599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,185500,10102433825,3210,3210,3210,3210,0
|
|
20240112,185400,10102433825,3210,3210,3210,3210,0
|
|
20240112,185300,10102433825,3210,3210,3210,3210,0
|
|
20240112,185200,10102433825,3210,3210,3210,3210,0
|
|
20240112,185100,10102433825,3210,3210,3210,3210,0
|
|
20240112,185000,10102433825,3210,3210,3210,3210,0
|
|
20240112,184900,10102433825,3210,3210,3210,3210,0
|
|
20240112,184800,10102433825,3210,3210,3210,3210,0
|
|
20240112,184700,10102433825,3210,3210,3210,3210,0
|
|
20240112,184600,10102433825,3210,3210,3210,3210,0
|
|
20240112,184500,10102433825,3210,3210,3210,3210,0
|
|
20240112,184400,10102433825,3210,3210,3210,3210,0
|
|
20240112,184300,10102433825,3210,3210,3210,3210,0
|
|
20240112,184200,10102433825,3210,3210,3210,3210,0
|
|
20240112,184100,10102433825,3210,3210,3210,3210,0
|
|
20240112,184000,10102433825,3210,3210,3210,3210,0
|
|
20240112,183900,10102433825,3210,3210,3210,3210,0
|
|
20240112,183800,10102433825,3210,3210,3210,3210,0
|
|
20240112,183700,10102433825,3210,3210,3210,3210,0
|
|
20240112,183600,10102433825,3210,3210,3210,3210,0
|
|
20240112,183500,10102433825,3210,3210,3210,3210,0
|
|
20240112,183400,10102433825,3210,3210,3210,3210,0
|
|
20240112,183300,10102433825,3210,3210,3210,3210,0
|
|
20240112,183200,10102433825,3210,3210,3210,3210,0
|
|
20240112,183100,10102433825,3210,3210,3210,3210,0
|
|
20240112,183000,10102433825,3210,3210,3210,3210,0
|
|
20240112,182900,10102433825,3210,3210,3210,3210,0
|
|
20240112,182800,10102433825,3210,3210,3210,3210,0
|
|
20240112,182700,10102433825,3210,3210,3210,3210,0
|
|
20240112,182600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,182500,10102433825,3210,3210,3210,3210,0
|
|
20240112,182400,10102433825,3210,3210,3210,3210,0
|
|
20240112,182300,10102433825,3210,3210,3210,3210,0
|
|
20240112,182200,10102433825,3210,3210,3210,3210,0
|
|
20240112,182100,10102433825,3210,3210,3210,3210,0
|
|
20240112,182000,10102433825,3210,3210,3210,3210,0
|
|
20240112,181900,10102433825,3210,3210,3210,3210,0
|
|
20240112,181800,10102433825,3210,3210,3210,3210,0
|
|
20240112,181700,10102433825,3210,3210,3210,3210,0
|
|
20240112,181600,10102433825,3210,3210,3210,3210,0
|
|
20240112,181500,10102433825,3210,3210,3210,3210,0
|
|
20240112,181400,10102433825,3210,3210,3210,3210,0
|
|
20240112,181300,10102433825,3210,3210,3210,3210,0
|
|
20240112,181200,10102433825,3210,3210,3210,3210,0
|
|
20240112,181100,10102433825,3210,3210,3210,3210,0
|
|
20240112,181000,10102433825,3210,3210,3210,3210,0
|
|
20240112,180900,10102433825,3210,3210,3210,3210,0
|
|
20240112,180800,10102433825,3210,3210,3210,3210,0
|
|
20240112,180700,10102433825,3210,3210,3210,3210,0
|
|
20240112,180600,10102433825,3210,3210,3210,3210,0
|
|
20240112,180500,10102433825,3210,3210,3210,3210,0
|
|
20240112,180400,10102433825,3210,3210,3210,3210,0
|
|
20240112,180300,10102433825,3210,3210,3210,3210,0
|
|
20240112,180200,10102433825,3210,3210,3210,3210,0
|
|
20240112,180100,10102433825,3210,3210,3210,3210,0
|
|
20240112,180000,10102433825,3210,3210,3210,3210,0
|
|
20240112,175900,10102433825,3210,3210,3210,3210,0
|
|
20240112,175800,10102433825,3210,3210,3210,3210,0
|
|
20240112,175700,10102433825,3210,3210,3210,3210,0
|
|
20240112,175600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,175500,10102433825,3210,3210,3210,3210,0
|
|
20240112,175400,10102433825,3210,3210,3210,3210,0
|
|
20240112,175300,10102433825,3210,3210,3210,3210,0
|
|
20240112,175200,10102433825,3210,3210,3210,3210,0
|
|
20240112,175100,10102433825,3210,3210,3210,3210,0
|
|
20240112,175000,10102433825,3210,3210,3210,3210,0
|
|
20240112,174900,10102433825,3210,3210,3210,3210,0
|
|
20240112,174800,10102433825,3210,3210,3210,3210,0
|
|
20240112,174700,10102433825,3210,3210,3210,3210,0
|
|
20240112,174600,10102433825,3210,3210,3210,3210,0
|
|
20240112,174500,10102433825,3210,3210,3210,3210,0
|
|
20240112,174400,10102433825,3210,3210,3210,3210,0
|
|
20240112,174300,10102433825,3210,3210,3210,3210,0
|
|
20240112,174200,10102433825,3210,3210,3210,3210,0
|
|
20240112,174100,10102433825,3210,3210,3210,3210,0
|
|
