641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,203700,2203956625,2150,2150,2150,2150,0
|
|
20240102,203600,2203956625,2150,2150,2150,2150,0
|
|
20240102,203500,2203956625,2150,2150,2150,2150,0
|
|
20240102,203400,2203956625,2150,2150,2150,2150,0
|
|
20240102,203300,2203956625,2150,2150,2150,2150,0
|
|
20240102,203200,2203956625,2150,2150,2150,2150,0
|
|
20240102,203100,2203956625,2150,2150,2150,2150,0
|
|
20240102,203000,2203956625,2150,2150,2150,2150,0
|
|
20240102,202900,2203956625,2150,2150,2150,2150,0
|
|
20240102,202800,2203956625,2150,2150,2150,2150,0
|
|
20240102,202700,2203956625,2150,2150,2150,2150,0
|
|
20240102,202600,2203956625,2150,2150,2150,2150,0
|
|
20240102,202500,2203956625,2150,2150,2150,2150,0
|
|
20240102,202400,2203956625,2150,2150,2150,2150,0
|
|
20240102,202300,2203956625,2150,2150,2150,2150,0
|
|
20240102,202200,2203956625,2150,2150,2150,2150,0
|
|
20240102,202100,2203956625,2150,2150,2150,2150,0
|
|
20240102,202000,2203956625,2150,2150,2150,2150,0
|
|
20240102,201900,2203956625,2150,2150,2150,2150,0
|
|
20240102,201800,2203956625,2150,2150,2150,2150,0
|
|
20240102,201700,2203956625,2150,2150,2150,2150,0
|
|
20240102,201600,2203956625,2150,2150,2150,2150,0
|
|
20240102,201500,2203956625,2150,2150,2150,2150,0
|
|
20240102,201400,2203956625,2150,2150,2150,2150,0
|
|
20240102,201300,2203956625,2150,2150,2150,2150,0
|
|
20240102,201200,2203956625,2150,2150,2150,2150,0
|
|
20240102,201100,2203956625,2150,2150,2150,2150,0
|
|
20240102,201000,2203956625,2150,2150,2150,2150,0
|
|
20240102,200900,2203956625,2150,2150,2150,2150,0
|
|
20240102,200800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,200700,2203956625,2150,2150,2150,2150,0
|
|
20240102,200600,2203956625,2150,2150,2150,2150,0
|
|
20240102,200500,2203956625,2150,2150,2150,2150,0
|
|
20240102,200400,2203956625,2150,2150,2150,2150,0
|
|
20240102,200300,2203956625,2150,2150,2150,2150,0
|
|
20240102,200200,2203956625,2150,2150,2150,2150,0
|
|
20240102,200100,2203956625,2150,2150,2150,2150,0
|
|
20240102,200000,2203956625,2150,2150,2150,2150,0
|
|
20240102,195900,2203956625,2150,2150,2150,2150,0
|
|
20240102,195800,2203956625,2150,2150,2150,2150,0
|
|
20240102,195700,2203956625,2150,2150,2150,2150,0
|
|
20240102,195600,2203956625,2150,2150,2150,2150,0
|
|
20240102,195500,2203956625,2150,2150,2150,2150,0
|
|
20240102,195400,2203956625,2150,2150,2150,2150,0
|
|
20240102,195300,2203956625,2150,2150,2150,2150,0
|
|
20240102,195200,2203956625,2150,2150,2150,2150,0
|
|
20240102,195100,2203956625,2150,2150,2150,2150,0
|
|
20240102,195000,2203956625,2150,2150,2150,2150,0
|
|
20240102,194900,2203956625,2150,2150,2150,2150,0
|
|
20240102,194800,2203956625,2150,2150,2150,2150,0
|
|
20240102,194700,2203956625,2150,2150,2150,2150,0
|
|
20240102,194600,2203956625,2150,2150,2150,2150,0
|
|
