599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,185500,2108611990,2095,2095,2095,2095,0
|
|
20240109,185400,2108611990,2095,2095,2095,2095,0
|
|
20240109,185300,2108611990,2095,2095,2095,2095,0
|
|
20240109,185200,2108611990,2095,2095,2095,2095,0
|
|
20240109,185100,2108611990,2095,2095,2095,2095,0
|
|
20240109,185000,2108611990,2095,2095,2095,2095,0
|
|
20240109,184900,2108611990,2095,2095,2095,2095,0
|
|
20240109,184800,2108611990,2095,2095,2095,2095,0
|
|
20240109,184700,2108611990,2095,2095,2095,2095,0
|
|
20240109,184600,2108611990,2095,2095,2095,2095,0
|
|
20240109,184500,2108611990,2095,2095,2095,2095,0
|
|
20240109,184400,2108611990,2095,2095,2095,2095,0
|
|
20240109,184300,2108611990,2095,2095,2095,2095,0
|
|
20240109,184200,2108611990,2095,2095,2095,2095,0
|
|
20240109,184100,2108611990,2095,2095,2095,2095,0
|
|
20240109,184000,2108611990,2095,2095,2095,2095,0
|
|
20240109,183900,2108611990,2095,2095,2095,2095,0
|
|
20240109,183800,2108611990,2095,2095,2095,2095,0
|
|
20240109,183700,2108611990,2095,2095,2095,2095,0
|
|
20240109,183600,2108611990,2095,2095,2095,2095,0
|
|
20240109,183500,2108611990,2095,2095,2095,2095,0
|
|
20240109,183400,2108611990,2095,2095,2095,2095,0
|
|
20240109,183300,2108611990,2095,2095,2095,2095,0
|
|
20240109,183200,2108611990,2095,2095,2095,2095,0
|
|
20240109,183100,2108611990,2095,2095,2095,2095,0
|
|
20240109,183000,2108611990,2095,2095,2095,2095,0
|
|
20240109,182900,2108611990,2095,2095,2095,2095,0
|
|
20240109,182800,2108611990,2095,2095,2095,2095,0
|
|
20240109,182700,2108611990,2095,2095,2095,2095,0
|
|
20240109,182600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,182500,2108611990,2095,2095,2095,2095,0
|
|
20240109,182400,2108611990,2095,2095,2095,2095,0
|
|
20240109,182300,2108611990,2095,2095,2095,2095,0
|
|
20240109,182200,2108611990,2095,2095,2095,2095,0
|
|
20240109,182100,2108611990,2095,2095,2095,2095,0
|
|
20240109,182000,2108611990,2095,2095,2095,2095,0
|
|
20240109,181900,2108611990,2095,2095,2095,2095,0
|
|
20240109,181800,2108611990,2095,2095,2095,2095,0
|
|
20240109,181700,2108611990,2095,2095,2095,2095,0
|
|
20240109,181600,2108611990,2095,2095,2095,2095,0
|
|
20240109,181500,2108611990,2095,2095,2095,2095,0
|
|
20240109,181400,2108611990,2095,2095,2095,2095,0
|
|
20240109,181300,2108611990,2095,2095,2095,2095,0
|
|
20240109,181200,2108611990,2095,2095,2095,2095,0
|
|
20240109,181100,2108611990,2095,2095,2095,2095,0
|
|
20240109,181000,2108611990,2095,2095,2095,2095,0
|
|
20240109,180900,2108611990,2095,2095,2095,2095,0
|
|
20240109,180800,2108611990,2095,2095,2095,2095,0
|
|
20240109,180700,2108611990,2095,2095,2095,2095,0
|
|
20240109,180600,2108611990,2095,2095,2095,2095,0
|
|
20240109,180500,2108611990,2095,2095,2095,2095,0
|
|
20240109,180400,2108611990,2095,2095,2095,2095,0
|
|
20240109,180300,2108611990,2095,2095,2095,2095,0
|
|
20240109,180200,2108611990,2095,2095,2095,2095,0
|
|
20240109,180100,2108611990,2095,2095,2095,2095,0
|
|
20240109,180000,2108611990,2095,2095,2095,2095,0
|
|
20240109,175900,2108611990,2095,2095,2095,2095,0
|
|
20240109,175800,2108611990,2095,2095,2095,2095,0
|
|
20240109,175700,2108611990,2095,2095,2095,2095,0
|
|
20240109,175600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,175500,2108611990,2095,2095,2095,2095,0
|
|
20240109,175400,2108611990,2095,2095,2095,2095,0
|
|
20240109,175300,2108611990,2095,2095,2095,2095,0
|
|
20240109,175200,2108611990,2095,2095,2095,2095,0
|
|
20240109,175100,2108611990,2095,2095,2095,2095,0
|
|
20240109,175000,2108611990,2095,2095,2095,2095,0
|
|
20240109,174900,2108611990,2095,2095,2095,2095,0
|
|
20240109,174800,2108611990,2095,2095,2095,2095,0
|
|
20240109,174700,2108611990,2095,2095,2095,2095,0
|
|
20240109,174600,2108611990,2095,2095,2095,2095,0
|
|
20240109,174500,2108611990,2095,2095,2095,2095,0
|
|
20240109,174400,2108611990,2095,2095,2095,2095,0
|
|
20240109,174300,2108611990,2095,2095,2095,2095,0
|
|
20240109,174200,2108611990,2095,2095,2095,2095,0
|
|
20240109,174100,2108611990,2095,2095,2095,2095,0
