612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,190800,4113213870,2370,2370,2370,2370,0
|
|
20240104,190700,4113213870,2370,2370,2370,2370,0
|
|
20240104,190600,4113213870,2370,2370,2370,2370,0
|
|
20240104,190500,4113213870,2370,2370,2370,2370,0
|
|
20240104,190400,4113213870,2370,2370,2370,2370,0
|
|
20240104,190300,4113213870,2370,2370,2370,2370,0
|
|
20240104,190200,4113213870,2370,2370,2370,2370,0
|
|
20240104,190100,4113213870,2370,2370,2370,2370,0
|
|
20240104,190000,4113213870,2370,2370,2370,2370,0
|
|
20240104,185900,4113213870,2370,2370,2370,2370,0
|
|
20240104,185800,4113213870,2370,2370,2370,2370,0
|
|
20240104,185700,4113213870,2370,2370,2370,2370,0
|
|
20240104,185600,4113213870,2370,2370,2370,2370,0
|
|
20240104,185500,4113213870,2370,2370,2370,2370,0
|
|
20240104,185400,4113213870,2370,2370,2370,2370,0
|
|
20240104,185300,4113213870,2370,2370,2370,2370,0
|
|
20240104,185200,4113213870,2370,2370,2370,2370,0
|
|
20240104,185100,4113213870,2370,2370,2370,2370,0
|
|
20240104,185000,4113213870,2370,2370,2370,2370,0
|
|
20240104,184900,4113213870,2370,2370,2370,2370,0
|
|
20240104,184800,4113213870,2370,2370,2370,2370,0
|
|
20240104,184700,4113213870,2370,2370,2370,2370,0
|
|
20240104,184600,4113213870,2370,2370,2370,2370,0
|
|
20240104,184500,4113213870,2370,2370,2370,2370,0
|
|
20240104,184400,4113213870,2370,2370,2370,2370,0
|
|
20240104,184300,4113213870,2370,2370,2370,2370,0
|
|
20240104,184200,4113213870,2370,2370,2370,2370,0
|
|
20240104,184100,4113213870,2370,2370,2370,2370,0
|
|
20240104,184000,4113213870,2370,2370,2370,2370,0
|
|
20240104,183900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,183800,4113213870,2370,2370,2370,2370,0
|
|
20240104,183700,4113213870,2370,2370,2370,2370,0
|
|
20240104,183600,4113213870,2370,2370,2370,2370,0
|
|
20240104,183500,4113213870,2370,2370,2370,2370,0
|
|
20240104,183400,4113213870,2370,2370,2370,2370,0
|
|
20240104,183300,4113213870,2370,2370,2370,2370,0
|
|
20240104,183200,4113213870,2370,2370,2370,2370,0
|
|
20240104,183100,4113213870,2370,2370,2370,2370,0
|
|
20240104,183000,4113213870,2370,2370,2370,2370,0
|
|
20240104,182900,4113213870,2370,2370,2370,2370,0
|
|
20240104,182800,4113213870,2370,2370,2370,2370,0
|
|
20240104,182700,4113213870,2370,2370,2370,2370,0
|
|
20240104,182600,4113213870,2370,2370,2370,2370,0
|
|
20240104,182500,4113213870,2370,2370,2370,2370,0
|
|
20240104,182400,4113213870,2370,2370,2370,2370,0
|
|
20240104,182300,4113213870,2370,2370,2370,2370,0
|
|
20240104,182200,4113213870,2370,2370,2370,2370,0
|
|
20240104,182100,4113213870,2370,2370,2370,2370,0
|
|
20240104,182000,4113213870,2370,2370,2370,2370,0
|
|
20240104,181900,4113213870,2370,2370,2370,2370,0
|
|
20240104,181800,4113213870,2370,2370,2370,2370,0
|
|
20240104,181700,4113213870,2370,2370,2370,2370,0
|
|
20240104,181600,4113213870,2370,2370,2370,2370,0
|
|
20240104,181500,4113213870,2370,2370,2370,2370,0
|
|
20240104,181400,4113213870,2370,2370,2370,2370,0
|
|
20240104,181300,4113213870,2370,2370,2370,2370,0
|
|
20240104,181200,4113213870,2370,2370,2370,2370,0
|
|
20240104,181100,4113213870,2370,2370,2370,2370,0
|
|
20240104,181000,4113213870,2370,2370,2370,2370,0
|
|
20240104,180900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,180800,4113213870,2370,2370,2370,2370,0
|
|
20240104,180700,4113213870,2370,2370,2370,2370,0
|
|
20240104,180600,4113213870,2370,2370,2370,2370,0
|
|
20240104,180500,4113213870,2370,2370,2370,2370,0
|
|
20240104,180400,4113213870,2370,2370,2370,2370,0
|
|
20240104,180300,4113213870,2370,2370,2370,2370,0
|
|
20240104,180200,4113213870,2370,2370,2370,2370,0
|
|
20240104,180100,4113213870,2370,2370,2370,2370,0
|
|
20240104,180000,4113213870,2370,2370,2370,2370,0
|
|
20240104,175900,4113213870,2370,2370,2370,2370,0
|
|
20240104,175800,4113213870,2370,2370,2370,2370,0
|
|
20240104,175700,4113213870,2370,2370,2370,2370,0
|
|
20240104,175600,4113213870,2370,2370,2370,2370,0
|
|
20240104,175500,4113213870,2370,2370,2370,2370,0
|
|
20240104,175400,4113213870,2370,2370,2370,2370,0
|
|
20240104,175300,4113213870,2370,2370,2370,2370,0
|
|
20240104,175200,4113213870,2370,2370,2370,2370,0
|
|
