595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,185100,2835420885,2180,2180,2180,2180,0
|
|
20240112,185000,2835420885,2180,2180,2180,2180,0
|
|
20240112,184900,2835420885,2180,2180,2180,2180,0
|
|
20240112,184800,2835420885,2180,2180,2180,2180,0
|
|
20240112,184700,2835420885,2180,2180,2180,2180,0
|
|
20240112,184600,2835420885,2180,2180,2180,2180,0
|
|
20240112,184500,2835420885,2180,2180,2180,2180,0
|
|
20240112,184400,2835420885,2180,2180,2180,2180,0
|
|
20240112,184300,2835420885,2180,2180,2180,2180,0
|
|
20240112,184200,2835420885,2180,2180,2180,2180,0
|
|
20240112,184100,2835420885,2180,2180,2180,2180,0
|
|
20240112,184000,2835420885,2180,2180,2180,2180,0
|
|
20240112,183900,2835420885,2180,2180,2180,2180,0
|
|
20240112,183800,2835420885,2180,2180,2180,2180,0
|
|
20240112,183700,2835420885,2180,2180,2180,2180,0
|
|
20240112,183600,2835420885,2180,2180,2180,2180,0
|
|
20240112,183500,2835420885,2180,2180,2180,2180,0
|
|
20240112,183400,2835420885,2180,2180,2180,2180,0
|
|
20240112,183300,2835420885,2180,2180,2180,2180,0
|
|
20240112,183200,2835420885,2180,2180,2180,2180,0
|
|
20240112,183100,2835420885,2180,2180,2180,2180,0
|
|
20240112,183000,2835420885,2180,2180,2180,2180,0
|
|
20240112,182900,2835420885,2180,2180,2180,2180,0
|
|
20240112,182800,2835420885,2180,2180,2180,2180,0
|
|
20240112,182700,2835420885,2180,2180,2180,2180,0
|
|
20240112,182600,2835420885,2180,2180,2180,2180,0
|
|
20240112,182500,2835420885,2180,2180,2180,2180,0
|
|
20240112,182400,2835420885,2180,2180,2180,2180,0
|
|
20240112,182300,2835420885,2180,2180,2180,2180,0
|
|
20240112,182200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,182100,2835420885,2180,2180,2180,2180,0
|
|
20240112,182000,2835420885,2180,2180,2180,2180,0
|
|
20240112,181900,2835420885,2180,2180,2180,2180,0
|
|
20240112,181800,2835420885,2180,2180,2180,2180,0
|
|
20240112,181700,2835420885,2180,2180,2180,2180,0
|
|
20240112,181600,2835420885,2180,2180,2180,2180,0
|
|
20240112,181500,2835420885,2180,2180,2180,2180,0
|
|
20240112,181400,2835420885,2180,2180,2180,2180,0
|
|
20240112,181300,2835420885,2180,2180,2180,2180,0
|
|
20240112,181200,2835420885,2180,2180,2180,2180,0
|
|
20240112,181100,2835420885,2180,2180,2180,2180,0
|
|
20240112,181000,2835420885,2180,2180,2180,2180,0
|
|
20240112,180900,2835420885,2180,2180,2180,2180,0
|
|
20240112,180800,2835420885,2180,2180,2180,2180,0
|
|
20240112,180700,2835420885,2180,2180,2180,2180,0
|
|
20240112,180600,2835420885,2180,2180,2180,2180,0
|
|
20240112,180500,2835420885,2180,2180,2180,2180,0
|
|
20240112,180400,2835420885,2180,2180,2180,2180,0
|
|
20240112,180300,2835420885,2180,2180,2180,2180,0
|
|
20240112,180200,2835420885,2180,2180,2180,2180,0
|
|
20240112,180100,2835420885,2180,2180,2180,2180,0
|
|
20240112,180000,2835420885,2180,2180,2180,2180,0
|
|
20240112,175900,2835420885,2180,2180,2180,2180,0
|
|
20240112,175800,2835420885,2180,2180,2180,2180,0
|
|
20240112,175700,2835420885,2180,2180,2180,2180,0
|
|
20240112,175600,2835420885,2180,2180,2180,2180,0
|
|
20240112,175500,2835420885,2180,2180,2180,2180,0
|
|
20240112,175400,2835420885,2180,2180,2180,2180,0
|
|
20240112,175300,2835420885,2180,2180,2180,2180,0
|
|
20240112,175200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,175100,2835420885,2180,2180,2180,2180,0
|
|
20240112,175000,2835420885,2180,2180,2180,2180,0
|
|
20240112,174900,2835420885,2180,2180,2180,2180,0
|
|
20240112,174800,2835420885,2180,2180,2180,2180,0
|
|
20240112,174700,2835420885,2180,2180,2180,2180,0
|
|
20240112,174600,2835420885,2180,2180,2180,2180,0
|
|
20240112,174500,2835420885,2180,2180,2180,2180,0
|
|
20240112,174400,2835420885,2180,2180,2180,2180,0
|
|
20240112,174300,2835420885,2180,2180,2180,2180,0
|
|
20240112,174200,2835420885,2180,2180,2180,2180,0
|
|
20240112,174100,2835420885,2180,2180,2180,2180,0
|
|
20240112,174000,2835420885,2180,2180,2180,2180,0
|
|
20240112,173900,2835420885,2180,2180,2180,2180,0
|
|
20240112,173800,2835420885,2180,2180,2180,2180,0
|
|
20240112,173700,2835420885,2180,2180,2180,2180,0
