595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,185100,1243761290,2195,2195,2195,2195,0
|
|
20240115,185000,1243761290,2195,2195,2195,2195,0
|
|
20240115,184900,1243761290,2195,2195,2195,2195,0
|
|
20240115,184800,1243761290,2195,2195,2195,2195,0
|
|
20240115,184700,1243761290,2195,2195,2195,2195,0
|
|
20240115,184600,1243761290,2195,2195,2195,2195,0
|
|
20240115,184500,1243761290,2195,2195,2195,2195,0
|
|
20240115,184400,1243761290,2195,2195,2195,2195,0
|
|
20240115,184300,1243761290,2195,2195,2195,2195,0
|
|
20240115,184200,1243761290,2195,2195,2195,2195,0
|
|
20240115,184100,1243761290,2195,2195,2195,2195,0
|
|
20240115,184000,1243761290,2195,2195,2195,2195,0
|
|
20240115,183900,1243761290,2195,2195,2195,2195,0
|
|
20240115,183800,1243761290,2195,2195,2195,2195,0
|
|
20240115,183700,1243761290,2195,2195,2195,2195,0
|
|
20240115,183600,1243761290,2195,2195,2195,2195,0
|
|
20240115,183500,1243761290,2195,2195,2195,2195,0
|
|
20240115,183400,1243761290,2195,2195,2195,2195,0
|
|
20240115,183300,1243761290,2195,2195,2195,2195,0
|
|
20240115,183200,1243761290,2195,2195,2195,2195,0
|
|
20240115,183100,1243761290,2195,2195,2195,2195,0
|
|
20240115,183000,1243761290,2195,2195,2195,2195,0
|
|
20240115,182900,1243761290,2195,2195,2195,2195,0
|
|
20240115,182800,1243761290,2195,2195,2195,2195,0
|
|
20240115,182700,1243761290,2195,2195,2195,2195,0
|
|
20240115,182600,1243761290,2195,2195,2195,2195,0
|
|
20240115,182500,1243761290,2195,2195,2195,2195,0
|
|
20240115,182400,1243761290,2195,2195,2195,2195,0
|
|
20240115,182300,1243761290,2195,2195,2195,2195,0
|
|
20240115,182200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,182100,1243761290,2195,2195,2195,2195,0
|
|
20240115,182000,1243761290,2195,2195,2195,2195,0
|
|
20240115,181900,1243761290,2195,2195,2195,2195,0
|
|
20240115,181800,1243761290,2195,2195,2195,2195,0
|
|
20240115,181700,1243761290,2195,2195,2195,2195,0
|
|
20240115,181600,1243761290,2195,2195,2195,2195,0
|
|
20240115,181500,1243761290,2195,2195,2195,2195,0
|
|
20240115,181400,1243761290,2195,2195,2195,2195,0
|
|
20240115,181300,1243761290,2195,2195,2195,2195,0
|
|
20240115,181200,1243761290,2195,2195,2195,2195,0
|
|
20240115,181100,1243761290,2195,2195,2195,2195,0
|
|
20240115,181000,1243761290,2195,2195,2195,2195,0
|
|
20240115,180900,1243761290,2195,2195,2195,2195,0
|
|
20240115,180800,1243761290,2195,2195,2195,2195,0
|
|
20240115,180700,1243761290,2195,2195,2195,2195,0
|
|
20240115,180600,1243761290,2195,2195,2195,2195,0
|
|
20240115,180500,1243761290,2195,2195,2195,2195,0
|
|
20240115,180400,1243761290,2195,2195,2195,2195,0
|
|
20240115,180300,1243761290,2195,2195,2195,2195,0
|
|
20240115,180200,1243761290,2195,2195,2195,2195,0
|
|
20240115,180100,1243761290,2195,2195,2195,2195,0
|
|
20240115,180000,1243761290,2195,2195,2195,2195,0
|
|
20240115,175900,1243761290,2195,2195,2195,2195,0
|
|
20240115,175800,1243761290,2195,2195,2195,2195,0
|
|
20240115,175700,1243761290,2195,2195,2195,2195,0
|
|
20240115,175600,1243761290,2195,2195,2195,2195,0
|
|
20240115,175500,1243761290,2195,2195,2195,2195,0
|
|
20240115,175400,1243761290,2195,2195,2195,2195,0
|
|
20240115,175300,1243761290,2195,2195,2195,2195,0
|
|
20240115,175200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,175100,1243761290,2195,2195,2195,2195,0
|
|
20240115,175000,1243761290,2195,2195,2195,2195,0
|
|
20240115,174900,1243761290,2195,2195,2195,2195,0
|
|
20240115,174800,1243761290,2195,2195,2195,2195,0
|
|
20240115,174700,1243761290,2195,2195,2195,2195,0
|
|
20240115,174600,1243761290,2195,2195,2195,2195,0
|
|
20240115,174500,1243761290,2195,2195,2195,2195,0
|
|
20240115,174400,1243761290,2195,2195,2195,2195,0
|
|
20240115,174300,1243761290,2195,2195,2195,2195,0
|
|
20240115,174200,1243761290,2195,2195,2195,2195,0
|
|
20240115,174100,1243761290,2195,2195,2195,2195,0
|
|
20240115,174000,1243761290,2195,2195,2195,2195,0
|
|
20240115,173900,1243761290,2195,2195,2195,2195,0
|
|
20240115,173800,1243761290,2195,2195,2195,2195,0