20240104,175100,4113213870,2370,2370,2370,2370,0
|
|
20240104,175000,4113213870,2370,2370,2370,2370,0
|
|
20240104,174900,4113213870,2370,2370,2370,2370,0
|
|
20240104,174800,4113213870,2370,2370,2370,2370,0
|
|
20240104,174700,4113213870,2370,2370,2370,2370,0
|
|
20240104,174600,4113213870,2370,2370,2370,2370,0
|
|
20240104,174500,4113213870,2370,2370,2370,2370,0
|
|
20240104,174400,4113213870,2370,2370,2370,2370,0
|
|
20240104,174300,4113213870,2370,2370,2370,2370,0
|
|
20240104,174200,4113213870,2370,2370,2370,2370,0
|
|
20240104,174100,4113213870,2370,2370,2370,2370,0
|
|
20240104,174000,4113213870,2370,2370,2370,2370,0
|
|
20240104,173900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,173800,4113213870,2370,2370,2370,2370,0
|
|
20240104,173700,4113213870,2370,2370,2370,2370,0
|
|
20240104,173600,4113213870,2370,2370,2370,2370,0
|
|
20240104,173500,4113213870,2370,2370,2370,2370,0
|
|
20240104,173400,4113213870,2370,2370,2370,2370,0
|
|
20240104,173300,4113213870,2370,2370,2370,2370,0
|
|
20240104,173200,4113213870,2370,2370,2370,2370,0
|
|
20240104,173100,4113213870,2370,2370,2370,2370,0
|
|
20240104,173000,4113213870,2370,2370,2370,2370,0
|
|
20240104,172900,4113213870,2370,2370,2370,2370,0
|
|
20240104,172800,4113213870,2370,2370,2370,2370,0
|
|
20240104,172700,4113213870,2370,2370,2370,2370,0
|
|
20240104,172600,4113213870,2370,2370,2370,2370,0
|
|
20240104,172500,4113213870,2370,2370,2370,2370,0
|
|
20240104,172400,4113213870,2370,2370,2370,2370,0
|
|
20240104,172300,4113213870,2370,2370,2370,2370,0
|
|
20240104,172200,4113213870,2370,2370,2370,2370,0
|
|
20240104,172100,4113213870,2370,2370,2370,2370,0
|
|
20240104,172000,4113213870,2370,2370,2370,2370,0
|
|
20240104,171900,4113213870,2370,2370,2370,2370,0
|
|
20240104,171800,4113213870,2370,2370,2370,2370,0
|
|
20240104,171700,4113213870,2370,2370,2370,2370,0
|
|
20240104,171600,4113213870,2370,2370,2370,2370,0
|
|
20240104,171500,4113213870,2370,2370,2370,2370,0
|
|
20240104,171400,4113213870,2370,2370,2370,2370,0
|
|
20240104,171300,4113213870,2370,2370,2370,2370,0
|
|
20240104,171200,4113213870,2370,2370,2370,2370,0
|
|
20240104,171100,4113213870,2370,2370,2370,2370,0
|
|
20240104,171000,4113213870,2370,2370,2370,2370,0
|
|
20240104,170900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,170800,4113213870,2370,2370,2370,2370,0
|
|
20240104,170700,4113213870,2370,2370,2370,2370,0
|
|
20240104,170600,4113213870,2370,2370,2370,2370,0
|
|
20240104,170500,4113213870,2370,2370,2370,2370,0
|
|
20240104,170400,4113213870,2370,2370,2370,2370,0
|
|
20240104,170300,4113213870,2370,2370,2370,2370,0
|
|
20240104,170200,4113213870,2370,2370,2370,2370,0
|
|
20240104,170100,4113213870,2370,2370,2370,2370,0
|
|
20240104,170000,4113213870,2370,2370,2370,2370,0
|
|
20240104,165900,4113213870,2370,2370,2370,2370,0
|
|
20240104,165800,4113213870,2370,2370,2370,2370,0
|
|
20240104,165700,4113213870,2370,2370,2370,2370,0
|
|
20240104,165600,4113213870,2370,2370,2370,2370,0
|
|
20240104,165500,4113213870,2370,2370,2370,2370,0
|
|
20240104,165400,4113213870,2370,2370,2370,2370,0
|
|
20240104,165300,4113213870,2370,2370,2370,2370,0
|
|
20240104,165200,4113213870,2370,2370,2370,2370,0
|
|
20240104,165100,4113213870,2370,2370,2370,2370,0
|
|
20240104,165000,4113213870,2370,2370,2370,2370,0
|
|
20240104,164900,4113213870,2370,2370,2370,2370,0
|
|
20240104,164800,4113213870,2370,2370,2370,2370,0
|
|
20240104,164700,4113213870,2370,2370,2370,2370,0
|
|
20240104,164600,4113213870,2370,2370,2370,2370,0
|
|
20240104,164500,4113213870,2370,2370,2370,2370,0
|
|
20240104,164400,4113213870,2370,2370,2370,2370,0
|
|
20240104,164300,4113213870,2370,2370,2370,2370,0
|
|
20240104,164200,4113213870,2370,2370,2370,2370,0
|
|
20240104,164100,4113213870,2370,2370,2370,2370,0
|
|
20240104,164000,4113213870,2370,2370,2370,2370,0
|
|
20240104,163900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,163800,4113213870,2370,2370,2370,2370,0
|
|
20240104,163700,4113213870,2370,2370,2370,2370,0
|
|
20240104,163600,4113213870,2370,2370,2370,2370,0
|
|
20240104,163500,4113213870,2370,2370,2370,2370,0
|
|
20240104,163400,4113213870,2370,2370,2370,2370,0