20240112,174000,10102433825,3210,3210,3210,3210,0
|
|
20240112,173900,10102433825,3210,3210,3210,3210,0
|
|
20240112,173800,10102433825,3210,3210,3210,3210,0
|
|
20240112,173700,10102433825,3210,3210,3210,3210,0
|
|
20240112,173600,10102433825,3210,3210,3210,3210,0
|
|
20240112,173500,10102433825,3210,3210,3210,3210,0
|
|
20240112,173400,10102433825,3210,3210,3210,3210,0
|
|
20240112,173300,10102433825,3210,3210,3210,3210,0
|
|
20240112,173200,10102433825,3210,3210,3210,3210,0
|
|
20240112,173100,10102433825,3210,3210,3210,3210,0
|
|
20240112,173000,10102433825,3210,3210,3210,3210,0
|
|
20240112,172900,10102433825,3210,3210,3210,3210,0
|
|
20240112,172800,10102433825,3210,3210,3210,3210,0
|
|
20240112,172700,10102433825,3210,3210,3210,3210,0
|
|
20240112,172600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,172500,10102433825,3210,3210,3210,3210,0
|
|
20240112,172400,10102433825,3210,3210,3210,3210,0
|
|
20240112,172300,10102433825,3210,3210,3210,3210,0
|
|
20240112,172200,10102433825,3210,3210,3210,3210,0
|
|
20240112,172100,10102433825,3210,3210,3210,3210,0
|
|
20240112,172000,10102433825,3210,3210,3210,3210,0
|
|
20240112,171900,10102433825,3210,3210,3210,3210,0
|
|
20240112,171800,10102433825,3210,3210,3210,3210,0
|
|
20240112,171700,10102433825,3210,3210,3210,3210,0
|
|
20240112,171600,10102433825,3210,3210,3210,3210,0
|
|
20240112,171500,10102433825,3210,3210,3210,3210,0
|
|
20240112,171400,10102433825,3210,3210,3210,3210,0
|
|
20240112,171300,10102433825,3210,3210,3210,3210,0
|
|
20240112,171200,10102433825,3210,3210,3210,3210,0
|
|
20240112,171100,10102433825,3210,3210,3210,3210,0
|
|
20240112,171000,10102433825,3210,3210,3210,3210,0
|
|
20240112,170900,10102433825,3210,3210,3210,3210,0
|
|
20240112,170800,10102433825,3210,3210,3210,3210,0
|
|
20240112,170700,10102433825,3210,3210,3210,3210,0
|
|
20240112,170600,10102433825,3210,3210,3210,3210,0
|
|
20240112,170500,10102433825,3210,3210,3210,3210,0
|
|
20240112,170400,10102433825,3210,3210,3210,3210,0
|
|
20240112,170300,10102433825,3210,3210,3210,3210,0
|
|
20240112,170200,10102433825,3210,3210,3210,3210,0
|
|
20240112,170100,10102433825,3210,3210,3210,3210,0
|
|
20240112,170000,10102433825,3210,3210,3210,3210,0
|
|
20240112,165900,10102433825,3210,3210,3210,3210,0
|
|
20240112,165800,10102433825,3210,3210,3210,3210,0
|
|
20240112,165700,10102433825,3210,3210,3210,3210,0
|
|
20240112,165600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,165500,10102433825,3210,3210,3210,3210,0
|
|
20240112,165400,10102433825,3210,3210,3210,3210,0
|
|
20240112,165300,10102433825,3210,3210,3210,3210,0
|
|
20240112,165200,10102433825,3210,3210,3210,3210,0
|
|
20240112,165100,10102433825,3210,3210,3210,3210,0
|
|
20240112,165000,10102433825,3210,3210,3210,3210,0
|
|
20240112,164900,10102433825,3210,3210,3210,3210,0
|
|
20240112,164800,10102433825,3210,3210,3210,3210,0
|
|
20240112,164700,10102433825,3210,3210,3210,3210,0
|
|
20240112,164600,10102433825,3210,3210,3210,3210,0
|
|
20240112,164500,10102433825,3210,3210,3210,3210,0
|
|
20240112,164400,10102433825,3210,3210,3210,3210,0
|
|
20240112,164300,10102433825,3210,3210,3210,3210,0
|
|
20240112,164200,10102433825,3210,3210,3210,3210,0
|
|
20240112,164100,10102433825,3210,3210,3210,3210,0
|
|
20240112,164000,10102433825,3210,3210,3210,3210,0
|
|
20240112,163900,10102433825,3210,3210,3210,3210,0
|
|
20240112,163800,10102433825,3210,3210,3210,3210,0
|
|
20240112,163700,10102433825,3210,3210,3210,3210,0
|
|
20240112,163600,10102433825,3210,3210,3210,3210,0
|
|
20240112,163500,10102433825,3210,3210,3210,3210,0
|
|
20240112,163400,10102433825,3210,3210,3210,3210,0
|
|
20240112,163300,10102433825,3210,3210,3210,3210,0
|
|
20240112,163200,10102433825,3210,3210,3210,3210,0
|
|
20240112,163100,10102433825,3210,3210,3210,3210,0
|
|
20240112,163000,10102433825,3210,3210,3210,3210,0
|
|
20240112,162900,10102433825,3210,3210,3210,3210,0
|
|
20240112,162800,10102433825,3210,3210,3210,3210,0
|
|
20240112,162700,10102433825,3210,3210,3210,3210,0
|
|
20240112,162600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,162500,10102433825,3210,3210,3210,3210,0
|
|
