595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,185100,1977473155,2200,2200,2200,2200,0
|
|
20240109,185000,1977473155,2200,2200,2200,2200,0
|
|
20240109,184900,1977473155,2200,2200,2200,2200,0
|
|
20240109,184800,1977473155,2200,2200,2200,2200,0
|
|
20240109,184700,1977473155,2200,2200,2200,2200,0
|
|
20240109,184600,1977473155,2200,2200,2200,2200,0
|
|
20240109,184500,1977473155,2200,2200,2200,2200,0
|
|
20240109,184400,1977473155,2200,2200,2200,2200,0
|
|
20240109,184300,1977473155,2200,2200,2200,2200,0
|
|
20240109,184200,1977473155,2200,2200,2200,2200,0
|
|
20240109,184100,1977473155,2200,2200,2200,2200,0
|
|
20240109,184000,1977473155,2200,2200,2200,2200,0
|
|
20240109,183900,1977473155,2200,2200,2200,2200,0
|
|
20240109,183800,1977473155,2200,2200,2200,2200,0
|
|
20240109,183700,1977473155,2200,2200,2200,2200,0
|
|
20240109,183600,1977473155,2200,2200,2200,2200,0
|
|
20240109,183500,1977473155,2200,2200,2200,2200,0
|
|
20240109,183400,1977473155,2200,2200,2200,2200,0
|
|
20240109,183300,1977473155,2200,2200,2200,2200,0
|
|
20240109,183200,1977473155,2200,2200,2200,2200,0
|
|
20240109,183100,1977473155,2200,2200,2200,2200,0
|
|
20240109,183000,1977473155,2200,2200,2200,2200,0
|
|
20240109,182900,1977473155,2200,2200,2200,2200,0
|
|
20240109,182800,1977473155,2200,2200,2200,2200,0
|
|
20240109,182700,1977473155,2200,2200,2200,2200,0
|
|
20240109,182600,1977473155,2200,2200,2200,2200,0
|
|
20240109,182500,1977473155,2200,2200,2200,2200,0
|
|
20240109,182400,1977473155,2200,2200,2200,2200,0
|
|
20240109,182300,1977473155,2200,2200,2200,2200,0
|
|
20240109,182200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,182100,1977473155,2200,2200,2200,2200,0
|
|
20240109,182000,1977473155,2200,2200,2200,2200,0
|
|
20240109,181900,1977473155,2200,2200,2200,2200,0
|
|
20240109,181800,1977473155,2200,2200,2200,2200,0
|
|
20240109,181700,1977473155,2200,2200,2200,2200,0
|
|
20240109,181600,1977473155,2200,2200,2200,2200,0
|
|
20240109,181500,1977473155,2200,2200,2200,2200,0
|
|
20240109,181400,1977473155,2200,2200,2200,2200,0
|
|
20240109,181300,1977473155,2200,2200,2200,2200,0
|
|
20240109,181200,1977473155,2200,2200,2200,2200,0
|
|
20240109,181100,1977473155,2200,2200,2200,2200,0
|
|
20240109,181000,1977473155,2200,2200,2200,2200,0
|
|
20240109,180900,1977473155,2200,2200,2200,2200,0
|
|
20240109,180800,1977473155,2200,2200,2200,2200,0
|
|
20240109,180700,1977473155,2200,2200,2200,2200,0
|
|
20240109,180600,1977473155,2200,2200,2200,2200,0
|
|
20240109,180500,1977473155,2200,2200,2200,2200,0
|
|
20240109,180400,1977473155,2200,2200,2200,2200,0
|
|
20240109,180300,1977473155,2200,2200,2200,2200,0
|
|
20240109,180200,1977473155,2200,2200,2200,2200,0
|
|
20240109,180100,1977473155,2200,2200,2200,2200,0
|
|
20240109,180000,1977473155,2200,2200,2200,2200,0
|
|
20240109,175900,1977473155,2200,2200,2200,2200,0
|
|
20240109,175800,1977473155,2200,2200,2200,2200,0
|
|
20240109,175700,1977473155,2200,2200,2200,2200,0
|
|
20240109,175600,1977473155,2200,2200,2200,2200,0
|
|
20240109,175500,1977473155,2200,2200,2200,2200,0
|
|
20240109,175400,1977473155,2200,2200,2200,2200,0
|
|
20240109,175300,1977473155,2200,2200,2200,2200,0
|
|
20240109,175200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,175100,1977473155,2200,2200,2200,2200,0
|
|
20240109,175000,1977473155,2200,2200,2200,2200,0
|
|
20240109,174900,1977473155,2200,2200,2200,2200,0
|
|
20240109,174800,1977473155,2200,2200,2200,2200,0
|
|
20240109,174700,1977473155,2200,2200,2200,2200,0
|
|
20240109,174600,1977473155,2200,2200,2200,2200,0
|
|
20240109,174500,1977473155,2200,2200,2200,2200,0
|
|
20240109,174400,1977473155,2200,2200,2200,2200,0
|
|
20240109,174300,1977473155,2200,2200,2200,2200,0
|
|
20240109,174200,1977473155,2200,2200,2200,2200,0
|
|
20240109,174100,1977473155,2200,2200,2200,2200,0
|
|
20240109,174000,1977473155,2200,2200,2200,2200,0
|
|
20240109,173900,1977473155,2200,2200,2200,2200,0
|
|
20240109,173800,1977473155,2200,2200,2200,2200,0
|
|
20240109,173700,1977473155,2200,2200,2200,2200,0