|
|
20240104,163300,4113213870,2370,2370,2370,2370,0
|
|
20240104,163200,4113213870,2370,2370,2370,2370,0
|
|
20240104,163100,4113213870,2370,2370,2370,2370,0
|
|
20240104,163000,4113213870,2370,2370,2370,2370,0
|
|
20240104,162900,4113213870,2370,2370,2370,2370,0
|
|
20240104,162800,4113213870,2370,2370,2370,2370,0
|
|
20240104,162700,4113213870,2370,2370,2370,2370,0
|
|
20240104,162600,4113213870,2370,2370,2370,2370,0
|
|
20240104,162500,4113213870,2370,2370,2370,2370,0
|
|
20240104,162400,4113213870,2370,2370,2370,2370,0
|
|
20240104,162300,4113213870,2370,2370,2370,2370,0
|
|
20240104,162200,4113213870,2370,2370,2370,2370,0
|
|
20240104,162100,4113213870,2370,2370,2370,2370,0
|
|
20240104,162000,4113213870,2370,2370,2370,2370,0
|
|
20240104,161900,4113213870,2370,2370,2370,2370,0
|
|
20240104,161800,4113213870,2370,2370,2370,2370,0
|
|
20240104,161700,4113213870,2370,2370,2370,2370,0
|
|
20240104,161600,4113213870,2370,2370,2370,2370,0
|
|
20240104,161500,4113213870,2370,2370,2370,2370,0
|
|
20240104,161400,4113213870,2370,2370,2370,2370,0
|
|
20240104,161300,4113213870,2370,2370,2370,2370,0
|
|
20240104,161200,4113213870,2370,2370,2370,2370,0
|
|
20240104,161100,4113213870,2370,2370,2370,2370,0
|
|
20240104,161000,4113213870,2370,2370,2370,2370,0
|
|
20240104,160900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,160800,4113213870,2370,2370,2370,2370,0
|
|
20240104,160700,4113213870,2370,2370,2370,2370,0
|
|
20240104,160600,4113213870,2370,2370,2370,2370,0
|
|
20240104,160500,4113213870,2370,2370,2370,2370,0
|
|
20240104,160400,4113213870,2370,2370,2370,2370,0
|
|
20240104,160300,4113213870,2370,2370,2370,2370,0
|
|
20240104,160200,4113213870,2370,2370,2370,2370,0
|
|
20240104,160100,4113213870,2370,2370,2370,2370,0
|
|
20240104,160000,4113213870,2370,2370,2370,2370,0
|
|
20240104,155900,4113213870,2370,2370,2370,2370,0
|
|
20240104,155800,4113213870,2370,2370,2370,2370,0
|
|
20240104,155700,4113213870,2370,2370,2370,2370,0
|
|
20240104,155600,4113213870,2370,2370,2370,2370,0
|
|
20240104,155500,4113213870,2370,2370,2370,2370,0
|
|
20240104,155400,4113213870,2370,2370,2370,2370,0
|
|
20240104,155300,4113213870,2370,2370,2370,2370,0
|
|
20240104,155200,4113213870,2370,2370,2370,2370,0
|
|
20240104,155100,4113213870,2370,2370,2370,2370,0
|
|
20240104,155000,4113213870,2370,2370,2370,2370,0
|
|
20240104,154900,4113213870,2370,2370,2370,2370,0
|
|
20240104,154800,4113213870,2370,2370,2370,2370,0
|
|
20240104,154700,4113213870,2370,2370,2370,2370,0
|
|
20240104,154600,4113213870,2370,2370,2370,2370,0
|
|
20240104,154500,4113213870,2370,2370,2370,2370,0
|
|
20240104,154400,4113213870,2370,2370,2370,2370,0
|
|
20240104,154300,4113213870,2370,2370,2370,2370,0
|
|
20240104,154200,4113213870,2370,2370,2370,2370,0
|
|
20240104,154100,4113213870,2370,2370,2370,2370,0
|
|
20240104,154000,4113213870,2370,2370,2370,2370,0
|
|
20240104,153900,4113213870,2370,2370,2370,2370,7081
|
|
20240104,153800,4113213870,2370,2370,2370,2370,0
|
|
20240104,153700,4113213870,2370,2370,2370,2370,0
|
|
20240104,153600,4113213870,2370,2370,2370,2370,0
|
|
20240104,153500,4113213870,2370,2370,2370,2370,0
|
|
20240104,153400,4113213870,2370,2370,2370,2370,0
|
|
20240104,153300,4113213870,2370,2370,2370,2370,0
|
|
20240104,153200,4113213870,2370,2370,2370,2370,0
|
|
20240104,153100,4113213870,2370,2370,2370,2370,0
|
|
20240104,153000,4113213870,2370,2370,2370,2370,7081
|
|
20240104,152900,4096431900,2380,2380,2380,2380,0
|
|
20240104,152800,4096431900,2380,2380,2380,2380,0
|
|
20240104,152700,4096431900,2380,2380,2380,2380,0
|
|
20240104,152600,4096431900,2380,2380,2380,2380,0
|
|
20240104,152500,4096431900,2380,2380,2380,2380,0
|
|
20240104,152400,4096431900,2380,2380,2380,2380,0
|
|
20240104,152300,4096431900,2380,2380,2380,2380,0
|
|
20240104,152200,4096431900,2380,2380,2380,2380,0
|
|
20240104,152100,4096431900,2380,2380,2380,2380,0
|
|
20240104,152000,4096431900,2380,2380,2380,2380,0
|
|
20240104,151900,4096431900,2380,2375,2380,2375,918
|
|
20240104,151800,4094251630,2375,2380,2380,2375,1343
|
|
20240104,151700,4091060870,2375,2385,2385,2375,496
|
|
20240104,151600,4089880505,2375,2380,2385,2375,916
