600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,185600,3233299660,2200,2200,2200,2200,0
|
|
20240108,185500,3233299660,2200,2200,2200,2200,0
|
|
20240108,185400,3233299660,2200,2200,2200,2200,0
|
|
20240108,185300,3233299660,2200,2200,2200,2200,0
|
|
20240108,185200,3233299660,2200,2200,2200,2200,0
|
|
20240108,185100,3233299660,2200,2200,2200,2200,0
|
|
20240108,185000,3233299660,2200,2200,2200,2200,0
|
|
20240108,184900,3233299660,2200,2200,2200,2200,0
|
|
20240108,184800,3233299660,2200,2200,2200,2200,0
|
|
20240108,184700,3233299660,2200,2200,2200,2200,0
|
|
20240108,184600,3233299660,2200,2200,2200,2200,0
|
|
20240108,184500,3233299660,2200,2200,2200,2200,0
|
|
20240108,184400,3233299660,2200,2200,2200,2200,0
|
|
20240108,184300,3233299660,2200,2200,2200,2200,0
|
|
20240108,184200,3233299660,2200,2200,2200,2200,0
|
|
20240108,184100,3233299660,2200,2200,2200,2200,0
|
|
20240108,184000,3233299660,2200,2200,2200,2200,0
|
|
20240108,183900,3233299660,2200,2200,2200,2200,0
|
|
20240108,183800,3233299660,2200,2200,2200,2200,0
|
|
20240108,183700,3233299660,2200,2200,2200,2200,0
|
|
20240108,183600,3233299660,2200,2200,2200,2200,0
|
|
20240108,183500,3233299660,2200,2200,2200,2200,0
|
|
20240108,183400,3233299660,2200,2200,2200,2200,0
|
|
20240108,183300,3233299660,2200,2200,2200,2200,0
|
|
20240108,183200,3233299660,2200,2200,2200,2200,0
|
|
20240108,183100,3233299660,2200,2200,2200,2200,0
|
|
20240108,183000,3233299660,2200,2200,2200,2200,0
|
|
20240108,182900,3233299660,2200,2200,2200,2200,0
|
|
20240108,182800,3233299660,2200,2200,2200,2200,0
|
|
20240108,182700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,182600,3233299660,2200,2200,2200,2200,0
|
|
20240108,182500,3233299660,2200,2200,2200,2200,0
|
|
20240108,182400,3233299660,2200,2200,2200,2200,0
|
|
20240108,182300,3233299660,2200,2200,2200,2200,0
|
|
20240108,182200,3233299660,2200,2200,2200,2200,0
|
|
20240108,182100,3233299660,2200,2200,2200,2200,0
|
|
20240108,182000,3233299660,2200,2200,2200,2200,0
|
|
20240108,181900,3233299660,2200,2200,2200,2200,0
|
|
20240108,181800,3233299660,2200,2200,2200,2200,0
|
|
20240108,181700,3233299660,2200,2200,2200,2200,0
|
|
20240108,181600,3233299660,2200,2200,2200,2200,0
|
|
20240108,181500,3233299660,2200,2200,2200,2200,0
|
|
20240108,181400,3233299660,2200,2200,2200,2200,0
|
|
20240108,181300,3233299660,2200,2200,2200,2200,0
|
|
20240108,181200,3233299660,2200,2200,2200,2200,0
|
|
20240108,181100,3233299660,2200,2200,2200,2200,0
|
|
20240108,181000,3233299660,2200,2200,2200,2200,0
|
|
20240108,180900,3233299660,2200,2200,2200,2200,0
|
|
20240108,180800,3233299660,2200,2200,2200,2200,0
|
|
20240108,180700,3233299660,2200,2200,2200,2200,0
|
|
20240108,180600,3233299660,2200,2200,2200,2200,0
|
|
20240108,180500,3233299660,2200,2200,2200,2200,0
|
|
20240108,180400,3233299660,2200,2200,2200,2200,0
|
|
20240108,180300,3233299660,2200,2200,2200,2200,0
|
|
20240108,180200,3233299660,2200,2200,2200,2200,0
|
|
20240108,180100,3233299660,2200,2200,2200,2200,0
|
|
20240108,180000,3233299660,2200,2200,2200,2200,0
|
|
20240108,175900,3233299660,2200,2200,2200,2200,0
|
|
20240108,175800,3233299660,2200,2200,2200,2200,0
|
|
20240108,175700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,175600,3233299660,2200,2200,2200,2200,0
|
|
20240108,175500,3233299660,2200,2200,2200,2200,0
|
|
20240108,175400,3233299660,2200,2200,2200,2200,0
|
|
20240108,175300,3233299660,2200,2200,2200,2200,0
|
|
20240108,175200,3233299660,2200,2200,2200,2200,0
|
|
20240108,175100,3233299660,2200,2200,2200,2200,0
|
|
20240108,175000,3233299660,2200,2200,2200,2200,0
|
|
20240108,174900,3233299660,2200,2200,2200,2200,0
|
|
20240108,174800,3233299660,2200,2200,2200,2200,0
|
|
20240108,174700,3233299660,2200,2200,2200,2200,0
|
|
20240108,174600,3233299660,2200,2200,2200,2200,0
|
|
20240108,174500,3233299660,2200,2200,2200,2200,0
|
|
20240108,174400,3233299660,2200,2200,2200,2200,0
|
|
20240108,174300,3233299660,2200,2200,2200,2200,0
|
|
20240108,174200,3233299660,2200,2200,2200,2200,0