|
|
20240109,173600,1977473155,2200,2200,2200,2200,0
|
|
20240109,173500,1977473155,2200,2200,2200,2200,0
|
|
20240109,173400,1977473155,2200,2200,2200,2200,0
|
|
20240109,173300,1977473155,2200,2200,2200,2200,0
|
|
20240109,173200,1977473155,2200,2200,2200,2200,0
|
|
20240109,173100,1977473155,2200,2200,2200,2200,0
|
|
20240109,173000,1977473155,2200,2200,2200,2200,0
|
|
20240109,172900,1977473155,2200,2200,2200,2200,0
|
|
20240109,172800,1977473155,2200,2200,2200,2200,0
|
|
20240109,172700,1977473155,2200,2200,2200,2200,0
|
|
20240109,172600,1977473155,2200,2200,2200,2200,0
|
|
20240109,172500,1977473155,2200,2200,2200,2200,0
|
|
20240109,172400,1977473155,2200,2200,2200,2200,0
|
|
20240109,172300,1977473155,2200,2200,2200,2200,0
|
|
20240109,172200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,172100,1977473155,2200,2200,2200,2200,0
|
|
20240109,172000,1977473155,2200,2200,2200,2200,0
|
|
20240109,171900,1977473155,2200,2200,2200,2200,0
|
|
20240109,171800,1977473155,2200,2200,2200,2200,0
|
|
20240109,171700,1977473155,2200,2200,2200,2200,0
|
|
20240109,171600,1977473155,2200,2200,2200,2200,0
|
|
20240109,171500,1977473155,2200,2200,2200,2200,0
|
|
20240109,171400,1977473155,2200,2200,2200,2200,0
|
|
20240109,171300,1977473155,2200,2200,2200,2200,0
|
|
20240109,171200,1977473155,2200,2200,2200,2200,0
|
|
20240109,171100,1977473155,2200,2200,2200,2200,0
|
|
20240109,171000,1977473155,2200,2200,2200,2200,0
|
|
20240109,170900,1977473155,2200,2200,2200,2200,0
|
|
20240109,170800,1977473155,2200,2200,2200,2200,0
|
|
20240109,170700,1977473155,2200,2200,2200,2200,0
|
|
20240109,170600,1977473155,2200,2200,2200,2200,0
|
|
20240109,170500,1977473155,2200,2200,2200,2200,0
|
|
20240109,170400,1977473155,2200,2200,2200,2200,0
|
|
20240109,170300,1977473155,2200,2200,2200,2200,0
|
|
20240109,170200,1977473155,2200,2200,2200,2200,0
|
|
20240109,170100,1977473155,2200,2200,2200,2200,0
|
|
20240109,170000,1977473155,2200,2200,2200,2200,0
|
|
20240109,165900,1977473155,2200,2200,2200,2200,0
|
|
20240109,165800,1977473155,2200,2200,2200,2200,0
|
|
20240109,165700,1977473155,2200,2200,2200,2200,0
|
|
20240109,165600,1977473155,2200,2200,2200,2200,0
|
|
20240109,165500,1977473155,2200,2200,2200,2200,0
|
|
20240109,165400,1977473155,2200,2200,2200,2200,0
|
|
20240109,165300,1977473155,2200,2200,2200,2200,0
|
|
20240109,165200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,165100,1977473155,2200,2200,2200,2200,0
|
|
20240109,165000,1977473155,2200,2200,2200,2200,0
|
|
20240109,164900,1977473155,2200,2200,2200,2200,0
|
|
20240109,164800,1977473155,2200,2200,2200,2200,0
|
|
20240109,164700,1977473155,2200,2200,2200,2200,0
|
|
20240109,164600,1977473155,2200,2200,2200,2200,0
|
|
20240109,164500,1977473155,2200,2200,2200,2200,0
|
|
20240109,164400,1977473155,2200,2200,2200,2200,0
|
|
20240109,164300,1977473155,2200,2200,2200,2200,0
|
|
20240109,164200,1977473155,2200,2200,2200,2200,0
|
|
20240109,164100,1977473155,2200,2200,2200,2200,0
|
|
20240109,164000,1977473155,2200,2200,2200,2200,0
|
|
20240109,163900,1977473155,2200,2200,2200,2200,0
|
|
20240109,163800,1977473155,2200,2200,2200,2200,0
|
|
20240109,163700,1977473155,2200,2200,2200,2200,0
|
|
20240109,163600,1977473155,2200,2200,2200,2200,0
|
|
20240109,163500,1977473155,2200,2200,2200,2200,0
|
|
20240109,163400,1977473155,2200,2200,2200,2200,0
|
|
20240109,163300,1977473155,2200,2200,2200,2200,0
|
|
20240109,163200,1977473155,2200,2200,2200,2200,0
|
|
20240109,163100,1977473155,2200,2200,2200,2200,0
|
|
20240109,163000,1977473155,2200,2200,2200,2200,0
|
|
20240109,162900,1977473155,2200,2200,2200,2200,0
|
|
20240109,162800,1977473155,2200,2200,2200,2200,0
|
|
20240109,162700,1977473155,2200,2200,2200,2200,0
|
|
20240109,162600,1977473155,2200,2200,2200,2200,0
|
|
20240109,162500,1977473155,2200,2200,2200,2200,0
|
|
20240109,162400,1977473155,2200,2200,2200,2200,0
|
|
20240109,162300,1977473155,2200,2200,2200,2200,0
|
|
20240109,162200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,162100,1977473155,2200,2200,2200,2200,0