20240112,162400,10102433825,3210,3210,3210,3210,0
|
|
20240112,162300,10102433825,3210,3210,3210,3210,0
|
|
20240112,162200,10102433825,3210,3210,3210,3210,0
|
|
20240112,162100,10102433825,3210,3210,3210,3210,0
|
|
20240112,162000,10102433825,3210,3210,3210,3210,0
|
|
20240112,161900,10102433825,3210,3210,3210,3210,0
|
|
20240112,161800,10102433825,3210,3210,3210,3210,0
|
|
20240112,161700,10102433825,3210,3210,3210,3210,0
|
|
20240112,161600,10102433825,3210,3210,3210,3210,0
|
|
20240112,161500,10102433825,3210,3210,3210,3210,0
|
|
20240112,161400,10102433825,3210,3210,3210,3210,0
|
|
20240112,161300,10102433825,3210,3210,3210,3210,0
|
|
20240112,161200,10102433825,3210,3210,3210,3210,0
|
|
20240112,161100,10102433825,3210,3210,3210,3210,0
|
|
20240112,161000,10102433825,3210,3210,3210,3210,0
|
|
20240112,160900,10102433825,3210,3210,3210,3210,0
|
|
20240112,160800,10102433825,3210,3210,3210,3210,0
|
|
20240112,160700,10102433825,3210,3210,3210,3210,0
|
|
20240112,160600,10102433825,3210,3210,3210,3210,0
|
|
20240112,160500,10102433825,3210,3210,3210,3210,0
|
|
20240112,160400,10102433825,3210,3210,3210,3210,0
|
|
20240112,160300,10102433825,3210,3210,3210,3210,0
|
|
20240112,160200,10102433825,3210,3210,3210,3210,0
|
|
20240112,160100,10102433825,3210,3210,3210,3210,0
|
|
20240112,160000,10102433825,3210,3210,3210,3210,0
|
|
20240112,155900,10102433825,3210,3210,3210,3210,0
|
|
20240112,155800,10102433825,3210,3210,3210,3210,0
|
|
20240112,155700,10102433825,3210,3210,3210,3210,0
|
|
20240112,155600,10102433825,3210,3210,3210,3210,77381
|
|
20240112,155500,10102433825,3210,3210,3210,3210,0
|
|
20240112,155400,10102433825,3210,3210,3210,3210,0
|
|
20240112,155300,10102433825,3210,3210,3210,3210,0
|
|
20240112,155200,10102433825,3210,3210,3210,3210,0
|
|
20240112,155100,10102433825,3210,3210,3210,3210,0
|
|
20240112,155000,10102433825,3210,3210,3210,3210,0
|
|
20240112,154900,10102433825,3210,3210,3210,3210,0
|
|
20240112,154800,10102433825,3210,3210,3210,3210,0
|
|
20240112,154700,10102433825,3210,3210,3210,3210,0
|
|
20240112,154600,10102433825,3210,3210,3210,3210,0
|
|
20240112,154500,10102433825,3210,3210,3210,3210,0
|
|
20240112,154400,10102433825,3210,3210,3210,3210,0
|
|
20240112,154300,10102433825,3210,3210,3210,3210,0
|
|
20240112,154200,10102433825,3210,3210,3210,3210,0
|
|
20240112,154100,10102433825,3210,3210,3210,3210,0
|
|
20240112,154000,10102433825,3210,3210,3210,3210,0
|
|
20240112,153900,10102433825,3210,3210,3210,3210,0
|
|
20240112,153800,10102433825,3210,3210,3210,3210,0
|
|
20240112,153700,10102433825,3210,3210,3210,3210,0
|
|
20240112,153600,10102433825,3210,3210,3210,3210,0
|
|
20240112,153500,10102433825,3210,3210,3210,3210,0
|
|
20240112,153400,10102433825,3210,3210,3210,3210,0
|
|
20240112,153300,10102433825,3210,3210,3210,3210,0
|
|
20240112,153200,10102433825,3210,3210,3210,3210,0
|
|
20240112,153100,10102433825,3210,3210,3210,3210,0
|
|
20240112,153000,10102433825,3210,3210,3210,3210,77381
|
|
20240112,152900,9854040815,3170,3170,3170,3170,0
|
|
20240112,152800,9854040815,3170,3170,3170,3170,0
|
|
20240112,152700,9854040815,3170,3170,3170,3170,0
|
|
20240112,152600,9854040815,3170,3170,3170,3170,0
|
|
20240112,152500,9854040815,3170,3170,3170,3170,0
|
|
20240112,152400,9854040815,3170,3170,3170,3170,0
|
|
20240112,152300,9854040815,3170,3170,3170,3170,0
|
|
20240112,152200,9854040815,3170,3170,3170,3170,0
|
|
20240112,152100,9854040815,3170,3170,3170,3170,0
|
|
20240112,152000,9854040815,3170,3170,3170,3170,0
|
|
20240112,151900,9854040815,3170,3165,3170,3160,5605
|
|
20240112,151800,9836289810,3165,3165,3165,3160,4158
|
|
20240112,151700,9823133015,3160,3160,3165,3155,5219
|
|
20240112,151600,9806649065,3155,3165,3165,3155,6345
|
|
20240112,151500,9786599445,3165,3170,3175,3155,8514
|
|
20240112,151400,9759644230,3170,3155,3170,3155,4087
|
|
20240112,151300,9746729940,3155,3140,3155,3140,6836
|
|
20240112,151200,9725220200,3140,3130,3140,3130,10254
|
|
20240112,151100,9693091475,3130,3120,3130,3120,3722
|
|
20240112,151000,9681465330,3120,3115,3125,3115,6163
|
|
20240112,150900,9662247225,3115,3115,3115,3115,387
|
|
