577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,183300,3328163580,2200,2200,2200,2200,0
|
|
20240109,183200,3328163580,2200,2200,2200,2200,0
|
|
20240109,183100,3328163580,2200,2200,2200,2200,0
|
|
20240109,183000,3328163580,2200,2200,2200,2200,0
|
|
20240109,182900,3328163580,2200,2200,2200,2200,0
|
|
20240109,182800,3328163580,2200,2200,2200,2200,0
|
|
20240109,182700,3328163580,2200,2200,2200,2200,0
|
|
20240109,182600,3328163580,2200,2200,2200,2200,0
|
|
20240109,182500,3328163580,2200,2200,2200,2200,0
|
|
20240109,182400,3328163580,2200,2200,2200,2200,0
|
|
20240109,182300,3328163580,2200,2200,2200,2200,0
|
|
20240109,182200,3328163580,2200,2200,2200,2200,0
|
|
20240109,182100,3328163580,2200,2200,2200,2200,0
|
|
20240109,182000,3328163580,2200,2200,2200,2200,0
|
|
20240109,181900,3328163580,2200,2200,2200,2200,0
|
|
20240109,181800,3328163580,2200,2200,2200,2200,0
|
|
20240109,181700,3328163580,2200,2200,2200,2200,0
|
|
20240109,181600,3328163580,2200,2200,2200,2200,0
|
|
20240109,181500,3328163580,2200,2200,2200,2200,0
|
|
20240109,181400,3328163580,2200,2200,2200,2200,0
|
|
20240109,181300,3328163580,2200,2200,2200,2200,0
|
|
20240109,181200,3328163580,2200,2200,2200,2200,0
|
|
20240109,181100,3328163580,2200,2200,2200,2200,0
|
|
20240109,181000,3328163580,2200,2200,2200,2200,0
|
|
20240109,180900,3328163580,2200,2200,2200,2200,0
|
|
20240109,180800,3328163580,2200,2200,2200,2200,0
|
|
20240109,180700,3328163580,2200,2200,2200,2200,0
|
|
20240109,180600,3328163580,2200,2200,2200,2200,0
|
|
20240109,180500,3328163580,2200,2200,2200,2200,0
|
|
20240109,180400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,180300,3328163580,2200,2200,2200,2200,0
|
|
20240109,180200,3328163580,2200,2200,2200,2200,0
|
|
20240109,180100,3328163580,2200,2200,2200,2200,0
|
|
20240109,180000,3328163580,2200,2200,2200,2200,0
|
|
20240109,175900,3328163580,2200,2200,2200,2200,0
|
|
20240109,175800,3328163580,2200,2200,2200,2200,0
|
|
20240109,175700,3328163580,2200,2200,2200,2200,0
|
|
20240109,175600,3328163580,2200,2200,2200,2200,0
|
|
20240109,175500,3328163580,2200,2200,2200,2200,0
|
|
20240109,175400,3328163580,2200,2200,2200,2200,0
|
|
20240109,175300,3328163580,2200,2200,2200,2200,0
|
|
20240109,175200,3328163580,2200,2200,2200,2200,0
|
|
20240109,175100,3328163580,2200,2200,2200,2200,0
|
|
20240109,175000,3328163580,2200,2200,2200,2200,0
|
|
20240109,174900,3328163580,2200,2200,2200,2200,0
|
|
20240109,174800,3328163580,2200,2200,2200,2200,0
|
|
20240109,174700,3328163580,2200,2200,2200,2200,0
|
|
20240109,174600,3328163580,2200,2200,2200,2200,0
|
|
20240109,174500,3328163580,2200,2200,2200,2200,0
|
|
20240109,174400,3328163580,2200,2200,2200,2200,0
|
|
20240109,174300,3328163580,2200,2200,2200,2200,0
|
|
20240109,174200,3328163580,2200,2200,2200,2200,0
|
|
20240109,174100,3328163580,2200,2200,2200,2200,0
|
|
20240109,174000,3328163580,2200,2200,2200,2200,0
|
|
20240109,173900,3328163580,2200,2200,2200,2200,0
|
|
20240109,173800,3328163580,2200,2200,2200,2200,0
|
|
20240109,173700,3328163580,2200,2200,2200,2200,0
|
|
20240109,173600,3328163580,2200,2200,2200,2200,0
|
|
20240109,173500,3328163580,2200,2200,2200,2200,0
|
|
20240109,173400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,173300,3328163580,2200,2200,2200,2200,0
|
|
20240109,173200,3328163580,2200,2200,2200,2200,0
|
|
20240109,173100,3328163580,2200,2200,2200,2200,0
|
|
20240109,173000,3328163580,2200,2200,2200,2200,0
|
|
20240109,172900,3328163580,2200,2200,2200,2200,0
|
|
20240109,172800,3328163580,2200,2200,2200,2200,0
|
|
20240109,172700,3328163580,2200,2200,2200,2200,0
|
|
20240109,172600,3328163580,2200,2200,2200,2200,0
|
|
20240109,172500,3328163580,2200,2200,2200,2200,0
|
|
20240109,172400,3328163580,2200,2200,2200,2200,0
|
|
20240109,172300,3328163580,2200,2200,2200,2200,0
|
|
20240109,172200,3328163580,2200,2200,2200,2200,0
|
|
20240109,172100,3328163580,2200,2200,2200,2200,0
|
|