|
|
20240109,162000,1977473155,2200,2200,2200,2200,0
|
|
20240109,161900,1977473155,2200,2200,2200,2200,0
|
|
20240109,161800,1977473155,2200,2200,2200,2200,0
|
|
20240109,161700,1977473155,2200,2200,2200,2200,0
|
|
20240109,161600,1977473155,2200,2200,2200,2200,0
|
|
20240109,161500,1977473155,2200,2200,2200,2200,0
|
|
20240109,161400,1977473155,2200,2200,2200,2200,0
|
|
20240109,161300,1977473155,2200,2200,2200,2200,0
|
|
20240109,161200,1977473155,2200,2200,2200,2200,0
|
|
20240109,161100,1977473155,2200,2200,2200,2200,0
|
|
20240109,161000,1977473155,2200,2200,2200,2200,0
|
|
20240109,160900,1977473155,2200,2200,2200,2200,0
|
|
20240109,160800,1977473155,2200,2200,2200,2200,0
|
|
20240109,160700,1977473155,2200,2200,2200,2200,0
|
|
20240109,160600,1977473155,2200,2200,2200,2200,0
|
|
20240109,160500,1977473155,2200,2200,2200,2200,0
|
|
20240109,160400,1977473155,2200,2200,2200,2200,0
|
|
20240109,160300,1977473155,2200,2200,2200,2200,0
|
|
20240109,160200,1977473155,2200,2200,2200,2200,0
|
|
20240109,160100,1977473155,2200,2200,2200,2200,0
|
|
20240109,160000,1977473155,2200,2200,2200,2200,0
|
|
20240109,155900,1977473155,2200,2200,2200,2200,0
|
|
20240109,155800,1977473155,2200,2200,2200,2200,0
|
|
20240109,155700,1977473155,2200,2200,2200,2200,0
|
|
20240109,155600,1977473155,2200,2200,2200,2200,0
|
|
20240109,155500,1977473155,2200,2200,2200,2200,0
|
|
20240109,155400,1977473155,2200,2200,2200,2200,0
|
|
20240109,155300,1977473155,2200,2200,2200,2200,0
|
|
20240109,155200,1977473155,2200,2200,2200,2200,22974
|
|
20240109,155100,1977473155,2200,2200,2200,2200,0
|
|
20240109,155000,1977473155,2200,2200,2200,2200,0
|
|
20240109,154900,1977473155,2200,2200,2200,2200,0
|
|
20240109,154800,1977473155,2200,2200,2200,2200,0
|
|
20240109,154700,1977473155,2200,2200,2200,2200,0
|
|
20240109,154600,1977473155,2200,2200,2200,2200,0
|
|
20240109,154500,1977473155,2200,2200,2200,2200,0
|
|
20240109,154400,1977473155,2200,2200,2200,2200,0
|
|
20240109,154300,1977473155,2200,2200,2200,2200,0
|
|
20240109,154200,1977473155,2200,2200,2200,2200,0
|
|
20240109,154100,1977473155,2200,2200,2200,2200,0
|
|
20240109,154000,1977473155,2200,2200,2200,2200,0
|
|
20240109,153900,1977473155,2200,2200,2200,2200,0
|
|
20240109,153800,1977473155,2200,2200,2200,2200,0
|
|
20240109,153700,1977473155,2200,2200,2200,2200,0
|
|
20240109,153600,1977473155,2200,2200,2200,2200,0
|
|
20240109,153500,1977473155,2200,2200,2200,2200,0
|
|
20240109,153400,1977473155,2200,2200,2200,2200,0
|
|
20240109,153300,1977473155,2200,2200,2200,2200,0
|
|
20240109,153200,1977473155,2200,2200,2200,2200,0
|
|
20240109,153100,1977473155,2200,2200,2200,2200,0
|
|
20240109,153000,1977473155,2200,2200,2200,2200,22974
|
|
20240109,152900,1926930355,2200,2200,2200,2200,0
|
|
20240109,152800,1926930355,2200,2200,2200,2200,0
|
|
20240109,152700,1926930355,2200,2200,2200,2200,0
|
|
20240109,152600,1926930355,2200,2200,2200,2200,0
|
|
20240109,152500,1926930355,2200,2200,2200,2200,0
|
|
20240109,152400,1926930355,2200,2200,2200,2200,0
|
|
20240109,152300,1926930355,2200,2200,2200,2200,0
|
|
20240109,152200,1926930355,2200,2200,2200,2200,0
|
|
20240109,152100,1926930355,2200,2200,2200,2200,0
|
|
20240109,152000,1926930355,2200,2200,2200,2200,0
|
|
20240109,151900,1926930355,2200,2200,2200,2195,1320
|
|
20240109,151800,1924027350,2200,2195,2200,2195,690
|
|
20240109,151700,1922512065,2200,2195,2200,2195,509
|
|
20240109,151600,1921392285,2195,2200,2200,2195,2454
|
|
20240109,151500,1915993600,2200,2195,2200,2195,2416
|
|
20240109,151400,1910678440,2200,2195,2200,2195,7
|
|
20240109,151300,1910663065,2195,2195,2195,2195,1079
|
|
20240109,151200,1908294660,2195,2195,2195,2195,2827
|
|
20240109,151100,1902089395,2195,2195,2195,2195,551
|
|
20240109,151000,1900879950,2200,2195,2200,2195,2858
|
|
20240109,150900,1894600910,2200,2195,2200,2195,2006
|
|
20240109,150800,1890197735,2195,2195,2200,2195,93
|
|
20240109,150700,1889993425,2195,2190,2200,2190,1038