|
|
20240109,174000,2108611990,2095,2095,2095,2095,0
|
|
20240109,173900,2108611990,2095,2095,2095,2095,0
|
|
20240109,173800,2108611990,2095,2095,2095,2095,0
|
|
20240109,173700,2108611990,2095,2095,2095,2095,0
|
|
20240109,173600,2108611990,2095,2095,2095,2095,0
|
|
20240109,173500,2108611990,2095,2095,2095,2095,0
|
|
20240109,173400,2108611990,2095,2095,2095,2095,0
|
|
20240109,173300,2108611990,2095,2095,2095,2095,0
|
|
20240109,173200,2108611990,2095,2095,2095,2095,0
|
|
20240109,173100,2108611990,2095,2095,2095,2095,0
|
|
20240109,173000,2108611990,2095,2095,2095,2095,0
|
|
20240109,172900,2108611990,2095,2095,2095,2095,0
|
|
20240109,172800,2108611990,2095,2095,2095,2095,0
|
|
20240109,172700,2108611990,2095,2095,2095,2095,0
|
|
20240109,172600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,172500,2108611990,2095,2095,2095,2095,0
|
|
20240109,172400,2108611990,2095,2095,2095,2095,0
|
|
20240109,172300,2108611990,2095,2095,2095,2095,0
|
|
20240109,172200,2108611990,2095,2095,2095,2095,0
|
|
20240109,172100,2108611990,2095,2095,2095,2095,0
|
|
20240109,172000,2108611990,2095,2095,2095,2095,0
|
|
20240109,171900,2108611990,2095,2095,2095,2095,0
|
|
20240109,171800,2108611990,2095,2095,2095,2095,0
|
|
20240109,171700,2108611990,2095,2095,2095,2095,0
|
|
20240109,171600,2108611990,2095,2095,2095,2095,0
|
|
20240109,171500,2108611990,2095,2095,2095,2095,0
|
|
20240109,171400,2108611990,2095,2095,2095,2095,0
|
|
20240109,171300,2108611990,2095,2095,2095,2095,0
|
|
20240109,171200,2108611990,2095,2095,2095,2095,0
|
|
20240109,171100,2108611990,2095,2095,2095,2095,0
|
|
20240109,171000,2108611990,2095,2095,2095,2095,0
|
|
20240109,170900,2108611990,2095,2095,2095,2095,0
|
|
20240109,170800,2108611990,2095,2095,2095,2095,0
|
|
20240109,170700,2108611990,2095,2095,2095,2095,0
|
|
20240109,170600,2108611990,2095,2095,2095,2095,0
|
|
20240109,170500,2108611990,2095,2095,2095,2095,0
|
|
20240109,170400,2108611990,2095,2095,2095,2095,0
|
|
20240109,170300,2108611990,2095,2095,2095,2095,0
|
|
20240109,170200,2108611990,2095,2095,2095,2095,0
|
|
20240109,170100,2108611990,2095,2095,2095,2095,0
|
|
20240109,170000,2108611990,2095,2095,2095,2095,0
|
|
20240109,165900,2108611990,2095,2095,2095,2095,0
|
|
20240109,165800,2108611990,2095,2095,2095,2095,0
|
|
20240109,165700,2108611990,2095,2095,2095,2095,0
|
|
20240109,165600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,165500,2108611990,2095,2095,2095,2095,0
|
|
20240109,165400,2108611990,2095,2095,2095,2095,0
|
|
20240109,165300,2108611990,2095,2095,2095,2095,0
|
|
20240109,165200,2108611990,2095,2095,2095,2095,0
|
|
20240109,165100,2108611990,2095,2095,2095,2095,0
|
|
20240109,165000,2108611990,2095,2095,2095,2095,0
|
|
20240109,164900,2108611990,2095,2095,2095,2095,0
|
|
20240109,164800,2108611990,2095,2095,2095,2095,0
|
|
20240109,164700,2108611990,2095,2095,2095,2095,0
|
|
20240109,164600,2108611990,2095,2095,2095,2095,0
|
|
20240109,164500,2108611990,2095,2095,2095,2095,0
|
|
20240109,164400,2108611990,2095,2095,2095,2095,0
|
|
20240109,164300,2108611990,2095,2095,2095,2095,0
|
|
20240109,164200,2108611990,2095,2095,2095,2095,0
|
|
20240109,164100,2108611990,2095,2095,2095,2095,0
|
|
20240109,164000,2108611990,2095,2095,2095,2095,0
|
|
20240109,163900,2108611990,2095,2095,2095,2095,0
|
|
20240109,163800,2108611990,2095,2095,2095,2095,0
|
|
20240109,163700,2108611990,2095,2095,2095,2095,0
|
|
20240109,163600,2108611990,2095,2095,2095,2095,0
|
|
20240109,163500,2108611990,2095,2095,2095,2095,0
|
|
20240109,163400,2108611990,2095,2095,2095,2095,0
|
|
20240109,163300,2108611990,2095,2095,2095,2095,0
|
|
20240109,163200,2108611990,2095,2095,2095,2095,0
|
|
20240109,163100,2108611990,2095,2095,2095,2095,0
|
|
20240109,163000,2108611990,2095,2095,2095,2095,0
|
|
20240109,162900,2108611990,2095,2095,2095,2095,0
|
|
20240109,162800,2108611990,2095,2095,2095,2095,0
|
|
20240109,162700,2108611990,2095,2095,2095,2095,0
|
|