20240109,172000,3328163580,2200,2200,2200,2200,0
|
|
20240109,171900,3328163580,2200,2200,2200,2200,0
|
|
20240109,171800,3328163580,2200,2200,2200,2200,0
|
|
20240109,171700,3328163580,2200,2200,2200,2200,0
|
|
20240109,171600,3328163580,2200,2200,2200,2200,0
|
|
20240109,171500,3328163580,2200,2200,2200,2200,0
|
|
20240109,171400,3328163580,2200,2200,2200,2200,0
|
|
20240109,171300,3328163580,2200,2200,2200,2200,0
|
|
20240109,171200,3328163580,2200,2200,2200,2200,0
|
|
20240109,171100,3328163580,2200,2200,2200,2200,0
|
|
20240109,171000,3328163580,2200,2200,2200,2200,0
|
|
20240109,170900,3328163580,2200,2200,2200,2200,0
|
|
20240109,170800,3328163580,2200,2200,2200,2200,0
|
|
20240109,170700,3328163580,2200,2200,2200,2200,0
|
|
20240109,170600,3328163580,2200,2200,2200,2200,0
|
|
20240109,170500,3328163580,2200,2200,2200,2200,0
|
|
20240109,170400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,170300,3328163580,2200,2200,2200,2200,0
|
|
20240109,170200,3328163580,2200,2200,2200,2200,0
|
|
20240109,170100,3328163580,2200,2200,2200,2200,0
|
|
20240109,170000,3328163580,2200,2200,2200,2200,0
|
|
20240109,165900,3328163580,2200,2200,2200,2200,0
|
|
20240109,165800,3328163580,2200,2200,2200,2200,0
|
|
20240109,165700,3328163580,2200,2200,2200,2200,0
|
|
20240109,165600,3328163580,2200,2200,2200,2200,0
|
|
20240109,165500,3328163580,2200,2200,2200,2200,0
|
|
20240109,165400,3328163580,2200,2200,2200,2200,0
|
|
20240109,165300,3328163580,2200,2200,2200,2200,0
|
|
20240109,165200,3328163580,2200,2200,2200,2200,0
|
|
20240109,165100,3328163580,2200,2200,2200,2200,0
|
|
20240109,165000,3328163580,2200,2200,2200,2200,0
|
|
20240109,164900,3328163580,2200,2200,2200,2200,0
|
|
20240109,164800,3328163580,2200,2200,2200,2200,0
|
|
20240109,164700,3328163580,2200,2200,2200,2200,0
|
|
20240109,164600,3328163580,2200,2200,2200,2200,0
|
|
20240109,164500,3328163580,2200,2200,2200,2200,0
|
|
20240109,164400,3328163580,2200,2200,2200,2200,0
|
|
20240109,164300,3328163580,2200,2200,2200,2200,0
|
|
20240109,164200,3328163580,2200,2200,2200,2200,0
|
|
20240109,164100,3328163580,2200,2200,2200,2200,0
|
|
20240109,164000,3328163580,2200,2200,2200,2200,0
|
|
20240109,163900,3328163580,2200,2200,2200,2200,0
|
|
20240109,163800,3328163580,2200,2200,2200,2200,0
|
|
20240109,163700,3328163580,2200,2200,2200,2200,0
|
|
20240109,163600,3328163580,2200,2200,2200,2200,0
|
|
20240109,163500,3328163580,2200,2200,2200,2200,0
|
|
20240109,163400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,163300,3328163580,2200,2200,2200,2200,0
|
|
20240109,163200,3328163580,2200,2200,2200,2200,0
|
|
20240109,163100,3328163580,2200,2200,2200,2200,0
|
|
20240109,163000,3328163580,2200,2200,2200,2200,0
|
|
20240109,162900,3328163580,2200,2200,2200,2200,0
|
|
20240109,162800,3328163580,2200,2200,2200,2200,0
|
|
20240109,162700,3328163580,2200,2200,2200,2200,0
|
|
20240109,162600,3328163580,2200,2200,2200,2200,0
|
|
20240109,162500,3328163580,2200,2200,2200,2200,0
|
|
20240109,162400,3328163580,2200,2200,2200,2200,0
|
|
20240109,162300,3328163580,2200,2200,2200,2200,0
|
|
20240109,162200,3328163580,2200,2200,2200,2200,0
|
|
20240109,162100,3328163580,2200,2200,2200,2200,0
|
|
20240109,162000,3328163580,2200,2200,2200,2200,0
|
|
20240109,161900,3328163580,2200,2200,2200,2200,0
|
|
20240109,161800,3328163580,2200,2200,2200,2200,0
|
|
20240109,161700,3328163580,2200,2200,2200,2200,0
|
|
20240109,161600,3328163580,2200,2200,2200,2200,0
|
|
20240109,161500,3328163580,2200,2200,2200,2200,0
|
|
20240109,161400,3328163580,2200,2200,2200,2200,0
|
|
20240109,161300,3328163580,2200,2200,2200,2200,0
|
|
20240109,161200,3328163580,2200,2200,2200,2200,0
|
|
20240109,161100,3328163580,2200,2200,2200,2200,0
|
|
20240109,161000,3328163580,2200,2200,2200,2200,0
|
|
20240109,160900,3328163580,2200,2200,2200,2200,0
|
|
20240109,160800,3328163580,2200,2200,2200,2200,0
|
|
20240109,160700,3328163580,2200,2200,2200,2200,0
|
|