20240102,194500,2203956625,2150,2150,2150,2150,0
|
|
20240102,194400,2203956625,2150,2150,2150,2150,0
|
|
20240102,194300,2203956625,2150,2150,2150,2150,0
|
|
20240102,194200,2203956625,2150,2150,2150,2150,0
|
|
20240102,194100,2203956625,2150,2150,2150,2150,0
|
|
20240102,194000,2203956625,2150,2150,2150,2150,0
|
|
20240102,193900,2203956625,2150,2150,2150,2150,0
|
|
20240102,193800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,193700,2203956625,2150,2150,2150,2150,0
|
|
20240102,193600,2203956625,2150,2150,2150,2150,0
|
|
20240102,193500,2203956625,2150,2150,2150,2150,0
|
|
20240102,193400,2203956625,2150,2150,2150,2150,0
|
|
20240102,193300,2203956625,2150,2150,2150,2150,0
|
|
20240102,193200,2203956625,2150,2150,2150,2150,0
|
|
20240102,193100,2203956625,2150,2150,2150,2150,0
|
|
20240102,193000,2203956625,2150,2150,2150,2150,0
|
|
20240102,192900,2203956625,2150,2150,2150,2150,0
|
|
20240102,192800,2203956625,2150,2150,2150,2150,0
|
|
20240102,192700,2203956625,2150,2150,2150,2150,0
|
|
20240102,192600,2203956625,2150,2150,2150,2150,0
|
|
20240102,192500,2203956625,2150,2150,2150,2150,0
|
|
20240102,192400,2203956625,2150,2150,2150,2150,0
|
|
20240102,192300,2203956625,2150,2150,2150,2150,0
|
|
20240102,192200,2203956625,2150,2150,2150,2150,0
|
|
20240102,192100,2203956625,2150,2150,2150,2150,0
|
|
20240102,192000,2203956625,2150,2150,2150,2150,0
|
|
20240102,191900,2203956625,2150,2150,2150,2150,0
|
|
20240102,191800,2203956625,2150,2150,2150,2150,0
|
|
20240102,191700,2203956625,2150,2150,2150,2150,0
|
|
20240102,191600,2203956625,2150,2150,2150,2150,0
|
|
20240102,191500,2203956625,2150,2150,2150,2150,0
|
|
20240102,191400,2203956625,2150,2150,2150,2150,0
|
|
20240102,191300,2203956625,2150,2150,2150,2150,0
|
|
20240102,191200,2203956625,2150,2150,2150,2150,0
|
|
20240102,191100,2203956625,2150,2150,2150,2150,0
|
|
20240102,191000,2203956625,2150,2150,2150,2150,0
|
|
20240102,190900,2203956625,2150,2150,2150,2150,0
|
|
20240102,190800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,190700,2203956625,2150,2150,2150,2150,0
|
|
20240102,190600,2203956625,2150,2150,2150,2150,0
|
|
20240102,190500,2203956625,2150,2150,2150,2150,0
|
|
20240102,190400,2203956625,2150,2150,2150,2150,0
|
|
20240102,190300,2203956625,2150,2150,2150,2150,0
|
|
20240102,190200,2203956625,2150,2150,2150,2150,0
|
|
20240102,190100,2203956625,2150,2150,2150,2150,0
|
|
20240102,190000,2203956625,2150,2150,2150,2150,0
|
|
20240102,185900,2203956625,2150,2150,2150,2150,0
|
|
20240102,185800,2203956625,2150,2150,2150,2150,0
|
|
20240102,185700,2203956625,2150,2150,2150,2150,0
|
|
20240102,185600,2203956625,2150,2150,2150,2150,0
|
|
20240102,185500,2203956625,2150,2150,2150,2150,0
|
|
20240102,185400,2203956625,2150,2150,2150,2150,0
|
|
20240102,185300,2203956625,2150,2150,2150,2150,0