20240109,162600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,162500,2108611990,2095,2095,2095,2095,0
|
|
20240109,162400,2108611990,2095,2095,2095,2095,0
|
|
20240109,162300,2108611990,2095,2095,2095,2095,0
|
|
20240109,162200,2108611990,2095,2095,2095,2095,0
|
|
20240109,162100,2108611990,2095,2095,2095,2095,0
|
|
20240109,162000,2108611990,2095,2095,2095,2095,0
|
|
20240109,161900,2108611990,2095,2095,2095,2095,0
|
|
20240109,161800,2108611990,2095,2095,2095,2095,0
|
|
20240109,161700,2108611990,2095,2095,2095,2095,0
|
|
20240109,161600,2108611990,2095,2095,2095,2095,0
|
|
20240109,161500,2108611990,2095,2095,2095,2095,0
|
|
20240109,161400,2108611990,2095,2095,2095,2095,0
|
|
20240109,161300,2108611990,2095,2095,2095,2095,0
|
|
20240109,161200,2108611990,2095,2095,2095,2095,0
|
|
20240109,161100,2108611990,2095,2095,2095,2095,0
|
|
20240109,161000,2108611990,2095,2095,2095,2095,0
|
|
20240109,160900,2108611990,2095,2095,2095,2095,0
|
|
20240109,160800,2108611990,2095,2095,2095,2095,0
|
|
20240109,160700,2108611990,2095,2095,2095,2095,0
|
|
20240109,160600,2108611990,2095,2095,2095,2095,0
|
|
20240109,160500,2108611990,2095,2095,2095,2095,0
|
|
20240109,160400,2108611990,2095,2095,2095,2095,0
|
|
20240109,160300,2108611990,2095,2095,2095,2095,0
|
|
20240109,160200,2108611990,2095,2095,2095,2095,0
|
|
20240109,160100,2108611990,2095,2095,2095,2095,0
|
|
20240109,160000,2108611990,2095,2095,2095,2095,0
|
|
20240109,155900,2108611990,2095,2095,2095,2095,0
|
|
20240109,155800,2108611990,2095,2095,2095,2095,0
|
|
20240109,155700,2108611990,2095,2095,2095,2095,0
|
|
20240109,155600,2108611990,2095,2095,2095,2095,10917
|
|
20240109,155500,2108611990,2095,2095,2095,2095,0
|
|
20240109,155400,2108611990,2095,2095,2095,2095,0
|
|
20240109,155300,2108611990,2095,2095,2095,2095,0
|
|
20240109,155200,2108611990,2095,2095,2095,2095,0
|
|
20240109,155100,2108611990,2095,2095,2095,2095,0
|
|
20240109,155000,2108611990,2095,2095,2095,2095,0
|
|
20240109,154900,2108611990,2095,2095,2095,2095,0
|
|
20240109,154800,2108611990,2095,2095,2095,2095,0
|
|
20240109,154700,2108611990,2095,2095,2095,2095,0
|
|
20240109,154600,2108611990,2095,2095,2095,2095,0
|
|
20240109,154500,2108611990,2095,2095,2095,2095,0
|
|
20240109,154400,2108611990,2095,2095,2095,2095,0
|
|
20240109,154300,2108611990,2095,2095,2095,2095,0
|
|
20240109,154200,2108611990,2095,2095,2095,2095,0
|
|
20240109,154100,2108611990,2095,2095,2095,2095,0
|
|
20240109,154000,2108611990,2095,2095,2095,2095,0
|
|
20240109,153900,2108611990,2095,2095,2095,2095,0
|
|
20240109,153800,2108611990,2095,2095,2095,2095,0
|
|
20240109,153700,2108611990,2095,2095,2095,2095,0
|
|
20240109,153600,2108611990,2095,2095,2095,2095,0
|
|
20240109,153500,2108611990,2095,2095,2095,2095,0
|
|
20240109,153400,2108611990,2095,2095,2095,2095,0
|
|
20240109,153300,2108611990,2095,2095,2095,2095,0
|
|
20240109,153200,2108611990,2095,2095,2095,2095,0
|
|
20240109,153100,2108611990,2095,2095,2095,2095,0
|
|
20240109,153000,2108611990,2095,2095,2095,2095,10917
|
|
20240109,152900,2085740875,2100,2100,2100,2100,0
|
|
20240109,152800,2085740875,2100,2100,2100,2100,0
|
|
20240109,152700,2085740875,2100,2100,2100,2100,0
|
|
20240109,152600,2085740875,2100,2100,2100,2100,0
|
|
20240109,152500,2085740875,2100,2100,2100,2100,0
|
|
20240109,152400,2085740875,2100,2100,2100,2100,0
|
|
20240109,152300,2085740875,2100,2100,2100,2100,0
|
|
20240109,152200,2085740875,2100,2100,2100,2100,0
|
|
20240109,152100,2085740875,2100,2100,2100,2100,0
|
|
20240109,152000,2085740875,2100,2100,2100,2100,0
|
|
20240109,151900,2085740875,2100,2095,2100,2090,24216
|
|
20240109,151800,2035088610,2100,2095,2100,2095,3447
|
|
20240109,151700,2027866395,2095,2100,2100,2095,4227
|
|
20240109,151600,2019006220,2095,2100,2100,2095,1450
|
|
20240109,151500,2015968465,2095,2095,2095,2095,461
|
|
20240109,151400,2015002670,2095,2095,2095,2095,6080
|
|
20240109,151300,2002265070,2095,2100,2100,2095,250
|
|
20240109,151200,2001741315,2100,2100,2100,2100,11
|
|
20240109,151100,2001718215,2100,2100,2105,2100,804