20240112,150800,9661041720,3115,3110,3115,3110,1263
|
|
20240112,150700,9657107785,3110,3110,3110,3110,360
|
|
20240112,150600,9655988185,3115,3110,3120,3110,4894
|
|
20240112,150500,9640765315,3110,3120,3120,3110,5402
|
|
20240112,150400,9623943395,3120,3120,3120,3120,108
|
|
20240112,150300,9623606435,3115,3120,3120,3110,775
|
|
20240112,150200,9621192860,3115,3115,3120,3115,7374
|
|
20240112,150100,9598221035,3115,3115,3120,3115,2679
|
|
20240112,150000,9589867645,3120,3110,3120,3110,2073
|
|
20240112,145900,9583418595,3110,3120,3120,3110,395
|
|
20240112,145800,9582186545,3120,3125,3125,3120,1156
|
|
20240112,145700,9578579325,3125,3110,3125,3105,2496
|
|
20240112,145600,9570808415,3110,3105,3110,3105,2944
|
|
20240112,145500,9561667270,3105,3110,3110,3105,2253
|
|
20240112,145400,9554671075,3105,3110,3110,3105,319
|
|
20240112,145300,9553679940,3110,3110,3110,3110,24
|
|
20240112,145200,9553605300,3110,3110,3110,3110,203
|
|
20240112,145100,9552973970,3110,3105,3110,3105,4644
|
|
20240112,145000,9538546415,3110,3105,3110,3105,1942
|
|
20240112,144900,9532516055,3105,3105,3105,3105,1591
|
|
20240112,144800,9527576000,3105,3110,3110,3105,4618
|
|
20240112,144700,9513232825,3110,3110,3110,3110,5
|
|
20240112,144600,9513217275,3110,3105,3110,3105,2879
|
|
20240112,144500,9504277580,3110,3110,3110,3110,1129
|
|
20240112,144400,9500766390,3110,3110,3110,3110,2552
|
|
20240112,144300,9492829670,3120,3110,3120,3105,931
|
|
20240112,144200,9489937960,3110,3110,3110,3110,1201
|
|
20240112,144100,9486202850,3110,3115,3120,3110,417
|
|
20240112,144000,9484903945,3115,3120,3120,3115,1325
|
|
20240112,143900,9480773835,3120,3115,3120,3115,1848
|
|
20240112,143800,9475010175,3115,3105,3115,3105,1739
|
|
20240112,143700,9469603240,3115,3110,3115,3105,699
|
|
20240112,143600,9467429335,3110,3105,3110,3105,578
|
|
20240112,143500,9465634145,3100,3100,3105,3100,1877
|
|
20240112,143400,9459813315,3105,3100,3105,3100,2777
|
|
20240112,143300,9451200860,3100,3105,3105,3100,1830
|
|
20240112,143200,9445527060,3105,3105,3105,3100,759
|
|
20240112,143100,9443171955,3105,3110,3110,3105,4143
|
|
20240112,143000,9430306635,3105,3105,3105,3105,573
|
|
20240112,142900,9428527470,3105,3120,3120,3105,806
|
|
20240112,142800,9426021890,3110,3110,3110,3110,10
|
|
20240112,142700,9425990790,3110,3120,3120,3110,3016
|
|
20240112,142600,9416601095,3115,3120,3120,3115,1074
|
|
20240112,142500,9413253360,3120,3120,3120,3120,1393
|
|
20240112,142400,9408907200,3115,3120,3125,3115,731
|
|
20240112,142300,9406626700,3120,3120,3120,3110,897
|
|
20240112,142200,9403833780,3120,3120,3125,3120,157
|
|
20240112,142100,9403343930,3125,3110,3125,3105,4358
|
|
20240112,142000,9389808660,3110,3115,3115,3110,2124
|
|
20240112,141900,9383201740,3115,3115,3115,3115,1249
|
|
20240112,141800,9379311105,3110,3115,3115,3110,525
|
|
20240112,141700,9377676730,3110,3110,3125,3110,831
|
|
20240112,141600,9375085060,3110,3115,3120,3110,7329
|
|
20240112,141500,9352266610,3110,3115,3120,3110,2401
|
|
20240112,141400,9344788845,3115,3120,3120,3115,384
|
|
20240112,141300,9343590770,3120,3120,3120,3120,488
|
|
20240112,141200,9342068210,3120,3120,3120,3120,0
|
|
20240112,141100,9342068210,3120,3115,3120,3110,257
|
|
20240112,141000,9341267890,3110,3120,3120,3110,1449
|
|
20240112,140900,9336759485,3115,3120,3120,3115,600
|
|
20240112,140800,9334887985,3115,3115,3115,3115,2
|
|
20240112,140700,9334881755,3120,3120,3120,3120,882
|
|
20240112,140600,9332129915,3120,3120,3120,3120,170
|
|
20240112,140500,9331599515,3110,3120,3120,3110,3695
|
|
20240112,140400,9320086185,3125,3125,3125,3125,251
|
|
20240112,140300,9319301810,3125,3130,3130,3125,994
|
|
20240112,140200,9316193055,3125,3130,3130,3125,110
|
|
20240112,140100,9315849005,3130,3130,3135,3130,2818
|
|
20240112,140000,9307025185,3125,3120,3125,3120,501
|
|
20240112,135900,9305459565,3120,3130,3130,3120,1089
|
|
20240112,135800,9302059965,3125,3125,3130,3125,905
|
|
20240112,135700,9299231715,3125,3125,3130,3125,772
|
|
20240112,135600,9296815410,3130,3125,3130,3120,3729
|
|
20240112,135500,9285147685,3125,3120,3125,3120,11
|
|