|
|
20240115,173700,1243761290,2195,2195,2195,2195,0
|
|
20240115,173600,1243761290,2195,2195,2195,2195,0
|
|
20240115,173500,1243761290,2195,2195,2195,2195,0
|
|
20240115,173400,1243761290,2195,2195,2195,2195,0
|
|
20240115,173300,1243761290,2195,2195,2195,2195,0
|
|
20240115,173200,1243761290,2195,2195,2195,2195,0
|
|
20240115,173100,1243761290,2195,2195,2195,2195,0
|
|
20240115,173000,1243761290,2195,2195,2195,2195,0
|
|
20240115,172900,1243761290,2195,2195,2195,2195,0
|
|
20240115,172800,1243761290,2195,2195,2195,2195,0
|
|
20240115,172700,1243761290,2195,2195,2195,2195,0
|
|
20240115,172600,1243761290,2195,2195,2195,2195,0
|
|
20240115,172500,1243761290,2195,2195,2195,2195,0
|
|
20240115,172400,1243761290,2195,2195,2195,2195,0
|
|
20240115,172300,1243761290,2195,2195,2195,2195,0
|
|
20240115,172200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,172100,1243761290,2195,2195,2195,2195,0
|
|
20240115,172000,1243761290,2195,2195,2195,2195,0
|
|
20240115,171900,1243761290,2195,2195,2195,2195,0
|
|
20240115,171800,1243761290,2195,2195,2195,2195,0
|
|
20240115,171700,1243761290,2195,2195,2195,2195,0
|
|
20240115,171600,1243761290,2195,2195,2195,2195,0
|
|
20240115,171500,1243761290,2195,2195,2195,2195,0
|
|
20240115,171400,1243761290,2195,2195,2195,2195,0
|
|
20240115,171300,1243761290,2195,2195,2195,2195,0
|
|
20240115,171200,1243761290,2195,2195,2195,2195,0
|
|
20240115,171100,1243761290,2195,2195,2195,2195,0
|
|
20240115,171000,1243761290,2195,2195,2195,2195,0
|
|
20240115,170900,1243761290,2195,2195,2195,2195,0
|
|
20240115,170800,1243761290,2195,2195,2195,2195,0
|
|
20240115,170700,1243761290,2195,2195,2195,2195,0
|
|
20240115,170600,1243761290,2195,2195,2195,2195,0
|
|
20240115,170500,1243761290,2195,2195,2195,2195,0
|
|
20240115,170400,1243761290,2195,2195,2195,2195,0
|
|
20240115,170300,1243761290,2195,2195,2195,2195,0
|
|
20240115,170200,1243761290,2195,2195,2195,2195,0
|
|
20240115,170100,1243761290,2195,2195,2195,2195,0
|
|
20240115,170000,1243761290,2195,2195,2195,2195,0
|
|
20240115,165900,1243761290,2195,2195,2195,2195,0
|
|
20240115,165800,1243761290,2195,2195,2195,2195,0
|
|
20240115,165700,1243761290,2195,2195,2195,2195,0
|
|
20240115,165600,1243761290,2195,2195,2195,2195,0
|
|
20240115,165500,1243761290,2195,2195,2195,2195,0
|
|
20240115,165400,1243761290,2195,2195,2195,2195,0
|
|
20240115,165300,1243761290,2195,2195,2195,2195,0
|
|
20240115,165200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,165100,1243761290,2195,2195,2195,2195,0
|
|
20240115,165000,1243761290,2195,2195,2195,2195,0
|
|
20240115,164900,1243761290,2195,2195,2195,2195,0
|
|
20240115,164800,1243761290,2195,2195,2195,2195,0
|
|
20240115,164700,1243761290,2195,2195,2195,2195,0
|
|
20240115,164600,1243761290,2195,2195,2195,2195,0
|
|
20240115,164500,1243761290,2195,2195,2195,2195,0
|
|
20240115,164400,1243761290,2195,2195,2195,2195,0
|
|
20240115,164300,1243761290,2195,2195,2195,2195,0
|
|
20240115,164200,1243761290,2195,2195,2195,2195,0
|
|
20240115,164100,1243761290,2195,2195,2195,2195,0
|
|
20240115,164000,1243761290,2195,2195,2195,2195,0
|
|
20240115,163900,1243761290,2195,2195,2195,2195,0
|
|
20240115,163800,1243761290,2195,2195,2195,2195,0
|
|
20240115,163700,1243761290,2195,2195,2195,2195,0
|
|
20240115,163600,1243761290,2195,2195,2195,2195,0
|
|
20240115,163500,1243761290,2195,2195,2195,2195,0
|
|
20240115,163400,1243761290,2195,2195,2195,2195,0
|
|
20240115,163300,1243761290,2195,2195,2195,2195,0
|
|
20240115,163200,1243761290,2195,2195,2195,2195,0
|
|
20240115,163100,1243761290,2195,2195,2195,2195,0
|
|
20240115,163000,1243761290,2195,2195,2195,2195,0
|
|
20240115,162900,1243761290,2195,2195,2195,2195,0
|
|
20240115,162800,1243761290,2195,2195,2195,2195,0
|
|
20240115,162700,1243761290,2195,2195,2195,2195,0
|
|
20240115,162600,1243761290,2195,2195,2195,2195,0
|
|
20240115,162500,1243761290,2195,2195,2195,2195,0
|
|
20240115,162400,1243761290,2195,2195,2195,2195,0
|
|
20240115,162300,1243761290,2195,2195,2195,2195,0