|
|
20240109,151000,2000028070,2105,2100,2105,2095,3216
|
|
20240109,150900,1993283250,2100,2100,2100,2100,9590
|
|
20240109,150800,1973144250,2100,2100,2100,2095,442
|
|
20240109,150700,1972216925,2105,2100,2110,2100,1060
|
|
20240109,150600,1969984900,2105,2105,2105,2105,1
|
|
20240109,150500,1969982795,2105,2105,2105,2105,503
|
|
20240109,150400,1968923980,2105,2100,2105,2100,736
|
|
20240109,150300,1967378375,2100,2110,2110,2100,4191
|
|
20240109,150200,1958576265,2110,2110,2110,2100,283
|
|
20240109,150100,1957980045,2110,2105,2110,2105,121
|
|
20240109,150000,1957725335,2110,2110,2110,2100,8
|
|
20240109,145900,1957708505,2105,2110,2110,2105,482
|
|
20240109,145800,1956691585,2110,2115,2115,2110,9516
|
|
20240109,145700,1936612810,2115,2115,2115,2115,204
|
|
20240109,145600,1936181350,2115,2115,2115,2115,1
|
|
20240109,145500,1936179235,2115,2110,2115,2110,1006
|
|
20240109,145400,1934056550,2110,2110,2110,2110,6232
|
|
20240109,145300,1920907030,2095,2120,2120,2095,29145
|
|
20240109,145200,1859613375,2120,2120,2120,2110,204
|
|
20240109,145100,1859181395,2120,2120,2120,2120,0
|
|
20240109,145000,1859181395,2120,2120,2120,2120,0
|
|
20240109,144900,1859181395,2120,2120,2120,2120,103
|
|
20240109,144800,1858963035,2120,2120,2120,2120,0
|
|
20240109,144700,1858963035,2120,2120,2120,2120,1
|
|
20240109,144600,1858960915,2110,2120,2120,2110,882
|
|
20240109,144500,1857098385,2110,2115,2120,2110,1781
|
|
20240109,144400,1853338955,2110,2110,2110,2110,0
|
|
20240109,144300,1853338955,2110,2110,2110,2110,300
|
|
20240109,144200,1852705955,2110,2110,2110,2110,3202
|
|
20240109,144100,1845949735,2115,2115,2120,2115,3597
|
|
20240109,144000,1838342075,2120,2120,2120,2120,101
|
|
20240109,143900,1838127955,2125,2125,2125,2125,0
|
|
20240109,143800,1838127955,2125,2125,2125,2125,0
|
|
20240109,143700,1838127955,2125,2125,2125,2125,2
|
|
20240109,143600,1838123705,2120,2125,2125,2120,1522
|
|
20240109,143500,1834895805,2130,2125,2130,2125,1553
|
|
20240109,143400,1831595415,2125,2125,2125,2125,6
|
|
20240109,143300,1831582665,2125,2125,2125,2125,2
|
|
20240109,143200,1831578415,2120,2120,2120,2120,0
|
|
20240109,143100,1831578415,2120,2120,2120,2120,533
|
|
20240109,143000,1830448455,2125,2125,2125,2125,1
|
|
20240109,142900,1830446330,2120,2120,2120,2120,500
|
|
20240109,142800,1829386330,2115,2120,2125,2115,201
|
|
20240109,142700,1828960185,2120,2120,2125,2120,5810
|
|
20240109,142600,1816642980,2115,2115,2115,2115,558
|
|
20240109,142500,1815462810,2115,2110,2115,2110,7
|
|
20240109,142400,1815448035,2110,2115,2115,2110,674
|
|
20240109,142300,1814022530,2100,2130,2130,2100,35001
|
|
20240109,142200,1740417220,2115,2115,2115,2115,99
|
|
20240109,142100,1740207835,2115,2115,2115,2115,2000
|
|
20240109,142000,1735977835,2130,2130,2130,2130,1
|
|
20240109,141900,1735975705,2115,2115,2115,2115,4730
|
|
20240109,141800,1725971755,2130,2130,2130,2130,0
|
|
20240109,141700,1725971755,2130,2130,2130,2130,853
|
|
20240109,141600,1724154865,2115,2135,2135,2115,10001
|
|
20240109,141500,1702995665,2135,2120,2135,2120,504
|
|
20240109,141400,1701927170,2120,2125,2125,2120,7334
|
|
20240109,141300,1686369970,2125,2125,2125,2125,180
|
|
20240109,141200,1685987470,2125,2130,2130,2125,1001
|
|
20240109,141100,1683855345,2120,2125,2125,2120,10053
|
|
20240109,141000,1662527985,2120,2120,2120,2120,0
|
|
20240109,140900,1662527985,2120,2125,2125,2120,2
|
|
20240109,140800,1662523740,2125,2125,2125,2125,0
|
|
20240109,140700,1662523740,2125,2125,2130,2125,9408
|
|
20240109,140600,1642531735,2125,2130,2130,2125,2614
|
|
20240109,140500,1636974000,2135,2135,2135,2135,2
|
|
20240109,140400,1636969730,2130,2130,2130,2130,1000
|
|
20240109,140300,1634839730,2135,2135,2135,2135,1
|
|
20240109,140200,1634837595,2135,2135,2135,2135,0
|
|
20240109,140100,1634837595,2135,2135,2135,2135,500
|
|
20240109,140000,1633770095,2135,2140,2140,2135,501
|
|
20240109,135900,1632697960,2140,2140,2140,2130,1945
|
|
20240109,135800,1628555000,2140,2140,2140,2140,0
|
|