|
|
20240104,151500,4087701040,2380,2375,2390,2375,1451
|
|
20240104,151400,4084247825,2375,2380,2380,2375,487
|
|
20240104,151300,4083091080,2380,2375,2380,2375,1311
|
|
20240104,151200,4079976255,2375,2375,2375,2375,1153
|
|
20240104,151100,4077237880,2375,2375,2375,2375,2
|
|
20240104,151000,4077233130,2370,2365,2380,2365,1328
|
|
20240104,150900,4074082760,2360,2380,2380,2360,1242
|
|
20240104,150800,4071151600,2360,2375,2375,2360,15928
|
|
20240104,150700,4033525310,2375,2375,2375,2375,26
|
|
20240104,150600,4033463560,2370,2370,2370,2365,799
|
|
20240104,150500,4031570350,2370,2370,2370,2370,2504
|
|
20240104,150400,4025635870,2375,2375,2375,2375,305
|
|
20240104,150300,4024911495,2375,2375,2375,2375,938
|
|
20240104,150200,4022683745,2375,2380,2380,2375,228
|
|
20240104,150100,4022141525,2385,2385,2385,2385,40
|
|
20240104,150000,4022046125,2380,2385,2390,2380,1001
|
|
20240104,145900,4019659520,2385,2375,2385,2375,15452
|
|
20240104,145800,3982950190,2375,2375,2375,2375,1030
|
|
20240104,145700,3980503940,2375,2370,2375,2370,3077
|
|
20240104,145600,3973203265,2375,2380,2380,2370,1120
|
|
20240104,145500,3970548845,2380,2380,2380,2380,330
|
|
20240104,145400,3969763445,2380,2375,2380,2375,1702
|
|
20240104,145300,3965720185,2380,2375,2380,2375,2
|
|
20240104,145200,3965715430,2375,2375,2375,2375,1
|
|
20240104,145100,3965713055,2370,2380,2380,2370,315
|
|
20240104,145000,3964963505,2380,2380,2385,2380,2337
|
|
20240104,144900,3959401440,2380,2380,2380,2380,1
|
|
20240104,144800,3959399060,2370,2370,2370,2370,1493
|
|
20240104,144700,3955860650,2370,2360,2370,2355,1142
|
|
20240104,144600,3953161305,2355,2365,2365,2355,3077
|
|
20240104,144500,3945908810,2370,2375,2375,2370,9595
|
|
20240104,144400,3923124420,2375,2375,2375,2375,4
|
|
20240104,144300,3923114920,2380,2380,2380,2380,100
|
|
20240104,144200,3922876920,2380,2380,2380,2380,160
|
|
20240104,144100,3922496120,2380,2380,2380,2380,200
|
|
20240104,144000,3922020120,2380,2380,2380,2380,448
|
|
20240104,143900,3920953880,2380,2385,2385,2380,571
|
|
20240104,143800,3919594895,2380,2385,2385,2380,574
|
|
20240104,143700,3918228405,2385,2380,2385,2380,220
|
|
20240104,143600,3917703805,2380,2380,2380,2380,178
|
|
20240104,143500,3917280165,2380,2380,2390,2380,913
|
|
20240104,143400,3915106925,2395,2380,2395,2380,7523
|
|
20240104,143300,3897168910,2380,2380,2380,2380,1227
|
|
20240104,143200,3894248650,2380,2380,2380,2380,3987
|
|
20240104,143100,3884759590,2375,2375,2375,2375,500
|
|
20240104,143000,3883572090,2375,2375,2380,2375,1770
|
|
20240104,142900,3879368335,2375,2375,2375,2375,726
|
|
20240104,142800,3877644085,2375,2375,2375,2375,0
|
|
20240104,142700,3877644085,2375,2380,2380,2375,943
|
|
20240104,142600,3875404450,2375,2365,2375,2365,13315
|
|
20240104,142500,3843858000,2365,2365,2365,2365,1000
|
|
20240104,142400,3841493000,2365,2365,2365,2365,0
|
|
20240104,142300,3841493000,2365,2360,2365,2360,3261
|
|
20240104,142200,3833782205,2360,2360,2360,2360,2496
|
|
20240104,142100,3827891645,2360,2360,2365,2360,376
|
|
20240104,142000,3827003905,2360,2360,2360,2360,200
|
|
20240104,141900,3826531905,2360,2365,2365,2360,1072
|
|
20240104,141800,3824001975,2360,2360,2360,2360,577
|
|
20240104,141700,3822640255,2365,2365,2365,2365,584
|
|
20240104,141600,3821259095,2365,2365,2365,2365,32
|
|
20240104,141500,3821183415,2360,2360,2360,2360,2300
|
|
20240104,141400,3815755415,2360,2360,2360,2360,306
|
|
20240104,141300,3815033255,2360,2355,2360,2355,700
|
|
20240104,141200,3813383250,2355,2355,2355,2355,7392
|
|
20240104,141100,3795975090,2350,2350,2350,2350,770
|
|
20240104,141000,3794165590,2340,2360,2360,2340,21234
|
|
20240104,140900,3744371980,2360,2360,2360,2360,2757
|
|
20240104,140800,3737865460,2365,2360,2365,2360,1529
|
|
20240104,140700,3734257015,2360,2355,2360,2345,796
|
|
20240104,140600,3732380675,2345,2365,2370,2345,21167
|
|
20240104,140500,3682591665,2370,2370,2370,2365,1389
|
|
20240104,140400,3679300275,2370,2370,2375,2370,2350
|
|
20240104,140300,3673729775,2365,2365,2370,2365,2365
|
|
20240104,140200,3668130485,2360,2360,2360,2355,7788
|
|
20240104,140100,3649769910,2350,2390,2390,2330,121841