|
|
20240115,162200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,162100,1243761290,2195,2195,2195,2195,0
|
|
20240115,162000,1243761290,2195,2195,2195,2195,0
|
|
20240115,161900,1243761290,2195,2195,2195,2195,0
|
|
20240115,161800,1243761290,2195,2195,2195,2195,0
|
|
20240115,161700,1243761290,2195,2195,2195,2195,0
|
|
20240115,161600,1243761290,2195,2195,2195,2195,0
|
|
20240115,161500,1243761290,2195,2195,2195,2195,0
|
|
20240115,161400,1243761290,2195,2195,2195,2195,0
|
|
20240115,161300,1243761290,2195,2195,2195,2195,0
|
|
20240115,161200,1243761290,2195,2195,2195,2195,0
|
|
20240115,161100,1243761290,2195,2195,2195,2195,0
|
|
20240115,161000,1243761290,2195,2195,2195,2195,0
|
|
20240115,160900,1243761290,2195,2195,2195,2195,0
|
|
20240115,160800,1243761290,2195,2195,2195,2195,0
|
|
20240115,160700,1243761290,2195,2195,2195,2195,0
|
|
20240115,160600,1243761290,2195,2195,2195,2195,0
|
|
20240115,160500,1243761290,2195,2195,2195,2195,0
|
|
20240115,160400,1243761290,2195,2195,2195,2195,0
|
|
20240115,160300,1243761290,2195,2195,2195,2195,0
|
|
20240115,160200,1243761290,2195,2195,2195,2195,0
|
|
20240115,160100,1243761290,2195,2195,2195,2195,0
|
|
20240115,160000,1243761290,2195,2195,2195,2195,0
|
|
20240115,155900,1243761290,2195,2195,2195,2195,0
|
|
20240115,155800,1243761290,2195,2195,2195,2195,0
|
|
20240115,155700,1243761290,2195,2195,2195,2195,0
|
|
20240115,155600,1243761290,2195,2195,2195,2195,0
|
|
20240115,155500,1243761290,2195,2195,2195,2195,0
|
|
20240115,155400,1243761290,2195,2195,2195,2195,0
|
|
20240115,155300,1243761290,2195,2195,2195,2195,0
|
|
20240115,155200,1243761290,2195,2195,2195,2195,16260
|
|
20240115,155100,1243761290,2195,2195,2195,2195,0
|
|
20240115,155000,1243761290,2195,2195,2195,2195,0
|
|
20240115,154900,1243761290,2195,2195,2195,2195,0
|
|
20240115,154800,1243761290,2195,2195,2195,2195,0
|
|
20240115,154700,1243761290,2195,2195,2195,2195,0
|
|
20240115,154600,1243761290,2195,2195,2195,2195,0
|
|
20240115,154500,1243761290,2195,2195,2195,2195,0
|
|
20240115,154400,1243761290,2195,2195,2195,2195,0
|
|
20240115,154300,1243761290,2195,2195,2195,2195,0
|
|
20240115,154200,1243761290,2195,2195,2195,2195,0
|
|
20240115,154100,1243761290,2195,2195,2195,2195,0
|
|
20240115,154000,1243761290,2195,2195,2195,2195,0
|
|
20240115,153900,1243761290,2195,2195,2195,2195,0
|
|
20240115,153800,1243761290,2195,2195,2195,2195,0
|
|
20240115,153700,1243761290,2195,2195,2195,2195,0
|
|
20240115,153600,1243761290,2195,2195,2195,2195,0
|
|
20240115,153500,1243761290,2195,2195,2195,2195,0
|
|
20240115,153400,1243761290,2195,2195,2195,2195,0
|
|
20240115,153300,1243761290,2195,2195,2195,2195,0
|
|
20240115,153200,1243761290,2195,2195,2195,2195,0
|
|
20240115,153100,1243761290,2195,2195,2195,2195,0
|
|
20240115,153000,1243761290,2195,2195,2195,2195,16260
|
|
20240115,152900,1208070590,2190,2190,2190,2190,0
|
|
20240115,152800,1208070590,2190,2190,2190,2190,0
|
|
20240115,152700,1208070590,2190,2190,2190,2190,0
|
|
20240115,152600,1208070590,2190,2190,2190,2190,0
|
|
20240115,152500,1208070590,2190,2190,2190,2190,0
|
|
20240115,152400,1208070590,2190,2190,2190,2190,0
|
|
20240115,152300,1208070590,2190,2190,2190,2190,0
|
|
20240115,152200,1208070590,2190,2190,2190,2190,0
|
|
20240115,152100,1208070590,2190,2190,2190,2190,0
|
|
20240115,152000,1208070590,2190,2190,2190,2190,0
|
|
20240115,151900,1208070590,2190,2185,2190,2185,980
|
|
20240115,151800,1205927960,2180,2180,2180,2180,183
|
|
20240115,151700,1205529020,2180,2180,2180,2180,519
|
|
20240115,151600,1204397600,2180,2180,2180,2180,7825
|
|
20240115,151500,1187339100,2180,2190,2190,2180,5558
|
|
20240115,151400,1175188495,2190,2190,2190,2190,4
|
|
20240115,151300,1175179735,2195,2190,2195,2190,7083
|
|
20240115,151200,1159660920,2190,2190,2190,2190,1100
|
|
20240115,151100,1157251920,2190,2190,2190,2190,976
|
|
20240115,151000,1155114480,2190,2185,2190,2185,395
|
|
20240115,150900,1154249450,2190,2185,2190,2185,1093
