598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,185400,6217960785,3405,3405,3405,3405,0
|
|
20240112,185300,6217960785,3405,3405,3405,3405,0
|
|
20240112,185200,6217960785,3405,3405,3405,3405,0
|
|
20240112,185100,6217960785,3405,3405,3405,3405,0
|
|
20240112,185000,6217960785,3405,3405,3405,3405,0
|
|
20240112,184900,6217960785,3405,3405,3405,3405,0
|
|
20240112,184800,6217960785,3405,3405,3405,3405,0
|
|
20240112,184700,6217960785,3405,3405,3405,3405,0
|
|
20240112,184600,6217960785,3405,3405,3405,3405,0
|
|
20240112,184500,6217960785,3405,3405,3405,3405,0
|
|
20240112,184400,6217960785,3405,3405,3405,3405,0
|
|
20240112,184300,6217960785,3405,3405,3405,3405,0
|
|
20240112,184200,6217960785,3405,3405,3405,3405,0
|
|
20240112,184100,6217960785,3405,3405,3405,3405,0
|
|
20240112,184000,6217960785,3405,3405,3405,3405,0
|
|
20240112,183900,6217960785,3405,3405,3405,3405,0
|
|
20240112,183800,6217960785,3405,3405,3405,3405,0
|
|
20240112,183700,6217960785,3405,3405,3405,3405,0
|
|
20240112,183600,6217960785,3405,3405,3405,3405,0
|
|
20240112,183500,6217960785,3405,3405,3405,3405,0
|
|
20240112,183400,6217960785,3405,3405,3405,3405,0
|
|
20240112,183300,6217960785,3405,3405,3405,3405,0
|
|
20240112,183200,6217960785,3405,3405,3405,3405,0
|
|
20240112,183100,6217960785,3405,3405,3405,3405,0
|
|
20240112,183000,6217960785,3405,3405,3405,3405,0
|
|
20240112,182900,6217960785,3405,3405,3405,3405,0
|
|
20240112,182800,6217960785,3405,3405,3405,3405,0
|
|
20240112,182700,6217960785,3405,3405,3405,3405,0
|
|
20240112,182600,6217960785,3405,3405,3405,3405,0
|
|
20240112,182500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,182400,6217960785,3405,3405,3405,3405,0
|
|
20240112,182300,6217960785,3405,3405,3405,3405,0
|
|
20240112,182200,6217960785,3405,3405,3405,3405,0
|
|
20240112,182100,6217960785,3405,3405,3405,3405,0
|
|
20240112,182000,6217960785,3405,3405,3405,3405,0
|
|
20240112,181900,6217960785,3405,3405,3405,3405,0
|
|
20240112,181800,6217960785,3405,3405,3405,3405,0
|
|
20240112,181700,6217960785,3405,3405,3405,3405,0
|
|
20240112,181600,6217960785,3405,3405,3405,3405,0
|
|
20240112,181500,6217960785,3405,3405,3405,3405,0
|
|
20240112,181400,6217960785,3405,3405,3405,3405,0
|
|
20240112,181300,6217960785,3405,3405,3405,3405,0
|
|
20240112,181200,6217960785,3405,3405,3405,3405,0
|
|
20240112,181100,6217960785,3405,3405,3405,3405,0
|
|
20240112,181000,6217960785,3405,3405,3405,3405,0
|
|
20240112,180900,6217960785,3405,3405,3405,3405,0
|
|
20240112,180800,6217960785,3405,3405,3405,3405,0
|
|
20240112,180700,6217960785,3405,3405,3405,3405,0
|
|
20240112,180600,6217960785,3405,3405,3405,3405,0
|
|
20240112,180500,6217960785,3405,3405,3405,3405,0
|
|
20240112,180400,6217960785,3405,3405,3405,3405,0
|
|
20240112,180300,6217960785,3405,3405,3405,3405,0
|
|
20240112,180200,6217960785,3405,3405,3405,3405,0
|
|
20240112,180100,6217960785,3405,3405,3405,3405,0
|
|
20240112,180000,6217960785,3405,3405,3405,3405,0
|
|
20240112,175900,6217960785,3405,3405,3405,3405,0
|
|
20240112,175800,6217960785,3405,3405,3405,3405,0
|
|
20240112,175700,6217960785,3405,3405,3405,3405,0
|
|
20240112,175600,6217960785,3405,3405,3405,3405,0
|
|
20240112,175500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,175400,6217960785,3405,3405,3405,3405,0
|
|
20240112,175300,6217960785,3405,3405,3405,3405,0
|
|
20240112,175200,6217960785,3405,3405,3405,3405,0
|
|
20240112,175100,6217960785,3405,3405,3405,3405,0
|
|
20240112,175000,6217960785,3405,3405,3405,3405,0
|
|
20240112,174900,6217960785,3405,3405,3405,3405,0
|
|
20240112,174800,6217960785,3405,3405,3405,3405,0
|
|
20240112,174700,6217960785,3405,3405,3405,3405,0
|
|
20240112,174600,6217960785,3405,3405,3405,3405,0
|
|
20240112,174500,6217960785,3405,3405,3405,3405,0
|
|
20240112,174400,6217960785,3405,3405,3405,3405,0
|
|
20240112,174300,6217960785,3405,3405,3405,3405,0
|
|
20240112,174200,6217960785,3405,3405,3405,3405,0
|
|
20240112,174100,6217960785,3405,3405,3405,3405,0
|
|
20240112,174000,6217960785,3405,3405,3405,3405,0
|
|
20240112,173900,6217960785,3405,3405,3405,3405,0