|
|
20240104,140000,3362920350,2390,2390,2390,2390,4236
|
|
20240104,135900,3352796310,2390,2395,2395,2390,15
|
|
20240104,135800,3352760410,2395,2395,2395,2395,144
|
|
20240104,135700,3352415530,2395,2395,2395,2390,793
|
|
20240104,135600,3350519880,2390,2395,2395,2390,3
|
|
20240104,135500,3350512700,2390,2390,2390,2390,1047
|
|
20240104,135400,3348010370,2390,2395,2395,2385,4610
|
|
20240104,135300,3336995010,2390,2395,2395,2390,110
|
|
20240104,135200,3336732060,2395,2395,2395,2390,611
|
|
20240104,135100,3335269205,2400,2400,2400,2395,1636
|
|
20240104,135000,3331348475,2395,2400,2400,2395,506
|
|
20240104,134900,3330135090,2400,2405,2405,2400,3346
|
|
20240104,134800,3322104680,2405,2405,2405,2400,4306
|
|
20240104,134700,3311748755,2405,2410,2410,2405,1521
|
|
20240104,134600,3308085645,2410,2410,2410,2410,2533
|
|
20240104,134500,3301981115,2415,2415,2415,2415,20
|
|
20240104,134400,3301932815,2415,2415,2415,2415,20
|
|
20240104,134300,3301884515,2415,2415,2415,2415,12
|
|
20240104,134200,3301855535,2415,2415,2415,2415,5
|
|
20240104,134100,3301843460,2410,2410,2410,2410,55
|
|
20240104,134000,3301710910,2405,2410,2410,2405,986
|
|
20240104,133900,3299338795,2410,2410,2410,2405,2614
|
|
20240104,133800,3293039060,2410,2415,2415,2410,112
|
|
20240104,133700,3292769030,2420,2415,2420,2415,301
|
|
20240104,133600,3292042110,2415,2415,2415,2415,5
|
|
20240104,133500,3292030035,2405,2410,2415,2405,72
|
|
20240104,133400,3291856520,2410,2410,2410,2405,2069
|
|
20240104,133300,3286877775,2410,2415,2415,2410,1136
|
|
20240104,133200,3284139265,2425,2420,2425,2420,204
|
|
20240104,133100,3283644570,2425,2420,2425,2420,821
|
|
20240104,133000,3281657645,2420,2420,2420,2420,0
|
|
20240104,132900,3281657645,2420,2405,2420,2405,3012
|
|
20240104,132800,3274383475,2410,2410,2410,2410,6727
|
|
20240104,132700,3258171405,2415,2415,2415,2415,1045
|
|
20240104,132600,3255647730,2410,2415,2415,2410,857
|
|
20240104,132500,3253579010,2410,2415,2415,2410,4818
|
|
20240104,132400,3241947000,2415,2420,2420,2415,250
|
|
20240104,132300,3241342155,2420,2420,2420,2420,500
|
|
20240104,132200,3240132155,2415,2420,2430,2415,3853
|
|
20240104,132100,3230779210,2415,2415,2415,2415,829
|
|
20240104,132000,3228777175,2415,2415,2415,2410,1602
|
|
20240104,131900,3224910845,2415,2410,2415,2410,52
|
|
20240104,131800,3224785465,2425,2405,2430,2405,3549
|
|
20240104,131700,3216203655,2405,2400,2405,2400,1032
|
|
20240104,131600,3213726355,2400,2405,2405,2400,1667
|
|
20240104,131500,3209720130,2405,2400,2405,2400,262
|
|
20240104,131400,3209091275,2400,2405,2405,2400,3
|
|
20240104,131300,3209084065,2400,2410,2410,2400,38
|
|
20240104,131200,3208992845,2405,2400,2405,2400,2491
|
|
20240104,131100,3203008445,2400,2400,2400,2395,1971
|
|
20240104,131000,3198280545,2400,2400,2400,2395,2191
|
|
20240104,130900,3193022755,2400,2400,2400,2400,946
|
|
20240104,130800,3190752355,2395,2395,2400,2395,1287
|
|
20240104,130700,3187668730,2395,2385,2395,2385,60
|
|
20240104,130600,3187525530,2385,2400,2400,2385,723
|
|
20240104,130500,3185800930,2400,2395,2400,2385,5542
|
|
20240104,130400,3172548025,2395,2395,2400,2395,4322
|
|
20240104,130300,3162196830,2395,2400,2400,2395,6316
|
|
20240104,130200,3147038910,2400,2405,2405,2400,334
|
|
20240104,130100,3146237285,2405,2405,2405,2405,594
|
|
20240104,130000,3144808715,2410,2410,2410,2410,0
|
|
20240104,125900,3144808715,2410,2410,2410,2405,1234
|
|
20240104,125800,3141840935,2410,2400,2410,2400,4768
|
|
20240104,125700,3130357505,2400,2400,2400,2395,912
|
|
20240104,125600,3128168915,2400,2405,2405,2395,7745
|
|
20240104,125500,3109572380,2405,2405,2410,2405,545
|
|
20240104,125400,3108261645,2410,2415,2415,2410,1490
|
|
20240104,125300,3104670525,2415,2420,2420,2410,9119
|
|
20240104,125200,3082666020,2415,2415,2415,2415,604
|
|
20240104,125100,3081207360,2415,2420,2420,2415,3316
|
|
20240104,125000,3073196430,2420,2420,2420,2410,14441
|
|
20240104,124900,3038355510,2420,2420,2420,2420,490
|
|
20240104,124800,3037169710,2425,2415,2425,2415,1409
|
|
20240104,124700,3033759275,2415,2415,2415,2415,4414
|
|
20240104,124600,3023099465,2420,2420,2420,2420,601