|
|
20240115,150800,1151856985,2190,2190,2190,2185,256
|
|
20240115,150700,1151296365,2190,2190,2190,2185,440
|
|
20240115,150600,1150332785,2195,2195,2195,2185,137
|
|
20240115,150500,1150032110,2185,2185,2195,2185,475
|
|
20240115,150400,1148989555,2195,2190,2195,2190,159
|
|
20240115,150300,1148640790,2190,2190,2195,2185,1506
|
|
20240115,150200,1145347625,2190,2190,2190,2185,775
|
|
20240115,150100,1143652735,2190,2185,2190,2185,1178
|
|
20240115,150000,1141072955,2190,2185,2190,2185,2172
|
|
20240115,145900,1136319120,2190,2190,2190,2185,5927
|
|
20240115,145800,1123339525,2190,2190,2190,2190,756
|
|
20240115,145700,1121683885,2185,2185,2190,2185,7339
|
|
20240115,145600,1105647330,2185,2185,2185,2185,4257
|
|
20240115,145500,1096345785,2180,2185,2185,2180,258
|
|
20240115,145400,1095782665,2185,2185,2185,2180,3685
|
|
20240115,145300,1087732705,2180,2185,2185,2180,1311
|
|
20240115,145200,1084873190,2180,2185,2185,2180,8104
|
|
20240115,145100,1067201100,2185,2185,2185,2185,227
|
|
20240115,145000,1066705105,2185,2185,2185,2185,10
|
|
20240115,144900,1066683255,2185,2185,2185,2180,2094
|
|
20240115,144800,1062117865,2185,2180,2185,2180,22
|
|
20240115,144700,1062069800,2185,2185,2185,2185,5063
|
|
20240115,144600,1051007145,2180,2180,2180,2180,465
|
|
20240115,144500,1049993445,2180,2180,2180,2180,2675
|
|
20240115,144400,1044161945,2180,2180,2180,2180,399
|
|
20240115,144300,1043292125,2180,2175,2185,2175,923
|
|
20240115,144200,1041278730,2175,2175,2180,2175,4680
|
|
20240115,144100,1031081970,2175,2180,2180,2175,1023
|
|
20240115,144000,1028856830,2180,2180,2180,2180,0
|
|
20240115,143900,1028856830,2180,2175,2180,2175,250
|
|
20240115,143800,1028312830,2175,2175,2175,2175,25
|
|
20240115,143700,1028258455,2175,2180,2180,2175,220
|
|
20240115,143600,1027779705,2180,2180,2180,2180,32
|
|
20240115,143500,1027709945,2180,2180,2180,2180,100
|
|
20240115,143400,1027491945,2175,2180,2180,2175,422
|
|
20240115,143300,1026573760,2180,2180,2180,2180,501
|
|
20240115,143200,1025481580,2180,2180,2180,2180,501
|
|
20240115,143100,1024389400,2180,2180,2180,2180,450
|
|
20240115,143000,1023408400,2180,2180,2180,2180,101
|
|
20240115,142900,1023188220,2180,2180,2180,2180,5
|
|
20240115,142800,1023177320,2175,2175,2175,2175,2000
|
|
20240115,142700,1018827320,2180,2180,2180,2175,267
|
|
20240115,142600,1018245305,2185,2175,2185,2175,3015
|
|
20240115,142500,1011687565,2180,2180,2185,2180,8668
|
|
20240115,142400,992791315,2180,2180,2180,2180,4912
|
|
20240115,142300,982083155,2180,2180,2180,2180,0
|
|
20240115,142200,982083155,2180,2180,2180,2180,3894
|
|
20240115,142100,973594235,2185,2185,2185,2185,8
|
|
20240115,142000,973576755,2180,2185,2185,2180,273
|
|
20240115,141900,972980465,2180,2180,2180,2180,500
|
|
20240115,141800,971890465,2185,2185,2185,2185,0
|
|
20240115,141700,971890465,2185,2180,2185,2180,33
|
|
20240115,141600,971818365,2185,2185,2185,2185,0
|
|
20240115,141500,971818365,2185,2180,2185,2180,4003
|
|
20240115,141400,963081825,2180,2180,2180,2180,1143
|
|
20240115,141300,960590085,2180,2180,2180,2180,10
|
|
20240115,141200,960568285,2180,2180,2180,2180,1000
|
|
20240115,141100,958388285,2185,2180,2185,2180,2618
|
|
20240115,141000,952681035,2180,2180,2180,2180,1803
|
|
20240115,140900,948750495,2185,2185,2185,2185,1
|
|
20240115,140800,948748310,2185,2180,2185,2180,3186
|
|
20240115,140700,941796900,2185,2185,2185,2185,1
|
|
20240115,140600,941794715,2185,2185,2185,2180,1527
|
|
20240115,140500,938461790,2180,2180,2180,2180,0
|
|
20240115,140400,938461790,2180,2180,2180,2180,3137
|
|
20240115,140300,931623130,2180,2180,2180,2180,413
|
|
20240115,140200,930722790,2175,2175,2175,2175,2559
|
|
20240115,140100,925156965,2185,2180,2185,2180,244
|
|
20240115,140000,924624815,2180,2180,2180,2180,7
|
|
20240115,135900,924609555,2180,2180,2185,2180,30
|
|
20240115,135800,924544025,2180,2180,2180,2180,4
|
|
20240115,135700,924535305,2180,2180,2180,2180,1003
|
|