20240112,135400,9285113340,3115,3115,3115,3115,4
|
|
20240112,135300,9285100880,3110,3120,3125,3110,1635
|
|
20240112,135200,9280000630,3120,3110,3120,3110,3093
|
|
20240112,135100,9270361125,3105,3115,3115,3105,1315
|
|
20240112,135000,9266270055,3115,3115,3115,3115,1887
|
|
20240112,134900,9260392050,3115,3100,3115,3100,1052
|
|
20240112,134800,9257121645,3100,3095,3100,3095,1507
|
|
20240112,134700,9252450125,3100,3100,3100,3095,52
|
|
20240112,134600,9252289125,3085,3085,3100,3085,11505
|
|
20240112,134500,9216744360,3085,3095,3095,3085,5511
|
|
20240112,134400,9199735200,3095,3105,3105,3095,12668
|
|
20240112,134300,9160468310,3105,3105,3105,3105,1430
|
|
20240112,134200,9156028160,3105,3105,3120,3105,1211
|
|
20240112,134100,9152267950,3105,3115,3115,3105,1784
|
|
20240112,134000,9146720220,3115,3120,3120,3115,833
|
|
20240112,133900,9144125285,3130,3130,3130,3130,37
|
|
20240112,133800,9144009475,3130,3130,3130,3130,1070
|
|
20240112,133700,9140660375,3130,3130,3130,3125,2525
|
|
20240112,133600,9132762240,3125,3120,3130,3120,1576
|
|
20240112,133500,9127844650,3115,3110,3115,3105,2037
|
|
20240112,133400,9121518405,3110,3125,3125,3110,3945
|
|
20240112,133300,9109191405,3130,3105,3130,3105,3465
|
|
20240112,133200,9098366950,3105,3100,3110,3100,5213
|
|
20240112,133100,9082181580,3100,3100,3100,3095,3273
|
|
20240112,133000,9072035585,3095,3090,3095,3080,5611
|
|
20240112,132900,9054691285,3085,3090,3095,3075,23792
|
|
20240112,132800,8981352505,3090,3110,3110,3090,35394
|
|
20240112,132700,8871625360,3110,3120,3120,3110,4940
|
|
20240112,132600,8856254235,3120,3115,3120,3115,202
|
|
20240112,132500,8855624995,3120,3120,3120,3115,3096
|
|
20240112,132400,8845979920,3120,3120,3120,3115,2444
|
|
20240112,132300,8838356540,3115,3125,3125,3115,3993
|
|
20240112,132200,8825898050,3120,3120,3125,3115,2458
|
|
20240112,132100,8818229395,3115,3120,3125,3115,2321
|
|
20240112,132000,8810996050,3120,3130,3130,3120,3847
|
|
20240112,131900,8798992860,3120,3120,3125,3120,12120
|
|
20240112,131800,8761142125,3125,3130,3130,3120,2540
|
|
20240112,131700,8753204610,3130,3140,3140,3125,14916
|
|
20240112,131600,8706518615,3140,3150,3150,3135,3794
|
|
20240112,131500,8694597430,3150,3145,3150,3145,366
|
|
20240112,131400,8693446105,3145,3145,3145,3145,207
|
|
20240112,131300,8692795090,3150,3150,3150,3145,1003
|
|
20240112,131200,8689640640,3145,3145,3145,3140,1329
|
|
20240112,131100,8685462585,3145,3140,3145,3140,40
|
|
20240112,131000,8685336930,3145,3140,3145,3140,640
|
|
20240112,130900,8683324380,3150,3150,3150,3150,90
|
|
20240112,130800,8683040880,3150,3140,3150,3135,1405
|
|
20240112,130700,8678631615,3140,3135,3140,3135,2561
|
|
20240112,130600,8670590580,3135,3135,3140,3135,4818
|
|
20240112,130500,8655486145,3135,3140,3140,3135,3570
|
|
20240112,130400,8644290905,3140,3140,3140,3135,1630
|
|
20240112,130300,8639175030,3135,3155,3155,3135,17751
|
|
20240112,130200,8583365535,3155,3155,3155,3155,2933
|
|
20240112,130100,8574111920,3160,3160,3160,3160,10
|
|
20240112,130000,8574080320,3160,3170,3170,3160,2560
|
|
20240112,125900,8565985960,3170,3170,3170,3170,1
|
|
20240112,125800,8565982790,3170,3170,3170,3170,327
|
|
20240112,125700,8564946200,3170,3170,3170,3170,0
|
|
20240112,125600,8564946200,3170,3165,3170,3165,300
|
|
20240112,125500,8563996675,3165,3165,3165,3165,20
|
|
20240112,125400,8563933375,3160,3160,3160,3160,1027
|
|
20240112,125300,8560688055,3160,3160,3160,3160,18
|
|
20240112,125200,8560631175,3160,3160,3160,3155,2448
|
|
20240112,125100,8552898495,3160,3165,3165,3160,5703
|
|
20240112,125000,8534876960,3160,3160,3160,3160,3051
|
|
20240112,124900,8525235800,3155,3155,3160,3155,1314
|
|
20240112,124800,8521090080,3155,3160,3160,3155,1244
|
|
20240112,124700,8517165070,3160,3170,3170,3160,3327
|
|
20240112,124600,8506650990,3165,3160,3170,3160,248
|
|
20240112,124500,8505867295,3160,3165,3165,3160,1764
|
|
20240112,124400,8500290140,3165,3165,3165,3160,3027
|
|
20240112,124300,8490709690,3165,3165,3165,3165,1110
|
|
20240112,124200,8487196540,3165,3165,3180,3165,1939
|
|
20240112,124100,8481041160,3165,3175,3175,3165,1134
|
|
