533 lines
26 KiB
CSV
533 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,184900,2971453995,2210,2210,2210,2210,0
|
|
20240102,184800,2971453995,2210,2210,2210,2210,0
|
|
20240102,184700,2971453995,2210,2210,2210,2210,0
|
|
20240102,184600,2971453995,2210,2210,2210,2210,0
|
|
20240102,184500,2971453995,2210,2210,2210,2210,0
|
|
20240102,184400,2971453995,2210,2210,2210,2210,0
|
|
20240102,184300,2971453995,2210,2210,2210,2210,0
|
|
20240102,184200,2971453995,2210,2210,2210,2210,0
|
|
20240102,184100,2971453995,2210,2210,2210,2210,0
|
|
20240102,184000,2971453995,2210,2210,2210,2210,0
|
|
20240102,183900,2971453995,2210,2210,2210,2210,0
|
|
20240102,183800,2971453995,2210,2210,2210,2210,0
|
|
20240102,183700,2971453995,2210,2210,2210,2210,0
|
|
20240102,183600,2971453995,2210,2210,2210,2210,0
|
|
20240102,183500,2971453995,2210,2210,2210,2210,0
|
|
20240102,183400,2971453995,2210,2210,2210,2210,0
|
|
20240102,183300,2971453995,2210,2210,2210,2210,0
|
|
20240102,183200,2971453995,2210,2210,2210,2210,0
|
|
20240102,183100,2971453995,2210,2210,2210,2210,0
|
|
20240102,183000,2971453995,2210,2210,2210,2210,0
|
|
20240102,182900,2971453995,2210,2210,2210,2210,0
|
|
20240102,182800,2971453995,2210,2210,2210,2210,0
|
|
20240102,182700,2971453995,2210,2210,2210,2210,0
|
|
20240102,182600,2971453995,2210,2210,2210,2210,0
|
|
20240102,182500,2971453995,2210,2210,2210,2210,0
|
|
20240102,182400,2971453995,2210,2210,2210,2210,0
|
|
20240102,182300,2971453995,2210,2210,2210,2210,0
|
|
20240102,182200,2971453995,2210,2210,2210,2210,0
|
|
20240102,182100,2971453995,2210,2210,2210,2210,0
|
|
20240102,182000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,181900,2971453995,2210,2210,2210,2210,0
|
|
20240102,181800,2971453995,2210,2210,2210,2210,0
|
|
20240102,181700,2971453995,2210,2210,2210,2210,0
|
|
20240102,181600,2971453995,2210,2210,2210,2210,0
|
|
20240102,181500,2971453995,2210,2210,2210,2210,0
|
|
20240102,181400,2971453995,2210,2210,2210,2210,0
|
|
20240102,181300,2971453995,2210,2210,2210,2210,0
|
|
20240102,181200,2971453995,2210,2210,2210,2210,0
|
|
20240102,181100,2971453995,2210,2210,2210,2210,0
|
|
20240102,181000,2971453995,2210,2210,2210,2210,0
|
|
20240102,180900,2971453995,2210,2210,2210,2210,0
|
|
20240102,180800,2971453995,2210,2210,2210,2210,0
|
|
20240102,180700,2971453995,2210,2210,2210,2210,0
|
|
20240102,180600,2971453995,2210,2210,2210,2210,0
|
|
20240102,180500,2971453995,2210,2210,2210,2210,0
|
|
20240102,180400,2971453995,2210,2210,2210,2210,0
|
|
20240102,180300,2971453995,2210,2210,2210,2210,0
|
|
20240102,180200,2971453995,2210,2210,2210,2210,0
|
|
20240102,180100,2971453995,2210,2210,2210,2210,0
|
|
20240102,180000,2971453995,2210,2210,2210,2210,0
|
|
20240102,175900,2971453995,2210,2210,2210,2210,0
|
|
20240102,175800,2971453995,2210,2210,2210,2210,0
|
|
20240102,175700,2971453995,2210,2210,2210,2210,0
|
|
20240102,175600,2971453995,2210,2210,2210,2210,0
|
|
20240102,175500,2971453995,2210,2210,2210,2210,0
|
|
20240102,175400,2971453995,2210,2210,2210,2210,0
|
|
20240102,175300,2971453995,2210,2210,2210,2210,0
|
|
20240102,175200,2971453995,2210,2210,2210,2210,0
|
|
20240102,175100,2971453995,2210,2210,2210,2210,0
|
|
20240102,175000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,174900,2971453995,2210,2210,2210,2210,0
|
|
20240102,174800,2971453995,2210,2210,2210,2210,0
|
|
20240102,174700,2971453995,2210,2210,2210,2210,0
|
|
20240102,174600,2971453995,2210,2210,2210,2210,0
|
|
20240102,174500,2971453995,2210,2210,2210,2210,0
|
|
20240102,174400,2971453995,2210,2210,2210,2210,0
|
|
20240102,174300,2971453995,2210,2210,2210,2210,0