|
|
20240109,150600,1887715035,2190,2190,2190,2190,115
|
|
20240109,150500,1887463185,2195,2195,2200,2195,271
|
|
20240109,150400,1886868315,2195,2190,2195,2190,6029
|
|
20240109,150300,1873654705,2190,2195,2195,2190,1212
|
|
20240109,150200,1870994375,2195,2195,2195,2195,1314
|
|
20240109,150100,1868110145,2195,2195,2195,2195,1213
|
|
20240109,150000,1865447610,2195,2195,2195,2195,12
|
|
20240109,145900,1865421270,2195,2195,2200,2195,109
|
|
20240109,145800,1865181785,2195,2195,2200,2195,2997
|
|
20240109,145700,1858603365,2195,2195,2195,2190,1990
|
|
20240109,145600,1854235360,2195,2190,2195,2190,512
|
|
20240109,145500,1853111565,2195,2190,2195,2190,183
|
|
20240109,145400,1852709945,2195,2190,2195,2190,40
|
|
20240109,145300,1852622165,2190,2185,2195,2185,5974
|
|
20240109,145200,1839563845,2185,2190,2195,2185,5979
|
|
20240109,145100,1826469120,2195,2190,2195,2190,2533
|
|
20240109,145000,1820921600,2190,2185,2190,2185,836
|
|
20240109,144900,1819090785,2190,2195,2195,2190,207
|
|
20240109,144800,1818637405,2195,2190,2195,2190,1076
|
|
20240109,144700,1816276405,2195,2190,2195,2190,218
|
|
20240109,144600,1815798960,2195,2185,2195,2185,1131
|
|
20240109,144500,1813322090,2190,2185,2190,2185,18
|
|
20240109,144400,1813282710,2195,2185,2195,2185,17
|
|
20240109,144300,1813245485,2185,2185,2195,2185,44
|
|
20240109,144200,1813149045,2185,2185,2195,2185,3367
|
|
20240109,144100,1805775285,2190,2185,2190,2185,402
|
|
20240109,144000,1804894950,2185,2190,2195,2185,8931
|
|
20240109,143900,1785342895,2195,2190,2195,2190,9
|
|
20240109,143800,1785323160,2190,2195,2195,2190,246
|
|
20240109,143700,1784784355,2195,2195,2195,2190,327
|
|
20240109,143600,1784067235,2190,2190,2195,2190,18
|
|
20240109,143500,1784027790,2195,2190,2195,2190,1004
|
|
20240109,143400,1781824030,2190,2190,2190,2190,619
|
|
20240109,143300,1780468420,2195,2190,2195,2190,10
|
|
20240109,143200,1780446495,2190,2190,2190,2190,193
|
|
20240109,143100,1780023825,2200,2190,2200,2190,33
|
|
20240109,143000,1779951315,2200,2195,2200,2195,1001
|
|
20240109,142900,1777754115,2195,2200,2200,2195,1736
|
|
20240109,142800,1773943590,2195,2195,2195,2195,878
|
|
20240109,142700,1772016380,2195,2195,2200,2195,1473
|
|
20240109,142600,1768783135,2195,2195,2195,2195,153
|
|
20240109,142500,1768447300,2195,2195,2195,2195,100
|
|
20240109,142400,1768227800,2195,2200,2200,2195,200
|
|
20240109,142300,1767788300,2195,2195,2200,2195,25
|
|
20240109,142200,1767733400,2195,2195,2195,2195,0
|
|
20240109,142100,1767733400,2195,2195,2195,2195,0
|
|
20240109,142000,1767733400,2195,2200,2200,2195,557
|
|
20240109,141900,1766510535,2200,2200,2200,2200,101
|
|
20240109,141800,1766288335,2200,2200,2200,2200,0
|
|
20240109,141700,1766288335,2200,2200,2200,2200,0
|
|
20240109,141600,1766288335,2200,2195,2200,2195,2983
|
|
20240109,141500,1759740645,2195,2190,2195,2190,207
|
|
20240109,141400,1759287065,2195,2195,2195,2195,5
|
|
20240109,141300,1759276090,2190,2190,2190,2190,800
|
|
20240109,141200,1757524090,2190,2190,2190,2190,0
|
|
20240109,141100,1757524090,2190,2190,2190,2190,100
|
|
20240109,141000,1757305090,2195,2195,2195,2195,50
|
|
20240109,140900,1757195340,2190,2190,2190,2190,50
|
|
20240109,140800,1757085840,2195,2195,2195,2195,12
|
|
20240109,140700,1757059500,2195,2195,2195,2195,0
|
|
20240109,140600,1757059500,2195,2195,2195,2195,30
|
|
20240109,140500,1756993650,2195,2195,2195,2195,300
|
|
20240109,140400,1756335150,2195,2195,2195,2195,2
|
|
20240109,140300,1756330760,2195,2195,2195,2195,258
|
|
20240109,140200,1755764450,2195,2195,2195,2195,40
|
|
20240109,140100,1755676650,2195,2195,2195,2195,140
|
|
20240109,140000,1755369350,2195,2185,2195,2185,5922
|
|
20240109,135900,1742419160,2185,2185,2185,2185,0
|
|
20240109,135800,1742419160,2185,2185,2190,2185,5522
|
|
20240109,135700,1730353580,2190,2185,2190,2185,210
|
|
20240109,135600,1729893930,2185,2185,2185,2185,999
|
|
20240109,135500,1727711115,2185,2185,2185,2185,558
|
|
20240109,135400,1726491885,2185,2185,2185,2185,300
|
|