|
|
20240108,174100,3233299660,2200,2200,2200,2200,0
|
|
20240108,174000,3233299660,2200,2200,2200,2200,0
|
|
20240108,173900,3233299660,2200,2200,2200,2200,0
|
|
20240108,173800,3233299660,2200,2200,2200,2200,0
|
|
20240108,173700,3233299660,2200,2200,2200,2200,0
|
|
20240108,173600,3233299660,2200,2200,2200,2200,0
|
|
20240108,173500,3233299660,2200,2200,2200,2200,0
|
|
20240108,173400,3233299660,2200,2200,2200,2200,0
|
|
20240108,173300,3233299660,2200,2200,2200,2200,0
|
|
20240108,173200,3233299660,2200,2200,2200,2200,0
|
|
20240108,173100,3233299660,2200,2200,2200,2200,0
|
|
20240108,173000,3233299660,2200,2200,2200,2200,0
|
|
20240108,172900,3233299660,2200,2200,2200,2200,0
|
|
20240108,172800,3233299660,2200,2200,2200,2200,0
|
|
20240108,172700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,172600,3233299660,2200,2200,2200,2200,0
|
|
20240108,172500,3233299660,2200,2200,2200,2200,0
|
|
20240108,172400,3233299660,2200,2200,2200,2200,0
|
|
20240108,172300,3233299660,2200,2200,2200,2200,0
|
|
20240108,172200,3233299660,2200,2200,2200,2200,0
|
|
20240108,172100,3233299660,2200,2200,2200,2200,0
|
|
20240108,172000,3233299660,2200,2200,2200,2200,0
|
|
20240108,171900,3233299660,2200,2200,2200,2200,0
|
|
20240108,171800,3233299660,2200,2200,2200,2200,0
|
|
20240108,171700,3233299660,2200,2200,2200,2200,0
|
|
20240108,171600,3233299660,2200,2200,2200,2200,0
|
|
20240108,171500,3233299660,2200,2200,2200,2200,0
|
|
20240108,171400,3233299660,2200,2200,2200,2200,0
|
|
20240108,171300,3233299660,2200,2200,2200,2200,0
|
|
20240108,171200,3233299660,2200,2200,2200,2200,0
|
|
20240108,171100,3233299660,2200,2200,2200,2200,0
|
|
20240108,171000,3233299660,2200,2200,2200,2200,0
|
|
20240108,170900,3233299660,2200,2200,2200,2200,0
|
|
20240108,170800,3233299660,2200,2200,2200,2200,0
|
|
20240108,170700,3233299660,2200,2200,2200,2200,0
|
|
20240108,170600,3233299660,2200,2200,2200,2200,0
|
|
20240108,170500,3233299660,2200,2200,2200,2200,0
|
|
20240108,170400,3233299660,2200,2200,2200,2200,0
|
|
20240108,170300,3233299660,2200,2200,2200,2200,0
|
|
20240108,170200,3233299660,2200,2200,2200,2200,0
|
|
20240108,170100,3233299660,2200,2200,2200,2200,0
|
|
20240108,170000,3233299660,2200,2200,2200,2200,0
|
|
20240108,165900,3233299660,2200,2200,2200,2200,0
|
|
20240108,165800,3233299660,2200,2200,2200,2200,0
|
|
20240108,165700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,165600,3233299660,2200,2200,2200,2200,0
|
|
20240108,165500,3233299660,2200,2200,2200,2200,0
|
|
20240108,165400,3233299660,2200,2200,2200,2200,0
|
|
20240108,165300,3233299660,2200,2200,2200,2200,0
|
|
20240108,165200,3233299660,2200,2200,2200,2200,0
|
|
20240108,165100,3233299660,2200,2200,2200,2200,0
|
|
20240108,165000,3233299660,2200,2200,2200,2200,0
|
|
20240108,164900,3233299660,2200,2200,2200,2200,0
|
|
20240108,164800,3233299660,2200,2200,2200,2200,0
|
|
20240108,164700,3233299660,2200,2200,2200,2200,0
|
|
20240108,164600,3233299660,2200,2200,2200,2200,0
|
|
20240108,164500,3233299660,2200,2200,2200,2200,0
|
|
20240108,164400,3233299660,2200,2200,2200,2200,0
|
|
20240108,164300,3233299660,2200,2200,2200,2200,0
|
|
20240108,164200,3233299660,2200,2200,2200,2200,0
|
|
20240108,164100,3233299660,2200,2200,2200,2200,0
|
|
20240108,164000,3233299660,2200,2200,2200,2200,0
|
|
20240108,163900,3233299660,2200,2200,2200,2200,0
|
|
20240108,163800,3233299660,2200,2200,2200,2200,0
|
|
20240108,163700,3233299660,2200,2200,2200,2200,0
|
|
20240108,163600,3233299660,2200,2200,2200,2200,0
|
|
20240108,163500,3233299660,2200,2200,2200,2200,0
|
|
20240108,163400,3233299660,2200,2200,2200,2200,0
|
|
20240108,163300,3233299660,2200,2200,2200,2200,0
|
|
20240108,163200,3233299660,2200,2200,2200,2200,0
|
|
20240108,163100,3233299660,2200,2200,2200,2200,0
|
|
20240108,163000,3233299660,2200,2200,2200,2200,0
|
|
20240108,162900,3233299660,2200,2200,2200,2200,0
|
|
20240108,162800,3233299660,2200,2200,2200,2200,0
|
|
20240108,162700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,162600,3233299660,2200,2200,2200,2200,0