20240112,124000,8477451170,3175,3170,3175,3160,4923
|
|
20240112,123900,8461877375,3165,3160,3165,3160,1314
|
|
20240112,123800,8457723570,3160,3165,3165,3160,1363
|
|
20240112,123700,8453414890,3165,3165,3170,3160,6133
|
|
20240112,123600,8434015055,3170,3165,3170,3165,1117
|
|
20240112,123500,8430479500,3170,3170,3170,3165,533
|
|
20240112,123400,8428792500,3170,3165,3170,3160,7641
|
|
20240112,123300,8404608580,3175,3170,3175,3155,5801
|
|
20240112,123200,8386274335,3170,3175,3175,3170,5236
|
|
20240112,123100,8369660150,3175,3185,3185,3175,5603
|
|
20240112,123000,8351840480,3185,3190,3190,3185,644
|
|
20240112,122900,8349789065,3190,3190,3195,3185,1416
|
|
20240112,122800,8345271855,3195,3200,3200,3195,541
|
|
20240112,122700,8343543350,3200,3200,3200,3200,302
|
|
20240112,122600,8342576950,3195,3195,3195,3195,329
|
|
20240112,122500,8341525795,3195,3195,3195,3195,61
|
|
20240112,122400,8341330900,3190,3195,3195,3190,960
|
|
20240112,122300,8338267495,3195,3195,3195,3195,1610
|
|
20240112,122200,8333123545,3190,3195,3200,3190,2475
|
|
20240112,122100,8325219940,3190,3200,3200,3190,3333
|
|
20240112,122000,8314570295,3200,3205,3205,3200,5372
|
|
20240112,121900,8297372590,3210,3210,3210,3210,1
|
|
20240112,121800,8297369380,3215,3215,3215,3215,32
|
|
20240112,121700,8297266500,3215,3210,3215,3210,303
|
|
20240112,121600,8296292365,3205,3215,3215,3205,158
|
|
20240112,121500,8295785425,3205,3210,3210,3205,3981
|
|
20240112,121400,8283009425,3210,3210,3215,3210,1440
|
|
20240112,121300,8278386475,3215,3215,3215,3215,1531
|
|
20240112,121200,8273464310,3220,3220,3220,3215,237
|
|
20240112,121100,8272701175,3220,3220,3220,3220,2366
|
|
20240112,121000,8265082655,3220,3225,3225,3220,231
|
|
20240112,120900,8264338440,3220,3220,3225,3220,623
|
|
20240112,120800,8262330770,3225,3220,3225,3220,580
|
|
20240112,120700,8260462770,3220,3220,3220,3220,1278
|
|
20240112,120600,8256347610,3220,3220,3225,3215,4256
|
|
20240112,120500,8242642630,3220,3215,3220,3215,1575
|
|
20240112,120400,8237578515,3215,3220,3220,3215,3562
|
|
20240112,120300,8226112810,3220,3225,3225,3215,3160
|
|
20240112,120200,8215940590,3230,3230,3230,3220,1143
|
|
20240112,120100,8212256715,3230,3225,3230,3225,2813
|
|
20240112,120000,8203175960,3230,3240,3240,3220,5843
|
|
20240112,115900,8184305120,3240,3225,3240,3225,13258
|
|
20240112,115800,8141484490,3225,3220,3225,3220,505
|
|
20240112,115700,8139855940,3220,3220,3225,3220,2830
|
|
20240112,115600,8130732900,3220,3210,3225,3210,6006
|
|
20240112,115500,8111398290,3210,3205,3210,3200,9598
|
|
20240112,115400,8080627310,3200,3205,3205,3200,1263
|
|
20240112,115300,8076580805,3200,3200,3205,3200,523
|
|
20240112,115200,8074904705,3200,3200,3205,3195,2474
|
|
20240112,115100,8066976635,3200,3205,3205,3195,671
|
|
20240112,115000,8064829535,3200,3200,3205,3200,1005
|
|
20240112,114900,8061611940,3200,3200,3200,3195,1371
|
|
20240112,114800,8057226240,3195,3190,3195,3190,2130
|
|
20240112,114700,8050427210,3190,3190,3195,3190,1418
|
|
20240112,114600,8045902900,3190,3190,3195,3190,1327
|
|
20240112,114500,8041668435,3195,3195,3195,3195,38
|
|
20240112,114400,8041547025,3195,3200,3200,3195,3474
|
|
20240112,114300,8030447590,3195,3200,3200,3195,1699
|
|
20240112,114200,8025011515,3195,3195,3195,3195,22
|
|
20240112,114100,8024941225,3195,3195,3195,3195,502
|
|
20240112,114000,8023337335,3195,3190,3200,3190,2544
|
|
20240112,113900,8015215250,3195,3190,3195,3190,993
|
|
20240112,113800,8012042825,3195,3200,3200,3195,1063
|
|
20240112,113700,8008646535,3195,3195,3195,3195,394
|
|
20240112,113600,8007387705,3195,3200,3200,3195,2448
|
|
20240112,113500,7999561270,3200,3200,3200,3200,533
|
|
20240112,113400,7997855670,3200,3200,3200,3195,2861
|
|
20240112,113300,7988700995,3200,3190,3200,3190,9137
|
|
20240112,113200,7959479805,3190,3180,3190,3180,2361
|
|
20240112,113100,7951949295,3180,3190,3190,3180,828
|
|
20240112,113000,7949315225,3185,3180,3185,3180,770
|
|
20240112,112900,7946863065,3180,3180,3180,3180,50
|
|
20240112,112800,7946704065,3185,3185,3185,3180,1207
|
|
20240112,112700,7942865795,3180,3190,3190,3180,2724
|
|