20240109,160600,3328163580,2200,2200,2200,2200,0
|
|
20240109,160500,3328163580,2200,2200,2200,2200,0
|
|
20240109,160400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,160300,3328163580,2200,2200,2200,2200,0
|
|
20240109,160200,3328163580,2200,2200,2200,2200,0
|
|
20240109,160100,3328163580,2200,2200,2200,2200,0
|
|
20240109,160000,3328163580,2200,2200,2200,2200,0
|
|
20240109,155900,3328163580,2200,2200,2200,2200,0
|
|
20240109,155800,3328163580,2200,2200,2200,2200,0
|
|
20240109,155700,3328163580,2200,2200,2200,2200,0
|
|
20240109,155600,3328163580,2200,2200,2200,2200,0
|
|
20240109,155500,3328163580,2200,2200,2200,2200,0
|
|
20240109,155400,3328163580,2200,2200,2200,2200,0
|
|
20240109,155300,3328163580,2200,2200,2200,2200,0
|
|
20240109,155200,3328163580,2200,2200,2200,2200,0
|
|
20240109,155100,3328163580,2200,2200,2200,2200,0
|
|
20240109,155000,3328163580,2200,2200,2200,2200,0
|
|
20240109,154900,3328163580,2200,2200,2200,2200,0
|
|
20240109,154800,3328163580,2200,2200,2200,2200,0
|
|
20240109,154700,3328163580,2200,2200,2200,2200,0
|
|
20240109,154600,3328163580,2200,2200,2200,2200,0
|
|
20240109,154500,3328163580,2200,2200,2200,2200,0
|
|
20240109,154400,3328163580,2200,2200,2200,2200,0
|
|
20240109,154300,3328163580,2200,2200,2200,2200,0
|
|
20240109,154200,3328163580,2200,2200,2200,2200,0
|
|
20240109,154100,3328163580,2200,2200,2200,2200,0
|
|
20240109,154000,3328163580,2200,2200,2200,2200,0
|
|
20240109,153900,3328163580,2200,2200,2200,2200,0
|
|
20240109,153800,3328163580,2200,2200,2200,2200,0
|
|
20240109,153700,3328163580,2200,2200,2200,2200,0
|
|
20240109,153600,3328163580,2200,2200,2200,2200,0
|
|
20240109,153500,3328163580,2200,2200,2200,2200,0
|
|
20240109,153400,3328163580,2200,2200,2200,2200,13878
|
|
20240109,153300,3328163580,2200,2200,2200,2200,0
|
|
20240109,153200,3328163580,2200,2200,2200,2200,0
|
|
20240109,153100,3328163580,2200,2200,2200,2200,0
|
|
20240109,153000,3328163580,2200,2200,2200,2200,13878
|
|
20240109,152900,3297631980,2195,2195,2195,2195,0
|
|
20240109,152800,3297631980,2195,2195,2195,2195,0
|
|
20240109,152700,3297631980,2195,2195,2195,2195,0
|
|
20240109,152600,3297631980,2195,2195,2195,2195,0
|
|
20240109,152500,3297631980,2195,2195,2195,2195,0
|
|
20240109,152400,3297631980,2195,2195,2195,2195,0
|
|
20240109,152300,3297631980,2195,2195,2195,2195,0
|
|
20240109,152200,3297631980,2195,2195,2195,2195,0
|
|
20240109,152100,3297631980,2195,2195,2195,2195,0
|
|
20240109,152000,3297631980,2195,2195,2195,2195,0
|
|
20240109,151900,3297631980,2195,2195,2200,2195,762
|
|
20240109,151800,3295958830,2195,2195,2200,2195,1107
|
|
20240109,151700,3293528950,2195,2195,2195,2195,1081
|
|
20240109,151600,3291156155,2195,2200,2200,2195,4613
|
|
20240109,151500,3281020180,2195,2195,2200,2195,4371
|
|
20240109,151400,3271425335,2195,2195,2195,2195,2433
|
|
20240109,151300,3266084900,2195,2195,2195,2195,1143
|
|
20240109,151200,3263576015,2195,2195,2195,2195,4556
|
|
20240109,151100,3253575595,2195,2195,2200,2195,2226
|
|
20240109,151000,3248689470,2195,2190,2200,2190,12985
|
|
20240109,150900,3220165695,2190,2195,2195,2190,8490
|
|
20240109,150800,3201551530,2195,2190,2195,2190,1496
|
|
20240109,150700,3198272765,2195,2195,2195,2190,2368
|
|
20240109,150600,3193080005,2190,2190,2195,2190,756
|
|
20240109,150500,3191424265,2195,2195,2195,2195,11477
|
|
20240109,150400,3166232250,2195,2195,2200,2195,1129
|
|
20240109,150300,3163751750,2195,2195,2195,2195,1700
|
|
20240109,150200,3160020250,2195,2200,2200,2195,432
|
|
20240109,150100,3159070160,2195,2200,2200,2195,2939
|
|
20240109,150000,3152618055,2195,2200,2200,2195,2847
|
|
20240109,145900,3146368615,2200,2200,2200,2195,2416
|
|
20240109,145800,3141053825,2195,2200,2200,2195,225
|
|
20240109,145700,3140559775,2200,2195,2200,2195,2401
|
|
20240109,145600,3135288535,2195,2200,2200,2195,165
|
|
20240109,145500,3134926350,2200,2195,2200,2195,75
|
|
20240109,145400,3134761700,2195,2195,2195,2195,62