20240109,135700,1628555000,2140,2140,2140,2130,542
|
|
20240109,135600,1627396120,2140,2140,2140,2140,11
|
|
20240109,135500,1627372580,2140,2140,2140,2140,46
|
|
20240109,135400,1627274140,2135,2135,2135,2135,605
|
|
20240109,135300,1625982465,2140,2140,2140,2140,1
|
|
20240109,135200,1625980325,2130,2130,2130,2130,0
|
|
20240109,135100,1625980325,2130,2135,2135,2130,1235
|
|
20240109,135000,1623348600,2145,2145,2145,2145,502
|
|
20240109,134900,1622271810,2135,2145,2145,2135,839
|
|
20240109,134800,1620476045,2145,2145,2145,2145,0
|
|
20240109,134700,1620476045,2145,2145,2145,2145,1
|
|
20240109,134600,1620473900,2145,2145,2145,2145,2
|
|
20240109,134500,1620469610,2145,2145,2145,2145,2
|
|
20240109,134400,1620465320,2145,2145,2145,2145,55
|
|
20240109,134300,1620347345,2145,2145,2145,2145,1
|
|
20240109,134200,1620345200,2145,2140,2145,2140,52
|
|
20240109,134100,1620233685,2135,2135,2135,2135,20
|
|
20240109,134000,1620190985,2135,2135,2135,2135,4200
|
|
20240109,133900,1611223985,2135,2135,2135,2135,1
|
|
20240109,133800,1611221850,2130,2130,2130,2130,0
|
|
20240109,133700,1611221850,2130,2130,2130,2130,1
|
|
20240109,133600,1611219720,2135,2135,2135,2135,1
|
|
20240109,133500,1611217585,2130,2130,2130,2130,201
|
|
20240109,133400,1610789455,2130,2130,2130,2130,0
|
|
20240109,133300,1610789455,2130,2130,2130,2130,474
|
|
20240109,133200,1609779835,2130,2120,2130,2120,152
|
|
20240109,133100,1609456225,2130,2130,2130,2130,0
|
|
20240109,133000,1609456225,2130,2120,2130,2120,699
|
|
20240109,132900,1607974205,2125,2125,2125,2125,1
|
|
20240109,132800,1607972080,2125,2125,2125,2125,326
|
|
20240109,132700,1607279330,2125,2125,2125,2105,10459
|
|
20240109,132600,1585183380,2125,2150,2150,2125,5765
|
|
20240109,132500,1572893685,2155,2145,2155,2145,10
|
|
20240109,132400,1572872205,2145,2145,2145,2145,0
|
|
20240109,132300,1572872205,2145,2145,2145,2145,1
|
|
20240109,132200,1572870060,2145,2145,2145,2140,11792
|
|
20240109,132100,1547587335,2155,2155,2155,2155,0
|
|
20240109,132000,1547587335,2155,2145,2155,2145,21
|
|
20240109,131900,1547542280,2155,2155,2155,2155,0
|
|
20240109,131800,1547542280,2155,2155,2155,2155,0
|
|
20240109,131700,1547542280,2155,2155,2155,2155,1
|
|
20240109,131600,1547540125,2155,2155,2155,2155,3
|
|
20240109,131500,1547533660,2155,2155,2155,2155,3
|
|
20240109,131400,1547527195,2155,2155,2155,2155,0
|
|
20240109,131300,1547527195,2155,2155,2155,2155,107
|
|
20240109,131200,1547296610,2155,2155,2155,2155,0
|
|
20240109,131100,1547296610,2155,2155,2155,2155,0
|
|
20240109,131000,1547296610,2155,2150,2155,2150,16
|
|
20240109,130900,1547262205,2145,2155,2155,2145,1002
|
|
20240109,130800,1545102905,2155,2150,2155,2150,101
|
|
20240109,130700,1544885715,2150,2150,2150,2150,1
|
|
20240109,130600,1544883565,2150,2150,2150,2150,1001
|
|
20240109,130500,1542731415,2150,2150,2150,2150,874
|
|
20240109,130400,1540852315,2150,2150,2150,2150,0
|
|
20240109,130300,1540852315,2150,2150,2150,2150,6
|
|
20240109,130200,1540839415,2150,2150,2150,2150,508
|
|
20240109,130100,1539747215,2150,2150,2150,2150,2
|
|
20240109,130000,1539742915,2150,2150,2150,2150,2356
|
|
20240109,125900,1534677515,2150,2150,2150,2150,0
|
|
20240109,125800,1534677515,2150,2150,2150,2150,0
|
|
20240109,125700,1534677515,2150,2140,2150,2140,102
|
|
20240109,125600,1534458725,2150,2150,2150,2150,5
|
|
20240109,125500,1534447975,2150,2145,2150,2145,1684
|
|
20240109,125400,1530827390,2145,2145,2145,2145,34
|
|
20240109,125300,1530754460,2145,2150,2150,2145,5902
|
|
20240109,125200,1518094665,2150,2150,2150,2150,300
|
|
20240109,125100,1517449665,2150,2150,2150,2150,48
|
|
20240109,125000,1517346465,2155,2155,2155,2155,0
|
|
20240109,124900,1517346465,2155,2155,2155,2155,9
|
|
20240109,124800,1517327070,2155,2155,2155,2155,0
|
|
20240109,124700,1517327070,2155,2145,2155,2145,3710
|
|
20240109,124600,1509359150,2155,2155,2155,2155,1
|
|
20240109,124500,1509356995,2145,2155,2155,2145,13
|
|
20240109,124400,1509328990,2150,2155,2155,2150,1311
|
|
20240109,124300,1506508840,2155,2150,2155,2150,5763