|
|
20240108,162500,3233299660,2200,2200,2200,2200,0
|
|
20240108,162400,3233299660,2200,2200,2200,2200,0
|
|
20240108,162300,3233299660,2200,2200,2200,2200,0
|
|
20240108,162200,3233299660,2200,2200,2200,2200,0
|
|
20240108,162100,3233299660,2200,2200,2200,2200,0
|
|
20240108,162000,3233299660,2200,2200,2200,2200,0
|
|
20240108,161900,3233299660,2200,2200,2200,2200,0
|
|
20240108,161800,3233299660,2200,2200,2200,2200,0
|
|
20240108,161700,3233299660,2200,2200,2200,2200,0
|
|
20240108,161600,3233299660,2200,2200,2200,2200,0
|
|
20240108,161500,3233299660,2200,2200,2200,2200,0
|
|
20240108,161400,3233299660,2200,2200,2200,2200,0
|
|
20240108,161300,3233299660,2200,2200,2200,2200,0
|
|
20240108,161200,3233299660,2200,2200,2200,2200,0
|
|
20240108,161100,3233299660,2200,2200,2200,2200,0
|
|
20240108,161000,3233299660,2200,2200,2200,2200,0
|
|
20240108,160900,3233299660,2200,2200,2200,2200,0
|
|
20240108,160800,3233299660,2200,2200,2200,2200,0
|
|
20240108,160700,3233299660,2200,2200,2200,2200,0
|
|
20240108,160600,3233299660,2200,2200,2200,2200,0
|
|
20240108,160500,3233299660,2200,2200,2200,2200,0
|
|
20240108,160400,3233299660,2200,2200,2200,2200,0
|
|
20240108,160300,3233299660,2200,2200,2200,2200,0
|
|
20240108,160200,3233299660,2200,2200,2200,2200,0
|
|
20240108,160100,3233299660,2200,2200,2200,2200,0
|
|
20240108,160000,3233299660,2200,2200,2200,2200,0
|
|
20240108,155900,3233299660,2200,2200,2200,2200,0
|
|
20240108,155800,3233299660,2200,2200,2200,2200,0
|
|
20240108,155700,3233299660,2200,2200,2200,2200,8593
|
|
20240108,155600,3233299660,2200,2200,2200,2200,0
|
|
20240108,155500,3233299660,2200,2200,2200,2200,0
|
|
20240108,155400,3233299660,2200,2200,2200,2200,0
|
|
20240108,155300,3233299660,2200,2200,2200,2200,0
|
|
20240108,155200,3233299660,2200,2200,2200,2200,0
|
|
20240108,155100,3233299660,2200,2200,2200,2200,0
|
|
20240108,155000,3233299660,2200,2200,2200,2200,0
|
|
20240108,154900,3233299660,2200,2200,2200,2200,0
|
|
20240108,154800,3233299660,2200,2200,2200,2200,0
|
|
20240108,154700,3233299660,2200,2200,2200,2200,0
|
|
20240108,154600,3233299660,2200,2200,2200,2200,0
|
|
20240108,154500,3233299660,2200,2200,2200,2200,0
|
|
20240108,154400,3233299660,2200,2200,2200,2200,0
|
|
20240108,154300,3233299660,2200,2200,2200,2200,0
|
|
20240108,154200,3233299660,2200,2200,2200,2200,0
|
|
20240108,154100,3233299660,2200,2200,2200,2200,0
|
|
20240108,154000,3233299660,2200,2200,2200,2200,0
|
|
20240108,153900,3233299660,2200,2200,2200,2200,0
|
|
20240108,153800,3233299660,2200,2200,2200,2200,0
|
|
20240108,153700,3233299660,2200,2200,2200,2200,0
|
|
20240108,153600,3233299660,2200,2200,2200,2200,0
|
|
20240108,153500,3233299660,2200,2200,2200,2200,0
|
|
20240108,153400,3233299660,2200,2200,2200,2200,0
|
|
20240108,153300,3233299660,2200,2200,2200,2200,0
|
|
20240108,153200,3233299660,2200,2200,2200,2200,0
|
|
20240108,153100,3233299660,2200,2200,2200,2200,0
|
|
20240108,153000,3233299660,2200,2200,2200,2200,8593
|
|
20240108,152900,3214395060,2215,2215,2215,2215,0
|
|
20240108,152800,3214395060,2215,2215,2215,2215,0
|
|
20240108,152700,3214395060,2215,2215,2215,2215,0
|
|
20240108,152600,3214395060,2215,2215,2215,2215,0
|
|
20240108,152500,3214395060,2215,2215,2215,2215,0
|
|
20240108,152400,3214395060,2215,2215,2215,2215,0
|
|
20240108,152300,3214395060,2215,2215,2215,2215,0
|
|
20240108,152200,3214395060,2215,2215,2215,2215,0
|
|
20240108,152100,3214395060,2215,2215,2215,2215,0
|
|
20240108,152000,3214395060,2215,2215,2215,2215,0
|
|
20240108,151900,3214395060,2215,2200,2215,2200,6376
|
|
20240108,151800,3200325615,2210,2200,2210,2200,747
|
|
20240108,151700,3198682145,2205,2205,2210,2200,296
|
|
20240108,151600,3198030300,2205,2210,2215,2205,7016
|
|
20240108,151500,3182555005,2210,2215,2215,2205,181
|
|
20240108,151400,3182155645,2210,2210,2215,2210,55
|
|
20240108,151300,3182034075,2210,2215,2215,2210,416
|
|
20240108,151200,3181114695,2210,2210,2215,2210,997
|
|
20240108,151100,3178911295,2210,2215,2215,2210,8654
|
|