|
|
20240109,145300,3134625610,2195,2195,2200,2195,1526
|
|
20240109,145200,3131276035,2195,2200,2200,2195,1796
|
|
20240109,145100,3127329695,2200,2200,2200,2195,10114
|
|
20240109,145000,3105108910,2200,2195,2200,2195,29878
|
|
20240109,144900,3039382385,2195,2195,2195,2195,1265
|
|
20240109,144800,3036605710,2195,2195,2195,2195,2492
|
|
20240109,144700,3031135770,2195,2195,2200,2195,926
|
|
20240109,144600,3029102135,2195,2200,2200,2195,2160
|
|
20240109,144500,3024357885,2200,2200,2200,2195,357
|
|
20240109,144400,3023573245,2195,2200,2200,2195,201
|
|
20240109,144300,3023131545,2200,2200,2200,2195,1168
|
|
20240109,144200,3020562255,2195,2200,2200,2195,316
|
|
20240109,144100,3019867560,2200,2195,2200,2195,1471
|
|
20240109,144000,3016635905,2195,2195,2195,2195,2183
|
|
20240109,143900,3011844220,2200,2195,2200,2195,2033
|
|
20240109,143800,3007379620,2195,2195,2195,2195,1100
|
|
20240109,143700,3004965120,2195,2195,2195,2195,3963
|
|
20240109,143600,2996266335,2195,2195,2195,2195,3490
|
|
20240109,143500,2988605785,2195,2195,2200,2195,966
|
|
20240109,143400,2986485395,2195,2195,2200,2195,1696
|
|
20240109,143300,2982760780,2195,2195,2200,2195,4042
|
|
20240109,143200,2973871260,2200,2195,2200,2195,564
|
|
20240109,143100,2972633270,2195,2200,2200,2195,113
|
|
20240109,143000,2972385210,2195,2200,2200,2195,3536
|
|
20240109,142900,2964608590,2200,2200,2200,2200,4026
|
|
20240109,142800,2955751390,2195,2195,2200,2195,364
|
|
20240109,142700,2954952405,2200,2195,2200,2195,293
|
|
20240109,142600,2954309090,2200,2200,2200,2195,192
|
|
20240109,142500,2953887000,2200,2195,2200,2195,6079
|
|
20240109,142400,2940543360,2195,2190,2195,2190,229
|
|
20240109,142300,2940041020,2195,2195,2195,2190,263
|
|
20240109,142200,2939464050,2190,2190,2195,2190,2047
|
|
20240109,142100,2934976695,2190,2195,2195,2190,1144
|
|
20240109,142000,2932468830,2190,2190,2195,2190,3104
|
|
20240109,141900,2925668660,2190,2195,2195,2190,1014
|
|
20240109,141800,2923446405,2195,2190,2195,2190,339
|
|
20240109,141700,2922703510,2190,2195,2195,2190,3396
|
|
20240109,141600,2915261970,2195,2195,2195,2190,8042
|
|
20240109,141500,2897615310,2195,2195,2195,2190,3488
|
|
20240109,141400,2889959460,2195,2190,2195,2190,122
|
|
20240109,141300,2889692275,2195,2190,2195,2190,1080
|
|
20240109,141200,2887322005,2190,2195,2195,2190,5800
|
|
20240109,141100,2874615005,2190,2190,2195,2190,558
|
|
20240109,141000,2873392220,2190,2190,2195,2190,4876
|
|
20240109,140900,2862713250,2195,2195,2195,2190,1141
|
|
20240109,140800,2860209550,2195,2195,2195,2190,1152
|
|
20240109,140700,2857683410,2195,2195,2195,2190,835
|
|
20240109,140600,2855853400,2190,2195,2195,2190,125
|
|
20240109,140500,2855579335,2190,2190,2190,2190,362
|
|
20240109,140400,2854786555,2195,2190,2195,2190,1094
|
|
20240109,140300,2852388415,2190,2195,2195,2190,1045
|
|
20240109,140200,2850099610,2190,2195,2195,2190,978
|
|
20240109,140100,2847953215,2195,2195,2195,2190,3440
|
|
20240109,140000,2840408485,2195,2195,2195,2190,195
|
|
20240109,135900,2839980770,2195,2195,2195,2190,301
|
|
20240109,135800,2839320725,2190,2190,2195,2190,3559
|
|
20240109,135700,2831525685,2190,2190,2190,2190,4132
|
|
20240109,135600,2822476605,2190,2190,2195,2190,7730
|
|
20240109,135500,2805545315,2195,2195,2195,2190,4352
|
|
20240109,135400,2796013840,2190,2195,2195,2190,837
|
|
20240109,135300,2794180775,2190,2195,2195,2190,37974
|
|
20240109,135200,2711016565,2190,2195,2195,2190,1910
|
|
20240109,135100,2706828665,2190,2195,2195,2190,184
|
|
20240109,135000,2706425135,2195,2195,2195,2190,1605
|
|
20240109,134900,2702910045,2195,2190,2195,2190,7168
|
|
20240109,134800,2687176315,2195,2195,2195,2190,613
|
|
20240109,134700,2685833615,2195,2190,2195,2190,511
|
|
20240109,134600,2684714470,2195,2195,2195,2190,5765
|
|
20240109,134500,2672084430,2190,2195,2195,2190,2076
|
|
20240109,134400,2667532920,2195,2195,2195,2190,848
|
|