|
|
20240102,185200,2203956625,2150,2150,2150,2150,0
|
|
20240102,185100,2203956625,2150,2150,2150,2150,0
|
|
20240102,185000,2203956625,2150,2150,2150,2150,0
|
|
20240102,184900,2203956625,2150,2150,2150,2150,0
|
|
20240102,184800,2203956625,2150,2150,2150,2150,0
|
|
20240102,184700,2203956625,2150,2150,2150,2150,0
|
|
20240102,184600,2203956625,2150,2150,2150,2150,0
|
|
20240102,184500,2203956625,2150,2150,2150,2150,0
|
|
20240102,184400,2203956625,2150,2150,2150,2150,0
|
|
20240102,184300,2203956625,2150,2150,2150,2150,0
|
|
20240102,184200,2203956625,2150,2150,2150,2150,0
|
|
20240102,184100,2203956625,2150,2150,2150,2150,0
|
|
20240102,184000,2203956625,2150,2150,2150,2150,0
|
|
20240102,183900,2203956625,2150,2150,2150,2150,0
|
|
20240102,183800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,183700,2203956625,2150,2150,2150,2150,0
|
|
20240102,183600,2203956625,2150,2150,2150,2150,0
|
|
20240102,183500,2203956625,2150,2150,2150,2150,0
|
|
20240102,183400,2203956625,2150,2150,2150,2150,0
|
|
20240102,183300,2203956625,2150,2150,2150,2150,0
|
|
20240102,183200,2203956625,2150,2150,2150,2150,0
|
|
20240102,183100,2203956625,2150,2150,2150,2150,0
|
|
20240102,183000,2203956625,2150,2150,2150,2150,0
|
|
20240102,182900,2203956625,2150,2150,2150,2150,0
|
|
20240102,182800,2203956625,2150,2150,2150,2150,0
|
|
20240102,182700,2203956625,2150,2150,2150,2150,0
|
|
20240102,182600,2203956625,2150,2150,2150,2150,0
|
|
20240102,182500,2203956625,2150,2150,2150,2150,0
|
|
20240102,182400,2203956625,2150,2150,2150,2150,0
|
|
20240102,182300,2203956625,2150,2150,2150,2150,0
|
|
20240102,182200,2203956625,2150,2150,2150,2150,0
|
|
20240102,182100,2203956625,2150,2150,2150,2150,0
|
|
20240102,182000,2203956625,2150,2150,2150,2150,0
|
|
20240102,181900,2203956625,2150,2150,2150,2150,0
|
|
20240102,181800,2203956625,2150,2150,2150,2150,0
|
|
20240102,181700,2203956625,2150,2150,2150,2150,0
|
|
20240102,181600,2203956625,2150,2150,2150,2150,0
|
|
20240102,181500,2203956625,2150,2150,2150,2150,0
|
|
20240102,181400,2203956625,2150,2150,2150,2150,0
|
|
20240102,181300,2203956625,2150,2150,2150,2150,0
|
|
20240102,181200,2203956625,2150,2150,2150,2150,0
|
|
20240102,181100,2203956625,2150,2150,2150,2150,0
|
|
20240102,181000,2203956625,2150,2150,2150,2150,0
|
|
20240102,180900,2203956625,2150,2150,2150,2150,0
|
|
20240102,180800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,180700,2203956625,2150,2150,2150,2150,0
|
|
20240102,180600,2203956625,2150,2150,2150,2150,0
|
|
20240102,180500,2203956625,2150,2150,2150,2150,0
|
|
20240102,180400,2203956625,2150,2150,2150,2150,0
|
|
20240102,180300,2203956625,2150,2150,2150,2150,0
|
|
20240102,180200,2203956625,2150,2150,2150,2150,0
|
|
20240102,180100,2203956625,2150,2150,2150,2150,0
|
|
20240102,180000,2203956625,2150,2150,2150,2150,0