20240115,135600,922348765,2180,2180,2185,2180,455
|
|
20240115,135500,921356615,2175,2175,2175,2175,500
|
|
20240115,135400,920269115,2180,2180,2180,2180,20
|
|
20240115,135300,920225515,2180,2180,2180,2180,264
|
|
20240115,135200,919649995,2180,2180,2180,2180,334
|
|
20240115,135100,918921875,2180,2180,2180,2180,111
|
|
20240115,135000,918679895,2180,2180,2180,2180,1
|
|
20240115,134900,918677715,2180,2180,2180,2180,608
|
|
20240115,134800,917352275,2180,2180,2180,2180,1396
|
|
20240115,134700,914308995,2180,2180,2185,2180,113
|
|
20240115,134600,914062620,2180,2180,2180,2180,354
|
|
20240115,134500,913290900,2180,2180,2180,2180,4
|
|
20240115,134400,913282180,2180,2180,2180,2180,213
|
|
20240115,134300,912817840,2180,2180,2180,2180,154
|
|
20240115,134200,912482120,2180,2180,2180,2180,33
|
|
20240115,134100,912410180,2180,2180,2180,2180,104
|
|
20240115,134000,912183460,2180,2180,2180,2180,360
|
|
20240115,133900,911398660,2180,2180,2180,2180,4
|
|
20240115,133800,911389940,2180,2185,2185,2180,49
|
|
20240115,133700,911283115,2180,2180,2180,2180,4
|
|
20240115,133600,911274395,2180,2180,2180,2180,4
|
|
20240115,133500,911265675,2180,2180,2180,2180,4
|
|
20240115,133400,911256955,2180,2180,2180,2180,1373
|
|
20240115,133300,908263815,2180,2180,2180,2180,829
|
|
20240115,133200,906456595,2180,2180,2180,2180,0
|
|
20240115,133100,906456595,2180,2180,2180,2180,101
|
|
20240115,133000,906236415,2180,2180,2180,2180,0
|
|
20240115,132900,906236415,2180,2180,2180,2180,1
|
|
20240115,132800,906234235,2180,2180,2180,2180,5
|
|
20240115,132700,906223335,2175,2175,2175,2175,2343
|
|
20240115,132600,901127310,2175,2180,2180,2175,12084
|
|
20240115,132500,874844545,2180,2180,2180,2180,444
|
|
20240115,132400,873876625,2180,2175,2180,2175,809
|
|
20240115,132300,872116800,2175,2175,2175,2175,0
|
|
20240115,132200,872116800,2175,2180,2180,2175,108
|
|
20240115,132100,871881400,2180,2180,2180,2180,5
|
|
20240115,132000,871870500,2175,2175,2175,2175,319
|
|
20240115,131900,871176675,2180,2180,2180,2180,1
|
|
20240115,131800,871174495,2180,2180,2180,2180,1604
|
|
20240115,131700,867677775,2180,2185,2185,2180,25437
|
|
20240115,131600,812225065,2185,2185,2185,2185,1
|
|
20240115,131500,812222880,2185,2185,2185,2185,34
|
|
20240115,131400,812148590,2185,2185,2185,2185,100
|
|
20240115,131300,811930090,2185,2185,2185,2185,17
|
|
20240115,131200,811892945,2180,2180,2180,2180,0
|
|
20240115,131100,811892945,2180,2180,2180,2180,25025
|
|
20240115,131000,757338445,2180,2180,2180,2180,100
|
|
20240115,130900,757120445,2180,2180,2180,2180,0
|
|
20240115,130800,757120445,2180,2180,2180,2180,10
|
|
20240115,130700,757098645,2180,2180,2180,2180,78
|
|
20240115,130600,756928605,2185,2185,2185,2185,29
|
|
20240115,130500,756865240,2185,2185,2185,2185,2004
|
|
20240115,130400,752486500,2185,2185,2185,2185,3
|
|
20240115,130300,752479945,2185,2185,2185,2185,10
|
|
20240115,130200,752458095,2185,2185,2185,2185,4
|
|
20240115,130100,752449355,2185,2185,2185,2185,4522
|
|
20240115,130000,742568785,2185,2185,2185,2185,30
|
|
20240115,125900,742503235,2185,2185,2185,2185,700
|
|
20240115,125800,740973735,2185,2185,2185,2185,0
|
|
20240115,125700,740973735,2185,2185,2185,2185,727
|
|
20240115,125600,739385240,2185,2185,2185,2185,504
|
|
20240115,125500,738284000,2185,2185,2185,2185,7
|
|
20240115,125400,738268705,2180,2185,2185,2180,7348
|
|
20240115,125300,722243475,2185,2185,2185,2185,14
|
|
20240115,125200,722212885,2185,2190,2190,2185,30
|
|
20240115,125100,722147235,2190,2190,2190,2190,0
|
|
20240115,125000,722147235,2190,2190,2190,2185,64
|
|
20240115,124900,722007135,2190,2190,2190,2190,10
|
|
20240115,124800,721985235,2190,2190,2190,2190,10
|
|
20240115,124700,721963335,2185,2185,2185,2185,10
|
|
20240115,124600,721941485,2185,2190,2190,2185,541
|
|
20240115,124500,720759350,2190,2190,2190,2190,1
|
|
20240115,124400,720757160,2185,2185,2185,2185,10000
|
|
20240115,124300,698907160,2185,2185,2185,2185,175
|
|
20240115,124200,698524785,2185,2185,2185,2185,7