20240109,134300,2665671870,2190,2195,2195,2190,779
|
|
20240109,134200,2663962985,2195,2195,2200,2195,4696
|
|
20240109,134100,2653655260,2195,2195,2195,2190,3259
|
|
20240109,134000,2646502345,2195,2195,2195,2190,1118
|
|
20240109,133900,2644048650,2195,2195,2195,2190,980
|
|
20240109,133800,2641897860,2195,2190,2195,2190,11911
|
|
20240109,133700,2615768215,2190,2195,2195,2190,72
|
|
20240109,133600,2615610485,2195,2195,2195,2190,3392
|
|
20240109,133500,2608165355,2195,2195,2195,2190,1909
|
|
20240109,133400,2603975915,2195,2195,2200,2190,861
|
|
20240109,133300,2602088330,2195,2195,2195,2190,2020
|
|
20240109,133200,2597655955,2195,2195,2195,2190,1114
|
|
20240109,133100,2595211035,2195,2195,2195,2190,2223
|
|
20240109,133000,2590331860,2195,2195,2195,2190,1038
|
|
20240109,132900,2588057425,2190,2195,2195,2190,6582
|
|
20240109,132800,2573616880,2190,2195,2195,2190,555
|
|
20240109,132700,2572398965,2195,2190,2195,2190,11107
|
|
20240109,132600,2548070705,2190,2195,2195,2190,2440
|
|
20240109,132500,2542727045,2190,2195,2195,2190,2586
|
|
20240109,132400,2537056590,2195,2195,2200,2195,2126
|
|
20240109,132300,2532390015,2195,2195,2195,2190,408
|
|
20240109,132200,2531494765,2195,2195,2195,2195,5787
|
|
20240109,132100,2518792300,2195,2195,2195,2195,1814
|
|
20240109,132000,2514810570,2195,2195,2195,2195,4589
|
|
20240109,131900,2504737715,2195,2200,2200,2195,15944
|
|
20240109,131800,2469740125,2195,2195,2195,2195,134
|
|
20240109,131700,2469445995,2200,2200,2200,2200,701
|
|
20240109,131600,2467903795,2195,2195,2195,2195,7050
|
|
20240109,131500,2452429045,2195,2200,2200,2195,667
|
|
20240109,131400,2450962025,2200,2195,2200,2195,324
|
|
20240109,131300,2450250590,2195,2200,2200,2195,2334
|
|
20240109,131200,2445126955,2195,2195,2200,2195,3212
|
|
20240109,131100,2438076365,2200,2195,2200,2195,218
|
|
20240109,131000,2437597355,2195,2195,2200,2195,3899
|
|
20240109,130900,2429038910,2195,2200,2200,2195,166
|
|
20240109,130800,2428674275,2200,2200,2200,2200,2636
|
|
20240109,130700,2422875075,2200,2200,2200,2200,58
|
|
20240109,130600,2422747475,2200,2200,2200,2200,1031
|
|
20240109,130500,2420479275,2200,2195,2200,2195,1026
|
|
20240109,130400,2418226675,2200,2200,2200,2200,1020
|
|
20240109,130300,2415982675,2200,2200,2200,2195,1553
|
|
20240109,130200,2412568975,2200,2200,2200,2195,1493
|
|
20240109,130100,2409288830,2200,2200,2200,2200,161
|
|
20240109,130000,2408934630,2200,2195,2200,2195,293
|
|
20240109,125900,2408290200,2200,2195,2200,2195,1220
|
|
20240109,125800,2405611300,2195,2200,2200,2195,132
|
|
20240109,125700,2405321550,2195,2200,2200,2195,906
|
|
20240109,125600,2403331350,2195,2195,2195,2195,854
|
|
20240109,125500,2401456820,2195,2200,2200,2195,214
|
|
20240109,125400,2400987050,2195,2200,2200,2195,1112
|
|
20240109,125300,2398541150,2195,2195,2195,2190,1580
|
|
20240109,125200,2395073150,2195,2195,2195,2195,1595
|
|
20240109,125100,2391572125,2195,2195,2195,2195,34085
|
|
20240109,125000,2316755550,2200,2195,2200,2195,104
|
|
20240109,124900,2316527250,2195,2195,2200,2195,251
|
|
20240109,124800,2315976300,2195,2200,2200,2195,2
|
|
20240109,124700,2315971905,2195,2195,2195,2195,1
|
|
20240109,124600,2315969710,2195,2195,2195,2195,2006
|
|
20240109,124500,2311566540,2195,2200,2200,2195,568
|
|
20240109,124400,2310317775,2200,2195,2200,2195,2498
|
|
20240109,124300,2304832405,2200,2200,2200,2195,834
|
|
20240109,124200,2302998800,2200,2200,2200,2200,398
|
|
20240109,124100,2302123200,2200,2200,2200,2195,3208
|
|
20240109,124000,2295079555,2200,2200,2200,2200,5191
|
|
20240109,123900,2283659355,2200,2195,2200,2195,3660
|
|
20240109,123800,2275623155,2195,2200,2200,2195,250
|
|
20240109,123700,2275073160,2200,2200,2200,2195,12360
|
|
20240109,123600,2247884285,2195,2200,2200,2195,1759
|
|
20240109,123500,2244020705,2200,2195,2200,2195,647
|
|
20240109,123400,2242600490,2195,2195,2200,2195,4696
|
|
20240109,123300,2232292515,2195,2200,2200,2195,1667
|
|