|
|
20240112,173600,2835420885,2180,2180,2180,2180,0
|
|
20240112,173500,2835420885,2180,2180,2180,2180,0
|
|
20240112,173400,2835420885,2180,2180,2180,2180,0
|
|
20240112,173300,2835420885,2180,2180,2180,2180,0
|
|
20240112,173200,2835420885,2180,2180,2180,2180,0
|
|
20240112,173100,2835420885,2180,2180,2180,2180,0
|
|
20240112,173000,2835420885,2180,2180,2180,2180,0
|
|
20240112,172900,2835420885,2180,2180,2180,2180,0
|
|
20240112,172800,2835420885,2180,2180,2180,2180,0
|
|
20240112,172700,2835420885,2180,2180,2180,2180,0
|
|
20240112,172600,2835420885,2180,2180,2180,2180,0
|
|
20240112,172500,2835420885,2180,2180,2180,2180,0
|
|
20240112,172400,2835420885,2180,2180,2180,2180,0
|
|
20240112,172300,2835420885,2180,2180,2180,2180,0
|
|
20240112,172200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,172100,2835420885,2180,2180,2180,2180,0
|
|
20240112,172000,2835420885,2180,2180,2180,2180,0
|
|
20240112,171900,2835420885,2180,2180,2180,2180,0
|
|
20240112,171800,2835420885,2180,2180,2180,2180,0
|
|
20240112,171700,2835420885,2180,2180,2180,2180,0
|
|
20240112,171600,2835420885,2180,2180,2180,2180,0
|
|
20240112,171500,2835420885,2180,2180,2180,2180,0
|
|
20240112,171400,2835420885,2180,2180,2180,2180,0
|
|
20240112,171300,2835420885,2180,2180,2180,2180,0
|
|
20240112,171200,2835420885,2180,2180,2180,2180,0
|
|
20240112,171100,2835420885,2180,2180,2180,2180,0
|
|
20240112,171000,2835420885,2180,2180,2180,2180,0
|
|
20240112,170900,2835420885,2180,2180,2180,2180,0
|
|
20240112,170800,2835420885,2180,2180,2180,2180,0
|
|
20240112,170700,2835420885,2180,2180,2180,2180,0
|
|
20240112,170600,2835420885,2180,2180,2180,2180,0
|
|
20240112,170500,2835420885,2180,2180,2180,2180,0
|
|
20240112,170400,2835420885,2180,2180,2180,2180,0
|
|
20240112,170300,2835420885,2180,2180,2180,2180,0
|
|
20240112,170200,2835420885,2180,2180,2180,2180,0
|
|
20240112,170100,2835420885,2180,2180,2180,2180,0
|
|
20240112,170000,2835420885,2180,2180,2180,2180,0
|
|
20240112,165900,2835420885,2180,2180,2180,2180,0
|
|
20240112,165800,2835420885,2180,2180,2180,2180,0
|
|
20240112,165700,2835420885,2180,2180,2180,2180,0
|
|
20240112,165600,2835420885,2180,2180,2180,2180,0
|
|
20240112,165500,2835420885,2180,2180,2180,2180,0
|
|
20240112,165400,2835420885,2180,2180,2180,2180,0
|
|
20240112,165300,2835420885,2180,2180,2180,2180,0
|
|
20240112,165200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,165100,2835420885,2180,2180,2180,2180,0
|
|
20240112,165000,2835420885,2180,2180,2180,2180,0
|
|
20240112,164900,2835420885,2180,2180,2180,2180,0
|
|
20240112,164800,2835420885,2180,2180,2180,2180,0
|
|
20240112,164700,2835420885,2180,2180,2180,2180,0
|
|
20240112,164600,2835420885,2180,2180,2180,2180,0
|
|
20240112,164500,2835420885,2180,2180,2180,2180,0
|
|
20240112,164400,2835420885,2180,2180,2180,2180,0
|
|
20240112,164300,2835420885,2180,2180,2180,2180,0
|
|
20240112,164200,2835420885,2180,2180,2180,2180,0
|
|
20240112,164100,2835420885,2180,2180,2180,2180,0
|
|
20240112,164000,2835420885,2180,2180,2180,2180,0
|
|
20240112,163900,2835420885,2180,2180,2180,2180,0
|
|
20240112,163800,2835420885,2180,2180,2180,2180,0
|
|
20240112,163700,2835420885,2180,2180,2180,2180,0
|
|
20240112,163600,2835420885,2180,2180,2180,2180,0
|
|
20240112,163500,2835420885,2180,2180,2180,2180,0
|
|
20240112,163400,2835420885,2180,2180,2180,2180,0
|
|
20240112,163300,2835420885,2180,2180,2180,2180,0
|
|
20240112,163200,2835420885,2180,2180,2180,2180,0
|
|
20240112,163100,2835420885,2180,2180,2180,2180,0
|
|
20240112,163000,2835420885,2180,2180,2180,2180,0
|
|
20240112,162900,2835420885,2180,2180,2180,2180,0
|
|
20240112,162800,2835420885,2180,2180,2180,2180,0
|
|
20240112,162700,2835420885,2180,2180,2180,2180,0
|
|
20240112,162600,2835420885,2180,2180,2180,2180,0
|
|
20240112,162500,2835420885,2180,2180,2180,2180,0
|
|
20240112,162400,2835420885,2180,2180,2180,2180,0
|
|
20240112,162300,2835420885,2180,2180,2180,2180,0
|
|
20240112,162200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,162100,2835420885,2180,2180,2180,2180,0