|
|
20240109,124200,1494109575,2145,2145,2145,2145,6067
|
|
20240109,124100,1481095860,2145,2145,2145,2145,6108
|
|
20240109,124000,1467994200,2145,2140,2145,2140,5451
|
|
20240109,123900,1456305330,2145,2145,2145,2145,4002
|
|
20240109,123800,1447721040,2145,2145,2145,2145,466
|
|
20240109,123700,1446721470,2145,2145,2145,2145,102
|
|
20240109,123600,1446502680,2145,2145,2145,2145,2
|
|
20240109,123500,1446498390,2140,2145,2145,2140,1550
|
|
20240109,123400,1443174220,2145,2145,2145,2140,1900
|
|
20240109,123300,1439103140,2145,2140,2145,2140,1233
|
|
20240109,123200,1436458750,2140,2140,2140,2140,550
|
|
20240109,123100,1435281750,2135,2135,2135,2135,2070
|
|
20240109,123000,1430862300,2135,2135,2135,2135,5843
|
|
20240109,122900,1418387495,2135,2130,2135,2130,1277
|
|
20240109,122800,1415662815,2130,2130,2130,2130,100
|
|
20240109,122700,1415449815,2130,2130,2130,2130,0
|
|
20240109,122600,1415449815,2130,2130,2130,2130,1
|
|
20240109,122500,1415447685,2130,2130,2130,2130,1070
|
|
20240109,122400,1413168585,2130,2135,2135,2130,1511
|
|
20240109,122300,1409950080,2135,2135,2135,2130,1004
|
|
20240109,122200,1407806555,2130,2130,2135,2130,105
|
|
20240109,122100,1407582900,2130,2130,2130,2130,20
|
|
20240109,122000,1407540300,2130,2125,2130,2125,12780
|
|
20240109,121900,1380332850,2125,2110,2125,2110,7279
|
|
20240109,121800,1364865125,2110,2110,2110,2110,5000
|
|
20240109,121700,1354315125,2125,2125,2125,2125,2
|
|
20240109,121600,1354310875,2125,2125,2125,2125,2
|
|
20240109,121500,1354306625,2125,2125,2125,2125,2
|
|
20240109,121400,1354302375,2125,2120,2125,2110,114
|
|
20240109,121300,1354060765,2120,2110,2125,2110,61126
|
|
20240109,121200,1224479920,2110,2105,2115,2100,10439
|
|
20240109,121100,1202556905,2100,2120,2120,2100,72010
|
|
20240109,121000,1051036570,2125,2125,2125,2125,1
|
|
20240109,120900,1051034445,2125,2125,2125,2125,0
|
|
20240109,120800,1051034445,2125,2125,2125,2125,2
|
|
20240109,120700,1051030195,2125,2125,2125,2125,1
|
|
20240109,120600,1051028070,2125,2125,2125,2125,1
|
|
20240109,120500,1051025945,2125,2125,2125,2125,1
|
|
20240109,120400,1051023820,2125,2130,2130,2125,1380
|
|
20240109,120300,1048086970,2130,2125,2130,2125,1001
|
|
20240109,120200,1045957340,2125,2125,2125,2125,22
|
|
20240109,120100,1045910590,2125,2120,2125,2115,4100
|
|
20240109,120000,1037226580,2130,2130,2130,2130,1
|
|
20240109,115900,1037224450,2130,2130,2130,2130,2
|
|
20240109,115800,1037220190,2130,2130,2130,2130,0
|
|
20240109,115700,1037220190,2130,2120,2130,2115,209
|
|
20240109,115600,1036777125,2130,2130,2130,2130,2
|
|
20240109,115500,1036772865,2130,2130,2130,2120,9
|
|
20240109,115400,1036753740,2120,2125,2125,2120,12804
|
|
20240109,115300,1009591005,2130,2130,2130,2130,2
|
|
20240109,115200,1009586745,2130,2130,2130,2130,28
|
|
20240109,115100,1009527105,2130,2130,2130,2130,0
|
|
20240109,115000,1009527105,2130,2130,2130,2130,131
|
|
20240109,114900,1009248075,2130,2130,2130,2130,0
|
|
20240109,114800,1009248075,2130,2130,2130,2130,10
|
|
20240109,114700,1009226775,2130,2125,2130,2125,2392
|
|
20240109,114600,1004143265,2125,2125,2125,2125,370
|
|
20240109,114500,1003357015,2125,2130,2130,2125,1228
|
|
20240109,114400,1000747510,2125,2130,2130,2125,122
|
|
20240109,114300,1000487755,2125,2130,2130,2125,273
|
|
20240109,114200,999907625,2130,2135,2135,2125,25141
|
|
20240109,114100,946337600,2140,2150,2150,2140,1768
|
|
20240109,114000,942551660,2150,2150,2150,2150,3
|
|
20240109,113900,942545210,2150,2145,2150,2145,30
|
|
20240109,113800,942480855,2145,2145,2145,2145,121
|
|
20240109,113700,942221310,2150,2150,2150,2150,1
|
|
20240109,113600,942219160,2155,2155,2155,2155,1
|
|
20240109,113500,942217005,2155,2155,2155,2155,1
|
|
20240109,113400,942214850,2155,2155,2155,2155,0
|
|
20240109,113300,942214850,2155,2150,2155,2150,149
|
|
20240109,113200,941894485,2150,2150,2150,2150,222
|
|
20240109,113100,941417185,2150,2145,2150,2145,907
|
|
20240109,113000,939468645,2145,2145,2145,2145,835
|
|