|
|
20240102,174200,2971453995,2210,2210,2210,2210,0
|
|
20240102,174100,2971453995,2210,2210,2210,2210,0
|
|
20240102,174000,2971453995,2210,2210,2210,2210,0
|
|
20240102,173900,2971453995,2210,2210,2210,2210,0
|
|
20240102,173800,2971453995,2210,2210,2210,2210,0
|
|
20240102,173700,2971453995,2210,2210,2210,2210,0
|
|
20240102,173600,2971453995,2210,2210,2210,2210,0
|
|
20240102,173500,2971453995,2210,2210,2210,2210,0
|
|
20240102,173400,2971453995,2210,2210,2210,2210,0
|
|
20240102,173300,2971453995,2210,2210,2210,2210,0
|
|
20240102,173200,2971453995,2210,2210,2210,2210,0
|
|
20240102,173100,2971453995,2210,2210,2210,2210,0
|
|
20240102,173000,2971453995,2210,2210,2210,2210,0
|
|
20240102,172900,2971453995,2210,2210,2210,2210,0
|
|
20240102,172800,2971453995,2210,2210,2210,2210,0
|
|
20240102,172700,2971453995,2210,2210,2210,2210,0
|
|
20240102,172600,2971453995,2210,2210,2210,2210,0
|
|
20240102,172500,2971453995,2210,2210,2210,2210,0
|
|
20240102,172400,2971453995,2210,2210,2210,2210,0
|
|
20240102,172300,2971453995,2210,2210,2210,2210,0
|
|
20240102,172200,2971453995,2210,2210,2210,2210,0
|
|
20240102,172100,2971453995,2210,2210,2210,2210,0
|
|
20240102,172000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,171900,2971453995,2210,2210,2210,2210,0
|
|
20240102,171800,2971453995,2210,2210,2210,2210,0
|
|
20240102,171700,2971453995,2210,2210,2210,2210,0
|
|
20240102,171600,2971453995,2210,2210,2210,2210,0
|
|
20240102,171500,2971453995,2210,2210,2210,2210,0
|
|
20240102,171400,2971453995,2210,2210,2210,2210,0
|
|
20240102,171300,2971453995,2210,2210,2210,2210,0
|
|
20240102,171200,2971453995,2210,2210,2210,2210,0
|
|
20240102,171100,2971453995,2210,2210,2210,2210,0
|
|
20240102,171000,2971453995,2210,2210,2210,2210,0
|
|
20240102,170900,2971453995,2210,2210,2210,2210,0
|
|
20240102,170800,2971453995,2210,2210,2210,2210,0
|
|
20240102,170700,2971453995,2210,2210,2210,2210,0
|
|
20240102,170600,2971453995,2210,2210,2210,2210,0
|
|
20240102,170500,2971453995,2210,2210,2210,2210,0
|
|
20240102,170400,2971453995,2210,2210,2210,2210,0
|
|
20240102,170300,2971453995,2210,2210,2210,2210,0
|
|
20240102,170200,2971453995,2210,2210,2210,2210,0
|
|
20240102,170100,2971453995,2210,2210,2210,2210,0
|
|
20240102,170000,2971453995,2210,2210,2210,2210,0
|
|
20240102,165900,2971453995,2210,2210,2210,2210,0
|
|
20240102,165800,2971453995,2210,2210,2210,2210,0
|
|
20240102,165700,2971453995,2210,2210,2210,2210,0
|
|
20240102,165600,2971453995,2210,2210,2210,2210,0
|
|
20240102,165500,2971453995,2210,2210,2210,2210,0
|
|
20240102,165400,2971453995,2210,2210,2210,2210,0
|
|
20240102,165300,2971453995,2210,2210,2210,2210,0
|
|
20240102,165200,2971453995,2210,2210,2210,2210,0
|
|
20240102,165100,2971453995,2210,2210,2210,2210,0
|
|
20240102,165000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,164900,2971453995,2210,2210,2210,2210,0
|
|
20240102,164800,2971453995,2210,2210,2210,2210,0
|
|
20240102,164700,2971453995,2210,2210,2210,2210,0
|
|
20240102,164600,2971453995,2210,2210,2210,2210,0
|
|
20240102,164500,2971453995,2210,2210,2210,2210,0
|
|
20240102,164400,2971453995,2210,2210,2210,2210,0
|
|
20240102,164300,2971453995,2210,2210,2210,2210,0
|
|
20240102,164200,2971453995,2210,2210,2210,2210,0
|
|
20240102,164100,2971453995,2210,2210,2210,2210,0
|
|
20240102,164000,2971453995,2210,2210,2210,2210,0
|
|
20240102,163900,2971453995,2210,2210,2210,2210,0
|
|
20240102,163800,2971453995,2210,2210,2210,2210,0
|
|
20240102,163700,2971453995,2210,2210,2210,2210,0
|
|
20240102,163600,2971453995,2210,2210,2210,2210,0
|
|
20240102,163500,2971453995,2210,2210,2210,2210,0