|
|
20240102,175900,2203956625,2150,2150,2150,2150,0
|
|
20240102,175800,2203956625,2150,2150,2150,2150,0
|
|
20240102,175700,2203956625,2150,2150,2150,2150,0
|
|
20240102,175600,2203956625,2150,2150,2150,2150,0
|
|
20240102,175500,2203956625,2150,2150,2150,2150,0
|
|
20240102,175400,2203956625,2150,2150,2150,2150,0
|
|
20240102,175300,2203956625,2150,2150,2150,2150,0
|
|
20240102,175200,2203956625,2150,2150,2150,2150,0
|
|
20240102,175100,2203956625,2150,2150,2150,2150,0
|
|
20240102,175000,2203956625,2150,2150,2150,2150,0
|
|
20240102,174900,2203956625,2150,2150,2150,2150,0
|
|
20240102,174800,2203956625,2150,2150,2150,2150,0
|
|
20240102,174700,2203956625,2150,2150,2150,2150,0
|
|
20240102,174600,2203956625,2150,2150,2150,2150,0
|
|
20240102,174500,2203956625,2150,2150,2150,2150,0
|
|
20240102,174400,2203956625,2150,2150,2150,2150,0
|
|
20240102,174300,2203956625,2150,2150,2150,2150,0
|
|
20240102,174200,2203956625,2150,2150,2150,2150,0
|
|
20240102,174100,2203956625,2150,2150,2150,2150,0
|
|
20240102,174000,2203956625,2150,2150,2150,2150,0
|
|
20240102,173900,2203956625,2150,2150,2150,2150,0
|
|
20240102,173800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,173700,2203956625,2150,2150,2150,2150,0
|
|
20240102,173600,2203956625,2150,2150,2150,2150,0
|
|
20240102,173500,2203956625,2150,2150,2150,2150,0
|
|
20240102,173400,2203956625,2150,2150,2150,2150,0
|
|
20240102,173300,2203956625,2150,2150,2150,2150,0
|
|
20240102,173200,2203956625,2150,2150,2150,2150,0
|
|
20240102,173100,2203956625,2150,2150,2150,2150,0
|
|
20240102,173000,2203956625,2150,2150,2150,2150,0
|
|
20240102,172900,2203956625,2150,2150,2150,2150,0
|
|
20240102,172800,2203956625,2150,2150,2150,2150,0
|
|
20240102,172700,2203956625,2150,2150,2150,2150,0
|
|
20240102,172600,2203956625,2150,2150,2150,2150,0
|
|
20240102,172500,2203956625,2150,2150,2150,2150,0
|
|
20240102,172400,2203956625,2150,2150,2150,2150,0
|
|
20240102,172300,2203956625,2150,2150,2150,2150,0
|
|
20240102,172200,2203956625,2150,2150,2150,2150,0
|
|
20240102,172100,2203956625,2150,2150,2150,2150,0
|
|
20240102,172000,2203956625,2150,2150,2150,2150,0
|
|
20240102,171900,2203956625,2150,2150,2150,2150,0
|
|
20240102,171800,2203956625,2150,2150,2150,2150,0
|
|
20240102,171700,2203956625,2150,2150,2150,2150,0
|
|
20240102,171600,2203956625,2150,2150,2150,2150,0
|
|
20240102,171500,2203956625,2150,2150,2150,2150,0
|
|
20240102,171400,2203956625,2150,2150,2150,2150,0
|
|
20240102,171300,2203956625,2150,2150,2150,2150,0
|
|
20240102,171200,2203956625,2150,2150,2150,2150,0
|
|
20240102,171100,2203956625,2150,2150,2150,2150,0
|
|
20240102,171000,2203956625,2150,2150,2150,2150,0
|
|
20240102,170900,2203956625,2150,2150,2150,2150,0
|
|
20240102,170800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,170700,2203956625,2150,2150,2150,2150,0