20240109,135300,1725836385,2185,2185,2185,2185,1
|
|
20240109,135200,1725834200,2185,2185,2185,2185,8
|
|
20240109,135100,1725816720,2185,2185,2185,2185,1000
|
|
20240109,135000,1723631720,2195,2185,2195,2185,302
|
|
20240109,134900,1722971830,2185,2185,2185,2185,1504
|
|
20240109,134800,1719685590,2185,2185,2185,2185,1085
|
|
20240109,134700,1717314865,2185,2185,2185,2185,2501
|
|
20240109,134600,1711850180,2185,2190,2190,2185,929
|
|
20240109,134500,1709818080,2190,2190,2190,2190,100
|
|
20240109,134400,1709599080,2190,2190,2190,2190,805
|
|
20240109,134300,1707836130,2190,2190,2190,2190,50
|
|
20240109,134200,1707726630,2195,2195,2195,2195,2
|
|
20240109,134100,1707722240,2190,2190,2190,2190,116
|
|
20240109,134000,1707468200,2190,2190,2190,2190,216
|
|
20240109,133900,1706995160,2190,2190,2190,2190,846
|
|
20240109,133800,1705142420,2190,2185,2190,2185,4327
|
|
20240109,133700,1695666325,2190,2185,2190,2185,665
|
|
20240109,133600,1694213275,2190,2190,2190,2190,100
|
|
20240109,133500,1693994275,2190,2190,2190,2190,244
|
|
20240109,133400,1693459915,2190,2185,2190,2180,1044
|
|
20240109,133300,1691179980,2185,2180,2185,2175,10134
|
|
20240109,133200,1669087480,2185,2190,2190,2185,16
|
|
20240109,133100,1669052460,2185,2185,2185,2185,100
|
|
20240109,133000,1668833960,2190,2190,2190,2190,11
|
|
20240109,132900,1668809870,2190,2180,2190,2180,949
|
|
20240109,132800,1666735155,2180,2185,2185,2180,896
|
|
20240109,132700,1664781810,2185,2185,2185,2180,1030
|
|
20240109,132600,1662531360,2185,2180,2185,2180,4485
|
|
20240109,132500,1652754050,2180,2185,2185,2180,110
|
|
20240109,132400,1652513725,2185,2185,2185,2185,17
|
|
20240109,132300,1652476580,2185,2185,2185,2185,1846
|
|
20240109,132200,1648443070,2190,2190,2190,2190,0
|
|
20240109,132100,1648443070,2190,2190,2190,2190,53
|
|
20240109,132000,1648327000,2190,2190,2190,2190,208
|
|
20240109,131900,1647871480,2185,2185,2185,2185,420
|
|
20240109,131800,1646953780,2190,2195,2195,2190,7594
|
|
20240109,131700,1630322895,2190,2195,2195,2190,509
|
|
20240109,131600,1629208140,2195,2195,2195,2195,6
|
|
20240109,131500,1629194970,2190,2190,2190,2190,193
|
|
20240109,131400,1628772300,2195,2195,2195,2195,1
|
|
20240109,131300,1628770105,2195,2195,2195,2195,948
|
|
20240109,131200,1626689245,2195,2195,2195,2195,266
|
|
20240109,131100,1626105375,2190,2190,2190,2190,0
|
|
20240109,131000,1626105375,2190,2190,2195,2190,18
|
|
20240109,130900,1626065930,2195,2195,2195,2195,163
|
|
20240109,130800,1625708145,2195,2190,2195,2190,4270
|
|
20240109,130700,1616356820,2185,2185,2185,2185,3000
|
|
20240109,130600,1609801820,2185,2185,2185,2185,1
|
|
20240109,130500,1609799635,2185,2185,2190,2185,1256
|
|
20240109,130400,1607055175,2190,2190,2190,2190,125
|
|
20240109,130300,1606781425,2185,2185,2185,2185,95
|
|
20240109,130200,1606573850,2190,2190,2190,2190,0
|
|
20240109,130100,1606573850,2190,2190,2190,2190,107
|
|
20240109,130000,1606339520,2190,2190,2190,2190,73
|
|
20240109,125900,1606179650,2190,2190,2190,2180,1729
|
|
20240109,125800,1602403760,2185,2185,2190,2180,5222
|
|
20240109,125700,1590993675,2190,2185,2190,2180,1169
|
|
20240109,125600,1588441385,2185,2180,2185,2180,385
|
|
20240109,125500,1587602035,2185,2190,2190,2185,9355
|
|
20240109,125400,1567161255,2185,2185,2185,2185,200
|
|
20240109,125300,1566724255,2185,2190,2190,2185,2813
|
|
20240109,125200,1560563795,2190,2190,2190,2190,807
|
|
20240109,125100,1558796465,2190,2180,2190,2180,1656
|
|
20240109,125000,1555186325,2180,2180,2180,2180,50
|
|
20240109,124900,1555077325,2180,2190,2190,2175,12511
|
|
20240109,124800,1527803145,2175,2185,2190,2175,25380
|
|
20240109,124700,1472488550,2180,2195,2195,2180,24282
|
|
20240109,124600,1419542820,2185,2190,2190,2185,7381
|
|
20240109,124500,1403405585,2195,2195,2195,2195,79
|
|
20240109,124400,1403232180,2195,2195,2195,2195,100
|
|
20240109,124300,1403012680,2195,2195,2195,2185,1942
|
|
20240109,124200,1398759675,2185,2190,2195,2185,20612
|
|
20240109,124100,1353671140,2190,2190,2190,2190,435
|
|