20240112,112600,7934176435,3190,3190,3195,3190,1942
|
|
20240112,112500,7927980945,3190,3190,3195,3175,4259
|
|
20240112,112400,7914396415,3190,3190,3190,3180,4903
|
|
20240112,112300,7898796495,3180,3180,3185,3180,255
|
|
20240112,112200,7897985095,3180,3190,3195,3180,4104
|
|
20240112,112100,7884911205,3195,3190,3195,3190,1030
|
|
20240112,112000,7881625500,3190,3190,3190,3185,1447
|
|
20240112,111900,7877010990,3190,3185,3190,3180,4087
|
|
20240112,111800,7863985170,3180,3185,3185,3180,575
|
|
20240112,111700,7862156310,3180,3180,3180,3180,1210
|
|
20240112,111600,7858308510,3175,3175,3175,3170,2579
|
|
20240112,111500,7850122685,3170,3165,3170,3160,2370
|
|
20240112,111400,7842627985,3175,3175,3175,3175,1
|
|
20240112,111300,7842624810,3160,3175,3175,3160,1245
|
|
20240112,111200,7838684455,3175,3165,3175,3160,751
|
|
20240112,111100,7836309380,3175,3170,3175,3170,1000
|
|
20240112,111000,7833134615,3160,3170,3175,3160,2435
|
|
20240112,110900,7825422725,3175,3165,3175,3165,6402
|
|
20240112,110800,7805121900,3160,3160,3160,3155,619
|
|
20240112,110700,7803167460,3160,3155,3160,3155,9
|
|
20240112,110600,7803139025,3160,3150,3160,3145,4123
|
|
20240112,110500,7790159905,3160,3155,3160,3140,4216
|
|
20240112,110400,7776882940,3160,3150,3160,3145,759
|
|
20240112,110300,7774492330,3160,3160,3160,3145,278
|
|
20240112,110200,7773613865,3145,3160,3160,3140,936
|
|
20240112,110100,7770672320,3135,3165,3170,3135,10747
|
|
20240112,110000,7736837065,3170,3165,3170,3165,1388
|
|
20240112,105900,7732438310,3170,3170,3175,3165,2206
|
|
20240112,105800,7725446595,3175,3170,3175,3165,1379
|
|
20240112,105700,7721074000,3165,3150,3170,3150,339
|
|
20240112,105600,7720001910,3165,3170,3170,3150,27160
|
|
20240112,105500,7634342285,3175,3175,3175,3170,2905
|
|
20240112,105400,7625119005,3175,3180,3180,3175,215
|
|
20240112,105300,7624436360,3180,3180,3180,3175,1458
|
|
20240112,105200,7619806675,3175,3180,3180,3175,1351
|
|
20240112,105100,7615512240,3180,3195,3195,3180,9508
|
|
20240112,105000,7585226715,3195,3185,3195,3185,5373
|
|
20240112,104900,7568080760,3185,3180,3190,3180,2325
|
|
20240112,104800,7560682485,3180,3180,3185,3180,897
|
|
20240112,104700,7557827065,3185,3145,3185,3145,5543
|
|
20240112,104600,7540362075,3150,3155,3175,3150,8296
|
|
20240112,104500,7514184155,3160,3165,3175,3145,3386
|
|
20240112,104400,7503473050,3150,3165,3165,3145,10675
|
|
20240112,104300,7469806480,3160,3115,3175,3115,15586
|
|
20240112,104200,7420921470,3115,3185,3200,3115,58294
|
|
20240112,104100,7236742245,3190,3190,3190,3185,8256
|
|
20240112,104000,7210430800,3190,3195,3195,3190,2577
|
|
20240112,103900,7202204360,3195,3195,3200,3195,7842
|
|
20240112,103800,7177147405,3195,3200,3200,3195,3209
|
|
20240112,103700,7166886930,3200,3210,3210,3200,2724
|
|
20240112,103600,7158154950,3205,3200,3210,3195,5280
|
|
20240112,103500,7141254435,3200,3205,3205,3195,3800
|
|
20240112,103400,7129088255,3205,3195,3220,3195,6573
|
|
20240112,103300,7107980475,3205,3205,3205,3195,7236
|
|
20240112,103200,7084818575,3210,3225,3225,3205,6779
|
|
20240112,103100,7063036475,3225,3230,3235,3225,2824
|
|
20240112,103000,7053927620,3230,3240,3240,3230,1470
|
|
20240112,102900,7049165980,3240,3235,3240,3210,14715
|
|
20240112,102800,7001746590,3235,3250,3255,3235,9812
|
|
20240112,102700,6969962730,3250,3245,3260,3245,10209
|
|
20240112,102600,6936777810,3245,3240,3250,3240,5422
|
|
20240112,102500,6919189315,3240,3235,3250,3235,8749
|
|
20240112,102400,6890835660,3235,3270,3270,3235,23653
|
|
20240112,102300,6813809450,3270,3275,3275,3265,5830
|
|
20240112,102200,6794742465,3275,3260,3275,3260,16302
|
|
20240112,102100,6741432845,3270,3265,3270,3260,6056
|
|
20240112,102000,6721649405,3265,3270,3270,3265,6457
|
|
20240112,101900,6700563940,3265,3270,3275,3255,15025
|
|
20240112,101800,6651473565,3265,3255,3270,3255,2440
|
|
20240112,101700,6643517040,3255,3270,3275,3255,10760
|
|
20240112,101600,6608402235,3270,3265,3280,3260,9787
|
|
20240112,101500,6576430520,3265,3270,3280,3260,16055
|
|
20240112,101400,6523935095,3270,3300,3300,3245,52789
|
|
20240112,101300,6351021195,3295,3270,3300,3265,45412
|
|