|
|
20240102,163400,2971453995,2210,2210,2210,2210,0
|
|
20240102,163300,2971453995,2210,2210,2210,2210,0
|
|
20240102,163200,2971453995,2210,2210,2210,2210,0
|
|
20240102,163100,2971453995,2210,2210,2210,2210,0
|
|
20240102,163000,2971453995,2210,2210,2210,2210,0
|
|
20240102,162900,2971453995,2210,2210,2210,2210,0
|
|
20240102,162800,2971453995,2210,2210,2210,2210,0
|
|
20240102,162700,2971453995,2210,2210,2210,2210,0
|
|
20240102,162600,2971453995,2210,2210,2210,2210,0
|
|
20240102,162500,2971453995,2210,2210,2210,2210,0
|
|
20240102,162400,2971453995,2210,2210,2210,2210,0
|
|
20240102,162300,2971453995,2210,2210,2210,2210,0
|
|
20240102,162200,2971453995,2210,2210,2210,2210,0
|
|
20240102,162100,2971453995,2210,2210,2210,2210,0
|
|
20240102,162000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,161900,2971453995,2210,2210,2210,2210,0
|
|
20240102,161800,2971453995,2210,2210,2210,2210,0
|
|
20240102,161700,2971453995,2210,2210,2210,2210,0
|
|
20240102,161600,2971453995,2210,2210,2210,2210,0
|
|
20240102,161500,2971453995,2210,2210,2210,2210,0
|
|
20240102,161400,2971453995,2210,2210,2210,2210,0
|
|
20240102,161300,2971453995,2210,2210,2210,2210,0
|
|
20240102,161200,2971453995,2210,2210,2210,2210,0
|
|
20240102,161100,2971453995,2210,2210,2210,2210,0
|
|
20240102,161000,2971453995,2210,2210,2210,2210,0
|
|
20240102,160900,2971453995,2210,2210,2210,2210,0
|
|
20240102,160800,2971453995,2210,2210,2210,2210,0
|
|
20240102,160700,2971453995,2210,2210,2210,2210,0
|
|
20240102,160600,2971453995,2210,2210,2210,2210,0
|
|
20240102,160500,2971453995,2210,2210,2210,2210,0
|
|
20240102,160400,2971453995,2210,2210,2210,2210,0
|
|
20240102,160300,2971453995,2210,2210,2210,2210,0
|
|
20240102,160200,2971453995,2210,2210,2210,2210,0
|
|
20240102,160100,2971453995,2210,2210,2210,2210,0
|
|
20240102,160000,2971453995,2210,2210,2210,2210,0
|
|
20240102,155900,2971453995,2210,2210,2210,2210,0
|
|
20240102,155800,2971453995,2210,2210,2210,2210,0
|
|
20240102,155700,2971453995,2210,2210,2210,2210,0
|
|
20240102,155600,2971453995,2210,2210,2210,2210,0
|
|
20240102,155500,2971453995,2210,2210,2210,2210,0
|
|
20240102,155400,2971453995,2210,2210,2210,2210,0
|
|
20240102,155300,2971453995,2210,2210,2210,2210,0
|
|
20240102,155200,2971453995,2210,2210,2210,2210,0
|
|
20240102,155100,2971453995,2210,2210,2210,2210,0
|
|
20240102,155000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,154900,2971453995,2210,2210,2210,2210,0
|
|
20240102,154800,2971453995,2210,2210,2210,2210,0
|
|
20240102,154700,2971453995,2210,2210,2210,2210,0
|
|
20240102,154600,2971453995,2210,2210,2210,2210,0
|
|
20240102,154500,2971453995,2210,2210,2210,2210,0
|
|
20240102,154400,2971453995,2210,2210,2210,2210,0
|
|
20240102,154300,2971453995,2210,2210,2210,2210,0
|
|
20240102,154200,2971453995,2210,2210,2210,2210,0
|
|
20240102,154100,2971453995,2210,2210,2210,2210,0
|
|
20240102,154000,2971453995,2210,2210,2210,2210,0
|
|
20240102,153900,2971453995,2210,2210,2210,2210,0
|
|
20240102,153800,2971453995,2210,2210,2210,2210,0
|
|
20240102,153700,2971453995,2210,2210,2210,2210,0
|
|
20240102,153600,2971453995,2210,2210,2210,2210,0
|
|
20240102,153500,2971453995,2210,2210,2210,2210,0
|
|
20240102,153400,2971453995,2210,2210,2210,2210,0
|
|
20240102,153300,2971453995,2210,2210,2210,2210,0
|
|
20240102,153200,2971453995,2210,2210,2210,2210,0
|
|
20240102,153100,2971453995,2210,2210,2210,2210,0
|
|
20240102,153000,2971453995,2210,2210,2210,2210,34778
|
|
20240102,152900,2894594615,2210,2210,2210,2210,0
|
|
20240102,152800,2894594615,2210,2210,2210,2210,0
|
|
20240102,152700,2894594615,2210,2210,2210,2210,0