|
|
20240112,162000,2835420885,2180,2180,2180,2180,0
|
|
20240112,161900,2835420885,2180,2180,2180,2180,0
|
|
20240112,161800,2835420885,2180,2180,2180,2180,0
|
|
20240112,161700,2835420885,2180,2180,2180,2180,0
|
|
20240112,161600,2835420885,2180,2180,2180,2180,0
|
|
20240112,161500,2835420885,2180,2180,2180,2180,0
|
|
20240112,161400,2835420885,2180,2180,2180,2180,0
|
|
20240112,161300,2835420885,2180,2180,2180,2180,0
|
|
20240112,161200,2835420885,2180,2180,2180,2180,0
|
|
20240112,161100,2835420885,2180,2180,2180,2180,0
|
|
20240112,161000,2835420885,2180,2180,2180,2180,0
|
|
20240112,160900,2835420885,2180,2180,2180,2180,0
|
|
20240112,160800,2835420885,2180,2180,2180,2180,0
|
|
20240112,160700,2835420885,2180,2180,2180,2180,0
|
|
20240112,160600,2835420885,2180,2180,2180,2180,0
|
|
20240112,160500,2835420885,2180,2180,2180,2180,0
|
|
20240112,160400,2835420885,2180,2180,2180,2180,0
|
|
20240112,160300,2835420885,2180,2180,2180,2180,0
|
|
20240112,160200,2835420885,2180,2180,2180,2180,0
|
|
20240112,160100,2835420885,2180,2180,2180,2180,0
|
|
20240112,160000,2835420885,2180,2180,2180,2180,0
|
|
20240112,155900,2835420885,2180,2180,2180,2180,0
|
|
20240112,155800,2835420885,2180,2180,2180,2180,0
|
|
20240112,155700,2835420885,2180,2180,2180,2180,0
|
|
20240112,155600,2835420885,2180,2180,2180,2180,0
|
|
20240112,155500,2835420885,2180,2180,2180,2180,0
|
|
20240112,155400,2835420885,2180,2180,2180,2180,0
|
|
20240112,155300,2835420885,2180,2180,2180,2180,0
|
|
20240112,155200,2835420885,2180,2180,2180,2180,48985
|
|
20240112,155100,2835420885,2180,2180,2180,2180,0
|
|
20240112,155000,2835420885,2180,2180,2180,2180,0
|
|
20240112,154900,2835420885,2180,2180,2180,2180,0
|
|
20240112,154800,2835420885,2180,2180,2180,2180,0
|
|
20240112,154700,2835420885,2180,2180,2180,2180,0
|
|
20240112,154600,2835420885,2180,2180,2180,2180,0
|
|
20240112,154500,2835420885,2180,2180,2180,2180,0
|
|
20240112,154400,2835420885,2180,2180,2180,2180,0
|
|
20240112,154300,2835420885,2180,2180,2180,2180,0
|
|
20240112,154200,2835420885,2180,2180,2180,2180,0
|
|
20240112,154100,2835420885,2180,2180,2180,2180,0
|
|
20240112,154000,2835420885,2180,2180,2180,2180,0
|
|
20240112,153900,2835420885,2180,2180,2180,2180,0
|
|
20240112,153800,2835420885,2180,2180,2180,2180,0
|
|
20240112,153700,2835420885,2180,2180,2180,2180,0
|
|
20240112,153600,2835420885,2180,2180,2180,2180,0
|
|
20240112,153500,2835420885,2180,2180,2180,2180,0
|
|
20240112,153400,2835420885,2180,2180,2180,2180,0
|
|
20240112,153300,2835420885,2180,2180,2180,2180,0
|
|
20240112,153200,2835420885,2180,2180,2180,2180,0
|
|
20240112,153100,2835420885,2180,2180,2180,2180,0
|
|
20240112,153000,2835420885,2180,2180,2180,2180,48985
|
|
20240112,152900,2728633585,2190,2190,2190,2190,0
|
|
20240112,152800,2728633585,2190,2190,2190,2190,0
|
|
20240112,152700,2728633585,2190,2190,2190,2190,0
|
|
20240112,152600,2728633585,2190,2190,2190,2190,0
|
|
20240112,152500,2728633585,2190,2190,2190,2190,0
|
|
20240112,152400,2728633585,2190,2190,2190,2190,0
|
|
20240112,152300,2728633585,2190,2190,2190,2190,0
|
|
20240112,152200,2728633585,2190,2190,2190,2190,0
|
|
20240112,152100,2728633585,2190,2190,2190,2190,0
|
|
20240112,152000,2728633585,2190,2190,2190,2190,0
|
|
20240112,151900,2728633585,2190,2190,2190,2190,2004
|
|
20240112,151800,2724244825,2190,2190,2190,2190,944
|
|
20240112,151700,2722177465,2195,2190,2195,2190,263
|
|
20240112,151600,2721600990,2190,2190,2190,2190,46
|
|
20240112,151500,2721500250,2190,2195,2195,2190,1159
|
|
20240112,151400,2718959765,2195,2195,2195,2190,126
|
|
20240112,151300,2718683310,2195,2190,2195,2185,14528
|
|
20240112,151200,2686894710,2195,2190,2195,2190,801
|
|
20240112,151100,2685138415,2190,2185,2190,2185,7983
|
|
20240112,151000,2667657245,2185,2180,2185,2180,5910
|
|
20240112,150900,2654747645,2180,2185,2185,2180,972
|
|
20240112,150800,2652627065,2180,2180,2185,2180,2302
|
|
20240112,150700,2647604425,2185,2190,2190,2185,1122
|
|
20240112,150600,2645148200,2190,2185,2190,2180,6129