20240109,124000,1352718490,2200,2200,2200,2200,30
|
|
20240109,123900,1352652490,2195,2195,2195,2195,813
|
|
20240109,123800,1350867955,2200,2200,2200,2200,0
|
|
20240109,123700,1350867955,2200,2195,2200,2195,505
|
|
20240109,123600,1349759455,2200,2200,2200,2200,36
|
|
20240109,123500,1349680255,2200,2200,2200,2200,4
|
|
20240109,123400,1349671455,2200,2200,2200,2200,0
|
|
20240109,123300,1349671455,2200,2200,2200,2200,5
|
|
20240109,123200,1349660455,2195,2195,2195,2195,333
|
|
20240109,123100,1348929520,2190,2195,2195,2190,3031
|
|
20240109,123000,1342291615,2195,2190,2195,2190,2
|
|
20240109,122900,1342287230,2195,2195,2195,2195,140
|
|
20240109,122800,1341979930,2195,2195,2195,2195,0
|
|
20240109,122700,1341979930,2195,2195,2195,2190,615
|
|
20240109,122600,1340630480,2195,2195,2195,2195,11662
|
|
20240109,122500,1315032390,2195,2205,2205,2195,55
|
|
20240109,122400,1314911165,2210,2210,2210,2210,0
|
|
20240109,122300,1314911165,2210,2195,2210,2195,2028
|
|
20240109,122200,1310459675,2210,2210,2210,2210,1
|
|
20240109,122100,1310457465,2210,2205,2210,2190,47870
|
|
20240109,122000,1205433960,2210,2200,2210,2200,1364
|
|
20240109,121900,1202433140,2200,2200,2210,2200,571
|
|
20240109,121800,1201171940,2210,2205,2210,2205,11664
|
|
20240109,121700,1175452800,2205,2210,2210,2205,4341
|
|
20240109,121600,1165880790,2205,2210,2210,2205,170
|
|
20240109,121500,1165505590,2210,2210,2210,2210,0
|
|
20240109,121400,1165505590,2210,2210,2210,2210,10
|
|
20240109,121300,1165483490,2205,2205,2205,2205,6981
|
|
20240109,121200,1150090385,2205,2210,2210,2205,70
|
|
20240109,121100,1149935935,2210,2210,2210,2210,1000
|
|
20240109,121000,1147725935,2205,2210,2210,2205,107
|
|
20240109,120900,1147489500,2210,2210,2210,2210,50
|
|
20240109,120800,1147379000,2210,2210,2210,2210,0
|
|
20240109,120700,1147379000,2210,2210,2210,2210,446
|
|
20240109,120600,1146393340,2210,2210,2210,2210,0
|
|
20240109,120500,1146393340,2210,2215,2215,2210,97
|
|
20240109,120400,1146178570,2215,2210,2215,2210,2509
|
|
20240109,120300,1140633675,2210,2210,2210,2210,0
|
|
20240109,120200,1140633675,2210,2210,2210,2210,0
|
|
20240109,120100,1140633675,2210,2210,2210,2210,842
|
|
20240109,120000,1138772855,2215,2215,2215,2215,11
|
|
20240109,115900,1138748490,2215,2205,2215,2205,1199
|
|
20240109,115800,1136104645,2205,2215,2215,2205,1352
|
|
20240109,115700,1133118965,2215,2215,2215,2215,452
|
|
20240109,115600,1132117785,2215,2215,2215,2215,0
|
|
20240109,115500,1132117785,2215,2215,2215,2210,327
|
|
20240109,115400,1131394280,2210,2210,2210,2210,7138
|
|
20240109,115300,1115619300,2215,2215,2215,2215,0
|
|
20240109,115200,1115619300,2215,2215,2215,2215,350
|
|
20240109,115100,1114844050,2215,2215,2215,2215,10
|
|
20240109,115000,1114821900,2215,2215,2215,2215,159
|
|
20240109,114900,1114469715,2215,2215,2215,2215,4
|
|
20240109,114800,1114460855,2215,2215,2215,2215,111
|
|
20240109,114700,1114214990,2215,2210,2215,2210,122
|
|
20240109,114600,1113944860,2210,2210,2210,2210,4346
|
|
20240109,114500,1104340200,2210,2210,2210,2210,956
|
|
20240109,114400,1102227440,2210,2210,2210,2210,0
|
|
20240109,114300,1102227440,2210,2210,2210,2210,0
|
|
20240109,114200,1102227440,2210,2210,2210,2210,781
|
|
20240109,114100,1100501430,2210,2215,2215,2210,792
|
|
20240109,114000,1098751025,2210,2210,2210,2210,512
|
|
20240109,113900,1097619505,2210,2210,2210,2210,2237
|
|
20240109,113800,1092675735,2210,2210,2210,2210,19
|
|
20240109,113700,1092633745,2210,2210,2210,2205,4301
|
|
20240109,113600,1083149690,2210,2210,2210,2210,55
|
|
20240109,113500,1083028140,2210,2210,2210,2210,400
|
|
20240109,113400,1082144140,2210,2210,2210,2210,2633
|
|
20240109,113300,1076325210,2210,2210,2210,2210,6220
|
|
20240109,113200,1062579010,2210,2210,2210,2210,1501
|
|
20240109,113100,1059261800,2205,2205,2205,2205,760
|
|
20240109,113000,1057586000,2200,2200,2200,2200,18
|
|
20240109,112900,1057546400,2205,2205,2205,2205,96
|
|
20240109,112800,1057334720,2205,2200,2205,2200,68
|
|
20240109,112700,1057185005,2200,2200,2200,2200,64