|
|
20240112,173800,6217960785,3405,3405,3405,3405,0
|
|
20240112,173700,6217960785,3405,3405,3405,3405,0
|
|
20240112,173600,6217960785,3405,3405,3405,3405,0
|
|
20240112,173500,6217960785,3405,3405,3405,3405,0
|
|
20240112,173400,6217960785,3405,3405,3405,3405,0
|
|
20240112,173300,6217960785,3405,3405,3405,3405,0
|
|
20240112,173200,6217960785,3405,3405,3405,3405,0
|
|
20240112,173100,6217960785,3405,3405,3405,3405,0
|
|
20240112,173000,6217960785,3405,3405,3405,3405,0
|
|
20240112,172900,6217960785,3405,3405,3405,3405,0
|
|
20240112,172800,6217960785,3405,3405,3405,3405,0
|
|
20240112,172700,6217960785,3405,3405,3405,3405,0
|
|
20240112,172600,6217960785,3405,3405,3405,3405,0
|
|
20240112,172500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,172400,6217960785,3405,3405,3405,3405,0
|
|
20240112,172300,6217960785,3405,3405,3405,3405,0
|
|
20240112,172200,6217960785,3405,3405,3405,3405,0
|
|
20240112,172100,6217960785,3405,3405,3405,3405,0
|
|
20240112,172000,6217960785,3405,3405,3405,3405,0
|
|
20240112,171900,6217960785,3405,3405,3405,3405,0
|
|
20240112,171800,6217960785,3405,3405,3405,3405,0
|
|
20240112,171700,6217960785,3405,3405,3405,3405,0
|
|
20240112,171600,6217960785,3405,3405,3405,3405,0
|
|
20240112,171500,6217960785,3405,3405,3405,3405,0
|
|
20240112,171400,6217960785,3405,3405,3405,3405,0
|
|
20240112,171300,6217960785,3405,3405,3405,3405,0
|
|
20240112,171200,6217960785,3405,3405,3405,3405,0
|
|
20240112,171100,6217960785,3405,3405,3405,3405,0
|
|
20240112,171000,6217960785,3405,3405,3405,3405,0
|
|
20240112,170900,6217960785,3405,3405,3405,3405,0
|
|
20240112,170800,6217960785,3405,3405,3405,3405,0
|
|
20240112,170700,6217960785,3405,3405,3405,3405,0
|
|
20240112,170600,6217960785,3405,3405,3405,3405,0
|
|
20240112,170500,6217960785,3405,3405,3405,3405,0
|
|
20240112,170400,6217960785,3405,3405,3405,3405,0
|
|
20240112,170300,6217960785,3405,3405,3405,3405,0
|
|
20240112,170200,6217960785,3405,3405,3405,3405,0
|
|
20240112,170100,6217960785,3405,3405,3405,3405,0
|
|
20240112,170000,6217960785,3405,3405,3405,3405,0
|
|
20240112,165900,6217960785,3405,3405,3405,3405,0
|
|
20240112,165800,6217960785,3405,3405,3405,3405,0
|
|
20240112,165700,6217960785,3405,3405,3405,3405,0
|
|
20240112,165600,6217960785,3405,3405,3405,3405,0
|
|
20240112,165500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,165400,6217960785,3405,3405,3405,3405,0
|
|
20240112,165300,6217960785,3405,3405,3405,3405,0
|
|
20240112,165200,6217960785,3405,3405,3405,3405,0
|
|
20240112,165100,6217960785,3405,3405,3405,3405,0
|
|
20240112,165000,6217960785,3405,3405,3405,3405,0
|
|
20240112,164900,6217960785,3405,3405,3405,3405,0
|
|
20240112,164800,6217960785,3405,3405,3405,3405,0
|
|
20240112,164700,6217960785,3405,3405,3405,3405,0
|
|
20240112,164600,6217960785,3405,3405,3405,3405,0
|
|
20240112,164500,6217960785,3405,3405,3405,3405,0
|
|
20240112,164400,6217960785,3405,3405,3405,3405,0
|
|
20240112,164300,6217960785,3405,3405,3405,3405,0
|
|
20240112,164200,6217960785,3405,3405,3405,3405,0
|
|
20240112,164100,6217960785,3405,3405,3405,3405,0
|
|
20240112,164000,6217960785,3405,3405,3405,3405,0
|
|
20240112,163900,6217960785,3405,3405,3405,3405,0
|
|
20240112,163800,6217960785,3405,3405,3405,3405,0
|
|
20240112,163700,6217960785,3405,3405,3405,3405,0
|
|
20240112,163600,6217960785,3405,3405,3405,3405,0
|
|
20240112,163500,6217960785,3405,3405,3405,3405,0
|
|
20240112,163400,6217960785,3405,3405,3405,3405,0
|
|
20240112,163300,6217960785,3405,3405,3405,3405,0
|
|
20240112,163200,6217960785,3405,3405,3405,3405,0
|
|
20240112,163100,6217960785,3405,3405,3405,3405,0
|
|
20240112,163000,6217960785,3405,3405,3405,3405,0
|
|
20240112,162900,6217960785,3405,3405,3405,3405,0
|
|
20240112,162800,6217960785,3405,3405,3405,3405,0
|
|
20240112,162700,6217960785,3405,3405,3405,3405,0
|
|
20240112,162600,6217960785,3405,3405,3405,3405,0
|
|
20240112,162500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,162400,6217960785,3405,3405,3405,3405,0
|
|
20240112,162300,6217960785,3405,3405,3405,3405,0
|
|