|
|
20240102,152600,2894594615,2210,2210,2210,2210,0
|
|
20240102,152500,2894594615,2210,2210,2210,2210,0
|
|
20240102,152400,2894594615,2210,2210,2210,2210,0
|
|
20240102,152300,2894594615,2210,2210,2210,2210,0
|
|
20240102,152200,2894594615,2210,2210,2210,2210,0
|
|
20240102,152100,2894594615,2210,2210,2210,2210,0
|
|
20240102,152000,2894594615,2210,2210,2210,2210,0
|
|
20240102,151900,2894594615,2210,2210,2215,2210,6960
|
|
20240102,151800,2879179265,2215,2210,2215,2210,2705
|
|
20240102,151700,2873188770,2210,2205,2215,2205,5074
|
|
20240102,151600,2861971845,2205,2210,2215,2205,2255
|
|
20240102,151500,2856986725,2215,2210,2215,2210,700
|
|
20240102,151400,2855439625,2215,2210,2215,2210,1546
|
|
20240102,151300,2852015285,2210,2215,2215,2210,7700
|
|
20240102,151200,2834994785,2210,2215,2215,2210,302
|
|
20240102,151100,2834326865,2215,2210,2215,2210,1914
|
|
20240102,151000,2830090425,2215,2210,2215,2210,5301
|
|
20240102,150900,2818356215,2210,2210,2210,2210,1705
|
|
20240102,150800,2814588165,2210,2210,2210,2210,100
|
|
20240102,150700,2814367165,2210,2215,2215,2210,3001
|
|
20240102,150600,2807724950,2210,2210,2210,2210,5662
|
|
20240102,150500,2795211930,2210,2210,2210,2210,1750
|
|
20240102,150400,2791344430,2210,2210,2215,2210,5103
|
|
20240102,150300,2780059140,2210,2210,2210,2210,2224
|
|
20240102,150200,2775144100,2215,2210,2215,2210,1009
|
|
20240102,150100,2772914185,2210,2210,2210,2205,578
|
|
20240102,150000,2771638805,2215,2210,2215,2205,41558
|
|
20240102,145900,2679922295,2215,2210,2215,2210,1423
|
|
20240102,145800,2676771855,2210,2210,2215,2210,1288
|
|
20240102,145700,2673920550,2215,2215,2215,2210,531
|
|
20240102,145600,2672746665,2215,2210,2215,2210,2741
|
|
20240102,145500,2666681100,2210,2215,2215,2210,163
|
|
20240102,145400,2666320845,2210,2215,2215,2210,1269
|
|
20240102,145300,2663514905,2215,2215,2215,2215,22
|
|
20240102,145200,2663466175,2215,2215,2215,2215,315
|
|
20240102,145100,2662768450,2215,2215,2215,2215,170
|
|
20240102,145000,2662391900,2215,2215,2215,2215,505
|
|
20240102,144900,2661273325,2210,2215,2215,2210,1456
|
|
20240102,144800,2658055015,2215,2210,2215,2210,4005
|
|
20240102,144700,2649183945,2215,2215,2215,2215,18173
|
|
20240102,144600,2608930750,2220,2220,2220,2220,32
|
|
20240102,144500,2608859710,2220,2215,2220,2215,1335
|
|
20240102,144400,2605901185,2220,2220,2220,2220,50
|
|
20240102,144300,2605790185,2220,2220,2225,2220,2051
|
|
20240102,144200,2601233155,2220,2220,2220,2220,5398
|
|
20240102,144100,2589249595,2225,2225,2225,2220,10769
|
|
20240102,144000,2565338570,2225,2225,2225,2220,111
|
|
20240102,143900,2565091600,2220,2225,2230,2220,46862
|
|
20240102,143800,2460690040,2230,2225,2230,2225,26
|
|
20240102,143700,2460632065,2225,2220,2230,2220,9872
|
|
20240102,143600,2438673480,2220,2220,2220,2220,1404
|
|
20240102,143500,2435556600,2220,2225,2230,2220,6673
|
|
20240102,143400,2420710140,2225,2225,2230,2225,347
|
|
20240102,143300,2419937035,2230,2225,2230,2225,542
|
|
20240102,143200,2418731080,2225,2225,2230,2225,939
|
|
20240102,143100,2416641800,2230,2225,2230,2225,4412
|
|
20240102,143000,2406822495,2225,2220,2225,2220,15418
|
|
20240102,142900,2372590285,2220,2215,2220,2215,7373
|
|
20240102,142800,2356253230,2215,2220,2220,2215,16865
|
|
20240102,142700,2318845035,2220,2220,2225,2215,2992
|
|
20240102,142600,2312197775,2220,2220,2225,2220,301
|
|
20240102,142500,2311528555,2225,2220,2225,2220,3775
|
|
20240102,142400,2303145540,2225,2225,2225,2225,250
|
|
20240102,142300,2302589290,2225,2220,2225,2215,977
|
|
20240102,142200,2300419080,2220,2215,2220,2215,330
|
|