|
|
20240104,124500,3021645045,2415,2415,2420,2415,1013
|
|
20240104,124400,3019196465,2415,2420,2425,2415,6971
|
|
20240104,124300,3002351945,2425,2420,2425,2420,3245
|
|
20240104,124200,2994489045,2425,2420,2425,2420,547
|
|
20240104,124100,2993164990,2420,2415,2420,2415,102
|
|
20240104,124000,2992918650,2420,2415,2420,2415,819
|
|
20240104,123900,2990940180,2420,2420,2420,2415,1542
|
|
20240104,123800,2987211240,2415,2425,2425,2415,1488
|
|
20240104,123700,2983617615,2420,2425,2425,2420,698
|
|
20240104,123600,2981927900,2430,2430,2430,2420,1001
|
|
20240104,123500,2979502470,2430,2420,2430,2420,2713
|
|
20240104,123400,2972922935,2420,2425,2425,2415,1433
|
|
20240104,123300,2969456865,2425,2420,2425,2420,1125
|
|
20240104,123200,2966731700,2420,2425,2425,2420,1088
|
|
20240104,123100,2964098715,2425,2420,2425,2415,7856
|
|
20240104,123000,2945111160,2420,2420,2420,2420,2476
|
|
20240104,122900,2939119240,2420,2420,2420,2415,1364
|
|
20240104,122800,2935820065,2420,2425,2425,2420,1943
|
|
20240104,122700,2931115455,2420,2415,2425,2415,1808
|
|
20240104,122600,2926743745,2415,2430,2430,2410,46254
|
|
20240104,122500,2814779140,2430,2440,2445,2430,7492
|
|
20240104,122400,2796534920,2445,2445,2450,2440,6101
|
|
20240104,122300,2781601270,2445,2445,2445,2445,6623
|
|
20240104,122200,2765408035,2445,2435,2450,2430,11180
|
|
20240104,122100,2738115415,2435,2440,2440,2430,2373
|
|
20240104,122000,2732337480,2440,2445,2450,2440,4521
|
|
20240104,121900,2721291140,2445,2435,2450,2430,10673
|
|
20240104,121800,2695200745,2440,2455,2455,2425,13607
|
|
20240104,121700,2661993170,2445,2445,2455,2440,13284
|
|
20240104,121600,2629504685,2440,2435,2445,2430,6846
|
|
20240104,121500,2612805060,2435,2435,2450,2425,4975
|
|
20240104,121400,2600702160,2435,2425,2435,2410,33197
|
|
20240104,121300,2520273270,2425,2450,2455,2420,41513
|
|
20240104,121200,2419113025,2445,2465,2470,2445,17005
|
|
20240104,121100,2377415345,2470,2460,2470,2445,39423
|
|
20240104,121000,2280402480,2465,2450,2465,2440,48682
|
|
20240104,120900,2160913685,2445,2445,2450,2435,19460
|
|
20240104,120800,2113383245,2450,2440,2455,2435,32747
|
|
20240104,120700,2033301505,2440,2455,2455,2430,41834
|
|
20240104,120600,1931373680,2455,2425,2460,2420,66452
|
|
20240104,120500,1769263065,2425,2420,2425,2415,5720
|
|
20240104,120400,1755394710,2415,2420,2425,2415,7912
|
|
20240104,120300,1736250465,2425,2425,2430,2410,13701
|
|
20240104,120200,1703023080,2425,2400,2425,2400,28457
|
|
20240104,120100,1634193450,2400,2400,2410,2400,2693
|
|
20240104,120000,1627730240,2400,2420,2420,2395,6344
|
|
20240104,115900,1612489585,2420,2400,2425,2385,12229
|
|
20240104,115800,1582924865,2395,2415,2420,2385,18678
|
|
20240104,115700,1538133635,2415,2395,2425,2390,64101
|
|
20240104,115600,1383716065,2390,2380,2390,2380,8219
|
|
20240104,115500,1364080145,2380,2380,2380,2380,319
|
|
20240104,115400,1363320925,2380,2380,2380,2380,836
|
|
20240104,115300,1361331245,2380,2380,2380,2380,2274
|
|
20240104,115200,1355919125,2380,2380,2380,2380,0
|
|
20240104,115100,1355919125,2380,2380,2380,2380,0
|
|
20240104,115000,1355919125,2380,2380,2380,2380,9
|
|
20240104,114900,1355897705,2380,2380,2380,2380,415
|
|
20240104,114800,1354910005,2385,2380,2385,2380,2255
|
|
20240104,114700,1349538670,2380,2380,2380,2380,8
|
|
20240104,114600,1349519630,2380,2380,2385,2380,472
|
|
20240104,114500,1348394685,2380,2385,2385,2380,4612
|
|
20240104,114400,1337416125,2385,2385,2385,2380,448
|
|
20240104,114300,1336348140,2385,2385,2390,2385,1095
|
|
20240104,114200,1333735370,2385,2390,2390,2380,189
|
|
20240104,114100,1333284480,2390,2380,2390,2380,8
|
|
20240104,114000,1333265430,2380,2380,2390,2380,2077
|
|
20240104,113900,1328320910,2380,2380,2380,2380,10
|
|
20240104,113800,1328297110,2380,2385,2385,2380,940
|
|
20240104,113700,1326059410,2385,2385,2385,2385,700
|
|
20240104,113600,1324389910,2385,2385,2385,2385,1100
|
|
20240104,113500,1321766410,2380,2380,2380,2380,69
|
|
20240104,113400,1321602190,2380,2385,2385,2380,420
|
|
20240104,113300,1320600495,2385,2385,2390,2385,277
|
|
20240104,113200,1319939240,2380,2375,2385,2375,623
|
|