20240112,101200,6202156300,3270,3240,3270,3240,16026
|
|
20240112,101100,6150045005,3240,3235,3240,3230,8073
|
|
20240112,101000,6123892335,3235,3235,3240,3230,13055
|
|
20240112,100900,6081633710,3235,3220,3235,3220,10090
|
|
20240112,100800,6049078295,3220,3215,3220,3215,10261
|
|
20240112,100700,6016074450,3215,3220,3225,3215,8803
|
|
20240112,100600,5987740990,3225,3225,3230,3215,6292
|
|
20240112,100500,5967455500,3220,3220,3230,3215,18021
|
|
20240112,100400,5909377890,3220,3210,3225,3210,7391
|
|
20240112,100300,5885582855,3215,3215,3215,3210,9269
|
|
20240112,100200,5855813570,3215,3215,3220,3210,18006
|
|
20240112,100100,5797920515,3220,3185,3220,3185,10979
|
|
20240112,100000,5762832825,3185,3195,3205,3185,8925
|
|
20240112,095900,5734342820,3195,3210,3210,3190,17202
|
|
20240112,095800,5679295475,3210,3185,3210,3185,7385
|
|
20240112,095700,5655682590,3185,3185,3185,3175,24764
|
|
20240112,095600,5577011385,3185,3220,3230,3175,45378
|
|
20240112,095500,5431911870,3230,3215,3240,3215,19873
|
|
20240112,095400,5367887755,3220,3245,3265,3215,41027
|
|
20240112,095300,5234854615,3245,3225,3265,3210,75658
|
|
20240112,095200,4989531780,3230,3285,3290,3210,144292
|
|
20240112,095100,4521806485,3285,3265,3380,3260,413380
|
|
20240112,095000,3154196845,3265,3235,3270,3230,172147
|
|
20240112,094900,2594282525,3235,3165,3235,3165,57015
|
|
20240112,094800,2411154790,3165,3165,3170,3165,1509
|
|
20240112,094700,2406378440,3170,3160,3170,3160,3929
|
|
20240112,094600,2393953865,3165,3175,3175,3155,7415
|
|
20240112,094500,2370500655,3175,3160,3175,3155,6252
|
|
20240112,094400,2350747890,3160,3160,3160,3155,1776
|
|
20240112,094300,2345139415,3160,3165,3170,3155,9521
|
|
20240112,094200,2315014400,3160,3160,3165,3160,4850
|
|
20240112,094100,2299687645,3160,3160,3165,3160,5509
|
|
20240112,094000,2282277940,3160,3165,3165,3160,2779
|
|
20240112,093900,2273492280,3165,3165,3170,3165,3816
|
|
20240112,093800,2261408665,3165,3170,3175,3165,4925
|
|
20240112,093700,2245797285,3170,3170,3170,3165,1039
|
|
20240112,093600,2242505440,3170,3170,3175,3165,3964
|
|
20240112,093500,2229941215,3170,3170,3175,3170,3944
|
|
20240112,093400,2217433645,3175,3165,3180,3165,4291
|
|
20240112,093300,2203823570,3160,3195,3195,3160,30319
|
|
20240112,093200,2107556920,3195,3195,3200,3175,29956
|
|
20240112,093100,2012028185,3195,3195,3200,3180,29155
|
|
20240112,093000,1919005850,3195,3180,3195,3170,23542
|
|
20240112,092900,1844032340,3180,3175,3200,3165,29917
|
|
20240112,092800,1748746445,3180,3160,3180,3135,8109
|
|
20240112,092700,1723084035,3160,3155,3160,3140,2780
|
|
20240112,092600,1714325185,3160,3165,3165,3125,13979
|
|
20240112,092500,1670403110,3165,3175,3180,3155,12295
|
|
20240112,092400,1631450470,3175,3165,3180,3150,17128
|
|
20240112,092300,1577115210,3170,3135,3170,3135,13161
|
|
20240112,092200,1535613990,3135,3100,3140,3100,10349
|
|
20240112,092100,1503393690,3105,3105,3105,3095,5989
|
|
20240112,092000,1484822050,3100,3105,3110,3095,24781
|
|
20240112,091900,1407934060,3100,3105,3105,3095,22922
|
|
20240112,091800,1336868015,3105,3115,3130,3105,29743
|
|
20240112,091700,1244437120,3110,3115,3130,3110,22539
|
|
20240112,091600,1174220310,3115,3120,3120,3115,5387
|
|
20240112,091500,1157420640,3120,3120,3125,3115,12567
|
|
20240112,091400,1118257095,3130,3120,3135,3115,9757
|
|
20240112,091300,1087786480,3120,3115,3135,3110,18694
|
|
20240112,091200,1029523005,3115,3135,3140,3110,35327
|
|
20240112,091100,919294950,3135,3155,3160,3130,25804
|
|
20240112,091000,838209095,3155,3170,3170,3150,11147
|
|
20240112,090900,802933335,3170,3170,3175,3165,1851
|
|
20240112,090800,797066630,3170,3150,3170,3150,9608
|
|
20240112,090700,766708220,3155,3150,3160,3135,19343
|
|
20240112,090600,705882800,3150,3175,3175,3150,26043
|
|
20240112,090500,623632420,3175,3200,3210,3170,40618
|
|
20240112,090400,493856600,3200,3190,3200,3180,25344
|
|
20240112,090300,413046205,3185,3180,3195,3180,17429
|
|
20240112,090200,357455015,3175,3190,3195,3160,21642
|
|
20240112,090100,288620045,3185,3150,3200,3150,59575
|
|
20240112,090000,99169690,3150,3130,3150,3130,30918
|