20240112,162200,6217960785,3405,3405,3405,3405,0
|
|
20240112,162100,6217960785,3405,3405,3405,3405,0
|
|
20240112,162000,6217960785,3405,3405,3405,3405,0
|
|
20240112,161900,6217960785,3405,3405,3405,3405,0
|
|
20240112,161800,6217960785,3405,3405,3405,3405,0
|
|
20240112,161700,6217960785,3405,3405,3405,3405,0
|
|
20240112,161600,6217960785,3405,3405,3405,3405,0
|
|
20240112,161500,6217960785,3405,3405,3405,3405,0
|
|
20240112,161400,6217960785,3405,3405,3405,3405,0
|
|
20240112,161300,6217960785,3405,3405,3405,3405,0
|
|
20240112,161200,6217960785,3405,3405,3405,3405,0
|
|
20240112,161100,6217960785,3405,3405,3405,3405,0
|
|
20240112,161000,6217960785,3405,3405,3405,3405,0
|
|
20240112,160900,6217960785,3405,3405,3405,3405,0
|
|
20240112,160800,6217960785,3405,3405,3405,3405,0
|
|
20240112,160700,6217960785,3405,3405,3405,3405,0
|
|
20240112,160600,6217960785,3405,3405,3405,3405,0
|
|
20240112,160500,6217960785,3405,3405,3405,3405,0
|
|
20240112,160400,6217960785,3405,3405,3405,3405,0
|
|
20240112,160300,6217960785,3405,3405,3405,3405,0
|
|
20240112,160200,6217960785,3405,3405,3405,3405,0
|
|
20240112,160100,6217960785,3405,3405,3405,3405,0
|
|
20240112,160000,6217960785,3405,3405,3405,3405,0
|
|
20240112,155900,6217960785,3405,3405,3405,3405,0
|
|
20240112,155800,6217960785,3405,3405,3405,3405,0
|
|
20240112,155700,6217960785,3405,3405,3405,3405,0
|
|
20240112,155600,6217960785,3405,3405,3405,3405,0
|
|
20240112,155500,6217960785,3405,3405,3405,3405,23993
|
|
20240112,155400,6217960785,3405,3405,3405,3405,0
|
|
20240112,155300,6217960785,3405,3405,3405,3405,0
|
|
20240112,155200,6217960785,3405,3405,3405,3405,0
|
|
20240112,155100,6217960785,3405,3405,3405,3405,0
|
|
20240112,155000,6217960785,3405,3405,3405,3405,0
|
|
20240112,154900,6217960785,3405,3405,3405,3405,0
|
|
20240112,154800,6217960785,3405,3405,3405,3405,0
|
|
20240112,154700,6217960785,3405,3405,3405,3405,0
|
|
20240112,154600,6217960785,3405,3405,3405,3405,0
|
|
20240112,154500,6217960785,3405,3405,3405,3405,0
|
|
20240112,154400,6217960785,3405,3405,3405,3405,0
|
|
20240112,154300,6217960785,3405,3405,3405,3405,0
|
|
20240112,154200,6217960785,3405,3405,3405,3405,0
|
|
20240112,154100,6217960785,3405,3405,3405,3405,0
|
|
20240112,154000,6217960785,3405,3405,3405,3405,0
|
|
20240112,153900,6217960785,3405,3405,3405,3405,0
|
|
20240112,153800,6217960785,3405,3405,3405,3405,0
|
|
20240112,153700,6217960785,3405,3405,3405,3405,0
|
|
20240112,153600,6217960785,3405,3405,3405,3405,0
|
|
20240112,153500,6217960785,3405,3405,3405,3405,0
|
|
20240112,153400,6217960785,3405,3405,3405,3405,0
|
|
20240112,153300,6217960785,3405,3405,3405,3405,0
|
|
20240112,153200,6217960785,3405,3405,3405,3405,0
|
|
20240112,153100,6217960785,3405,3405,3405,3405,0
|
|
20240112,153000,6217960785,3405,3405,3405,3405,23993
|
|
20240112,152900,6136264620,3410,3410,3410,3410,0
|
|
20240112,152800,6136264620,3410,3410,3410,3410,0
|
|
20240112,152700,6136264620,3410,3410,3410,3410,0
|
|
20240112,152600,6136264620,3410,3410,3410,3410,0
|
|
20240112,152500,6136264620,3410,3410,3410,3410,0
|
|
20240112,152400,6136264620,3410,3410,3410,3410,0
|
|
20240112,152300,6136264620,3410,3410,3410,3410,0
|
|
20240112,152200,6136264620,3410,3410,3410,3410,0
|
|
20240112,152100,6136264620,3410,3410,3410,3410,0
|
|
20240112,152000,6136264620,3410,3410,3410,3410,0
|
|
20240112,151900,6136264620,3410,3405,3410,3405,2332
|
|
20240112,151800,6128319945,3410,3395,3410,3395,3588
|
|
20240112,151700,6116107160,3405,3405,3410,3395,8523
|
|
20240112,151600,6087119690,3405,3405,3410,3400,28332
|
|
20240112,151500,5990782295,3405,3400,3410,3400,1202
|
|
20240112,151400,5986689930,3405,3405,3410,3405,4155
|
|
20240112,151300,5972542130,3405,3400,3410,3400,856
|
|
20240112,151200,5969627485,3400,3405,3410,3400,1151
|
|
20240112,151100,5965708485,3405,3405,3410,3405,335
|
|
20240112,151000,5964567310,3410,3410,3410,3405,286
|
|
20240112,150900,5963593460,3405,3410,3410,3405,3797
|
|
20240112,150800,5950651980,3405,3415,3415,3405,13245
|
|
20240112,150700,5905483420,3415,3415,3415,3415,2518
|
|