|
|
20240112,150500,2631765390,2185,2180,2185,2180,1387
|
|
20240112,150400,2628738295,2185,2185,2185,2180,1112
|
|
20240112,150300,2626310990,2185,2185,2185,2185,1698
|
|
20240112,150200,2622600860,2185,2185,2185,2180,963
|
|
20240112,150100,2620498890,2180,2185,2185,2180,677
|
|
20240112,150000,2619019750,2185,2185,2185,2180,5471
|
|
20240112,145900,2607066865,2185,2180,2185,2180,6267
|
|
20240112,145800,2593403190,2180,2180,2180,2175,478
|
|
20240112,145700,2592361155,2180,2180,2180,2180,1340
|
|
20240112,145600,2589439955,2180,2180,2180,2175,2176
|
|
20240112,145500,2584706275,2180,2180,2180,2180,2212
|
|
20240112,145400,2579884115,2180,2180,2180,2175,6997
|
|
20240112,145300,2564655645,2180,2180,2180,2180,1249
|
|
20240112,145200,2561932825,2180,2180,2180,2175,1984
|
|
20240112,145100,2557607955,2175,2175,2180,2175,1500
|
|
20240112,145000,2554339955,2175,2175,2175,2175,500
|
|
20240112,144900,2553252455,2175,2175,2175,2175,906
|
|
20240112,144800,2551281905,2180,2175,2180,2175,1935
|
|
20240112,144700,2547073255,2180,2180,2180,2180,3106
|
|
20240112,144600,2540302175,2180,2175,2185,2175,2948
|
|
20240112,144500,2533878790,2175,2175,2175,2175,169
|
|
20240112,144400,2533511215,2175,2180,2180,2175,156
|
|
20240112,144300,2533171890,2175,2180,2180,2175,332
|
|
20240112,144200,2532449040,2180,2180,2180,2180,1365
|
|
20240112,144100,2529473340,2180,2180,2180,2180,2617
|
|
20240112,144000,2523768280,2180,2180,2180,2175,5080
|
|
20240112,143900,2512709300,2180,2180,2180,2180,589
|
|
20240112,143800,2511425280,2180,2180,2180,2180,501
|
|
20240112,143700,2510333100,2180,2180,2180,2180,4601
|
|
20240112,143600,2500302920,2185,2185,2185,2185,40
|
|
20240112,143500,2500215520,2185,2185,2185,2180,230
|
|
20240112,143400,2499713970,2185,2185,2185,2175,1892
|
|
20240112,143300,2495588460,2180,2185,2185,2180,1400
|
|
20240112,143200,2492530460,2185,2185,2185,2185,50
|
|
20240112,143100,2492421210,2180,2180,2180,2180,100
|
|
20240112,143000,2492203210,2180,2175,2180,2175,2496
|
|
20240112,142900,2486762430,2180,2180,2180,2180,3
|
|
20240112,142800,2486755890,2180,2180,2180,2175,440
|
|
20240112,142700,2485797140,2180,2180,2180,2180,70
|
|
20240112,142600,2485644540,2180,2180,2180,2180,500
|
|
20240112,142500,2484554540,2180,2180,2180,2180,3510
|
|
20240112,142400,2476902740,2180,2180,2180,2175,1448
|
|
20240112,142300,2473746300,2180,2175,2180,2175,157
|
|
20240112,142200,2473404805,2175,2175,2175,2175,50
|
|
20240112,142100,2473296055,2180,2180,2180,2180,95
|
|
20240112,142000,2473088955,2180,2175,2180,2175,389
|
|
20240112,141900,2472242855,2175,2175,2175,2175,0
|
|
20240112,141800,2472242855,2175,2175,2175,2175,2
|
|
20240112,141700,2472238505,2180,2175,2180,2175,385
|
|
20240112,141600,2471399975,2175,2180,2180,2175,486
|
|
20240112,141500,2470340500,2185,2180,2185,2180,503
|
|
20240112,141400,2469243945,2185,2180,2185,2175,3881
|
|
20240112,141300,2460784245,2180,2180,2180,2180,222
|
|
20240112,141200,2460300285,2185,2180,2185,2180,325
|
|
20240112,141100,2459591760,2180,2185,2185,2180,53
|
|
20240112,141000,2459476200,2185,2185,2185,2185,281
|
|
20240112,140900,2458862215,2190,2180,2190,2180,1315
|
|
20240112,140800,2455995495,2180,2180,2180,2180,0
|
|
20240112,140700,2455995495,2180,2180,2180,2180,1500
|
|
20240112,140600,2452725495,2180,2185,2185,2180,21
|
|
20240112,140500,2452679710,2185,2185,2185,2185,302
|
|
20240112,140400,2452019840,2185,2185,2185,2185,2746
|
|
20240112,140300,2446019830,2185,2180,2185,2180,300
|
|
20240112,140200,2445365330,2185,2180,2185,2180,8393
|
|
20240112,140100,2427068325,2180,2185,2185,2180,1020
|
|
20240112,140000,2424839675,2190,2180,2190,2180,742
|
|
20240112,135900,2423221425,2180,2190,2190,2180,2834
|
|
20240112,135800,2417043145,2190,2185,2190,2185,7050
|
|
20240112,135700,2401638870,2180,2175,2180,2175,4479
|
|
20240112,135600,2391879650,2180,2180,2180,2180,15
|
|
20240112,135500,2391846950,2175,2180,2180,2175,999
|
|
20240112,135400,2389674120,2180,2180,2180,2180,8
|
|
20240112,135300,2389656680,2185,2180,2185,2175,132