|
|
20240109,112600,1057044205,2200,2200,2205,2200,4665
|
|
20240109,112500,1046775385,2205,2200,2205,2200,509
|
|
20240109,112400,1045655560,2200,2205,2205,2200,137
|
|
20240109,112300,1045354150,2205,2205,2205,2205,100
|
|
20240109,112200,1045133650,2205,2205,2205,2205,836
|
|
20240109,112100,1043290270,2205,2205,2205,2200,168
|
|
20240109,112000,1042919995,2205,2205,2205,2205,691
|
|
20240109,111900,1041396340,2200,2205,2205,2200,1060
|
|
20240109,111800,1039059140,2205,2205,2205,2205,3010
|
|
20240109,111700,1032422090,2205,2205,2205,2205,1095
|
|
20240109,111600,1030007615,2205,2205,2205,2205,120
|
|
20240109,111500,1029743015,2205,2205,2205,2205,0
|
|
20240109,111400,1029743015,2205,2205,2205,2205,771
|
|
20240109,111300,1028042960,2210,2210,2210,2210,63
|
|
20240109,111200,1027903730,2210,2210,2210,2205,279
|
|
20240109,111100,1027287635,2200,2205,2205,2200,5914
|
|
20240109,111000,1014252505,2210,2205,2210,2205,1010
|
|
20240109,110900,1012025405,2205,2205,2205,2205,0
|
|
20240109,110800,1012025405,2205,2205,2205,2205,0
|
|
20240109,110700,1012025405,2205,2200,2205,2200,3200
|
|
20240109,110600,1004970405,2205,2210,2210,2205,3249
|
|
20240109,110500,997806330,2215,2210,2215,2210,101
|
|
20240109,110400,997583115,2210,2205,2210,2205,29547
|
|
20240109,110300,932410885,2205,2205,2205,2205,245
|
|
20240109,110200,931870660,2200,2205,2205,2200,6031
|
|
20240109,110100,918602315,2210,2210,2210,2205,913
|
|
20240109,110000,916588585,2210,2205,2210,2205,514
|
|
20240109,105900,915455145,2210,2205,2210,2205,449
|
|
20240109,105800,914465075,2205,2205,2205,2205,0
|
|
20240109,105700,914465075,2205,2205,2205,2205,1236
|
|
20240109,105600,911739695,2205,2205,2205,2205,0
|
|
20240109,105500,911739695,2205,2205,2210,2200,1665
|
|
20240109,105400,908072580,2205,2210,2210,2205,220
|
|
20240109,105300,907586480,2210,2210,2210,2210,0
|
|
20240109,105200,907586480,2210,2210,2210,2210,0
|
|
20240109,105100,907586480,2210,2205,2210,2200,8087
|
|
20240109,105000,889770665,2210,2210,2210,2210,17
|
|
20240109,104900,889733095,2215,2215,2215,2215,0
|
|
20240109,104800,889733095,2215,2210,2215,2210,1881
|
|
20240109,104700,885576035,2210,2205,2210,2205,1495
|
|
20240109,104600,882273585,2210,2210,2210,2200,7979
|
|
20240109,104500,864680320,2210,2210,2210,2210,114
|
|
20240109,104400,864428380,2210,2210,2210,2210,50
|
|
20240109,104300,864317880,2215,2205,2215,2205,400
|
|
20240109,104200,863433980,2205,2210,2210,2205,4240
|
|
20240109,104100,854068920,2210,2220,2220,2210,8154
|
|
20240109,104000,836047835,2215,2215,2215,2215,2
|
|
20240109,103900,836043405,2215,2220,2220,2215,105
|
|
20240109,103800,835810810,2215,2215,2215,2215,5996
|
|
20240109,103700,822529670,2215,2220,2220,2215,1599
|
|
20240109,103600,818985505,2220,2215,2220,2215,1777
|
|
20240109,103500,815048445,2220,2220,2220,2220,640
|
|
20240109,103400,813627645,2220,2220,2220,2220,648
|
|
20240109,103300,812189085,2220,2220,2220,2220,164
|
|
20240109,103200,811825005,2220,2220,2220,2215,1594
|
|
20240109,103100,808287545,2220,2220,2220,2220,0
|
|
20240109,103000,808287545,2220,2220,2220,2220,7242
|
|
20240109,102900,792210305,2215,2220,2220,2215,2424
|
|
20240109,102800,786841140,2220,2220,2220,2220,50
|
|
20240109,102700,786730140,2220,2220,2220,2220,361
|
|
20240109,102600,785928720,2220,2215,2220,2215,505
|
|
20240109,102500,784809645,2215,2220,2220,2215,508
|
|
20240109,102400,783684365,2220,2220,2220,2220,1000
|
|
20240109,102300,781464365,2220,2220,2220,2220,0
|
|
20240109,102200,781464365,2220,2220,2220,2220,22
|
|
20240109,102100,781415525,2220,2220,2220,2220,6
|
|
20240109,102000,781402205,2220,2220,2220,2220,8
|
|
20240109,101900,781384445,2220,2220,2220,2215,1011
|
|
20240109,101800,779145025,2220,2215,2220,2215,557
|
|
20240109,101700,777909985,2220,2220,2220,2220,320
|
|
20240109,101600,777199585,2220,2220,2220,2220,200
|
|
20240109,101500,776755585,2220,2215,2220,2215,1200
|
|
20240109,101400,774092585,2220,2220,2220,2220,150
|
|
20240109,101300,773759585,2215,2220,2220,2215,4