20240112,150600,5896884450,3415,3415,3415,3415,4842
|
|
20240112,150500,5880349020,3415,3420,3420,3415,2338
|
|
20240112,150400,5872355940,3415,3415,3415,3415,241
|
|
20240112,150300,5871532925,3415,3425,3425,3415,2373
|
|
20240112,150200,5863418305,3420,3420,3425,3420,3203
|
|
20240112,150100,5852459045,3420,3415,3425,3415,3327
|
|
20240112,150000,5841071105,3415,3420,3420,3415,2057
|
|
20240112,145900,5834038570,3420,3420,3420,3415,867
|
|
20240112,145800,5831073760,3420,3415,3425,3415,1861
|
|
20240112,145700,5824708855,3420,3415,3420,3415,366
|
|
20240112,145600,5823458955,3415,3415,3420,3415,1350
|
|
20240112,145500,5818847120,3415,3420,3420,3415,879
|
|
20240112,145400,5815843505,3420,3420,3420,3420,5802
|
|
20240112,145300,5796000665,3420,3415,3420,3415,4597
|
|
20240112,145200,5780291905,3415,3420,3420,3415,986
|
|
20240112,145100,5776924050,3420,3410,3420,3410,5409
|
|
20240112,145000,5758450775,3405,3410,3410,3405,168
|
|
20240112,144900,5757878230,3405,3410,3415,3400,27653
|
|
20240112,144800,5663774125,3410,3410,3415,3410,488
|
|
20240112,144700,5662110040,3410,3410,3410,3410,150
|
|
20240112,144600,5661598540,3415,3410,3415,3405,2563
|
|
20240112,144500,5652859340,3410,3405,3410,3405,1579
|
|
20240112,144400,5647475185,3405,3405,3405,3405,282
|
|
20240112,144300,5646514975,3405,3405,3415,3405,845
|
|
20240112,144200,5643636470,3415,3405,3415,3405,336
|
|
20240112,144100,5642490540,3405,3405,3415,3405,118
|
|
20240112,144000,5642088230,3405,3405,3415,3405,7646
|
|
20240112,143900,5616053590,3405,3410,3410,3405,1673
|
|
20240112,143800,5610353285,3410,3410,3415,3410,349
|
|
20240112,143700,5609163190,3410,3415,3415,3410,2478
|
|
20240112,143600,5600710660,3415,3410,3420,3410,417
|
|
20240112,143500,5599287180,3410,3420,3420,3405,133
|
|
20240112,143400,5598833795,3405,3420,3420,3405,36213
|
|
20240112,143300,5475350960,3415,3420,3420,3415,286
|
|
20240112,143200,5474374265,3415,3420,3420,3415,550
|
|
20240112,143100,5472495885,3420,3420,3425,3415,925
|
|
20240112,143000,5469331380,3420,3420,3420,3415,2135
|
|
20240112,142900,5462030055,3420,3420,3420,3420,1070
|
|
20240112,142800,5458370655,3415,3420,3420,3415,1614
|
|
20240112,142700,5452851105,3420,3420,3425,3420,10113
|
|
20240112,142600,5418264635,3420,3420,3420,3420,141
|
|
20240112,142500,5417782415,3420,3425,3430,3420,6119
|
|
20240112,142400,5396830465,3425,3420,3425,3420,574
|
|
20240112,142300,5394864845,3420,3420,3420,3420,581
|
|
20240112,142200,5392877825,3420,3420,3430,3420,679
|
|
20240112,142100,5390554845,3420,3420,3420,3420,140
|
|
20240112,142000,5390076045,3420,3425,3425,3420,2827
|
|
20240112,141900,5380406870,3425,3415,3430,3415,10504
|
|
20240112,141800,5344483980,3415,3415,3415,3415,132
|
|
20240112,141700,5344033200,3415,3415,3415,3415,233
|
|
20240112,141600,5343237505,3415,3415,3415,3415,66
|
|
20240112,141500,5343012115,3415,3420,3420,3415,3270
|
|
20240112,141400,5331829855,3420,3415,3420,3415,78
|
|
20240112,141300,5331563430,3420,3415,3420,3415,140
|
|
20240112,141200,5331085270,3415,3415,3415,3415,142
|
|
20240112,141100,5330600340,3415,3415,3420,3415,1006
|
|
20240112,141000,5327160945,3410,3415,3420,3410,2182
|
|
20240112,140900,5319712605,3415,3415,3420,3415,805
|
|
20240112,140800,5316963525,3415,3415,3415,3415,384
|
|
20240112,140700,5315652165,3415,3415,3415,3415,133
|
|
20240112,140600,5315197970,3420,3415,3420,3415,1012
|
|
20240112,140500,5311739065,3415,3415,3415,3415,5256
|
|
20240112,140400,5293789825,3415,3420,3420,3415,588
|
|
20240112,140300,5291781535,3415,3415,3420,3415,605
|
|
20240112,140200,5289714945,3415,3420,3420,3415,2121
|
|
20240112,140100,5282465065,3420,3420,3430,3420,1040
|
|
20240112,140000,5278904415,3420,3420,3420,3420,1308
|
|
20240112,135900,5274431055,3420,3420,3420,3420,400
|
|
20240112,135800,5273063055,3420,3420,3420,3420,151
|
|
20240112,135700,5272546635,3420,3420,3420,3420,258
|
|
20240112,135600,5271664275,3420,3430,3435,3420,5568
|
|
20240112,135500,5252621275,3420,3420,3430,3420,1049
|
|
20240112,135400,5249024750,3425,3425,3430,3425,2149
|
|
20240112,135300,5241663655,3430,3425,3430,3425,438