|
|
20240112,135200,2389369350,2180,2175,2180,2175,1394
|
|
20240112,135100,2386333930,2180,2180,2180,2180,2
|
|
20240112,135000,2386329570,2180,2175,2180,2175,10433
|
|
20240112,134900,2363637770,2175,2180,2180,2175,9222
|
|
20240112,134800,2343579670,2180,2180,2180,2180,2
|
|
20240112,134700,2343575310,2175,2175,2175,2175,1
|
|
20240112,134600,2343573135,2180,2175,2180,2175,700
|
|
20240112,134500,2342048825,2175,2175,2175,2175,9
|
|
20240112,134400,2342029250,2175,2175,2175,2175,2100
|
|
20240112,134300,2337461750,2175,2175,2180,2175,2943
|
|
20240112,134200,2331055725,2175,2175,2180,2175,923
|
|
20240112,134100,2329044875,2180,2175,2180,2175,610
|
|
20240112,134000,2327718070,2175,2175,2175,2175,417
|
|
20240112,133900,2326811095,2175,2175,2175,2175,1358
|
|
20240112,133800,2323857445,2180,2180,2180,2180,500
|
|
20240112,133700,2322767445,2185,2185,2185,2185,37
|
|
20240112,133600,2322686600,2185,2185,2185,2175,109
|
|
20240112,133500,2322449455,2170,2175,2175,2170,1184
|
|
20240112,133400,2319876645,2175,2175,2185,2175,9516
|
|
20240112,133300,2299174345,2175,2175,2175,2175,3050
|
|
20240112,133200,2292540595,2175,2175,2175,2175,2967
|
|
20240112,133100,2286087370,2180,2180,2180,2180,1045
|
|
20240112,133000,2283809270,2180,2180,2180,2175,1398
|
|
20240112,132900,2280761675,2175,2180,2180,2175,2985
|
|
20240112,132800,2274269075,2180,2180,2180,2180,31
|
|
20240112,132700,2274201495,2180,2180,2180,2180,322
|
|
20240112,132600,2273499535,2180,2180,2180,2180,393
|
|
20240112,132500,2272642795,2180,2185,2185,2175,34183
|
|
20240112,132400,2198160835,2185,2180,2185,2180,685
|
|
20240112,132300,2196664775,2185,2185,2185,2185,20
|
|
20240112,132200,2196621075,2185,2185,2185,2185,114
|
|
20240112,132100,2196371985,2185,2185,2185,2185,565
|
|
20240112,132000,2195137460,2180,2185,2185,2180,666
|
|
20240112,131900,2193684435,2185,2185,2185,2185,913
|
|
20240112,131800,2191689530,2185,2185,2185,2185,128
|
|
20240112,131700,2191409850,2185,2185,2185,2185,100
|
|
20240112,131600,2191191350,2185,2185,2185,2185,3535
|
|
20240112,131500,2183467375,2185,2185,2185,2185,1974
|
|
20240112,131400,2179154185,2185,2185,2185,2185,0
|
|
20240112,131300,2179154185,2185,2185,2185,2185,1749
|
|
20240112,131200,2175332620,2190,2185,2190,2185,516
|
|
20240112,131100,2174205125,2190,2185,2190,2185,8136
|
|
20240112,131000,2156427925,2190,2185,2190,2185,1506
|
|
20240112,130900,2153137285,2185,2190,2190,2185,4762
|
|
20240112,130800,2142731565,2190,2190,2190,2190,6758
|
|
20240112,130700,2127931545,2190,2190,2190,2190,1
|
|
20240112,130600,2127929355,2195,2195,2195,2195,102
|
|
20240112,130500,2127705465,2195,2195,2195,2195,50
|
|
20240112,130400,2127595715,2195,2195,2195,2195,1768
|
|
20240112,130300,2123714955,2190,2190,2190,2190,0
|
|
20240112,130200,2123714955,2190,2185,2190,2185,5234
|
|
20240112,130100,2112253665,2185,2185,2185,2185,0
|
|
20240112,130000,2112253665,2185,2185,2185,2185,252
|
|
20240112,125900,2111703045,2190,2190,2190,2190,4500
|
|
20240112,125800,2101848045,2190,2190,2190,2190,32
|
|
20240112,125700,2101777965,2190,2190,2190,2190,2182
|
|
20240112,125600,2096999385,2190,2190,2190,2190,2000
|
|
20240112,125500,2092619385,2195,2190,2195,2190,31
|
|
20240112,125400,2092551490,2190,2190,2190,2190,415
|
|
20240112,125300,2091642640,2190,2185,2190,2185,386
|
|
20240112,125200,2090797305,2190,2190,2190,2190,5343
|
|
20240112,125100,2079096135,2190,2190,2190,2190,1000
|
|
20240112,125000,2076906135,2190,2190,2190,2190,76
|
|
20240112,124900,2076739695,2190,2190,2190,2185,923
|
|
20240112,124800,2074720275,2190,2195,2195,2190,841
|
|
20240112,124700,2072877955,2190,2190,2195,2190,16397
|
|
20240112,124600,2036968510,2190,2195,2195,2190,10
|
|
20240112,124500,2036946565,2190,2190,2190,2190,0
|
|
20240112,124400,2036946565,2190,2190,2195,2190,229
|
|
20240112,124300,2036445030,2190,2195,2195,2190,446
|
|
20240112,124200,2035468240,2190,2190,2190,2190,0
|
|
20240112,124100,2035468240,2190,2190,2190,2190,0
|
|
20240112,124000,2035468240,2190,2190,2190,2190,747
|
|
