2250,2255,2250,591
|
|
20240111,112400,8949797500,2255,2250,2255,2250,573
|
|
20240111,112300,8948508045,2255,2260,2260,2255,6847
|
|
20240111,112200,8933065060,2260,2255,2260,2250,7144
|
|
20240111,112100,8916947750,2255,2255,2260,2250,14032
|
|
20240111,112000,8885323720,2255,2255,2255,2250,15122
|
|
20240111,111900,8851223790,2250,2250,2250,2245,3347
|
|
20240111,111800,8843693745,2250,2245,2250,2245,2369
|
|
20240111,111700,8838374560,2245,2245,2250,2240,4763
|
|
20240111,111600,8827685030,2250,2240,2250,2240,3034
|
|
20240111,111500,8820876540,2240,2240,2250,2235,15280
|
|
20240111,111400,8786620240,2240,2240,2245,2240,37415
|
|
20240111,111300,8702807430,2240,2250,2250,2240,1845
|
|
20240111,111200,8698670065,2250,2245,2250,2240,9258
|
|
20240111,111100,8677876205,2240,2250,2250,2240,18737
|
|
20240111,111000,8635812335,2250,2245,2250,2245,1970
|
|
20240111,110900,8631381170,2250,2250,2250,2245,2321
|
|
20240111,110800,8626161425,2250,2250,2250,2245,4250
|
|
20240111,110700,8616614085,2245,2245,2250,2235,31791
|
|
20240111,110600,8545357770,2245,2245,2250,2240,55418
|
|
20240111,110500,8421108920,2245,2245,2250,2245,33035
|
|
20240111,110400,8346934360,2245,2250,2255,2245,13819
|
|
20240111,110300,8315870940,2255,2255,2255,2250,10529
|
|
20240111,110200,8292175295,2255,2255,2255,2250,4359
|
|
20240111,110100,8282362355,2255,2250,2255,2245,20664
|
|
20240111,110000,8235863900,2255,2250,2260,2250,49247
|
|
20240111,105900,8125025855,2255,2255,2260,2245,81060
|
|
20240111,105800,7942449675,2260,2265,2265,2255,34581
|
|
20240111,105700,7864315170,2265,2260,2265,2255,28467
|
|
20240111,105600,7800001570,2255,2260,2265,2255,25556
|
|
20240111,105500,7742300540,2260,2270,2270,2255,94165
|
|
20240111,105400,7529340070,2270,2280,2285,2260,161774
|
|
20240111,105300,7162163640,2280,2285,2295,2275,72519
|
|
20240111,105200,6996580100,2285,2300,2300,2280,120835
|
|
20240111,105100,6720195285,2300,2305,2310,2280,188128
|
|
20240111,105000,6287949705,2305,2300,2320,2290,325076
|
|
20240111,104900,5538728805,2290,2320,2320,2285,249124
|
|
20240111,104800,4965301525,2315,2320,2345,2305,545384
|
|
20240111,104700,3697406305,2320,2280,2335,2275,692642
|
|
20240111,104600,2097916650,2280,2260,2300,2250,508688
|
|
20240111,104500,938477100,2260,2235,2265,2235,170041
|
|
20240111,104400,556711990,2235,2225,2235,2225,15512
|
|
20240111,104300,522112395,2230,2230,2230,2230,48
|
|
20240111,104200,522005355,2230,2230,2230,2230,459
|
|
20240111,104100,520981785,2230,2230,2230,2230,5678
|
|
20240111,104000,508319845,2230,2230,2230,2230,37
|
|
20240111,103900,508237335,2225,2230,2230,2225,132
|
|
20240111,103800,507943475,2225,2230,2230,2225,1209
|
|
20240111,103700,505250485,2230,2230,2230,2230,679
|
|
20240111,103600,503736315,2230,2230,2230,2230,989
|
|
20240111,103500,501530845,2230,2230,2230,2230,2170
|
|
20240111,103400,496691745,2230,2230,2230,2230,498
|
|
20240111,103300,495581205,2230,2230,2230,2230,700
|
|
20240111,103200,494020205,2230,2230,2230,2230,63
|
|
20240111,103100,493879715,2230,2230,2230,2230,425
|
|
20240111,103000,492931965,2230,2225,2230,2225,124
|
|
20240111,102900,492655890,2230,2225,2230,2225,133
|
|
20240111,102800,492359795,2230,2230,2230,2230,239
|
|
20240111,102700,491826825,2225,2230,2230,2225,567
|
|
20240111,102600,490564465,2230,2230,2230,2230,51
|
|
20240111,102500,490450735,2230,2225,2230,2225,2897
|
|
20240111,102400,484004010,2230,2225,2230,2225,3929
|
|
20240111,102300,475257880,2225,2235,2235,2225,1000
|
|
20240111,102200,473027875,2230,2230,2235,2230,4371
|
|
20240111,102100,463280340,2235,2235,2235,2230,1318
|
|
20240111,102000,460339620,2235,2235,2235,2230,925
|
|
20240111,101900,458274745,2235,2230,2235,2230,10393
|
|
20240111,101800,435098195,2230,2225,2230,2225,3615
|
|
20240111,101700,427049595,2225,2225,2230,2225,120
|
|
20240111,101600,426782470,2225,2225,2230,2225,370
|
|
20240111,101500,425959045,2230,2225,2230,2225,1036
|
|
20240111,101400,423653765,2230,2225,2230,2225,66
|
|