|
|
20240112,135200,5240162255,3425,3420,3430,3420,517
|
|
20240112,135100,5238390415,3420,3425,3430,3420,1898
|
|
20240112,135000,5231888595,3425,3430,3430,3425,352
|
|
20240112,134900,5230681740,3425,3425,3430,3425,246
|
|
20240112,134800,5229839185,3425,3425,3425,3420,1779
|
|
20240112,134700,5223748610,3425,3420,3425,3420,1197
|
|
20240112,134600,5219652945,3420,3425,3425,3420,798
|
|
20240112,134500,5216919960,3425,3430,3435,3425,1311
|
|
20240112,134400,5212423070,3430,3435,3435,3430,1472
|
|
20240112,134300,5207371120,3435,3435,3435,3435,254
|
|
20240112,134200,5206498630,3435,3445,3445,3435,3173
|
|
20240112,134100,5195584900,3445,3445,3450,3445,2050
|
|
20240112,134000,5188520130,3450,3445,3450,3445,11602
|
|
20240112,133900,5148522970,3440,3440,3450,3440,16198
|
|
20240112,133800,5092647990,3445,3435,3445,3430,25466
|
|
20240112,133700,5005017910,3430,3435,3435,3430,964
|
|
20240112,133600,5001706900,3430,3435,3440,3430,1916
|
|
20240112,133500,4995125425,3435,3440,3440,3430,9739
|
|
20240112,133400,4961629475,3440,3435,3440,3430,7781
|
|
20240112,133300,4934902495,3435,3435,3435,3430,237
|
|
20240112,133200,4934088730,3430,3425,3435,3425,9550
|
|
20240112,133100,4901304105,3430,3425,3435,3425,1465
|
|
20240112,133000,4896279500,3430,3420,3430,3420,13706
|
|
20240112,132900,4849317435,3425,3420,3425,3420,27720
|
|
20240112,132800,4754474495,3420,3415,3420,3415,2919
|
|
20240112,132700,4744492210,3410,3415,3415,3410,297
|
|
20240112,132600,4743478065,3415,3415,3415,3415,1214
|
|
20240112,132500,4739332255,3415,3415,3420,3415,1182
|
|
20240112,132400,4735295720,3420,3415,3420,3415,329
|
|
20240112,132300,4734172115,3420,3420,3420,3415,2356
|
|
20240112,132200,4726116095,3415,3415,3415,3415,1506
|
|
20240112,132100,4720973105,3415,3415,3415,3415,175
|
|
20240112,132000,4720375480,3410,3410,3410,3410,2895
|
|
20240112,131900,4710503530,3410,3415,3415,3410,5512
|
|
20240112,131800,4691707560,3415,3415,3415,3410,1006
|
|
20240112,131700,4688272570,3410,3410,3415,3410,5116
|
|
20240112,131600,4670822430,3410,3420,3420,3410,565
|
|
20240112,131500,4668893700,3415,3415,3415,3415,5
|
|
20240112,131400,4668876625,3420,3410,3420,3410,4170
|
|
20240112,131300,4654645445,3415,3410,3415,3410,52
|
|
20240112,131200,4654468115,3415,3415,3415,3415,630
|
|
20240112,131100,4652316665,3415,3415,3415,3410,612
|
|
20240112,131000,4650228935,3415,3415,3415,3415,0
|
|
20240112,130900,4650228935,3415,3415,3415,3415,810
|
|
20240112,130800,4647462785,3415,3415,3415,3415,1574
|
|
20240112,130700,4642087575,3415,3415,3420,3415,1258
|
|
20240112,130600,4637790505,3415,3415,3415,3410,10280
|
|
20240112,130500,4602684660,3415,3415,3415,3415,502
|
|
20240112,130400,4600970330,3415,3415,3415,3415,35
|
|
20240112,130300,4600850805,3415,3415,3415,3415,7
|
|
20240112,130200,4600826900,3410,3415,3415,3410,2500
|
|
20240112,130100,4592301860,3410,3415,3415,3410,4897
|
|
20240112,130000,4575602565,3415,3415,3415,3415,2758
|
|
20240112,125900,4566183995,3415,3410,3415,3410,2838
|
|
20240112,125800,4556505415,3420,3415,3420,3410,1487
|
|
20240112,125700,4551433295,3420,3410,3420,3410,70
|
|
20240112,125600,4551194585,3420,3420,3420,3420,100
|
|
20240112,125500,4550852585,3420,3415,3420,3415,48
|
|
20240112,125400,4550688550,3415,3415,3415,3410,2883
|
|
20240112,125300,4540843110,3415,3415,3420,3410,4176
|
|
20240112,125200,4526582880,3420,3420,3420,3420,5
|
|
20240112,125100,4526565780,3420,3415,3420,3415,789
|
|
20240112,125000,4523867845,3415,3415,3415,3415,200
|
|
20240112,124900,4523184845,3415,3415,3415,3415,719
|
|
20240112,124800,4520729460,3410,3415,3415,3410,115
|
|
20240112,124700,4520337235,3410,3410,3410,3410,3641
|
|
20240112,124600,4507921425,3415,3415,3415,3415,5000
|
|
20240112,124500,4490846425,3415,3410,3415,3410,2802
|
|
20240112,124400,4481288190,3410,3410,3410,3410,750
|
|
20240112,124300,4478730690,3410,3410,3410,3410,102
|
|
20240112,124200,4478382870,3415,3410,3415,3410,335
|
|
20240112,124100,4477240445,3420,3420,3420,3420,300
|
|
20240112,124000,4476214445,3420,3420,3420,3420,2974