20240102,142100,2299688120,2220,2220,2220,2220,4580
|
|
20240102,142000,2289520520,2220,2220,2220,2215,720
|
|
20240102,141900,2287922620,2220,2215,2220,2215,2764
|
|
20240102,141800,2281789010,2215,2215,2220,2215,59
|
|
20240102,141700,2281658235,2220,2220,2225,2220,9588
|
|
20240102,141600,2260372825,2225,2225,2225,2225,0
|
|
20240102,141500,2260372825,2225,2225,2225,2220,5525
|
|
20240102,141400,2248104825,2225,2220,2225,2220,1317
|
|
20240102,141300,2245174690,2220,2220,2225,2220,221
|
|
20240102,141200,2244683070,2220,2220,2225,2220,5164
|
|
20240102,141100,2233209730,2220,2220,2225,2220,2645
|
|
20240102,141000,2227337675,2220,2215,2220,2215,757
|
|
20240102,140900,2225657185,2220,2215,2220,2215,625
|
|
20240102,140800,2224272210,2215,2220,2220,2215,6767
|
|
20240102,140700,2209252215,2220,2220,2225,2220,1456
|
|
20240102,140600,2206017020,2225,2230,2230,2225,17445
|
|
20240102,140500,2167201890,2230,2230,2230,2225,14328
|
|
20240102,140400,2135251165,2225,2225,2230,2220,17959
|
|
20240102,140300,2095280315,2225,2210,2225,2205,76123
|
|
20240102,140200,1926615795,2205,2210,2210,2205,67
|
|
20240102,140100,1926467830,2200,2200,2200,2200,39
|
|
20240102,140000,1926382030,2205,2205,2205,2205,16717
|
|
20240102,135900,1889521045,2205,2200,2205,2200,541
|
|
20240102,135800,1888328345,2200,2200,2205,2200,349
|
|
20240102,135700,1887559420,2200,2200,2200,2200,4899
|
|
20240102,135600,1876781620,2200,2200,2200,2200,1539
|
|
20240102,135500,1873395820,2200,2200,2200,2200,4120
|
|
20240102,135400,1864331820,2200,2200,2200,2200,4577
|
|
20240102,135300,1854262420,2200,2200,2200,2200,1586
|
|
20240102,135200,1850773220,2200,2200,2200,2200,1954
|
|
20240102,135100,1846474420,2200,2195,2200,2195,8624
|
|
20240102,135000,1827519245,2195,2195,2195,2195,462
|
|
20240102,134900,1826505155,2195,2200,2200,2195,2084
|
|
20240102,134800,1821920380,2200,2195,2200,2195,8704
|
|
20240102,134700,1802772035,2195,2195,2195,2195,1308
|
|
20240102,134600,1799900975,2195,2200,2200,2195,2082
|
|
20240102,134500,1795320580,2200,2195,2200,2195,94
|
|
20240102,134400,1795114150,2195,2200,2200,2195,404
|
|
20240102,134300,1794227270,2195,2195,2195,2195,1
|
|
20240102,134200,1794225075,2200,2200,2200,2200,1000
|
|
20240102,134100,1792025075,2195,2200,2200,2195,201
|
|
20240102,134000,1791583875,2195,2200,2200,2195,3201
|
|
20240102,133900,1784542680,2200,2200,2200,2200,12
|
|
20240102,133800,1784516280,2200,2200,2200,2200,578
|
|
20240102,133700,1783244680,2200,2200,2200,2200,79
|
|
20240102,133600,1783070880,2200,2200,2200,2200,0
|
|
20240102,133500,1783070880,2200,2200,2200,2200,100
|
|
20240102,133400,1782850880,2200,2200,2200,2200,3100
|
|
20240102,133300,1776030880,2200,2200,2200,2200,100
|
|
20240102,133200,1775810880,2200,2195,2200,2195,24236
|
|
20240102,133100,1722491695,2200,2200,2200,2200,251
|
|
20240102,133000,1721939495,2200,2200,2200,2195,1261
|
|
20240102,132900,1719166455,2195,2195,2195,2195,1
|
|
20240102,132800,1719164260,2195,2200,2200,2190,13908
|
|
20240102,132700,1688617640,2195,2195,2195,2195,6
|
|
20240102,132600,1688604470,2195,2195,2195,2195,1995
|
|
20240102,132500,1684225445,2195,2195,2195,2195,0
|
|
20240102,132400,1684225445,2195,2195,2195,2195,3814
|
|
20240102,132300,1675853715,2195,2195,2195,2195,546
|
|
20240102,132200,1674655245,2195,2190,2195,2190,870
|
|
20240102,132100,1672747195,2190,2190,2190,2190,757
|
|
20240102,132000,1671089365,2190,2195,2195,2190,10550
|
|
20240102,131900,1647978895,2195,2195,2195,2190,750
|
|
20240102,131800,1646333095,2190,2195,2195,2190,819
|
|
20240102,131700,1644535410,2195,2195,2195,2190,485
|
|