20240108,151000,3159777225,2215,2220,2225,2215,1764
|
|
20240108,150900,3155868105,2225,2225,2225,2220,4503
|
|
20240108,150800,3145868670,2225,2225,2225,2225,12
|
|
20240108,150700,3145841970,2225,2240,2250,2225,9794
|
|
20240108,150600,3123850950,2235,2235,2235,2235,0
|
|
20240108,150500,3123850950,2235,2230,2245,2230,4741
|
|
20240108,150400,3113229700,2235,2220,2235,2220,12317
|
|
20240108,150300,3085810960,2235,2245,2245,2230,1818
|
|
20240108,150200,3081751790,2225,2225,2250,2225,14065
|
|
20240108,150100,3050109630,2250,2220,2250,2220,30586
|
|
20240108,150000,2981447860,2220,2215,2220,2215,8280
|
|
20240108,145900,2963071195,2200,2205,2205,2200,101
|
|
20240108,145800,2962848750,2210,2215,2220,2205,808
|
|
20240108,145700,2961059040,2200,2200,2200,2200,10000
|
|
20240108,145600,2939059040,2210,2205,2210,2200,10312
|
|
20240108,145500,2916370470,2205,2205,2205,2205,51
|
|
20240108,145400,2916258015,2205,2210,2210,2205,2862
|
|
20240108,145300,2909946930,2205,2210,2210,2205,5899
|
|
20240108,145200,2896914635,2210,2215,2225,2210,4480
|
|
20240108,145100,2886998025,2215,2250,2250,2215,6922
|
|
20240108,145000,2871601110,2250,2215,2250,2215,35000
|
|
20240108,144900,2793286805,2220,2215,2220,2215,7586
|
|
20240108,144800,2776481565,2215,2215,2215,2215,12
|
|
20240108,144700,2776454985,2215,2215,2215,2215,0
|
|
20240108,144600,2776454985,2215,2205,2215,2200,4494
|
|
20240108,144500,2766563160,2220,2220,2220,2220,0
|
|
20240108,144400,2766563160,2220,2210,2220,2210,10492
|
|
20240108,144300,2743375830,2210,2220,2220,2210,6422
|
|
20240108,144200,2729123495,2220,2225,2225,2210,10387
|
|
20240108,144100,2706064330,2235,2240,2240,2235,897
|
|
20240108,144000,2704055835,2255,2275,2275,2240,2668
|
|
20240108,143900,2698043350,2250,2240,2280,2235,30381
|
|
20240108,143800,2629037175,2245,2250,2265,2210,25605
|
|
20240108,143700,2571665105,2255,2235,2255,2210,28721
|
|
20240108,143600,2507101325,2250,2230,2250,2230,18607
|
|
20240108,143500,2465390380,2240,2210,2240,2210,25000
|
|
20240108,143400,2409850790,2215,2180,2215,2180,16056
|
|
20240108,143300,2374637390,2180,2165,2180,2165,18215
|
|
20240108,143200,2335017300,2165,2165,2165,2160,6541
|
|
20240108,143100,2320856040,2165,2155,2165,2145,7375
|
|
20240108,143000,2304940140,2155,2155,2155,2155,10
|
|
20240108,142900,2304918590,2145,2145,2150,2145,801
|
|
20240108,142800,2303199695,2155,2155,2155,2155,0
|
|
20240108,142700,2303199695,2155,2155,2155,2150,1284
|
|
20240108,142600,2300437625,2155,2150,2155,2150,152
|
|
20240108,142500,2300110765,2155,2160,2160,2130,56242
|
|
20240108,142400,2179904710,2160,2165,2165,2135,107753
|
|
20240108,142300,1949110125,2150,2165,2165,2150,10000
|
|
20240108,142200,1927546550,2175,2170,2175,2170,1859
|
|
20240108,142100,1923507665,2175,2180,2180,2160,20141
|
|
20240108,142000,1879956040,2180,2180,2180,2180,997
|
|
20240108,141900,1877782580,2185,2180,2185,2180,2
|
|
20240108,141800,1877778215,2180,2180,2180,2180,3
|
|
20240108,141700,1877771675,2185,2185,2185,2185,4500
|
|
20240108,141600,1867939175,2180,2180,2180,2180,0
|
|
20240108,141500,1867939175,2180,2180,2180,2180,0
|
|
20240108,141400,1867939175,2180,2180,2180,2180,3000
|
|
20240108,141300,1861399175,2180,2180,2180,2180,0
|
|
20240108,141200,1861399175,2180,2180,2180,2180,11
|
|
20240108,141100,1861375195,2180,2185,2185,2180,10006
|
|
20240108,141000,1839532615,2190,2190,2190,2190,1043
|
|
20240108,140900,1837248445,2190,2195,2195,2190,113
|
|
20240108,140800,1837000810,2190,2190,2190,2190,73
|
|
20240108,140700,1836840940,2190,2190,2190,2190,18
|
|
20240108,140600,1836801520,2190,2190,2190,2190,1
|
|
20240108,140500,1836799330,2185,2185,2185,2185,500
|
|
20240108,140400,1835706830,2185,2185,2185,2185,0
|
|
20240108,140300,1835706830,2185,2185,2185,2185,0
|
|
20240108,140200,1835706830,2185,2185,2185,2185,0
|
|
20240108,140100,1835706830,2185,2190,2190,2185,10002
|
|
20240108,140000,1813850655,2190,2190,2190,2190,0
|
|
20240108,135900,1813850655,2190,2190,2190,2190,0
|
|
20240108,135800,1813850655,2190,2190,2190,2190,0
|
|