|
|
20240112,123900,4466043365,3420,3420,3420,3420,1
|
|
20240112,123800,4466039945,3420,3425,3425,3420,556
|
|
20240112,123700,4464138420,3420,3410,3420,3410,656
|
|
20240112,123600,4461895160,3410,3415,3415,3410,7775
|
|
20240112,123500,4435375800,3415,3420,3420,3415,1536
|
|
20240112,123400,4430130310,3420,3420,3420,3420,101
|
|
20240112,123300,4429784890,3425,3425,3425,3425,1000
|
|
20240112,123200,4426359890,3425,3415,3425,3415,102
|
|
20240112,123100,4426011550,3425,3425,3425,3425,1
|
|
20240112,123000,4426008125,3425,3425,3425,3425,1
|
|
20240112,122900,4426004700,3410,3415,3415,3410,2210
|
|
20240112,122800,4418461870,3425,3420,3425,3415,1733
|
|
20240112,122700,4412543165,3430,3430,3430,3430,0
|
|
20240112,122600,4412543165,3430,3415,3430,3415,1077
|
|
20240112,122500,4408854905,3415,3415,3415,3415,35
|
|
20240112,122400,4408735380,3430,3420,3430,3415,3038
|
|
20240112,122300,4398355900,3420,3425,3425,3420,165
|
|
20240112,122200,4397791345,3425,3425,3425,3425,406
|
|
20240112,122100,4396400795,3430,3425,3430,3425,2470
|
|
20240112,122000,4387941040,3425,3425,3425,3425,0
|
|
20240112,121900,4387941040,3425,3420,3425,3420,101
|
|
20240112,121800,4387595615,3415,3420,3420,3410,4000
|
|
20240112,121700,4373939285,3415,3415,3415,3415,0
|
|
20240112,121600,4373939285,3415,3415,3415,3415,51
|
|
20240112,121500,4373765120,3415,3415,3425,3415,1146
|
|
20240112,121400,4369848115,3410,3415,3420,3410,3994
|
|
20240112,121300,4356221000,3420,3415,3420,3415,1122
|
|
20240112,121200,4352386260,3415,3420,3420,3415,1230
|
|
20240112,121100,4348184310,3415,3415,3415,3415,200
|
|
20240112,121000,4347501310,3415,3420,3420,3415,1008
|
|
20240112,120900,4344058950,3420,3420,3420,3420,160
|
|
20240112,120800,4343511750,3415,3415,3420,3415,1905
|
|
20240112,120700,4337006160,3420,3420,3420,3420,75
|
|
20240112,120600,4336749660,3420,3420,3420,3420,42
|
|
20240112,120500,4336606020,3420,3415,3420,3415,1311
|
|
20240112,120400,4332127500,3415,3420,3420,3415,743
|
|
20240112,120300,4329587515,3415,3420,3420,3415,1502
|
|
20240112,120200,4324452175,3425,3420,3425,3420,63
|
|
20240112,120100,4324236670,3425,3420,3425,3420,4
|
|
20240112,120000,4324222980,3425,3425,3425,3420,173
|
|
20240112,115900,4323631190,3420,3420,3420,3420,1876
|
|
20240112,115800,4317215270,3420,3420,3420,3420,3204
|
|
20240112,115700,4306257590,3425,3425,3425,3425,947
|
|
20240112,115600,4303014115,3420,3435,3435,3420,151
|
|
20240112,115500,4302496165,3435,3435,3435,3430,2318
|
|
20240112,115400,4294544335,3435,3430,3435,3420,4161
|
|
20240112,115300,4280255300,3430,3425,3430,3425,165
|
|
20240112,115200,4279689485,3420,3425,3425,3420,624
|
|
20240112,115100,4277552825,3425,3425,3425,3425,0
|
|
20240112,115000,4277552825,3425,3425,3425,3425,2
|
|
20240112,114900,4277545975,3420,3425,3425,3420,33
|
|
20240112,114800,4277433100,3420,3415,3420,3415,338
|
|
20240112,114700,4276277190,3420,3420,3420,3420,1072
|
|
20240112,114600,4272610950,3420,3415,3420,3415,1800
|
|
20240112,114500,4266456545,3420,3425,3425,3420,2121
|
|
20240112,114400,4259202685,3425,3425,3425,3425,1
|
|
20240112,114300,4259199260,3425,3425,3425,3425,4
|
|
20240112,114200,4259185560,3425,3425,3425,3420,515
|
|
20240112,114100,4257423185,3425,3425,3425,3425,3798
|
|
20240112,114000,4244415035,3430,3430,3430,3430,1397
|
|
20240112,113900,4239623325,3430,3435,3435,3430,302
|
|
20240112,113800,4238587460,3435,3435,3435,3430,13
|
|
20240112,113700,4238542855,3430,3435,3440,3430,3325
|
|
20240112,113600,4227115695,3435,3435,3435,3435,1472
|
|
20240112,113500,4222059375,3440,3440,3440,3435,162
|
|
20240112,113400,4221502100,3440,3435,3440,3435,2238
|
|
20240112,113300,4213814515,3440,3435,3440,3435,1985
|
|
20240112,113200,4206988145,3435,3425,3435,3420,6497
|
|
20240112,113100,4184716640,3425,3425,3425,3425,1061
|
|
20240112,113000,4181082715,3425,3415,3425,3415,1041
|
|
20240112,112900,4177517430,3420,3425,3425,3420,852
|
|
20240112,112800,4174601110,3425,3435,3435,3425,1923
|
|
20240112,112700,4168004130,3430,3430,3430,3425,303
|
|
20240112,112600,4166964845,3435,3425,3435,3425,3992