|
|
20240115,124100,698509490,2190,2180,2190,2180,1536
|
|
20240115,124000,695151755,2180,2180,2180,2180,0
|
|
20240115,123900,695151755,2180,2185,2185,2180,895
|
|
20240115,123800,693200525,2185,2185,2185,2185,395
|
|
20240115,123700,692337450,2185,2185,2185,2185,2005
|
|
20240115,123600,687956525,2185,2185,2185,2185,600
|
|
20240115,123500,686645525,2185,2185,2185,2185,1000
|
|
20240115,123400,684460525,2185,2185,2185,2185,334
|
|
20240115,123300,683730735,2185,2185,2185,2185,4
|
|
20240115,123200,683721995,2185,2185,2190,2185,15
|
|
20240115,123100,683689165,2185,2185,2185,2185,183
|
|
20240115,123000,683289310,2185,2185,2185,2185,136
|
|
20240115,122900,682992150,2185,2185,2185,2185,8
|
|
20240115,122800,682974670,2185,2185,2185,2185,4
|
|
20240115,122700,682965930,2185,2185,2185,2185,4
|
|
20240115,122600,682957190,2185,2185,2185,2185,3
|
|
20240115,122500,682950635,2185,2185,2185,2185,24
|
|
20240115,122400,682898195,2185,2185,2185,2185,4
|
|
20240115,122300,682889455,2185,2185,2190,2185,404
|
|
20240115,122200,682004715,2185,2185,2190,2185,20
|
|
20240115,122100,681960945,2185,2185,2185,2185,904
|
|
20240115,122000,679985705,2185,2185,2185,2185,244
|
|
20240115,121900,679452565,2185,2185,2185,2185,4
|
|
20240115,121800,679443825,2185,2185,2185,2185,4
|
|
20240115,121700,679435085,2185,2185,2185,2185,59
|
|
20240115,121600,679306170,2185,2185,2185,2185,8
|
|
20240115,121500,679288690,2185,2185,2185,2185,4
|
|
20240115,121400,679279950,2185,2185,2185,2185,75
|
|
20240115,121300,679116075,2185,2185,2185,2185,344
|
|
20240115,121200,678364435,2185,2185,2185,2185,3
|
|
20240115,121100,678357880,2185,2185,2185,2185,4
|
|
20240115,121000,678349140,2185,2185,2185,2185,4
|
|
20240115,120900,678340400,2185,2185,2190,2185,450
|
|
20240115,120800,677357125,2185,2185,2185,2185,4
|
|
20240115,120700,677348385,2185,2185,2185,2185,524
|
|
20240115,120600,676203445,2190,2185,2190,2185,10
|
|
20240115,120500,676181565,2185,2185,2185,2185,304
|
|
20240115,120400,675517325,2185,2185,2190,2185,406
|
|
20240115,120300,674629025,2185,2185,2190,2185,207
|
|
20240115,120200,674175730,2185,2185,2185,2185,249
|
|
20240115,120100,673631665,2185,2185,2185,2185,719
|
|
20240115,120000,672060650,2185,2185,2185,2185,4
|
|
20240115,115900,672051910,2185,2185,2190,2185,5
|
|
20240115,115800,672040980,2185,2185,2185,2185,7
|
|
20240115,115700,672025685,2185,2190,2190,2185,522
|
|
20240115,115600,670885040,2190,2185,2190,2185,10
|
|
20240115,115500,670863160,2185,2185,2185,2185,4
|
|
20240115,115400,670854420,2185,2185,2185,2185,4
|
|
20240115,115300,670845680,2185,2185,2185,2185,103
|
|
20240115,115200,670620625,2185,2185,2185,2185,4
|
|
20240115,115100,670611885,2185,2185,2185,2185,125
|
|
20240115,115000,670338760,2185,2185,2185,2185,1387
|
|
20240115,114900,667308165,2190,2185,2190,2185,1000
|
|
20240115,114800,665120130,2185,2185,2185,2185,2000
|
|
20240115,114700,660750130,2180,2180,2180,2180,2
|
|
20240115,114600,660745770,2180,2180,2180,2180,1611
|
|
20240115,114500,657233790,2180,2180,2180,2180,5
|
|
20240115,114400,657222890,2180,2180,2180,2180,5368
|
|
20240115,114300,645520650,2180,2180,2180,2180,0
|
|
20240115,114200,645520650,2180,2180,2180,2180,0
|
|
20240115,114100,645520650,2180,2180,2180,2180,0
|
|
20240115,114000,645520650,2180,2180,2180,2180,126
|
|
20240115,113900,645245970,2185,2185,2185,2185,5
|
|
20240115,113800,645235045,2185,2185,2185,2185,4000
|
|
20240115,113700,636495045,2180,2180,2180,2180,4
|
|
20240115,113600,636486325,2180,2180,2180,2180,5
|
|
20240115,113500,636475425,2180,2185,2185,2180,50
|
|
20240115,113400,636366200,2180,2180,2180,2180,6
|
|
20240115,113300,636353120,2180,2180,2180,2180,4
|
|
20240115,113200,636344400,2180,2180,2180,2180,4
|
|
20240115,113100,636335680,2180,2180,2180,2180,4
|
|
20240115,113000,636326960,2180,2180,2180,2180,4
|
|
20240115,112900,636318240,2185,2180,2185,2180,1037
|
|
20240115,112800,634052480,2185,2175,2185,2175,1458
|
|
20240115,112700,630877665,2175,2180,2180,2175,423