20240108,135700,1813850655,2190,2190,2190,2190,0
|
|
20240108,135600,1813850655,2190,2190,2190,2190,0
|
|
20240108,135500,1813850655,2190,2190,2190,2190,0
|
|
20240108,135400,1813850655,2190,2190,2190,2190,1000
|
|
20240108,135300,1811660655,2190,2190,2195,2190,2035
|
|
20240108,135200,1807203950,2190,2200,2200,2190,4623
|
|
20240108,135100,1797078505,2200,2200,2200,2200,50
|
|
20240108,135000,1796968505,2195,2195,2195,2195,0
|
|
20240108,134900,1796968505,2195,2195,2195,2195,8
|
|
20240108,134800,1796950945,2195,2195,2195,2195,1
|
|
20240108,134700,1796948750,2195,2195,2195,2195,20
|
|
20240108,134600,1796904850,2195,2195,2195,2195,1
|
|
20240108,134500,1796902655,2195,2195,2195,2195,14
|
|
20240108,134400,1796871925,2195,2195,2195,2195,33
|
|
20240108,134300,1796799490,2195,2195,2195,2195,364
|
|
20240108,134200,1796000510,2195,2195,2195,2195,536
|
|
20240108,134100,1794823990,2195,2195,2195,2195,3
|
|
20240108,134000,1794817405,2195,2195,2195,2195,0
|
|
20240108,133900,1794817405,2195,2195,2195,2195,0
|
|
20240108,133800,1794817405,2195,2195,2195,2195,0
|
|
20240108,133700,1794817405,2195,2195,2195,2195,0
|
|
20240108,133600,1794817405,2195,2195,2195,2195,0
|
|
20240108,133500,1794817405,2195,2195,2195,2195,45
|
|
20240108,133400,1794718630,2195,2195,2195,2195,25
|
|
20240108,133300,1794663755,2200,2200,2200,2200,0
|
|
20240108,133200,1794663755,2200,2200,2200,2200,0
|
|
20240108,133100,1794663755,2200,2200,2200,2200,0
|
|
20240108,133000,1794663755,2200,2200,2200,2200,0
|
|
20240108,132900,1794663755,2200,2195,2200,2195,301
|
|
20240108,132800,1794001560,2200,2200,2200,2200,0
|
|
20240108,132700,1794001560,2200,2205,2205,2200,957
|
|
20240108,132600,1791896155,2200,2200,2200,2200,0
|
|
20240108,132500,1791896155,2200,2200,2200,2200,1
|
|
20240108,132400,1791893955,2200,2200,2200,2200,0
|
|
20240108,132300,1791893955,2200,2200,2200,2200,0
|
|
20240108,132200,1791893955,2200,2200,2200,2200,2
|
|
20240108,132100,1791889555,2200,2200,2200,2200,2
|
|
20240108,132000,1791885155,2200,2200,2200,2200,0
|
|
20240108,131900,1791885155,2200,2200,2200,2200,1
|
|
20240108,131800,1791882955,2210,2210,2210,2210,34
|
|
20240108,131700,1791807815,2210,2210,2210,2210,150
|
|
20240108,131600,1791476315,2210,2210,2210,2210,100
|
|
20240108,131500,1791255315,2215,2215,2215,2215,0
|
|
20240108,131400,1791255315,2215,2215,2215,2215,66
|
|
20240108,131300,1791109125,2215,2215,2215,2215,10
|
|
20240108,131200,1791086975,2200,2200,2200,2200,1
|
|
20240108,131100,1791084775,2200,2200,2200,2200,4
|
|
20240108,131000,1791075975,2210,2210,2210,2210,1458
|
|
20240108,130900,1787853795,2200,2210,2215,2200,10230
|
|
20240108,130800,1765245500,2200,2210,2215,2200,8315
|
|
20240108,130700,1746855980,2210,2210,2210,2210,3020
|
|
20240108,130600,1740181780,2205,2205,2205,2205,74
|
|
20240108,130500,1740018610,2200,2195,2200,2195,26
|
|
20240108,130400,1739961415,2195,2195,2195,2195,481
|
|
20240108,130300,1738905620,2195,2195,2195,2190,219
|
|
20240108,130200,1738424920,2195,2195,2195,2195,1
|
|
20240108,130100,1738422725,2210,2210,2210,2210,0
|
|
20240108,130000,1738422725,2210,2210,2210,2210,1
|
|
20240108,125900,1738420515,2210,2195,2210,2195,2
|
|
20240108,125800,1738416110,2195,2195,2195,2195,1
|
|
20240108,125700,1738413915,2190,2190,2190,2190,0
|
|
20240108,125600,1738413915,2190,2190,2190,2190,0
|
|
20240108,125500,1738413915,2190,2190,2190,2190,1
|
|
20240108,125400,1738411725,2190,2190,2190,2190,1
|
|
20240108,125300,1738409535,2190,2190,2190,2190,3
|
|
20240108,125200,1738402965,2190,2190,2190,2190,21
|
|
20240108,125100,1738356975,2185,2185,2185,2185,2
|
|
20240108,125000,1738352605,2185,2185,2185,2185,8
|
|
20240108,124900,1738335125,2185,2185,2185,2185,2
|
|
20240108,124800,1738330755,2185,2185,2185,2185,0
|
|
20240108,124700,1738330755,2185,2185,2185,2185,0
|
|
20240108,124600,1738330755,2185,2185,2185,2185,0
|
|
20240108,124500,1738330755,2185,2185,2185,2185,2
|
|
20240108,124400,1738326385,2185,2195,2195,2185,51
|
|
20240108,124300,1738214450,2190,2210,2210,2190,2261
|
|