|
|
20240109,101200,773750710,2220,2220,2220,2220,3001
|
|
20240109,101100,767088490,2220,2215,2220,2215,80
|
|
20240109,101000,766911240,2215,2215,2215,2215,47
|
|
20240109,100900,766807135,2215,2220,2220,2215,4120
|
|
20240109,100800,757660935,2220,2220,2220,2215,6306
|
|
20240109,100700,743661835,2220,2220,2220,2220,22
|
|
20240109,100600,743612995,2215,2215,2220,2215,3818
|
|
20240109,100500,735139625,2220,2220,2220,2220,150
|
|
20240109,100400,734806625,2220,2215,2220,2215,6
|
|
20240109,100300,734793310,2215,2215,2220,2215,5322
|
|
20240109,100200,723005075,2215,2220,2220,2215,3945
|
|
20240109,100100,714265895,2220,2220,2220,2220,14
|
|
20240109,100000,714234815,2220,2220,2220,2215,763
|
|
20240109,095900,712540960,2220,2220,2220,2220,1110
|
|
20240109,095800,710076760,2220,2220,2220,2220,7161
|
|
20240109,095700,694179340,2220,2215,2220,2215,1590
|
|
20240109,095600,690651890,2215,2215,2220,2215,13900
|
|
20240109,095500,659820670,2215,2210,2215,2210,3091
|
|
20240109,095400,652988170,2210,2215,2215,2210,2265
|
|
20240109,095300,647980385,2215,2210,2215,2210,1678
|
|
20240109,095200,644271715,2210,2215,2215,2210,1481
|
|
20240109,095100,640993705,2215,2215,2220,2215,2134
|
|
20240109,095000,636266885,2215,2215,2215,2215,8809
|
|
20240109,094900,616754950,2215,2215,2215,2215,28
|
|
20240109,094800,616692930,2215,2210,2215,2210,3880
|
|
20240109,094700,608118120,2205,2210,2210,2205,1618
|
|
20240109,094600,604549090,2210,2205,2210,2205,3101
|
|
20240109,094500,597710880,2205,2205,2205,2205,2260
|
|
20240109,094400,592727580,2205,2210,2210,2205,2018
|
|
20240109,094300,588277800,2205,2205,2205,2205,129
|
|
20240109,094200,587993355,2210,2210,2210,2210,600
|
|
20240109,094100,586667355,2210,2215,2215,2210,1107
|
|
20240109,094000,584220800,2215,2215,2215,2215,183
|
|
20240109,093900,583815455,2215,2210,2215,2205,10855
|
|
20240109,093800,559832115,2205,2210,2210,2205,110
|
|
20240109,093700,559589515,2210,2210,2210,2205,1036
|
|
20240109,093600,557304610,2210,2210,2210,2205,1087
|
|
20240109,093500,554905090,2210,2205,2210,2195,14197
|
|
20240109,093400,523590375,2200,2205,2205,2200,2115
|
|
20240109,093300,518936850,2205,2210,2210,2200,1465
|
|
20240109,093200,515709140,2210,2210,2210,2205,308
|
|
20240109,093100,515029960,2210,2210,2210,2205,814
|
|
20240109,093000,513231070,2205,2205,2210,2200,1491
|
|
20240109,092900,509945410,2205,2205,2210,2200,3063
|
|
20240109,092800,503201490,2205,2210,2210,2205,505
|
|
20240109,092700,502087940,2205,2210,2210,2205,8621
|
|
20240109,092600,483045530,2210,2215,2215,2210,1303
|
|
20240109,092500,480165835,2210,2215,2215,2210,3006
|
|
20240109,092400,473519265,2215,2215,2215,2210,989
|
|
20240109,092300,471332130,2215,2215,2215,2210,2736
|
|
20240109,092200,465285390,2210,2210,2210,2210,6901
|
|
20240109,092100,450034180,2200,2210,2210,2200,2416
|
|
20240109,092000,444705705,2205,2205,2210,2200,8655
|
|
20240109,091900,425649505,2205,2195,2205,2190,4868
|
|
20240109,091800,414945645,2200,2195,2200,2190,10832
|
|
20240109,091700,391174000,2195,2190,2195,2190,1754
|
|
20240109,091600,387332140,2195,2195,2195,2190,4251
|
|
20240109,091500,378014620,2195,2190,2195,2190,4358
|
|
20240109,091400,368470320,2190,2195,2195,2190,7669
|
|
20240109,091300,351673985,2195,2195,2195,2190,1807
|
|
20240109,091200,347710120,2195,2190,2195,2185,13319
|
|
20240109,091100,318540505,2190,2190,2190,2185,592
|
|
20240109,091000,317245030,2190,2190,2195,2185,12276
|
|
20240109,090900,290408065,2190,2200,2200,2190,22308
|
|
20240109,090800,241521610,2200,2200,2200,2195,3500
|
|
20240109,090700,233826805,2195,2200,2205,2195,6491
|
|
20240109,090600,219546680,2200,2200,2200,2195,1875
|
|
20240109,090500,215423680,2200,2195,2210,2195,5521
|
|
20240109,090400,203254625,2195,2195,2205,2190,4785
|
|
20240109,090300,192735000,2190,2190,2195,2185,9668
|
|
20240109,090200,171550770,2190,2195,2205,2185,26336
|
|
20240109,090100,113834835,2195,2205,2205,2195,28577
|
|
20240109,090000,50911045,2200,2210,2210,2200,22814
|