|
|
20240115,112600,629957135,2180,2180,2180,2180,1
|
|
20240115,112500,629954955,2180,2180,2180,2180,100
|
|
20240115,112400,629736955,2180,2180,2180,2180,60
|
|
20240115,112300,629606155,2180,2175,2180,2175,4927
|
|
20240115,112200,618888265,2175,2175,2175,2175,241
|
|
20240115,112100,618364090,2170,2170,2170,2170,153
|
|
20240115,112000,618032080,2170,2170,2170,2170,100
|
|
20240115,111900,617815080,2170,2170,2170,2170,25
|
|
20240115,111800,617760830,2175,2175,2175,2175,2
|
|
20240115,111700,617756480,2175,2175,2175,2175,0
|
|
20240115,111600,617756480,2175,2170,2175,2170,14584
|
|
20240115,111500,586107460,2175,2175,2175,2170,5849
|
|
20240115,111400,573409595,2175,2175,2175,2175,129
|
|
20240115,111300,573129020,2170,2170,2170,2170,0
|
|
20240115,111200,573129020,2170,2170,2170,2170,92
|
|
20240115,111100,572929380,2175,2175,2175,2170,42
|
|
20240115,111000,572838195,2175,2180,2180,2175,5513
|
|
20240115,110900,560847395,2175,2175,2175,2175,0
|
|
20240115,110800,560847395,2175,2175,2175,2175,179
|
|
20240115,110700,560458070,2175,2175,2175,2175,700
|
|
20240115,110600,558935570,2185,2175,2185,2175,5949
|
|
20240115,110500,545979210,2180,2185,2185,2180,5
|
|
20240115,110400,545968300,2180,2175,2180,2170,7483
|
|
20240115,110300,529708085,2175,2180,2180,2175,176
|
|
20240115,110200,529325260,2175,2180,2180,2175,12
|
|
20240115,110100,529299120,2175,2175,2175,2175,204
|
|
20240115,110000,528855420,2175,2175,2175,2175,515
|
|
20240115,105900,527735295,2180,2180,2180,2180,120
|
|
20240115,105800,527473695,2180,2175,2180,2170,107
|
|
20240115,105700,527240655,2180,2170,2180,2170,270
|
|
20240115,105600,526654625,2170,2170,2170,2170,1200
|
|
20240115,105500,524050625,2170,2170,2170,2170,222
|
|
20240115,105400,523568885,2180,2180,2180,2180,341
|
|
20240115,105300,522825505,2180,2170,2180,2170,4312
|
|
20240115,105200,513468405,2170,2170,2170,2170,746
|
|
20240115,105100,511849585,2170,2180,2180,2170,4745
|
|
20240115,105000,501552835,2180,2175,2180,2170,10025
|
|
20240115,104900,479768905,2180,2180,2180,2180,5
|
|
20240115,104800,479758005,2175,2175,2175,2175,3611
|
|
20240115,104700,471904080,2175,2175,2180,2175,157
|
|
20240115,104600,471562355,2175,2175,2175,2175,280
|
|
20240115,104500,470953355,2175,2180,2180,2175,9050
|
|
20240115,104400,451269355,2180,2180,2180,2180,0
|
|
20240115,104300,451269355,2180,2180,2180,2175,194
|
|
20240115,104200,450846505,2180,2180,2180,2180,2113
|
|
20240115,104100,446240165,2185,2185,2185,2185,33
|
|
20240115,104000,446168060,2180,2180,2180,2180,503
|
|
20240115,103900,445071520,2185,2185,2185,2185,0
|
|
20240115,103800,445071520,2185,2180,2185,2180,7395
|
|
20240115,103700,428949870,2185,2185,2185,2185,23
|
|
20240115,103600,428899615,2180,2180,2180,2180,1309
|
|
20240115,103500,426045995,2180,2180,2180,2180,102
|
|
20240115,103400,425823635,2180,2180,2185,2180,4504
|
|
20240115,103300,416004890,2185,2180,2185,2180,6299
|
|
20240115,103200,402261575,2180,2180,2180,2180,3015
|
|
20240115,103100,395688875,2190,2190,2190,2190,0
|
|
20240115,103000,395688875,2190,2190,2190,2190,9
|
|
20240115,102900,395669165,2180,2185,2185,2180,1209
|
|
20240115,102800,393027615,2185,2185,2185,2185,601
|
|
20240115,102700,391714430,2180,2190,2190,2180,703
|
|
20240115,102600,390180380,2190,2190,2190,2190,251
|
|
20240115,102500,389630690,2190,2190,2190,2185,1459
|
|
20240115,102400,386442265,2190,2185,2190,2185,21
|
|
20240115,102300,386396330,2185,2180,2185,2180,1699
|
|
20240115,102200,382684485,2185,2185,2185,2185,456
|
|
20240115,102100,381688125,2185,2185,2185,2185,2
|
|
20240115,102000,381683755,2180,2180,2180,2180,3
|
|
20240115,101900,381677215,2180,2185,2185,2180,169
|
|
20240115,101800,381308645,2180,2180,2180,2180,0
|
|
20240115,101700,381308645,2180,2180,2180,2180,59
|
|
20240115,101600,381180025,2180,2180,2180,2180,400
|
|
20240115,101500,380308025,2180,2180,2180,2180,30
|
|
20240115,101400,380242625,2185,2190,2190,2185,1353
|
|
20240115,101300,377286220,2190,2190,2190,2190,207