20240102,131600,1643473085,2190,2195,2195,2190,571
|
|
20240102,131500,1642220890,2195,2195,2195,2195,147
|
|
20240102,131400,1641898225,2190,2195,2195,2190,181
|
|
20240102,131300,1641501275,2195,2195,2195,2195,2003
|
|
20240102,131200,1637104690,2195,2195,2195,2195,5978
|
|
20240102,131100,1623982980,2185,2190,2195,2185,1066
|
|
20240102,131000,1621653735,2190,2195,2195,2190,5054
|
|
20240102,130900,1610583605,2195,2190,2195,2190,60
|
|
20240102,130800,1610452155,2195,2190,2195,2185,8054
|
|
20240102,130700,1592835935,2185,2190,2190,2185,7922
|
|
20240102,130600,1575498400,2190,2190,2190,2190,2134
|
|
20240102,130500,1570824940,2190,2190,2190,2190,10488
|
|
20240102,130400,1547856220,2195,2195,2195,2195,992
|
|
20240102,130300,1545678780,2195,2195,2195,2195,882
|
|
20240102,130200,1543742790,2195,2195,2195,2195,2973
|
|
20240102,130100,1537217055,2190,2200,2200,2190,20968
|
|
20240102,130000,1491240090,2200,2200,2200,2195,445
|
|
20240102,125900,1490262080,2200,2195,2200,2195,3480
|
|
20240102,125800,1482622395,2195,2200,2200,2195,11
|
|
20240102,125700,1482598200,2200,2200,2200,2200,1280
|
|
20240102,125600,1479782200,2200,2200,2200,2200,585
|
|
20240102,125500,1478495200,2200,2205,2205,2200,1124
|
|
20240102,125400,1476017395,2205,2205,2205,2200,1234
|
|
20240102,125300,1473301925,2195,2205,2205,2195,4030
|
|
20240102,125200,1464435920,2200,2200,2205,2200,2857
|
|
20240102,125100,1458150510,2200,2195,2205,2195,282
|
|
20240102,125000,1457531485,2205,2200,2205,2195,6077
|
|
20240102,124900,1444170340,2200,2200,2200,2200,5414
|
|
20240102,124800,1432259540,2200,2200,2205,2200,2380
|
|
20240102,124700,1427023515,2200,2200,2200,2200,540
|
|
20240102,124600,1425835515,2200,2200,2200,2200,5000
|
|
20240102,124500,1414835515,2200,2200,2205,2200,265
|
|
20240102,124400,1414252510,2205,2205,2205,2200,2240
|
|
20240102,124300,1409313330,2200,2200,2200,2200,2392
|
|
20240102,124200,1404050930,2200,2200,2200,2200,1100
|
|
20240102,124100,1401630930,2200,2200,2200,2200,1986
|
|
20240102,124000,1397261730,2200,2200,2200,2200,3082
|
|
20240102,123900,1390481330,2205,2205,2205,2205,226
|
|
20240102,123800,1389983000,2205,2205,2205,2205,226
|
|
20240102,123700,1389484670,2205,2200,2205,2200,2405
|
|
20240102,123600,1384192670,2200,2200,2200,2200,120
|
|
20240102,123500,1383928670,2200,2200,2200,2200,1325
|
|
20240102,123400,1381013670,2205,2200,2205,2200,2119
|
|
20240102,123300,1376351370,2200,2200,2200,2200,50
|
|
20240102,123200,1376241370,2200,2200,2200,2200,1212
|
|
20240102,123100,1373574970,2200,2200,2200,2200,0
|
|
20240102,123000,1373574970,2200,2200,2200,2200,403
|
|
20240102,122900,1372688370,2200,2200,2200,2200,4433
|
|
20240102,122800,1362935770,2205,2200,2205,2200,1040
|
|
20240102,122700,1360647765,2200,2200,2200,2200,7042
|
|
20240102,122600,1345155365,2200,2200,2205,2200,1425
|
|
20240102,122500,1342018865,2200,2200,2200,2200,300
|
|
20240102,122400,1341358865,2200,2200,2200,2200,11
|
|
20240102,122300,1341334665,2200,2205,2205,2200,2121
|
|
20240102,122200,1336666000,2200,2200,2200,2200,3623
|
|
20240102,122100,1328695400,2205,2205,2205,2205,336
|
|
20240102,122000,1327954520,2200,2200,2200,2200,4150
|
|
20240102,121900,1318824520,2200,2200,2200,2200,1299
|
|
20240102,121800,1315966720,2200,2200,2200,2200,13
|
|
20240102,121700,1315938120,2200,2200,2200,2200,228
|
|
20240102,121600,1315436520,2200,2200,2200,2200,1690
|
|
20240102,121500,1311718520,2200,2205,2205,2200,376
|
|
20240102,121400,1310890150,2205,2205,2205,2200,3794
|
|
20240102,121300,1302541035,2200,2200,2200,2200,6
|
|
20240102,121200,1302527835,2200,2200,2200,2200,555
|
|
20240102,121100,1301306835,2205,2205,2205,2205,80