20240104,113100,1318457840,2380,2380,2380,2380,596
|
|
20240104,113000,1317039360,2385,2380,2385,2380,742
|
|
20240104,112900,1315273395,2380,2380,2380,2380,1406
|
|
20240104,112800,1311927115,2380,2380,2380,2380,621
|
|
20240104,112700,1310449135,2380,2385,2385,2380,1078
|
|
20240104,112600,1307883490,2390,2385,2390,2385,3005
|
|
20240104,112500,1300702160,2390,2390,2390,2390,0
|
|
20240104,112400,1300702160,2390,2390,2390,2390,100
|
|
20240104,112300,1300463160,2390,2390,2390,2390,0
|
|
20240104,112200,1300463160,2390,2390,2390,2390,0
|
|
20240104,112100,1300463160,2390,2375,2390,2375,10252
|
|
20240104,112000,1276113890,2380,2380,2380,2380,223
|
|
20240104,111900,1275583150,2390,2380,2390,2375,504
|
|
20240104,111800,1274385620,2380,2380,2380,2380,10286
|
|
20240104,111700,1249904940,2390,2380,2390,2380,1222
|
|
20240104,111600,1246995570,2380,2395,2395,2380,3378
|
|
20240104,111500,1238944635,2385,2390,2395,2385,1051
|
|
20240104,111400,1236436900,2390,2390,2395,2390,293
|
|
20240104,111300,1235736625,2390,2395,2395,2390,4389
|
|
20240104,111200,1225244295,2395,2395,2400,2395,4512
|
|
20240104,111100,1214437885,2395,2390,2395,2390,134
|
|
20240104,111000,1214117175,2395,2395,2400,2390,2023
|
|
20240104,110900,1209272090,2395,2400,2405,2390,17022
|
|
20240104,110800,1168425235,2400,2380,2400,2380,15076
|
|
20240104,110700,1132315645,2380,2390,2390,2380,2353
|
|
20240104,110600,1126698905,2390,2390,2390,2385,1572
|
|
20240104,110500,1122941865,2385,2395,2395,2385,758
|
|
20240104,110400,1121130225,2380,2395,2395,2380,54
|
|
20240104,110300,1121000925,2395,2390,2395,2380,7
|
|
20240104,110200,1120984215,2395,2395,2400,2395,3924
|
|
20240104,110100,1111580630,2390,2385,2390,2380,7875
|
|
20240104,110000,1092787735,2385,2385,2385,2385,903
|
|
20240104,105900,1090634080,2390,2385,2390,2380,4570
|
|
20240104,105800,1079747675,2385,2390,2395,2385,7264
|
|
20240104,105700,1062407220,2385,2390,2395,2385,4583
|
|
20240104,105600,1051454290,2385,2395,2395,2385,3682
|
|
20240104,105500,1042648055,2395,2400,2400,2395,2292
|
|
20240104,105400,1037154335,2400,2400,2400,2395,3962
|
|
20240104,105300,1027664950,2400,2400,2400,2390,5154
|
|
20240104,105200,1015317105,2400,2390,2400,2390,5869
|
|
20240104,105100,1001260445,2390,2385,2390,2385,4703
|
|
20240104,105000,990030275,2385,2390,2395,2385,1575
|
|
20240104,104900,986271390,2390,2390,2395,2390,2902
|
|
20240104,104800,979333990,2390,2395,2395,2385,4849
|
|
20240104,104700,967757730,2395,2390,2395,2385,9343
|
|
20240104,104600,945412720,2400,2400,2400,2395,5650
|
|
20240104,104500,931858945,2400,2400,2405,2400,16350
|
|
20240104,104400,892600045,2400,2395,2405,2395,14449
|
|
20240104,104300,857922390,2395,2385,2400,2385,11330
|
|
20240104,104200,830800335,2385,2385,2385,2385,3739
|
|
20240104,104100,821882820,2390,2390,2395,2385,1825
|
|
20240104,104000,817519105,2395,2395,2400,2390,5369
|
|
20240104,103900,804667755,2395,2380,2405,2380,20189
|
|
20240104,103800,756271860,2380,2390,2395,2375,16402
|
|
20240104,103700,717104915,2390,2395,2395,2390,18007
|
|
20240104,103600,674009000,2390,2375,2395,2375,70870
|
|
20240104,103500,505029695,2370,2365,2370,2365,9013
|
|
20240104,103400,483674200,2365,2365,2365,2365,2658
|
|
20240104,103300,477388030,2365,2360,2365,2355,1347
|
|
20240104,103200,474204795,2360,2365,2370,2360,4104
|
|
20240104,103100,464480100,2370,2365,2370,2360,14094
|
|
20240104,103000,431096640,2365,2350,2365,2350,4831
|
|
20240104,102900,419702620,2355,2350,2355,2350,2168
|
|
20240104,102800,414605640,2345,2345,2345,2345,729
|
|
20240104,102700,412896135,2340,2340,2345,2340,1118
|
|
20240104,102600,410279150,2335,2335,2335,2335,1
|
|
20240104,102500,410276815,2340,2340,2340,2340,0
|
|
20240104,102400,410276815,2340,2340,2340,2340,804
|
|
20240104,102300,408395455,2335,2335,2335,2335,19
|
|
20240104,102200,408351090,2340,2340,2340,2340,0
|
|
20240104,102100,408351090,2340,2335,2340,2335,102
|
|
20240104,102000,408112915,2340,2335,2340,2335,8
|
|
20240104,101900,408094200,2340,2340,2340,2340,3
|
|
20240104,101800,408087180,2340,2335,2340,2335,892
|
|
20240104,101700,406004260,2335,2335,2335,2335,6296
|
|