|
|
20240112,112500,4153269380,3430,3425,3430,3425,5940
|
|
20240112,112400,4132899825,3425,3415,3425,3410,5988
|
|
20240112,112300,4112421460,3410,3410,3415,3410,800
|
|
20240112,112200,4109693360,3405,3410,3410,3405,1730
|
|
20240112,112100,4103802610,3405,3410,3415,3405,985
|
|
20240112,112000,4100447425,3410,3415,3415,3405,546
|
|
20240112,111900,4098585320,3410,3410,3415,3410,538
|
|
20240112,111800,4096749595,3410,3410,3410,3410,21
|
|
20240112,111700,4096677985,3410,3410,3410,3410,3
|
|
20240112,111600,4096667755,3410,3405,3410,3405,313
|
|
20240112,111500,4095600540,3410,3410,3410,3410,420
|
|
20240112,111400,4094168340,3410,3410,3410,3410,1977
|
|
20240112,111300,4087426770,3415,3410,3415,3410,1518
|
|
20240112,111200,4082249585,3410,3405,3410,3405,2250
|
|
20240112,111100,4074588175,3410,3415,3415,3410,5066
|
|
20240112,111000,4057311850,3415,3420,3420,3415,52
|
|
20240112,110900,4057134015,3415,3415,3415,3415,11
|
|
20240112,110800,4057096450,3420,3420,3420,3420,1517
|
|
20240112,110700,4051908310,3420,3420,3420,3420,3535
|
|
20240112,110600,4039818610,3420,3420,3420,3420,0
|
|
20240112,110500,4039818610,3420,3420,3420,3420,0
|
|
20240112,110400,4039818610,3420,3420,3420,3420,615
|
|
20240112,110300,4037715310,3420,3415,3425,3415,4208
|
|
20240112,110200,4023324140,3415,3415,3415,3410,3245
|
|
20240112,110100,4012247830,3410,3415,3415,3410,3964
|
|
20240112,110000,3998730310,3410,3410,3410,3410,1100
|
|
20240112,105900,3994979310,3410,3410,3415,3410,1693
|
|
20240112,105800,3989206175,3410,3410,3415,3405,2985
|
|
20240112,105700,3979036310,3410,3410,3415,3405,5543
|
|
20240112,105600,3960134270,3410,3410,3415,3410,4661
|
|
20240112,105500,3944236510,3415,3410,3415,3410,293
|
|
20240112,105400,3943236475,3415,3410,3415,3410,568
|
|
20240112,105300,3941298940,3410,3420,3420,3410,3090
|
|
20240112,105200,3930748250,3420,3425,3425,3420,1851
|
|
20240112,105100,3924408585,3425,3420,3425,3420,51
|
|
20240112,105000,3924234160,3415,3425,3425,3415,639
|
|
20240112,104900,3922049125,3420,3420,3420,3420,164
|
|
20240112,104800,3921488245,3425,3415,3425,3410,906
|
|
20240112,104700,3918388720,3410,3415,3425,3410,1000
|
|
20240112,104600,3914976485,3415,3420,3430,3415,2081
|
|
20240112,104500,3907864670,3430,3430,3430,3430,801
|
|
20240112,104400,3905117240,3425,3415,3425,3410,9528
|
|
20240112,104300,3872537335,3425,3420,3425,3410,10660
|
|
20240112,104200,3836161360,3430,3420,3430,3415,6478
|
|
20240112,104100,3814033190,3415,3435,3435,3415,7623
|
|
20240112,104000,3787953970,3425,3430,3430,3425,290
|
|
20240112,103900,3786959430,3430,3430,3430,3430,1625
|
|
20240112,103800,3781385680,3430,3425,3430,3425,271
|
|
20240112,103700,3780457450,3425,3425,3425,3425,270
|
|
20240112,103600,3779532700,3420,3430,3430,3420,1310
|
|
20240112,103500,3775047335,3430,3425,3430,3425,121
|
|
20240112,103400,3774632885,3420,3420,3435,3420,1723
|
|
20240112,103300,3768729155,3420,3420,3420,3420,436
|
|
20240112,103200,3767238035,3420,3420,3425,3420,164
|
|
20240112,103100,3766677150,3425,3430,3430,3425,526
|
|
20240112,103000,3764873260,3430,3430,3430,3430,356
|
|
20240112,102900,3763652180,3430,3425,3430,3415,571
|
|
20240112,102800,3761698155,3425,3420,3435,3415,19716
|
|
20240112,102700,3694109880,3415,3420,3420,3405,15114
|
|
20240112,102600,3642555720,3420,3420,3425,3420,825
|
|
20240112,102500,3639734210,3420,3425,3425,3420,6741
|
|
20240112,102400,3616671925,3425,3430,3430,3425,1585
|
|
20240112,102300,3611243125,3430,3430,3430,3430,2747
|
|
20240112,102200,3601820915,3430,3415,3430,3415,1325
|
|
20240112,102100,3597289220,3415,3425,3425,3415,1850
|
|
20240112,102000,3590970240,3415,3420,3425,3415,12255
|
|
20240112,101900,3549065045,3425,3435,3435,3425,7710
|
|
20240112,101800,3522636605,3430,3440,3440,3430,1682
|
|
20240112,101700,3516860825,3435,3440,3450,3435,713
|
|
20240112,101600,3514404120,3445,3440,3445,3430,8239
|
|
20240112,101500,3486035370,3440,3430,3440,3430,1516
|
|
20240112,101400,3480827375,3425,3420,3435,3420,3807
|
|
20240112,101300,3467794180,3420,3445,3445,3420,16722
|
|