20240111,101300,423506690,2230,2225,2230,2225,760
|
|
20240111,101200,421811900,2230,2225,2230,2225,167
|
|
20240111,101100,421439990,2225,2225,2225,2220,2007
|
|
20240111,101000,416977370,2230,2230,2230,2225,292
|
|
20240111,100900,416326480,2230,2225,2230,2225,132
|
|
20240111,100800,416032620,2230,2225,2230,2225,2136
|
|
20240111,100700,411279845,2225,2230,2230,2225,195
|
|
20240111,100600,410845000,2230,2225,2230,2225,641
|
|
20240111,100500,409418570,2225,2230,2230,2225,2660
|
|
20240111,100400,403499745,2225,2230,2230,2225,2094
|
|
20240111,100300,398840125,2230,2230,2230,2230,334
|
|
20240111,100200,398095305,2230,2225,2230,2225,2254
|
|
20240111,100100,393069885,2230,2230,2230,2230,1033
|
|
20240111,100000,390766295,2230,2230,2230,2230,1198
|
|
20240111,095900,388094755,2225,2225,2230,2220,13120
|
|
20240111,095800,358905085,2225,2225,2225,2225,39
|
|
20240111,095700,358818310,2225,2225,2225,2225,871
|
|
20240111,095600,356880335,2215,2225,2225,2215,2281
|
|
20240111,095500,351815930,2225,2220,2225,2220,2756
|
|
20240111,095400,345697440,2220,2220,2225,2220,1061
|
|
20240111,095300,343339300,2220,2225,2225,2220,1027
|
|
20240111,095200,341059225,2220,2220,2220,2220,1073
|
|
20240111,095100,338677165,2220,2215,2220,2215,754
|
|
20240111,095000,337006285,2220,2220,2220,2220,247
|
|
20240111,094900,336457945,2215,2220,2220,2215,1611
|
|
20240111,094800,332889400,2215,2220,2220,2215,130
|
|
20240111,094700,332601050,2220,2220,2220,2215,4730
|
|
20240111,094600,322100535,2225,2225,2225,2225,35
|
|
20240111,094500,322022660,2225,2225,2225,2225,85
|
|
20240111,094400,321833535,2225,2225,2225,2225,2548
|
|
20240111,094300,316164235,2230,2230,2230,2225,283
|
|
20240111,094200,315534395,2225,2230,2230,2225,43
|
|
20240111,094100,315438510,2230,2230,2235,2230,1161
|
|
20240111,094000,312849290,2230,2230,2230,2230,2612
|
|
20240111,093900,307024530,2230,2235,2235,2230,1749
|
|
20240111,093800,303118860,2225,2225,2235,2225,19991
|
|
20240111,093700,258537740,2225,2225,2225,2225,2358
|
|
20240111,093600,253291190,2225,2230,2230,2225,1800
|
|
20240111,093500,249285720,2230,2230,2230,2230,26
|
|
20240111,093400,249227740,2220,2225,2230,2220,9418
|
|
20240111,093300,228267420,2225,2225,2225,2220,1344
|
|
20240111,093200,225283420,2225,2220,2225,2220,2445
|
|
20240111,093100,219853810,2225,2225,2225,2220,1797
|
|
20240111,093000,215860485,2220,2225,2225,2220,1097
|
|
20240111,092900,213423160,2225,2225,2225,2225,30
|
|
20240111,092800,213356410,2220,2220,2220,2220,2733
|
|
20240111,092700,207289150,2220,2220,2220,2220,1037
|
|
20240111,092600,204987010,2220,2220,2220,2220,256
|
|
20240111,092500,204418690,2220,2220,2225,2220,1823
|
|
20240111,092400,200366665,2225,2225,2225,2225,2452
|
|
20240111,092300,194910965,2220,2220,2225,2215,3089
|
|
20240111,092200,188056370,2225,2215,2225,2215,8574
|
|
20240111,092100,169006175,2210,2215,2220,2210,3190
|
|
20240111,092000,161954585,2220,2215,2220,2210,1682
|
|
20240111,091900,158229835,2215,2210,2215,2210,529
|
|
20240111,091800,157060600,2210,2215,2215,2210,1838
|
|
20240111,091700,152998400,2210,2215,2215,2210,1126
|
|
20240111,091600,150509810,2210,2215,2215,2210,2837
|
|
20240111,091500,144239825,2210,2210,2215,2210,200
|
|
20240111,091400,143797685,2205,2215,2215,2205,7612
|
|
20240111,091300,126993505,2215,2210,2215,2210,686
|
|
20240111,091200,125474125,2215,2215,2215,2215,42
|
|
20240111,091100,125381095,2210,2210,2215,2210,1243
|
|
20240111,091000,122633855,2215,2210,2215,2210,39
|
|
20240111,090900,122547475,2215,2210,2215,2210,2394
|
|
20240111,090800,117246735,2210,2210,2215,2205,5085
|
|
20240111,090700,106017890,2210,2215,2220,2205,14895
|
|
20240111,090600,73148510,2215,2210,2215,2205,5454
|
|
20240111,090500,61089120,2210,2215,2215,2210,332
|
|
20240111,090400,60355240,2220,2220,2220,2205,3587
|
|
20240111,090300,52431790,2210,2215,2220,2210,2238
|
|
20240111,090200,47481935,2210,2220,2220,2210,5635
|
|
20240111,090100,34986735,2220,2220,2220,2210,7022
|
|
20240111,090000,19449695,2215,2215,2220,2215,8774
|