20240109,123200,2228633125,2195,2200,2200,2195,1354
|
|
20240109,123100,2225659325,2200,2200,2200,2195,184
|
|
20240109,123000,2225254625,2195,2195,2195,2195,442
|
|
20240109,122900,2224284435,2195,2200,2200,2195,3861
|
|
20240109,122800,2215809150,2200,2195,2200,2195,93
|
|
20240109,122700,2215604665,2195,2195,2195,2195,613
|
|
20240109,122600,2214259130,2195,2195,2200,2195,581
|
|
20240109,122500,2212983570,2195,2195,2195,2195,400
|
|
20240109,122400,2212105570,2195,2200,2200,2195,3650
|
|
20240109,122300,2204093265,2200,2200,2200,2200,330
|
|
20240109,122200,2203367265,2195,2195,2200,2195,5278
|
|
20240109,122100,2191780915,2195,2200,2200,2195,44
|
|
20240109,122000,2191684200,2200,2195,2200,2195,1565
|
|
20240109,121900,2188247950,2195,2200,2200,2195,1301
|
|
20240109,121800,2185387255,2195,2195,2200,2195,373
|
|
20240109,121700,2184567435,2200,2195,2200,2195,63
|
|
20240109,121600,2184429085,2195,2200,2200,2195,6172
|
|
20240109,121500,2170881530,2200,2195,2200,2195,2060
|
|
20240109,121400,2166359135,2200,2200,2200,2200,284
|
|
20240109,121300,2165734335,2200,2200,2200,2195,1963
|
|
20240109,121200,2161419775,2195,2200,2200,2195,4013
|
|
20240109,121100,2152611080,2200,2195,2200,2195,865
|
|
20240109,121000,2150712380,2195,2200,2200,2195,6739
|
|
20240109,120900,2135894150,2200,2200,2200,2200,365
|
|
20240109,120800,2135091150,2200,2200,2200,2195,600
|
|
20240109,120700,2133773390,2200,2200,2200,2195,875
|
|
20240109,120600,2131852565,2200,2200,2200,2200,10
|
|
20240109,120500,2131830565,2195,2200,2200,2195,57
|
|
20240109,120400,2131705180,2195,2200,2200,2195,1413
|
|
20240109,120300,2128597455,2200,2200,2200,2200,276
|
|
20240109,120200,2127990255,2200,2195,2200,2195,120
|
|
20240109,120100,2127726810,2195,2200,2200,2195,113
|
|
20240109,120000,2127478755,2195,2200,2200,2195,3927
|
|
20240109,115900,2118839825,2200,2200,2200,2200,3073
|
|
20240109,115800,2112079225,2200,2200,2200,2200,30
|
|
20240109,115700,2112013225,2195,2195,2195,2195,810
|
|
20240109,115600,2110235275,2195,2195,2200,2195,232
|
|
20240109,115500,2109726025,2200,2195,2200,2195,1138
|
|
20240109,115400,2107227425,2195,2195,2195,2195,4360
|
|
20240109,115300,2097657225,2195,2195,2195,2195,0
|
|
20240109,115200,2097657225,2195,2195,2195,2195,564
|
|
20240109,115100,2096419245,2195,2195,2195,2195,389
|
|
20240109,115000,2095565390,2195,2195,2195,2195,2007
|
|
20240109,114900,2091160025,2195,2195,2195,2195,800
|
|
20240109,114800,2089404025,2195,2195,2200,2195,796
|
|
20240109,114700,2087656165,2195,2200,2200,2195,8295
|
|
20240109,114600,2069414630,2195,2200,2200,2195,695
|
|
20240109,114500,2067885680,2200,2200,2200,2200,190
|
|
20240109,114400,2067467680,2200,2195,2200,2195,2342
|
|
20240109,114300,2062320290,2200,2200,2200,2195,620
|
|
20240109,114200,2060959340,2200,2200,2200,2195,3092
|
|
20240109,114100,2054163050,2195,2200,2200,2195,272
|
|
20240109,114000,2053565650,2200,2200,2200,2200,31
|
|
20240109,113900,2053497450,2195,2200,2200,2195,2044
|
|
20240109,113800,2049010815,2195,2200,2200,2195,1880
|
|
20240109,113700,2044879185,2200,2200,2200,2195,15374
|
|
20240109,113600,2011131385,2200,2200,2200,2200,2
|
|
20240109,113500,2011126985,2200,2200,2200,2195,667
|
|
20240109,113400,2009660135,2195,2200,2200,2195,3396
|
|
20240109,113300,2002204855,2200,2200,2200,2200,33
|
|
20240109,113200,2002132255,2200,2195,2200,2195,6313
|
|
20240109,113100,1988248655,2195,2200,2200,2195,1779
|
|
20240109,113000,1984338220,2200,2200,2200,2200,1844
|
|
20240109,112900,1980281420,2200,2200,2200,2200,581
|
|
20240109,112800,1979003220,2200,2200,2200,2200,2611
|
|
20240109,112700,1973259020,2200,2200,2200,2195,546
|
|
20240109,112600,1972059910,2200,2200,2205,2200,3764
|
|
20240109,112500,1963778110,2200,2205,2205,2200,1196
|
|
20240109,112400,1961146905,2200,2195,2205,2195,1245
|
|
20240109,112300,1958409175,2195,2200,2200,2195,2704
|
|
20240109,112200,1952461960,2200,2205,2205,2200,2558
|
|