20240112,123900,2033832310,2190,2195,2195,2190,401
|
|
20240112,123800,2032954115,2195,2195,2195,2190,106
|
|
20240112,123700,2032721965,2195,2195,2195,2195,0
|
|
20240112,123600,2032721965,2195,2195,2195,2195,4
|
|
20240112,123500,2032713185,2195,2195,2195,2195,20
|
|
20240112,123400,2032669285,2195,2195,2195,2195,5000
|
|
20240112,123300,2021694285,2195,2190,2195,2190,9
|
|
20240112,123200,2021674555,2190,2190,2190,2190,0
|
|
20240112,123100,2021674555,2190,2190,2190,2190,500
|
|
20240112,123000,2020579555,2190,2195,2195,2190,750
|
|
20240112,122900,2018936305,2195,2195,2195,2195,43
|
|
20240112,122800,2018841920,2195,2195,2195,2195,1
|
|
20240112,122700,2018839725,2195,2195,2195,2195,698
|
|
20240112,122600,2017307615,2195,2190,2195,2190,9876
|
|
20240112,122500,1995679155,2195,2195,2195,2195,12490
|
|
20240112,122400,1968263605,2195,2195,2195,2195,0
|
|
20240112,122300,1968263605,2195,2190,2195,2190,21
|
|
20240112,122200,1968217590,2190,2190,2190,2190,1706
|
|
20240112,122100,1964481450,2190,2190,2190,2190,13
|
|
20240112,122000,1964452980,2190,2190,2190,2190,405
|
|
20240112,121900,1963566030,2190,2190,2190,2190,1
|
|
20240112,121800,1963563840,2190,2190,2190,2190,10
|
|
20240112,121700,1963541940,2190,2190,2190,2190,10
|
|
20240112,121600,1963520040,2190,2190,2190,2190,0
|
|
20240112,121500,1963520040,2190,2190,2190,2190,0
|
|
20240112,121400,1963520040,2190,2190,2190,2190,54
|
|
20240112,121300,1963401780,2190,2190,2190,2190,10
|
|
20240112,121200,1963379880,2190,2190,2190,2190,5
|
|
20240112,121100,1963368930,2190,2190,2190,2190,5
|
|
20240112,121000,1963357980,2185,2185,2185,2185,0
|
|
20240112,120900,1963357980,2185,2185,2185,2185,2204
|
|
20240112,120800,1958542240,2180,2185,2185,2180,1637
|
|
20240112,120700,1954967195,2185,2185,2185,2185,751
|
|
20240112,120600,1953326260,2185,2185,2185,2180,12522
|
|
20240112,120500,1925968120,2185,2190,2190,2185,1944
|
|
20240112,120400,1921717435,2190,2190,2190,2190,30
|
|
20240112,120300,1921651735,2190,2190,2190,2190,40
|
|
20240112,120200,1921564135,2185,2190,2190,2185,35
|
|
20240112,120100,1921487635,2185,2185,2185,2185,100
|
|
20240112,120000,1921269135,2185,2190,2190,2185,3
|
|
20240112,115900,1921262575,2190,2185,2190,2185,103
|
|
20240112,115800,1921037495,2185,2190,2190,2185,760
|
|
20240112,115700,1919373135,2190,2190,2190,2190,32
|
|
20240112,115600,1919303055,2185,2185,2185,2185,1
|
|
20240112,115500,1919300870,2190,2190,2190,2190,137
|
|
20240112,115400,1919000840,2185,2190,2190,2185,46
|
|
20240112,115300,1918900105,2190,2185,2190,2185,2002
|
|
20240112,115200,1914525730,2190,2185,2190,2185,10
|
|
20240112,115100,1914503835,2185,2190,2190,2185,11
|
|
20240112,115000,1914479795,2185,2185,2190,2185,72
|
|
20240112,114900,1914322445,2185,2185,2190,2185,291
|
|
20240112,114800,1913685405,2185,2185,2185,2185,6
|
|
20240112,114700,1913672295,2190,2190,2190,2185,106
|
|
20240112,114600,1913440675,2185,2185,2195,2185,13
|
|
20240112,114500,1913412185,2190,2185,2190,2185,15
|
|
20240112,114400,1913379355,2185,2185,2195,2185,301
|
|
20240112,114300,1912719120,2185,2185,2190,2185,2101
|
|
20240112,114200,1908118035,2190,2185,2190,2185,54
|
|
20240112,114100,1907999920,2185,2185,2185,2185,35
|
|
20240112,114000,1907923445,2185,2185,2190,2185,37
|
|
20240112,113900,1907842595,2185,2185,2190,2185,23
|
|
20240112,113800,1907792320,2185,2185,2190,2185,236
|
|
20240112,113700,1907275660,2185,2180,2190,2180,3082
|
|
20240112,113600,1900530285,2180,2180,2185,2180,377
|
|
20240112,113500,1899706675,2180,2180,2185,2180,557
|
|
20240112,113400,1898490305,2185,2185,2190,2185,1099
|
|
20240112,113300,1896086710,2185,2185,2185,2185,12
|
|
20240112,113200,1896060490,2185,2185,2185,2185,2104
|
|
20240112,113100,1891463250,2185,2185,2185,2185,83
|
|
20240112,113000,1891281895,2185,2185,2185,2185,100
|
|
20240112,112900,1891063395,2185,2185,2185,2185,251
|
|
20240112,112800,1890514960,2185,2185,2185,2185,311
|
|
20240112,112700,1889835425,2185,2185,2185,2185,15
|
|
20240112,112600,1889802650,2185,2185,2185,2185,1
|
|