|
|
20240102,121000,1301130435,2205,2205,2205,2205,302
|
|
20240102,120900,1300464525,2205,2210,2210,2205,4816
|
|
20240102,120800,1289844355,2210,2210,2210,2205,448
|
|
20240102,120700,1288854405,2210,2210,2210,2210,934
|
|
20240102,120600,1286790265,2210,2210,2210,2205,22
|
|
20240102,120500,1286741695,2205,2205,2205,2205,1231
|
|
20240102,120400,1284027340,2205,2205,2205,2205,171
|
|
20240102,120300,1283650285,2205,2205,2205,2205,2003
|
|
20240102,120200,1279233670,2205,2205,2210,2200,2748
|
|
20240102,120100,1273174285,2205,2205,2205,2200,849
|
|
20240102,120000,1271304250,2200,2200,2205,2200,413
|
|
20240102,115900,1270394600,2200,2205,2205,2200,73
|
|
20240102,115800,1270233645,2200,2200,2200,2200,652
|
|
20240102,115700,1268799245,2200,2205,2205,2200,8
|
|
20240102,115600,1268781620,2205,2200,2205,2200,427
|
|
20240102,115500,1267840105,2200,2210,2210,2200,12
|
|
20240102,115400,1267813595,2205,2210,2210,2200,5872
|
|
20240102,115300,1254870785,2210,2205,2210,2205,4143
|
|
20240102,115200,1245714905,2205,2205,2205,2205,1688
|
|
20240102,115100,1241992865,2205,2205,2205,2205,54
|
|
20240102,115000,1241873795,2210,2210,2210,2210,419
|
|
20240102,114900,1240947805,2210,2205,2210,2205,6108
|
|
20240102,114800,1227470325,2205,2205,2205,2205,2635
|
|
20240102,114700,1221660150,2205,2200,2205,2195,4195
|
|
20240102,114600,1212428520,2200,2205,2205,2200,1063
|
|
20240102,114500,1210089720,2200,2200,2200,2200,89
|
|
20240102,114400,1209893920,2200,2200,2200,2200,5
|
|
20240102,114300,1209882920,2200,2200,2200,2195,1911
|
|
20240102,114200,1205678775,2195,2200,2200,2195,6474
|
|
20240102,114100,1191465625,2200,2200,2200,2200,50
|
|
20240102,114000,1191355625,2200,2205,2205,2200,3226
|
|
20240102,113900,1184257300,2205,2205,2205,2205,241
|
|
20240102,113800,1183725895,2200,2200,2200,2200,859
|
|
20240102,113700,1181836095,2200,2205,2205,2200,593
|
|
20240102,113600,1180529355,2210,2205,2210,2205,337
|
|
20240102,113500,1179784610,2205,2205,2205,2205,9
|
|
20240102,113400,1179764765,2205,2200,2210,2200,18290
|
|
20240102,113300,1139437595,2200,2200,2200,2200,1692
|
|
20240102,113200,1135715195,2195,2200,2200,2190,1494
|
|
20240102,113100,1132438615,2200,2195,2200,2195,7280
|
|
20240102,113000,1116432870,2195,2195,2195,2195,1221
|
|
20240102,112900,1113752775,2195,2195,2195,2195,200
|
|
20240102,112800,1113313775,2190,2195,2195,2190,6000
|
|
20240102,112700,1100159650,2195,2195,2195,2195,0
|
|
20240102,112600,1100159650,2195,2195,2195,2195,1292
|
|
20240102,112500,1097323710,2195,2200,2200,2195,2416
|
|
20240102,112400,1092020245,2200,2200,2200,2195,2040
|
|
20240102,112300,1087536245,2200,2200,2200,2200,46
|
|
20240102,112200,1087435045,2190,2190,2190,2190,1
|
|
20240102,112100,1087432855,2190,2195,2195,2190,5355
|
|
20240102,112000,1075692150,2200,2200,2200,2195,3120
|
|
20240102,111900,1068829885,2200,2190,2200,2190,4122
|
|
20240102,111800,1059777095,2195,2195,2195,2195,671
|
|
20240102,111700,1058304250,2195,2195,2195,2195,281
|
|
20240102,111600,1057687455,2195,2200,2200,2195,851
|
|
20240102,111500,1055817760,2190,2195,2195,2190,502
|
|
20240102,111400,1054716860,2195,2195,2195,2195,385
|
|
20240102,111300,1053871785,2195,2195,2195,2195,628
|
|
20240102,111200,1052493325,2195,2195,2195,2195,1375
|
|
20240102,111100,1049475200,2200,2200,2200,2200,600
|
|
20240102,111000,1048155200,2200,2195,2200,2195,7851
|
|
20240102,110900,1030910105,2190,2190,2195,2190,2362
|
|
20240102,110800,1025737320,2190,2195,2195,2190,23610
|
|
20240102,110700,974021450,2195,2195,2200,2195,6667
|
|
20240102,110600,959387080,2200,2195,2200,2195,2123
|
|