20240109,112100,1946829915,2205,2205,2205,2205,10
|
|
20240109,112000,1946807865,2205,2200,2205,2200,4381
|
|
20240109,111900,1937157680,2200,2200,2200,2200,3583
|
|
20240109,111800,1929275080,2200,2205,2205,2200,380
|
|
20240109,111700,1928438785,2205,2205,2205,2205,999
|
|
20240109,111600,1926235990,2205,2200,2205,2195,12503
|
|
20240109,111500,1898730885,2200,2195,2200,2195,1715
|
|
20240109,111400,1894966435,2195,2195,2200,2195,3071
|
|
20240109,111300,1888225570,2195,2195,2200,2195,10299
|
|
20240109,111200,1865618600,2195,2195,2195,2195,1280
|
|
20240109,111100,1862809000,2195,2195,2195,2190,1011
|
|
20240109,111000,1860594700,2195,2190,2195,2190,4473
|
|
20240109,110900,1850776615,2190,2190,2190,2190,362
|
|
20240109,110800,1849983835,2190,2190,2190,2185,22976
|
|
20240109,110700,1799666460,2190,2190,2190,2185,22014
|
|
20240109,110600,1751495165,2190,2190,2190,2190,12095
|
|
20240109,110500,1725007115,2190,2185,2190,2185,11452
|
|
20240109,110400,1699934290,2190,2195,2195,2190,25618
|
|
20240109,110300,1643829320,2195,2190,2195,2190,353
|
|
20240109,110200,1643055115,2190,2195,2195,2190,9108
|
|
20240109,110100,1623096040,2195,2190,2195,2190,6355
|
|
20240109,110000,1609178490,2195,2195,2195,2190,1836
|
|
20240109,105900,1605151055,2195,2195,2195,2190,4192
|
|
20240109,105800,1595969115,2190,2195,2195,2190,2742
|
|
20240109,105700,1589961350,2190,2195,2195,2190,1795
|
|
20240109,105600,1586021330,2195,2195,2195,2190,1768
|
|
20240109,105500,1582142245,2195,2190,2195,2190,10383
|
|
20240109,105400,1559402225,2190,2195,2195,2190,4054
|
|
20240109,105300,1550523215,2195,2195,2195,2190,1938
|
|
20240109,105200,1546277080,2195,2195,2195,2190,4131
|
|
20240109,105100,1537229640,2195,2195,2195,2190,1131
|
|
20240109,105000,1534752345,2195,2190,2195,2190,2247
|
|
20240109,104900,1529830855,2195,2190,2195,2190,3014
|
|
20240109,104800,1523218425,2190,2195,2195,2190,6496
|
|
20240109,104700,1508990215,2195,2190,2195,2190,43061
|
|
20240109,104600,1414675835,2190,2195,2195,2190,7424
|
|
20240109,104500,1398400835,2195,2195,2195,2190,10799
|
|
20240109,104400,1374722910,2195,2195,2195,2190,4222
|
|
20240109,104300,1365468270,2195,2200,2200,2195,47714
|
|
20240109,104200,1260736020,2200,2195,2200,2195,3107
|
|
20240109,104100,1253914095,2200,2195,2200,2195,2779
|
|
20240109,104000,1247811290,2195,2200,2200,2195,1474
|
|
20240109,103900,1244568990,2195,2200,2200,2195,7289
|
|
20240109,103800,1228553370,2200,2200,2205,2200,484
|
|
20240109,103700,1227488160,2205,2200,2205,2195,5740
|
|
20240109,103600,1214861210,2200,2205,2205,2200,2341
|
|
20240109,103500,1209710925,2205,2200,2205,2200,3209
|
|
20240109,103400,1202639770,2205,2205,2205,2200,7054
|
|
20240109,103300,1187120605,2205,2205,2205,2200,2179
|
|
20240109,103200,1182326705,2205,2200,2205,2200,6094
|
|
20240109,103100,1168919195,2200,2200,2200,2200,3293
|
|
20240109,103000,1161674595,2200,2200,2205,2200,7787
|
|
20240109,102900,1144537165,2205,2205,2205,2205,276
|
|
20240109,102800,1143928585,2200,2200,2205,2200,1081
|
|
20240109,102700,1141547465,2200,2205,2205,2200,532
|
|
20240109,102600,1140374410,2200,2200,2200,2200,10146
|
|
20240109,102500,1118053210,2200,2200,2205,2200,6321
|
|
20240109,102400,1104146125,2200,2200,2200,2195,2965
|
|
20240109,102300,1097623130,2200,2200,2200,2195,1290
|
|
20240109,102200,1094785535,2205,2200,2205,2200,8999
|
|
20240109,102100,1074987715,2205,2200,2205,2200,1253
|
|
20240109,102000,1072227905,2200,2205,2205,2200,3836
|
|
20240109,101900,1063786015,2205,2200,2205,2200,3224
|
|
20240109,101800,1056691210,2200,2200,2205,2200,2112
|
|
20240109,101700,1052039725,2205,2200,2205,2200,5305
|
|
20240109,101600,1040368575,2200,2200,2200,2195,10269
|
|
20240109,101500,1017789955,2200,2200,2200,2195,9821
|
|
20240109,101400,996189015,2200,2200,2200,2200,13925
|
|
20240109,101300,965554015,2200,2200,2200,2200,14123
|
|
20240109,101200,934483415,2205,2200,2205,2200,3863
|
|