20240112,112500,1889800465,2185,2185,2185,2185,60
|
|
20240112,112400,1889669365,2185,2185,2185,2185,13
|
|
20240112,112300,1889640960,2185,2185,2185,2180,1446
|
|
20240112,112200,1886483455,2185,2185,2185,2185,504
|
|
20240112,112100,1885382215,2185,2185,2185,2185,129
|
|
20240112,112000,1885100350,2185,2185,2185,2185,100
|
|
20240112,111900,1884881850,2185,2180,2185,2180,173
|
|
20240112,111800,1884504605,2185,2185,2185,2180,1494
|
|
20240112,111700,1881243025,2180,2180,2185,2180,882
|
|
20240112,111600,1879320110,2185,2185,2185,2185,2310
|
|
20240112,111500,1874272760,2185,2180,2185,2180,275
|
|
20240112,111400,1873673250,2180,2185,2185,2180,808
|
|
20240112,111300,1871910385,2185,2180,2185,2180,236
|
|
20240112,111200,1871395645,2185,2180,2185,2180,7093
|
|
20240112,111100,1855931830,2185,2185,2185,2185,4
|
|
20240112,111000,1855923090,2185,2180,2185,2180,1809
|
|
20240112,110900,1851974885,2185,2195,2195,2185,7994
|
|
20240112,110800,1834507945,2190,2190,2190,2185,328
|
|
20240112,110700,1833790155,2190,2190,2190,2185,3105
|
|
20240112,110600,1826991425,2190,2190,2190,2190,251
|
|
20240112,110500,1826441735,2185,2190,2190,2185,9747
|
|
20240112,110400,1805095915,2185,2195,2195,2185,713
|
|
20240112,110300,1803537500,2185,2195,2195,2185,4
|
|
20240112,110200,1803528750,2185,2195,2195,2185,1286
|
|
20240112,110100,1800708635,2195,2195,2195,2195,4576
|
|
20240112,110000,1790664315,2190,2190,2190,2190,4057
|
|
20240112,105900,1781779485,2190,2190,2190,2190,1
|
|
20240112,105800,1781777295,2190,2190,2190,2190,3445
|
|
20240112,105700,1774232745,2190,2190,2195,2190,1830
|
|
20240112,105600,1770224890,2195,2195,2195,2195,21
|
|
20240112,105500,1770178795,2195,2195,2195,2190,1307
|
|
20240112,105400,1767312220,2195,2195,2195,2195,102
|
|
20240112,105300,1767088330,2195,2195,2195,2195,2
|
|
20240112,105200,1767083940,2195,2195,2195,2195,108
|
|
20240112,105100,1766846880,2195,2190,2195,2185,889
|
|
20240112,105000,1764896485,2190,2190,2190,2190,0
|
|
20240112,104900,1764896485,2190,2190,2190,2190,2049
|
|
20240112,104800,1760409175,2190,2190,2190,2185,346
|
|
20240112,104700,1759651845,2190,2190,2190,2190,51
|
|
20240112,104600,1759540155,2190,2190,2190,2190,4
|
|
20240112,104500,1759531395,2180,2185,2190,2180,2550
|
|
20240112,104400,1753960315,2185,2185,2185,2185,4978
|
|
20240112,104300,1743083385,2185,2190,2190,2185,1793
|
|
20240112,104200,1739165230,2185,2190,2190,2185,4
|
|
20240112,104100,1739156480,2190,2190,2190,2180,1138
|
|
20240112,104000,1736667780,2185,2190,2190,2180,6566
|
|
20240112,103900,1722311005,2190,2190,2190,2190,281
|
|
20240112,103800,1721695615,2190,2190,2190,2185,225
|
|
20240112,103700,1721203865,2190,2190,2190,2185,995
|
|
20240112,103600,1719027060,2190,2190,2190,2190,1
|
|
20240112,103500,1719024870,2190,2190,2190,2190,544
|
|
20240112,103400,1717833510,2190,2190,2190,2190,11
|
|
20240112,103300,1717809420,2185,2190,2190,2185,502
|
|
20240112,103200,1716712545,2185,2180,2185,2180,6241
|
|
20240112,103100,1703102315,2190,2185,2190,2185,972
|
|
20240112,103000,1700978490,2190,2185,2190,2185,101
|
|
20240112,102900,1700757800,2185,2190,2190,2185,1090
|
|
20240112,102800,1698375950,2190,2185,2190,2185,430
|
|
20240112,102700,1697435215,2180,2185,2185,2180,168
|
|
20240112,102600,1697068450,2185,2180,2185,2180,4123
|
|
20240112,102500,1688060175,2185,2185,2190,2185,3408
|
|
20240112,102400,1680613645,2185,2185,2185,2180,5660
|
|
20240112,102300,1668247295,2185,2185,2185,2185,20
|
|
20240112,102200,1668203595,2180,2180,2180,2180,1
|
|
20240112,102100,1668201415,2185,2185,2185,2185,125
|
|
20240112,102000,1667928290,2190,2185,2190,2180,1140
|
|
20240112,101900,1665441890,2190,2185,2190,2185,1055
|
|
20240112,101800,1663131465,2185,2195,2195,2185,698
|
|
20240112,101700,1661606285,2195,2190,2195,2185,715
|
|
20240112,101600,1660042230,2190,2185,2190,2180,806
|
|
20240112,101500,1658281105,2185,2185,2185,2185,50
|
|
20240112,101400,1658171855,2180,2190,2190,2180,138
|
|
20240112,101300,1657870005,2190,2180,2190,2180,764
|
|