20240109,112900,937677570,2145,2140,2145,2140,1438
|
|
20240109,112800,934598010,2140,2145,2145,2130,4737
|
|
20240109,112700,924497285,2145,2145,2145,2130,233
|
|
20240109,112600,923999110,2145,2145,2145,2135,12263
|
|
20240109,112500,897815035,2145,2150,2150,2140,1432
|
|
20240109,112400,894750490,2145,2155,2155,2140,28594
|
|
20240109,112300,833341250,2155,2165,2165,2155,1443
|
|
20240109,112200,830231575,2165,2165,2165,2165,23
|
|
20240109,112100,830181780,2165,2165,2165,2165,5
|
|
20240109,112000,830170955,2165,2165,2165,2165,1
|
|
20240109,111900,830168790,2165,2165,2165,2155,3
|
|
20240109,111800,830162305,2155,2160,2160,2155,735
|
|
20240109,111700,828577880,2165,2165,2165,2165,1
|
|
20240109,111600,828575715,2165,2165,2165,2165,2
|
|
20240109,111500,828571385,2165,2165,2165,2165,1
|
|
20240109,111400,828569220,2165,2165,2165,2165,0
|
|
20240109,111300,828569220,2165,2165,2165,2165,190
|
|
20240109,111200,828157870,2160,2160,2160,2160,1684
|
|
20240109,111100,824520430,2160,2160,2160,2160,0
|
|
20240109,111000,824520430,2160,2160,2160,2160,0
|
|
20240109,110900,824520430,2160,2160,2160,2160,443
|
|
20240109,110800,823563550,2160,2165,2165,2160,1000
|
|
20240109,110700,821403500,2165,2175,2175,2150,30455
|
|
20240109,110600,755694785,2180,2180,2180,2180,0
|
|
20240109,110500,755694785,2180,2180,2180,2180,0
|
|
20240109,110400,755694785,2180,2180,2180,2180,0
|
|
20240109,110300,755694785,2180,2180,2180,2180,222
|
|
20240109,110200,755210825,2190,2190,2190,2190,18
|
|
20240109,110100,755171405,2190,2190,2190,2190,0
|
|
20240109,110000,755171405,2190,2190,2190,2190,1325
|
|
20240109,105900,752269655,2190,2190,2190,2190,0
|
|
20240109,105800,752269655,2190,2190,2190,2190,1
|
|
20240109,105700,752267465,2190,2190,2190,2190,0
|
|
20240109,105600,752267465,2190,2190,2190,2190,1
|
|
20240109,105500,752265275,2190,2185,2190,2185,2385
|
|
20240109,105400,747054000,2185,2185,2185,2185,0
|
|
20240109,105300,747054000,2185,2185,2185,2185,0
|
|
20240109,105200,747054000,2185,2185,2185,2185,23
|
|
20240109,105100,747003745,2185,2185,2185,2185,0
|
|
20240109,105000,747003745,2185,2185,2185,2185,0
|
|
20240109,104900,747003745,2185,2185,2185,2185,3001
|
|
20240109,104800,740446560,2185,2185,2185,2185,20
|
|
20240109,104700,740402860,2180,2180,2180,2180,8274
|
|
20240109,104600,722365540,2170,2170,2170,2170,0
|
|
20240109,104500,722365540,2170,2170,2170,2170,1
|
|
20240109,104400,722363370,2180,2180,2180,2180,0
|
|
20240109,104300,722363370,2180,2180,2180,2180,0
|
|
20240109,104200,722363370,2180,2180,2180,2180,18
|
|
20240109,104100,722324130,2180,2170,2180,2170,1520
|
|
20240109,104000,719025530,2180,2180,2180,2180,0
|
|
20240109,103900,719025530,2180,2180,2180,2180,1
|
|
20240109,103800,719023350,2180,2180,2180,2180,50
|
|
20240109,103700,718914350,2180,2180,2180,2180,20
|
|
20240109,103600,718870750,2170,2180,2180,2170,2010
|
|
20240109,103500,714508535,2180,2180,2180,2180,0
|
|
20240109,103400,714508535,2180,2180,2180,2180,1100
|
|
20240109,103300,712110535,2180,2180,2180,2180,1000
|
|
20240109,103200,709930535,2180,2180,2180,2180,31
|
|
20240109,103100,709862955,2180,2180,2180,2180,0
|
|
20240109,103000,709862955,2180,2180,2180,2180,10
|
|
20240109,102900,709841155,2175,2175,2175,2175,1
|
|
20240109,102800,709838980,2180,2180,2180,2180,1
|
|
20240109,102700,709836800,2180,2180,2180,2180,0
|
|
20240109,102600,709836800,2180,2180,2180,2180,2
|
|
20240109,102500,709832440,2180,2180,2180,2180,3800
|
|
20240109,102400,701548440,2180,2180,2180,2180,0
|
|
20240109,102300,701548440,2180,2180,2180,2180,0
|
|
20240109,102200,701548440,2180,2175,2180,2175,1053
|
|
20240109,102100,699257900,2180,2180,2180,2180,0
|
|
20240109,102000,699257900,2180,2180,2180,2180,0
|
|
20240109,101900,699257900,2180,2180,2180,2180,2
|
|
20240109,101800,699253540,2180,2180,2180,2180,0
|
|
20240109,101700,699253540,2180,2165,2180,2165,13788
|
|
20240109,101600,669205955,2170,2165,2175,2165,856
|
|
20240109,101500,667351750,2165,2175,2175,2165,993
|
|
20240109,101400,665201875,2175,2175,2175,2175,579