|
|
20240115,101200,376832890,2180,2180,2180,2180,924
|
|
20240115,101100,374818570,2180,2180,2180,2180,20
|
|
20240115,101000,374774970,2185,2190,2190,2185,206
|
|
20240115,100900,374324830,2185,2180,2185,2180,173
|
|
20240115,100800,373946940,2185,2190,2190,2185,2044
|
|
20240115,100700,369480695,2190,2190,2190,2190,517
|
|
20240115,100600,368348465,2195,2195,2195,2195,23
|
|
20240115,100500,368297980,2180,2180,2180,2180,0
|
|
20240115,100400,368297980,2180,2190,2195,2180,8439
|
|
20240115,100300,349842875,2190,2190,2190,2190,0
|
|
20240115,100200,349842875,2190,2190,2190,2190,204
|
|
20240115,100100,349396115,2190,2190,2190,2190,535
|
|
20240115,100000,348224465,2190,2190,2190,2190,1020
|
|
20240115,095900,345990665,2190,2190,2190,2190,0
|
|
20240115,095800,345990665,2190,2190,2190,2190,178
|
|
20240115,095700,345600845,2190,2190,2190,2190,2978
|
|
20240115,095600,339079025,2190,2190,2190,2190,30
|
|
20240115,095500,339013325,2180,2185,2185,2180,1030
|
|
20240115,095400,336767125,2180,2185,2185,2180,3000
|
|
20240115,095300,330216195,2185,2185,2190,2185,1003
|
|
20240115,095200,328024630,2185,2185,2185,2185,1
|
|
20240115,095100,328022445,2195,2190,2195,2190,6216
|
|
20240115,095000,314408215,2190,2190,2190,2185,1203
|
|
20240115,094900,311779195,2185,2185,2185,2185,0
|
|
20240115,094800,311779195,2185,2185,2185,2185,100
|
|
20240115,094700,311560695,2185,2185,2185,2185,70
|
|
20240115,094600,311407745,2185,2185,2185,2185,0
|
|
20240115,094500,311407745,2185,2190,2190,2185,100
|
|
20240115,094400,311188995,2185,2185,2190,2185,208
|
|
20240115,094300,310734010,2190,2190,2190,2190,8
|
|
20240115,094200,310716490,2185,2185,2185,2185,230
|
|
20240115,094100,310213940,2185,2180,2190,2180,292
|
|
20240115,094000,309576675,2180,2180,2180,2180,0
|
|
20240115,093900,309576675,2180,2185,2185,2180,1296
|
|
20240115,093800,306747625,2190,2190,2190,2185,1174
|
|
20240115,093700,304182380,2190,2190,2190,2185,650
|
|
20240115,093600,302758930,2190,2190,2190,2190,301
|
|
20240115,093500,302099740,2195,2195,2195,2195,1
|
|
20240115,093400,302097545,2180,2195,2195,2180,1007
|
|
20240115,093300,299892235,2195,2195,2195,2195,53
|
|
20240115,093200,299775900,2195,2190,2195,2190,311
|
|
20240115,093100,299093730,2195,2185,2195,2180,353
|
|
20240115,093000,298321415,2195,2185,2195,2180,776
|
|
20240115,092900,296626945,2180,2195,2195,2180,4912
|
|
20240115,092800,285845120,2180,2180,2195,2180,3061
|
|
20240115,092700,279159200,2195,2180,2195,2180,10428
|
|
20240115,092600,256308250,2190,2190,2190,2180,10
|
|
20240115,092500,256286370,2190,2185,2190,2185,2701
|
|
20240115,092400,250384180,2180,2180,2180,2180,1000
|
|
20240115,092300,248204180,2180,2190,2190,2180,3541
|
|
20240115,092200,240482815,2190,2185,2190,2185,1155
|
|
20240115,092100,237956875,2180,2180,2190,2180,1324
|
|
20240115,092000,235066525,2180,2190,2190,2180,374
|
|
20240115,091900,234249990,2190,2180,2190,2180,106
|
|
20240115,091800,234018850,2175,2175,2175,2175,0
|
|
20240115,091700,234018850,2175,2190,2190,2175,4693
|
|
20240115,091600,223788060,2180,2180,2185,2180,5142
|
|
20240115,091500,212553500,2185,2180,2185,2180,95
|
|
20240115,091400,212346230,2180,2175,2190,2175,1455
|
|
20240115,091300,209168010,2190,2180,2190,2175,9322
|
|
20240115,091200,188830365,2180,2185,2185,2180,4735
|
|
20240115,091100,178507985,2185,2180,2185,2180,1067
|
|
20240115,091000,176179250,2170,2185,2185,2170,2444
|
|
20240115,090900,170863210,2180,2155,2180,2155,3189
|
|
20240115,090800,163937840,2155,2155,2155,2150,8149
|
|
20240115,090700,146378245,2155,2160,2170,2155,3763
|
|
20240115,090600,138267445,2155,2160,2160,2155,5385
|
|
20240115,090500,126651020,2160,2175,2175,2155,19376
|
|
20240115,090400,84853525,2175,2165,2175,2160,6103
|
|
20240115,090300,71665675,2160,2175,2180,2160,4031
|
|
20240115,090200,62946715,2160,2160,2165,2160,7269
|
|
20240115,090100,47245375,2160,2165,2165,2160,1990
|
|
20240115,090000,42944880,2175,2170,2175,2150,19893
|