20240112,101200,1656203785,2190,2185,2195,2185,10027
|
|
20240112,101100,1634248315,2185,2185,2185,2185,674
|
|
20240112,101000,1632775625,2180,2180,2185,2180,6529
|
|
20240112,100900,1618542175,2180,2175,2180,2175,838
|
|
20240112,100800,1616717350,2175,2175,2180,2175,5714
|
|
20240112,100700,1604289395,2180,2180,2180,2180,525
|
|
20240112,100600,1603144895,2175,2175,2180,2175,6436
|
|
20240112,100500,1589146585,2180,2180,2185,2180,112
|
|
20240112,100400,1588902420,2180,2180,2180,2180,5335
|
|
20240112,100300,1577272120,2185,2185,2185,2185,42
|
|
20240112,100200,1577180350,2185,2185,2185,2180,982
|
|
20240112,100100,1575036445,2185,2180,2185,2175,5797
|
|
20240112,100000,1562396605,2180,2180,2180,2175,294
|
|
20240112,095900,1561756725,2180,2180,2180,2175,482
|
|
20240112,095800,1560707965,2175,2180,2180,2175,721
|
|
20240112,095700,1559139420,2180,2180,2180,2175,2759
|
|
20240112,095600,1553126035,2175,2180,2180,2175,1132
|
|
20240112,095500,1550660710,2180,2180,2185,2175,3978
|
|
20240112,095400,1541989170,2175,2180,2185,2175,1533
|
|
20240112,095300,1538649000,2175,2180,2185,2175,632
|
|
20240112,095200,1537270750,2175,2185,2185,2175,5059
|
|
20240112,095100,1526261980,2190,2190,2195,2180,1331
|
|
20240112,095000,1523351210,2180,2185,2190,2180,2385
|
|
20240112,094900,1518147235,2185,2180,2185,2180,596
|
|
20240112,094800,1516845725,2185,2185,2185,2180,6887
|
|
20240112,094700,1501826155,2185,2185,2185,2185,569
|
|
20240112,094600,1500582890,2185,2185,2185,2180,143
|
|
20240112,094500,1500270440,2185,2180,2185,2180,2094
|
|
20240112,094400,1495701735,2180,2180,2185,2175,1169
|
|
20240112,094300,1493154310,2180,2180,2180,2175,373
|
|
20240112,094200,1492342820,2180,2180,2180,2180,742
|
|
20240112,094100,1490725260,2180,2185,2195,2175,20088
|
|
20240112,094000,1447005520,2185,2190,2195,2180,4663
|
|
20240112,093900,1436812240,2190,2180,2190,2180,1907
|
|
20240112,093800,1432648795,2180,2180,2180,2175,11501
|
|
20240112,093700,1407609535,2180,2175,2180,2175,8932
|
|
20240112,093600,1388145280,2180,2170,2180,2170,6102
|
|
20240112,093500,1374876830,2170,2175,2175,2170,34804
|
|
20240112,093400,1299335555,2175,2180,2180,2175,18225
|
|
20240112,093300,1259679645,2180,2180,2190,2180,4958
|
|
20240112,093200,1248862060,2180,2185,2190,2180,11622
|
|
20240112,093100,1223469060,2185,2175,2185,2175,5704
|
|
20240112,093000,1211051785,2180,2185,2185,2175,3761
|
|
20240112,092900,1202854590,2185,2185,2185,2170,25329
|
|
20240112,092800,1147810700,2175,2195,2200,2175,94848
|
|
20240112,092700,940285515,2195,2210,2210,2195,948
|
|
20240112,092600,938199650,2210,2200,2210,2195,62092
|
|
20240112,092500,801572560,2200,2205,2205,2200,1680
|
|
20240112,092400,797869385,2205,2205,2205,2200,2880
|
|
20240112,092300,791518990,2205,2205,2205,2205,1020
|
|
20240112,092200,789269890,2205,2205,2205,2190,35574
|
|
20240112,092100,711105385,2210,2205,2210,2205,2743
|
|
20240112,092000,705049415,2205,2205,2210,2200,24885
|
|
20240112,091900,650261015,2205,2215,2215,2205,27083
|
|
20240112,091800,590476540,2215,2215,2215,2210,1203
|
|
20240112,091700,587811900,2210,2210,2215,2210,6754
|
|
20240112,091600,572881980,2210,2210,2215,2210,9364
|
|
20240112,091500,552183040,2210,2210,2215,2205,2617
|
|
20240112,091400,546401135,2210,2215,2215,2205,1128
|
|
20240112,091300,543907915,2210,2210,2210,2205,5560
|
|
20240112,091200,531634705,2205,2215,2220,2205,5344
|
|
20240112,091100,519819855,2215,2215,2215,2210,7063
|
|
20240112,091000,504209935,2210,2210,2215,2205,8034
|
|
20240112,090900,486456830,2215,2210,2220,2205,4947
|
|
20240112,090800,475529820,2210,2205,2220,2200,30407
|
|
20240112,090700,408499705,2205,2210,2215,2205,26309
|
|
20240112,090600,350398715,2210,2230,2235,2210,63291
|
|
20240112,090500,209776770,2230,2240,2250,2230,28151
|
|
20240112,090400,146781110,2245,2250,2250,2245,4950
|
|
20240112,090300,135666710,2245,2250,2255,2245,2201
|
|
20240112,090200,130714565,2250,2245,2255,2245,1972
|
|
20240112,090100,126286905,2245,2240,2245,2225,29427
|
|
20240112,090000,60588600,2245,2240,2245,2235,27050
|