|
|
20240109,101300,663942550,2175,2170,2175,2170,2505
|
|
20240109,101200,658498670,2175,2170,2175,2170,6040
|
|
20240109,101100,645389225,2160,2170,2170,2160,84
|
|
20240109,101000,645206955,2170,2165,2170,2165,220
|
|
20240109,100900,644730555,2170,2170,2170,2170,0
|
|
20240109,100800,644730555,2170,2170,2170,2170,0
|
|
20240109,100700,644730555,2170,2170,2170,2170,1
|
|
20240109,100600,644728385,2170,2170,2170,2170,0
|
|
20240109,100500,644728385,2170,2170,2170,2170,0
|
|
20240109,100400,644728385,2170,2170,2170,2170,35
|
|
20240109,100300,644652435,2150,2150,2155,2150,3451
|
|
20240109,100200,637216630,2155,2155,2155,2155,1298
|
|
20240109,100100,634419440,2155,2165,2165,2155,4440
|
|
20240109,100000,624845440,2165,2165,2165,2165,100
|
|
20240109,095900,624628940,2160,2160,2165,2160,252
|
|
20240109,095800,624084615,2160,2165,2165,2160,942
|
|
20240109,095700,622048895,2165,2165,2165,2165,0
|
|
20240109,095600,622048895,2165,2165,2165,2165,201
|
|
20240109,095500,621613730,2165,2165,2165,2165,1
|
|
20240109,095400,621611565,2165,2160,2165,2160,463
|
|
20240109,095300,620610985,2155,2155,2155,2155,18
|
|
20240109,095200,620572195,2155,2155,2155,2155,0
|
|
20240109,095100,620572195,2155,2155,2155,2155,1003
|
|
20240109,095000,618410730,2155,2155,2155,2155,368
|
|
20240109,094900,617617690,2165,2155,2165,2155,3012
|
|
20240109,094800,611125230,2155,2155,2155,2155,2283
|
|
20240109,094700,606205365,2155,2155,2155,2155,1403
|
|
20240109,094600,603181900,2155,2155,2155,2155,3
|
|
20240109,094500,603175435,2160,2160,2160,2160,500
|
|
20240109,094400,602095435,2160,2155,2165,2155,2246
|
|
20240109,094300,597249845,2160,2165,2165,2160,1100
|
|
20240109,094200,594873345,2165,2165,2165,2160,4902
|
|
20240109,094100,584268775,2165,2165,2165,2165,10
|
|
20240109,094000,584247125,2165,2175,2175,2165,3465
|
|
20240109,093900,576736470,2180,2185,2185,2175,63896
|
|
20240109,093800,437701960,2185,2195,2195,2185,3702
|
|
20240109,093700,429582090,2195,2195,2195,2195,0
|
|
20240109,093600,429582090,2195,2195,2195,2195,169
|
|
20240109,093500,429211135,2195,2185,2195,2185,11345
|
|
20240109,093400,404422300,2195,2195,2195,2195,0
|
|
20240109,093300,404422300,2195,2195,2195,2195,0
|
|
20240109,093200,404422300,2195,2185,2195,2185,271
|
|
20240109,093100,403829435,2185,2190,2190,2185,2114
|
|
20240109,093000,399200335,2195,2195,2195,2195,2
|
|
20240109,092900,399195945,2190,2200,2200,2190,2628
|
|
20240109,092800,393440615,2200,2200,2200,2200,0
|
|
20240109,092700,393440615,2200,2200,2200,2200,0
|
|
20240109,092600,393440615,2200,2200,2200,2200,3
|
|
20240109,092500,393434015,2200,2200,2200,2200,70
|
|
20240109,092400,393280015,2200,2200,2200,2190,14046
|
|
20240109,092300,362488275,2200,2195,2200,2190,4535
|
|
20240109,092200,352555965,2200,2200,2200,2200,3163
|
|
20240109,092100,345597365,2200,2200,2200,2200,10100
|
|
20240109,092000,323377365,2215,2215,2215,2215,3
|
|
20240109,091900,323370720,2220,2220,2220,2220,594
|
|
20240109,091800,322052040,2210,2205,2230,2190,49489
|
|
20240109,091700,213142465,2195,2210,2210,2195,47
|
|
20240109,091600,213039285,2210,2210,2210,2210,13
|
|
20240109,091500,213010555,2210,2205,2210,2200,10580
|
|
20240109,091400,189664850,2220,2220,2220,2205,1131
|
|
20240109,091300,187154045,2200,2200,2200,2200,4889
|
|
20240109,091200,176398245,2220,2210,2220,2210,1022
|
|
20240109,091100,174139615,2220,2220,2220,2220,0
|
|
20240109,091000,174139615,2220,2220,2220,2220,0
|
|
20240109,090900,174139615,2220,2220,2220,2220,0
|
|
20240109,090800,174139615,2220,2220,2225,2220,10117
|
|
20240109,090700,151679375,2220,2205,2220,2200,5091
|
|
20240109,090600,140450600,2200,2180,2200,2180,10653
|
|
20240109,090500,117114020,2180,2195,2195,2180,23640
|
|
20240109,090400,65507100,2195,2195,2195,2195,3191
|
|
20240109,090300,58502855,2195,2205,2205,2195,711
|
|
20240109,090200,56940100,2205,2200,2205,2195,12711
|
|
20240109,090100,28936265,2205,2215,2220,2205,10693
|
|
20240109,090000,5248545,2220,2205,2220,2205,2378
|