20240102,110500,954721480,2195,2200,2200,2195,1157
|
|
20240102,110400,952181235,2200,2200,2200,2200,2121
|
|
20240102,110300,947515035,2200,2200,2200,2195,180
|
|
20240102,110200,947119535,2195,2205,2205,2195,366
|
|
20240102,110100,946314070,2205,2205,2205,2205,2
|
|
20240102,110000,946309660,2195,2200,2200,2195,3686
|
|
20240102,105900,938207925,2195,2200,2205,2195,6759
|
|
20240102,105800,923370205,2200,2200,2200,2195,12334
|
|
20240102,105700,896235555,2200,2205,2205,2200,128
|
|
20240102,105600,895953320,2205,2205,2205,2200,3169
|
|
20240102,105500,888973480,2205,2210,2210,2205,4642
|
|
20240102,105400,878731740,2210,2210,2210,2205,2724
|
|
20240102,105300,872720405,2205,2210,2210,2205,5084
|
|
20240102,105200,861508735,2205,2210,2210,2205,361
|
|
20240102,105100,860710930,2210,2215,2215,2210,5367
|
|
20240102,105000,848829810,2210,2215,2215,2210,8287
|
|
20240102,104900,830478105,2215,2210,2215,2210,3677
|
|
20240102,104800,822349600,2210,2205,2210,2205,10136
|
|
20240102,104700,799953195,2210,2210,2210,2205,1532
|
|
20240102,104600,796567525,2210,2205,2210,2205,4779
|
|
20240102,104500,786029230,2205,2210,2210,2200,3472
|
|
20240102,104400,778373360,2210,2205,2210,2205,3883
|
|
20240102,104300,769795520,2205,2205,2210,2205,2978
|
|
20240102,104200,763228780,2205,2205,2215,2205,11615
|
|
20240102,104100,737576965,2205,2215,2215,2205,5418
|
|
20240102,104000,725590120,2215,2210,2215,2210,20405
|
|
20240102,103900,680482580,2205,2200,2210,2200,6664
|
|
20240102,103800,665788440,2205,2205,2210,2200,3958
|
|
20240102,103700,657061385,2205,2205,2210,2205,2200
|
|
20240102,103600,652208255,2205,2205,2210,2205,12662
|
|
20240102,103500,624255810,2205,2195,2210,2195,64935
|
|
20240102,103400,481239775,2195,2195,2195,2190,1179
|
|
20240102,103300,478656225,2190,2190,2195,2180,4636
|
|
20240102,103200,468488130,2190,2190,2195,2180,13004
|
|
20240102,103100,440036235,2195,2190,2195,2190,2703
|
|
20240102,103000,434107805,2190,2190,2190,2190,131
|
|
20240102,102900,433820915,2190,2195,2195,2190,3961
|
|
20240102,102800,425133380,2190,2195,2195,2190,1351
|
|
20240102,102700,422174075,2195,2190,2195,2190,4693
|
|
20240102,102600,411893695,2190,2195,2200,2190,2179
|
|
20240102,102500,407112215,2190,2200,2200,2190,1631
|
|
20240102,102400,403532695,2195,2200,2200,2190,4310
|
|
20240102,102300,394073230,2200,2195,2200,2190,5648
|
|
20240102,102200,381664260,2190,2190,2195,2190,933
|
|
20240102,102100,379620860,2195,2200,2200,2190,4379
|
|
20240102,102000,370011390,2195,2195,2195,2195,4371
|
|
20240102,101900,360417045,2190,2190,2190,2185,1124
|
|
20240102,101800,357958325,2195,2185,2195,2185,2913
|
|
20240102,101700,351592360,2185,2185,2195,2180,5994
|
|
20240102,101600,338487280,2185,2185,2190,2185,6654
|
|
20240102,101500,323948190,2185,2185,2190,2185,3351
|
|
20240102,101400,316626030,2190,2190,2195,2185,4529
|
|
20240102,101300,306705325,2185,2190,2195,2185,3937
|
|
20240102,101200,298099075,2195,2195,2195,2190,6368
|
|
20240102,101100,284144600,2190,2185,2190,2185,176
|
|
20240102,101000,283759815,2185,2190,2205,2185,10237
|
|
20240102,100900,261315295,2190,2195,2210,2190,9196
|
|
20240102,100800,241122340,2195,2195,2200,2190,20910
|
|
20240102,100700,195191600,2195,2185,2195,2185,3330
|
|
20240102,100600,187908810,2185,2190,2195,2185,11442
|
|
20240102,100500,162871945,2185,2195,2200,2185,23749
|
|
20240102,100400,110735315,2200,2195,2200,2195,5945
|
|
20240102,100300,97674280,2195,2180,2200,2180,10409
|
|
20240102,100200,74877410,2180,2180,2185,2175,8378
|
|
20240102,100100,56577485,2175,2180,2180,2175,3131
|
|
20240102,100000,49754140,2180,2180,2180,2180,22816
|