20240109,101100,925984580,2205,2205,2205,2200,1849
|
|
20240109,101000,921915150,2200,2200,2205,2200,3026
|
|
20240109,100900,915256950,2200,2205,2205,2200,277
|
|
20240109,100800,914647425,2205,2200,2205,2200,750
|
|
20240109,100700,912997370,2205,2205,2205,2200,352
|
|
20240109,100600,912221795,2205,2200,2205,2200,8230
|
|
20240109,100500,894113705,2205,2205,2205,2200,1650
|
|
20240109,100400,890475595,2205,2205,2205,2200,532
|
|
20240109,100300,889302885,2205,2205,2205,2200,1163
|
|
20240109,100200,886741370,2205,2205,2205,2205,49
|
|
20240109,100100,886633325,2205,2205,2205,2200,2092
|
|
20240109,100000,882030245,2200,2205,2205,2200,6020
|
|
20240109,095900,868778220,2210,2205,2210,2205,3543
|
|
20240109,095800,860965795,2205,2205,2205,2205,4952
|
|
20240109,095700,850046635,2200,2200,2205,2200,6930
|
|
20240109,095600,834800060,2200,2200,2200,2200,17239
|
|
20240109,095500,796874260,2200,2205,2205,2200,3463
|
|
20240109,095400,789254950,2205,2205,2205,2200,1651
|
|
20240109,095300,785616800,2205,2205,2205,2205,9682
|
|
20240109,095200,764267990,2205,2205,2205,2205,9253
|
|
20240109,095100,743865125,2205,2205,2205,2200,990
|
|
20240109,095000,741683675,2205,2205,2205,2205,620
|
|
20240109,094900,740316575,2205,2205,2205,2200,7847
|
|
20240109,094800,723043445,2205,2200,2205,2200,1016
|
|
20240109,094700,720805280,2200,2200,2205,2200,1073
|
|
20240109,094600,718444560,2200,2200,2205,2200,2307
|
|
20240109,094500,713361950,2200,2205,2205,2200,1872
|
|
20240109,094400,709242130,2205,2205,2205,2200,6463
|
|
20240109,094300,695004740,2200,2205,2205,2200,3702
|
|
20240109,094200,686848485,2205,2205,2210,2205,3360
|
|
20240109,094100,679439285,2205,2210,2210,2200,11957
|
|
20240109,094000,653074130,2205,2210,2210,2205,2317
|
|
20240109,093900,647964600,2205,2210,2210,2205,932
|
|
20240109,093800,645909360,2210,2210,2210,2205,4587
|
|
20240109,093700,635776950,2210,2215,2215,2210,6904
|
|
20240109,093600,620518320,2215,2215,2215,2210,1185
|
|
20240109,093500,617898520,2215,2210,2215,2210,4510
|
|
20240109,093400,607930190,2210,2205,2210,2205,1904
|
|
20240109,093300,603724505,2205,2210,2210,2205,3370
|
|
20240109,093200,596288735,2210,2205,2210,2205,1686
|
|
20240109,093100,592565805,2210,2215,2215,2210,1892
|
|
20240109,093000,588384480,2210,2210,2210,2205,7940
|
|
20240109,092900,570845375,2210,2210,2210,2210,1120
|
|
20240109,092800,568370175,2210,2215,2215,2210,9887
|
|
20240109,092700,546519705,2215,2210,2215,2205,3143
|
|
20240109,092600,539576045,2210,2210,2215,2210,5269
|
|
20240109,092500,527927950,2210,2210,2210,2210,3504
|
|
20240109,092400,520184110,2210,2205,2210,2205,5578
|
|
20240109,092300,507883995,2205,2210,2210,2205,7437
|
|
20240109,092200,491472050,2210,2215,2215,2210,9110
|
|
20240109,092100,471338495,2215,2215,2215,2210,1628
|
|
20240109,092000,467739700,2215,2215,2215,2210,10831
|
|
20240109,091900,443751915,2220,2220,2220,2215,2877
|
|
20240109,091800,437378515,2220,2220,2225,2220,7451
|
|
20240109,091700,420837240,2220,2220,2225,2220,15894
|
|
20240109,091600,385540710,2220,2220,2220,2215,1097
|
|
20240109,091500,383107125,2220,2215,2220,2210,3085
|
|
20240109,091400,376280595,2215,2215,2215,2210,14800
|
|
20240109,091300,343548805,2215,2210,2215,2210,712
|
|
20240109,091200,341973060,2205,2210,2220,2205,8905
|
|
20240109,091100,322326420,2210,2215,2220,2210,3379
|
|
20240109,091000,314856835,2220,2205,2220,2205,12510
|
|
20240109,090900,287203075,2205,2205,2210,2205,6049
|
|
20240109,090800,273865000,2205,2200,2205,2200,4449
|
|
20240109,090700,264060050,2200,2205,2210,2200,12493
|
|
20240109,090600,236540850,2205,2200,2205,2200,13759
|
|
20240109,090500,206268740,2200,2200,2200,2195,13777
|
|
20240109,090400,176002255,2200,2205,2210,2195,15865
|
|
20240109,090300,141089505,2210,2205,2210,2200,11245
|
|
20240109,090200,116337985,2210,2220,2220,2200,13406
|
|
20240109,090100,86772365,2215,2230,2230,2215,25538
|
|
20240109,090000,30131440,2230,2220,2230,2215,13572
|