20240112,101200,3410408315,3440,3440,3440,3435,6450
|
|
20240112,101100,3388220840,3440,3445,3445,3435,2403
|
|
20240112,101000,3379957825,3445,3435,3445,3435,2388
|
|
20240112,100900,3371745980,3435,3430,3435,3430,9889
|
|
20240112,100800,3337817515,3430,3420,3430,3420,2378
|
|
20240112,100700,3329671035,3425,3430,3435,3425,5659
|
|
20240112,100600,3310276700,3425,3440,3440,3420,7295
|
|
20240112,100500,3285288265,3430,3435,3440,3425,17507
|
|
20240112,100400,3225243205,3435,3435,3440,3430,7085
|
|
20240112,100300,3200892080,3440,3430,3450,3430,7184
|
|
20240112,100200,3176198400,3430,3435,3445,3430,12152
|
|
20240112,100100,3134431425,3435,3450,3450,3435,18321
|
|
20240112,100000,3071363590,3450,3460,3465,3450,15427
|
|
20240112,095900,3018025585,3455,3470,3470,3455,20776
|
|
20240112,095800,2946098805,3470,3490,3490,3465,22780
|
|
20240112,095700,2866817970,3490,3475,3490,3470,40514
|
|
20240112,095600,2725658860,3475,3475,3485,3470,23800
|
|
20240112,095500,2642845345,3480,3470,3480,3470,30584
|
|
20240112,095400,2536526715,3470,3460,3470,3455,21966
|
|
20240112,095300,2460446530,3460,3450,3460,3450,2096
|
|
20240112,095200,2453203140,3445,3445,3455,3445,11770
|
|
20240112,095100,2412591830,3450,3455,3460,3450,9277
|
|
20240112,095000,2380560760,3455,3450,3460,3445,3418
|
|
20240112,094900,2368762695,3450,3450,3450,3435,5427
|
|
20240112,094800,2350085425,3440,3450,3455,3440,16482
|
|
20240112,094700,2293260730,3450,3450,3455,3445,11185
|
|
20240112,094600,2254687645,3445,3455,3465,3445,29528
|
|
20240112,094500,2152699680,3455,3465,3470,3455,41168
|
|
20240112,094400,2010024525,3465,3450,3470,3450,69911
|
|
20240112,094300,1768048975,3450,3450,3450,3445,11368
|
|
20240112,094200,1728850410,3450,3450,3450,3440,10654
|
|
20240112,094100,1692123590,3450,3440,3455,3440,38598
|
|
20240112,094000,1559036645,3440,3450,3450,3430,28300
|
|
20240112,093900,1461560770,3450,3425,3450,3425,45407
|
|
20240112,093800,1305502095,3425,3415,3425,3415,4222
|
|
20240112,093700,1291053745,3415,3415,3420,3415,544
|
|
20240112,093600,1289195980,3420,3410,3420,3410,6000
|
|
20240112,093500,1268708475,3410,3415,3415,3410,5120
|
|
20240112,093400,1251225170,3415,3415,3420,3415,9198
|
|
20240112,093300,1219813870,3415,3410,3420,3405,9286
|
|
20240112,093200,1188151095,3410,3425,3430,3410,14107
|
|
20240112,093100,1139889020,3430,3430,3430,3425,15269
|
|
20240112,093000,1087521410,3430,3425,3430,3425,4693
|
|
20240112,092900,1071436935,3425,3425,3425,3420,9441
|
|
20240112,092800,1039106515,3425,3420,3430,3420,5220
|
|
20240112,092700,1021237590,3425,3425,3435,3420,6189
|
|
20240112,092600,1000038190,3430,3440,3440,3425,10620
|
|
20240112,092500,963579125,3440,3420,3440,3420,26933
|
|
20240112,092400,871167520,3420,3410,3425,3410,12571
|
|
20240112,092300,828230145,3400,3400,3405,3395,14577
|
|
20240112,092200,778605405,3405,3405,3405,3395,8235
|
|
20240112,092100,750601285,3410,3405,3410,3405,3748
|
|
20240112,092000,737835690,3410,3405,3410,3400,1801
|
|
20240112,091900,731705595,3400,3400,3400,3395,2938
|
|
20240112,091800,721716620,3400,3395,3400,3395,888
|
|
20240112,091700,718701155,3400,3400,3400,3395,857
|
|
20240112,091600,715789675,3400,3405,3405,3400,3409
|
|
20240112,091500,704198970,3405,3405,3410,3400,6867
|
|
20240112,091400,680836300,3410,3415,3415,3400,4595
|
|
20240112,091300,665188660,3410,3415,3415,3410,12110
|
|
20240112,091200,623872475,3415,3415,3420,3405,4596
|
|
20240112,091100,608188085,3415,3405,3415,3405,13070
|
|
20240112,091000,563563830,3410,3410,3415,3405,3301
|
|
20240112,090900,552308310,3410,3415,3415,3405,6401
|
|
20240112,090800,530475915,3415,3420,3420,3410,3116
|
|
20240112,090700,519832485,3415,3410,3415,3405,16026
|
|
20240112,090600,465194385,3410,3425,3425,3410,5600
|
|
20240112,090500,446096260,3415,3430,3440,3415,21158
|
|
20240112,090400,373528800,3430,3420,3440,3405,39828
|
|
20240112,090300,237071500,3425,3430,3430,3405,6941
|
|
20240112,090200,213329520,3425,3410,3430,3385,39811
|
|
20240112,090100,77392885,3410,3410,3415,3405,6012
|
|
20240112,090000,56888320,3405,3400,3415,3380,15746
|