20240104,101600,391303100,2340,2340,2340,2340,5
|
|
20240104,101500,391291400,2340,2340,2340,2340,0
|
|
20240104,101400,391291400,2340,2340,2340,2340,900
|
|
20240104,101300,389185400,2340,2340,2340,2340,110
|
|
20240104,101200,388928000,2340,2340,2340,2340,512
|
|
20240104,101100,387729920,2340,2340,2340,2340,770
|
|
20240104,101000,385928120,2340,2340,2340,2340,500
|
|
20240104,100900,384758120,2340,2340,2340,2340,600
|
|
20240104,100800,383354120,2340,2340,2340,2340,1038
|
|
20240104,100700,380925200,2340,2340,2340,2340,0
|
|
20240104,100600,380925200,2340,2340,2340,2340,5
|
|
20240104,100500,380913500,2340,2335,2340,2335,531
|
|
20240104,100400,379673515,2335,2335,2335,2335,1628
|
|
20240104,100300,375872135,2335,2335,2335,2335,110
|
|
20240104,100200,375615285,2335,2340,2340,2335,1647
|
|
20240104,100100,371763305,2345,2345,2345,2345,3
|
|
20240104,100000,371756270,2345,2345,2345,2345,51
|
|
20240104,095900,371636675,2345,2345,2345,2345,2
|
|
20240104,095800,371631985,2345,2345,2345,2345,221
|
|
20240104,095700,371113740,2345,2340,2345,2340,101
|
|
20240104,095600,370877395,2340,2340,2340,2335,473
|
|
20240104,095500,369770600,2340,2340,2340,2340,52
|
|
20240104,095400,369648920,2340,2340,2340,2340,1170
|
|
20240104,095300,366911120,2340,2340,2340,2340,80
|
|
20240104,095200,366723920,2345,2345,2345,2335,1030
|
|
20240104,095100,364310570,2345,2345,2345,2345,0
|
|
20240104,095000,364310570,2345,2345,2345,2345,0
|
|
20240104,094900,364310570,2345,2335,2345,2335,6
|
|
20240104,094800,364296550,2335,2330,2335,2330,102
|
|
20240104,094700,364058405,2330,2335,2335,2330,305
|
|
20240104,094600,363346505,2335,2335,2335,2335,3105
|
|
20240104,094500,356096330,2335,2335,2335,2335,131
|
|
20240104,094400,355790445,2340,2340,2340,2340,1098
|
|
20240104,094300,353221125,2340,2345,2345,2340,272
|
|
20240104,094200,352583635,2350,2345,2350,2340,1133
|
|
20240104,094100,349924670,2345,2350,2355,2345,5817
|
|
20240104,094000,336255155,2350,2345,2350,2345,797
|
|
20240104,093900,334383345,2345,2340,2350,2340,1170
|
|
20240104,093800,331640340,2340,2335,2340,2335,1330
|
|
20240104,093700,328534735,2330,2335,2335,2330,1011
|
|
20240104,093600,326179060,2335,2335,2335,2335,2223
|
|
20240104,093500,320988355,2340,2340,2340,2340,1514
|
|
20240104,093400,317445595,2340,2340,2340,2340,13
|
|
20240104,093300,317415175,2340,2340,2340,2340,0
|
|
20240104,093200,317415175,2340,2340,2340,2340,500
|
|
20240104,093100,316245175,2345,2340,2345,2340,1491
|
|
20240104,093000,312753880,2345,2350,2350,2345,158
|
|
20240104,092900,312383080,2350,2350,2350,2340,1424
|
|
20240104,092800,309044000,2340,2350,2350,2340,353
|
|
20240104,092700,308217720,2345,2345,2345,2345,1010
|
|
20240104,092600,305849270,2345,2345,2345,2345,6
|
|
20240104,092500,305835200,2345,2345,2345,2345,804
|
|
20240104,092400,303949820,2345,2345,2345,2345,601
|
|
20240104,092300,302540475,2345,2345,2345,2340,2207
|
|
20240104,092200,297370835,2350,2350,2355,2345,3651
|
|
20240104,092100,288800720,2360,2360,2365,2350,7955
|
|
20240104,092000,270071190,2360,2365,2365,2360,4502
|
|
20240104,091900,259446415,2370,2365,2370,2365,3006
|
|
20240104,091800,252331365,2365,2365,2365,2360,4877
|
|
20240104,091700,240816000,2360,2365,2365,2360,1982
|
|
20240104,091600,236135970,2365,2360,2370,2360,10525
|
|
20240104,091500,211252650,2360,2360,2365,2355,5592
|
|
20240104,091400,198039605,2360,2360,2365,2355,9701
|
|
20240104,091300,175130580,2360,2355,2360,2355,468
|
|
20240104,091200,174026285,2350,2355,2365,2350,7889
|
|
20240104,091100,155402520,2350,2350,2350,2345,4862
|
|
20240104,091000,143982650,2350,2350,2350,2350,405
|
|
20240104,090900,143030900,2350,2355,2355,2350,5114
|
|
20240104,090800,131004350,2355,2355,2355,2350,5209
|
|
20240104,090700,118737205,2355,2350,2355,2350,3734
|
|
20240104,090600,109946205,2355,2360,2360,2350,1765
|
|
20240104,090500,105791840,2355,2360,2365,2350,9259
|
|
20240104,090400,83963880,2350,2350,2360,2345,8193
|
|
20240104,090300,64688795,2350,2340,2355,2340,5994
|
|
20240104,090200,50594340,2340,2340,2340,2340,635
|
|
20240104,090100,49108440,2340,2345,2355,2340,3353
|
|
20240104,090000,41247040,2345,2350,2350,2340,16782
|