20240108,124200,1733262440,2190,2190,2190,2190,27
|
|
20240108,124100,1733203310,2190,2190,2190,2190,2
|
|
20240108,124000,1733198930,2190,2190,2190,2190,1025
|
|
20240108,123900,1730954180,2190,2190,2190,2190,3
|
|
20240108,123800,1730947610,2190,2190,2190,2190,0
|
|
20240108,123700,1730947610,2190,2195,2195,2190,2200
|
|
20240108,123600,1726119610,2195,2195,2195,2195,0
|
|
20240108,123500,1726119610,2195,2195,2195,2195,2
|
|
20240108,123400,1726115220,2195,2195,2195,2195,2
|
|
20240108,123300,1726110830,2195,2195,2195,2195,2
|
|
20240108,123200,1726106440,2200,2200,2200,2200,20
|
|
20240108,123100,1726062440,2200,2195,2200,2195,8771
|
|
20240108,123000,1706766255,2200,2195,2200,2195,995
|
|
20240108,122900,1704577480,2190,2190,2190,2190,2
|
|
20240108,122800,1704573100,2190,2190,2190,2190,0
|
|
20240108,122700,1704573100,2190,2190,2190,2190,0
|
|
20240108,122600,1704573100,2190,2190,2190,2190,50
|
|
20240108,122500,1704463600,2190,2190,2190,2190,1
|
|
20240108,122400,1704461410,2190,2190,2190,2190,0
|
|
20240108,122300,1704461410,2190,2190,2190,2190,2093
|
|
20240108,122200,1699877740,2190,2190,2190,2190,19
|
|
20240108,122100,1699836130,2190,2190,2190,2190,1
|
|
20240108,122000,1699833940,2190,2190,2190,2190,0
|
|
20240108,121900,1699833940,2190,2190,2190,2190,1
|
|
20240108,121800,1699831750,2190,2190,2190,2190,1
|
|
20240108,121700,1699829560,2190,2190,2190,2190,0
|
|
20240108,121600,1699829560,2190,2190,2190,2190,0
|
|
20240108,121500,1699829560,2190,2190,2190,2190,2501
|
|
20240108,121400,1694352370,2190,2190,2190,2190,1
|
|
20240108,121300,1694350180,2190,2190,2190,2190,2
|
|
20240108,121200,1694345800,2190,2190,2190,2190,2
|
|
20240108,121100,1694341420,2195,2195,2195,2195,0
|
|
20240108,121000,1694341420,2195,2195,2195,2195,10
|
|
20240108,120900,1694319470,2200,2190,2200,2190,1018
|
|
20240108,120800,1692080085,2195,2195,2195,2195,177
|
|
20240108,120700,1691691570,2195,2195,2195,2195,234
|
|
20240108,120600,1691177940,2195,2195,2195,2195,0
|
|
20240108,120500,1691177940,2195,2195,2195,2195,2
|
|
20240108,120400,1691173550,2195,2195,2195,2195,2
|
|
20240108,120300,1691169160,2195,2195,2195,2195,1
|
|
20240108,120200,1691166965,2205,2195,2205,2195,23
|
|
20240108,120100,1691116430,2190,2210,2210,2190,1312
|
|
20240108,120000,1688221790,2210,2210,2210,2210,100
|
|
20240108,115900,1688000790,2210,2210,2210,2210,1
|
|
20240108,115800,1687998580,2190,2200,2210,2190,19654
|
|
20240108,115700,1644906485,2200,2215,2215,2200,1693
|
|
20240108,115600,1641181855,2205,2205,2205,2205,0
|
|
20240108,115500,1641181855,2205,2205,2205,2205,10001
|
|
20240108,115400,1619129650,2215,2210,2215,2205,608
|
|
20240108,115300,1617783040,2200,2200,2200,2200,2
|
|
20240108,115200,1617778640,2200,2200,2200,2200,2
|
|
20240108,115100,1617774240,2210,2205,2210,2205,278
|
|
20240108,115000,1617161235,2195,2205,2205,2195,8463
|
|
20240108,114900,1598544680,2200,2210,2210,2200,5463
|
|
20240108,114800,1586522320,2220,2210,2220,2210,5761
|
|
20240108,114700,1573762405,2200,2200,2200,2200,0
|
|
20240108,114600,1573762405,2200,2200,2200,2200,1329
|
|
20240108,114500,1570838605,2200,2195,2200,2195,544
|
|
20240108,114400,1569641810,2195,2200,2200,2195,11021
|
|
20240108,114300,1545445610,2195,2200,2200,2195,2000
|
|
20240108,114200,1541045615,2215,2215,2215,2215,10002
|
|
20240108,114100,1518891185,2215,2215,2215,2215,7002
|
|
20240108,114000,1503381755,2205,2205,2205,2205,1073
|
|
20240108,113900,1501015790,2205,2200,2205,2200,45
|
|
20240108,113800,1500916570,2215,2195,2215,2195,17155
|
|
20240108,113700,1463125395,2195,2180,2195,2180,15809
|
|
20240108,113600,1428551175,2160,2160,2160,2160,0
|
|
20240108,113500,1428551175,2160,2160,2160,2160,2
|
|
20240108,113400,1428546855,2160,2160,2160,2160,1
|
|
20240108,113300,1428544695,2160,2160,2160,2160,1
|
|
20240108,113200,1428542535,2175,2180,2180,2160,8032
|
|
20240108,113100,1411072815,2180,2180,2180,2180,0
|
|
20240108,113000,1411072815,2180,2180,2180,2180,1
|
|
20240108,112900,1411070635,2160,2180,2180,2160,4
|
|
20240108,112800,1411061975,2165,2165,2165,2165,500
|
|
20240108,112700,1409979475,2165,2165,2165,2165,10000
|
|
20240108,112600,1388329475,2185,2185,2185,2185,1
|
|
20240108,112500,1388327290,2185,2170,2185,2170,3
|
|
20240108,112400,1388320765,2185,2185,2185,2165,15825
|
|
20240108,112300,1353901330,2185,2175,2185,2175,10
|
|
20240108,112200,1353879565,2175,2175,2185,2175,1165
|
|
20240108,112100,1351345590,2175,2155,2175,2155,18
|
|
20240108,112000,1351306600,2155,2155,2155,2155,0
|
|
20240108,111900,1351306600,2155,2175,2175,2155,3011
|
|
20240108,111800,1344817695,2155,2160,2165,2155,3014
|
|
20240108,111700,1338302760,2160,2160,2160,2160,0
|
|
20240108,111600,1338302760,2160,2160,2160,2160,0
|
|
20240108,111500,1338302760,2160,2160,2160,2160,1
|
|
20240108,111400,1338300600,2160,2160,2160,2160,1
|
|
20240108,111300,1338298440,2155,2155,2155,2155,1
|
|
20240108,111200,1338296285,2155,2160,2165,2155,390
|
|
20240108,111100,1337453250,2160,2160,2160,2160,378
|
|
20240108,111000,1336636770,2160,2160,2160,2160,30
|
|
20240108,110900,1336571970,2160,2175,2175,2160,3038
|
|
20240108,110800,1330002270,2180,2180,2180,2180,10
|
|
20240108,110700,1329980470,2155,2155,2155,2155,0
|
|
20240108,110600,1329980470,2155,2155,2155,2155,0
|
|
20240108,110500,1329980470,2155,2155,2155,2155,187
|
|
20240108,110400,1329577485,2155,2155,2155,2155,302
|
|
20240108,110300,1328926675,2155,2155,2155,2155,3
|
|
20240108,110200,1328920210,2155,2155,2155,2155,21
|
|
20240108,110100,1328874955,2155,2155,2155,2155,2
|
|
20240108,110000,1328870645,2155,2160,2160,2155,12
|
|
20240108,105900,1328844775,2155,2155,2180,2155,4
|
|
20240108,105800,1328836105,2180,2160,2180,2155,1266
|
|
20240108,105700,1326097530,2165,2165,2185,2165,753
|
|
20240108,105600,1324467255,2165,2160,2175,2160,131
|
|
20240108,105500,1324184235,2185,2160,2185,2155,1116
|
|
20240108,105400,1321774185,2160,2160,2165,2160,732
|
|
20240108,105300,1320193055,2165,2160,2170,2160,1475
|
|
20240108,105200,1316999375,2160,2145,2160,2145,525
|
|
20240108,105100,1315865720,2150,2140,2150,2140,22272
|
|
20240108,105000,1268068435,2140,2140,2140,2140,505
|
|
20240108,104900,1266987735,2130,2135,2150,2130,4628
|
|
20240108,104800,1257128835,2135,2150,2150,2135,17109
|
|
20240108,104700,1220507880,2150,2150,2150,2145,7425
|
|
20240108,104600,1204544240,2150,2150,2150,2150,0
|
|
20240108,104500,1204544240,2150,2145,2150,2145,11564
|
|
20240108,104400,1179683395,2150,2150,2150,2145,10336
|
|
20240108,104300,1157462085,2150,2150,2150,2150,1
|
|
20240108,104200,1157459935,2150,2150,2160,2150,522
|
|
20240108,104100,1156332635,2150,2160,2160,2150,97781
|
|
20240108,104000,946088930,2155,2160,2160,2155,2500
|
|
20240108,103900,940693770,2155,2155,2155,2155,4123
|
|
20240108,103800,931808705,2155,2160,2160,2155,13
|
|
20240108,103700,931780630,2165,2160,2165,2160,619
|
|
20240108,103600,930440920,2160,2160,2160,2160,375
|
|
20240108,103500,929630920,2155,2160,2160,2155,1571
|
|
20240108,103400,926238560,2160,2160,2175,2155,1134
|
|
20240108,103300,923789050,2160,2155,2170,2155,2078
|
|
20240108,103200,919289590,2155,2165,2165,2155,3170
|
|
20240108,103100,912457370,2150,2165,2170,2150,16682
|
|
20240108,103000,876480005,2165,2170,2170,2165,3061
|
|
20240108,102900,869844640,2170,2175,2175,2170,970
|
|
20240108,102800,867734910,2175,2180,2180,2175,1679
|
|
20240108,102700,864080125,2180,2180,2185,2180,167
|
|
20240108,102600,863716060,2175,2175,2175,2175,283
|
|
20240108,102500,863100535,2175,2170,2175,2170,213
|
|
20240108,102400,862637270,2170,2170,2170,2170,4
|
|
20240108,102300,862628590,2170,2170,2170,2170,11
|
|
20240108,102200,862604720,2170,2170,2175,2170,1320
|
|
20240108,102100,859740295,2170,2170,2170,2170,1852
|
|
20240108,102000,855721455,2170,2175,2175,2170,3380
|
|
20240108,101900,848382085,2175,2175,2175,2175,2054
|
|
20240108,101800,843914635,2175,2175,2175,2175,0
|
|
20240108,101700,843914635,2175,2175,2175,2175,100
|
|
20240108,101600,843697135,2175,2180,2180,2175,2692
|
|
20240108,101500,837836315,2180,2175,2180,2175,313
|
|
20240108,101400,837154030,2175,2180,2180,2175,5384
|
|
20240108,101300,825416915,2180,2180,2190,2180,2113
|
|
20240108,101200,820810095,2180,2190,2190,2180,1467
|
|
20240108,101100,817597375,2190,2180,2190,2180,1571
|
|
20240108,101000,814158075,2180,2180,2180,2180,671
|
|
20240108,100900,812695295,2180,2180,2180,2180,1
|
|
20240108,100800,812693115,2180,2180,2180,2180,30
|
|
20240108,100700,812627715,2200,2200,2200,2200,2
|
|
20240108,100600,812623315,2200,2185,2200,2175,14859
|
|
20240108,100500,780243210,2200,2200,2200,2200,5
|
|
20240108,100400,780232210,2200,2195,2200,2185,8367
|
|
20240108,100300,761908795,2195,2195,2195,2195,1967
|
|
20240108,100200,757591230,2200,2205,2205,2200,12502
|
|
20240108,100100,730086435,2205,2205,2205,2205,2
|
|
20240108,100000,730082025,2205,2205,2210,2205,1306
|
|
20240108,095900,727202280,2205,2215,2215,2200,74
|
|
20240108,095800,727038425,2205,2205,2205,2200,1240
|
|
20240108,095700,724304480,2205,2215,2215,2205,312
|
|
20240108,095600,723616410,2200,2200,2200,2200,554
|
|
20240108,095500,722397610,2205,2205,2205,2205,595
|
|
20240108,095400,721085635,2205,2215,2215,2205,62
|
|
20240108,095300,720948315,2215,2215,2215,2215,128
|
|
20240108,095200,720664795,2205,2200,2205,2200,43
|
|
20240108,095100,720570180,2200,2215,2215,2200,2423
|
|
20240108,095000,715231845,2200,2205,2205,2200,4370
|
|
20240108,094900,705612225,2200,2200,2200,2200,1
|
|
20240108,094800,705610025,2215,2215,2215,2215,0
|
|
20240108,094700,705610025,2215,2200,2215,2200,51
|
|
20240108,094600,705497735,2200,2205,2210,2200,5836
|
|
20240108,094500,692618580,2210,2210,2210,2210,707
|
|
20240108,094400,691056110,2210,2220,2220,2210,181
|
|
20240108,094300,690655500,2210,2210,2210,2210,87
|
|
20240108,094200,690463230,2210,2220,2225,2210,12
|
|
20240108,094100,690436555,2225,2225,2225,2225,500
|
|
20240108,094000,689324055,2225,2205,2225,2205,15
|
|
20240108,093900,689290880,2225,2205,2225,2205,9
|
|
20240108,093800,689270905,2225,2205,2225,2205,10
|
|
20240108,093700,689248835,2205,2210,2210,2205,500
|
|
20240108,093600,688145400,2210,2210,2210,2210,161
|
|
20240108,093500,687789590,2210,2210,2230,2210,59
|
|
20240108,093400,687659140,2210,2230,2230,2210,65
|
|
20240108,093300,687514860,2230,2220,2230,2215,458
|
|
20240108,093200,686499925,2210,2230,2230,2205,8765
|
|
20240108,093100,667141930,2225,2220,2225,2220,960
|
|
20240108,093000,665009905,2210,2220,2220,2210,3774
|
|
20240108,092900,656668485,2210,2210,2210,2210,88
|
|
20240108,092800,656474005,2210,2210,2215,2210,2848
|
|
20240108,092700,650177755,2210,2220,2220,2210,1256
|
|
20240108,092600,647393785,2220,2220,2230,2220,9300
|
|
20240108,092500,626744785,2230,2230,2230,2225,6741
|
|
20240108,092400,611731555,2230,2230,2230,2230,21
|
|
20240108,092300,611684725,2230,2240,2240,2230,12
|
|
20240108,092200,611657865,2230,2240,2240,2230,1001
|
|
20240108,092100,609415635,2245,2245,2245,2245,0
|
|
20240108,092000,609415635,2245,2245,2250,2225,10871
|
|
20240108,091900,585017100,2245,2240,2245,2240,2
|
|
20240108,091800,585012615,2225,2220,2245,2220,131809
|
|
20240108,091700,292335480,2220,2220,2220,2220,1
|
|
20240108,091600,292333260,2210,2200,2210,2200,104
|
|
20240108,091500,292103470,2200,2200,2205,2200,4145
|
|
20240108,091400,282977970,2200,2210,2210,2195,27208
|
|
20240108,091300,222858230,2210,2215,2220,2210,6910
|
|
20240108,091200,207567145,2215,2215,2220,2215,552
|
|
20240108,091100,206341965,2225,2215,2225,2215,224
|
|
20240108,091000,205844115,2215,2215,2220,2215,1883
|
|
20240108,090900,201668270,2215,2215,2220,2210,2103
|
|
20240108,090800,197011625,2215,2220,2220,2215,1377
|
|
20240108,090700,193960150,2215,2225,2225,2210,3122
|
|
20240108,090600,187039715,2225,2230,2235,2225,708
|
|
20240108,090500,185461665,2230,2235,2250,2230,3320
|
|
20240108,090400,178044440,2245,2260,2260,2245,3141
|
|
20240108,090300,170983175,2255,2255,2255,2255,18
|
|
20240108,090200,170942585,2265,2265,2265,2265,2
|
|
20240108,090100,170938055,2265,2265,2265,2260,37001
|
|
20240108,090000,87230790,2270,2255,2285,2255,38370
|