|
|
20240102,170600,2203956625,2150,2150,2150,2150,0
|
|
20240102,170500,2203956625,2150,2150,2150,2150,0
|
|
20240102,170400,2203956625,2150,2150,2150,2150,0
|
|
20240102,170300,2203956625,2150,2150,2150,2150,0
|
|
20240102,170200,2203956625,2150,2150,2150,2150,0
|
|
20240102,170100,2203956625,2150,2150,2150,2150,0
|
|
20240102,170000,2203956625,2150,2150,2150,2150,0
|
|
20240102,165900,2203956625,2150,2150,2150,2150,0
|
|
20240102,165800,2203956625,2150,2150,2150,2150,0
|
|
20240102,165700,2203956625,2150,2150,2150,2150,0
|
|
20240102,165600,2203956625,2150,2150,2150,2150,0
|
|
20240102,165500,2203956625,2150,2150,2150,2150,0
|
|
20240102,165400,2203956625,2150,2150,2150,2150,0
|
|
20240102,165300,2203956625,2150,2150,2150,2150,0
|
|
20240102,165200,2203956625,2150,2150,2150,2150,0
|
|
20240102,165100,2203956625,2150,2150,2150,2150,0
|
|
20240102,165000,2203956625,2150,2150,2150,2150,0
|
|
20240102,164900,2203956625,2150,2150,2150,2150,0
|
|
20240102,164800,2203956625,2150,2150,2150,2150,0
|
|
20240102,164700,2203956625,2150,2150,2150,2150,0
|
|
20240102,164600,2203956625,2150,2150,2150,2150,0
|
|
20240102,164500,2203956625,2150,2150,2150,2150,0
|
|
20240102,164400,2203956625,2150,2150,2150,2150,0
|
|
20240102,164300,2203956625,2150,2150,2150,2150,0
|
|
20240102,164200,2203956625,2150,2150,2150,2150,0
|
|
20240102,164100,2203956625,2150,2150,2150,2150,0
|
|
20240102,164000,2203956625,2150,2150,2150,2150,0
|
|
20240102,163900,2203956625,2150,2150,2150,2150,0
|
|
20240102,163800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,163700,2203956625,2150,2150,2150,2150,0
|
|
20240102,163600,2203956625,2150,2150,2150,2150,0
|
|
20240102,163500,2203956625,2150,2150,2150,2150,0
|
|
20240102,163400,2203956625,2150,2150,2150,2150,0
|
|
20240102,163300,2203956625,2150,2150,2150,2150,0
|
|
20240102,163200,2203956625,2150,2150,2150,2150,0
|
|
20240102,163100,2203956625,2150,2150,2150,2150,0
|
|
20240102,163000,2203956625,2150,2150,2150,2150,0
|
|
20240102,162900,2203956625,2150,2150,2150,2150,0
|
|
20240102,162800,2203956625,2150,2150,2150,2150,0
|
|
20240102,162700,2203956625,2150,2150,2150,2150,0
|
|
20240102,162600,2203956625,2150,2150,2150,2150,0
|
|
20240102,162500,2203956625,2150,2150,2150,2150,0
|
|
20240102,162400,2203956625,2150,2150,2150,2150,0
|
|
20240102,162300,2203956625,2150,2150,2150,2150,0
|
|
20240102,162200,2203956625,2150,2150,2150,2150,0
|
|
20240102,162100,2203956625,2150,2150,2150,2150,0
|
|
20240102,162000,2203956625,2150,2150,2150,2150,0
|
|
20240102,161900,2203956625,2150,2150,2150,2150,0
|
|
20240102,161800,2203956625,2150,2150,2150,2150,0
|
|
20240102,161700,2203956625,2150,2150,2150,2150,0
|
|
20240102,161600,2203956625,2150,2150,2150,2150,0
|
|
20240102,161500,2203956625,2150,2150,2150,2150,0
|
|
20240102,161400,2203956625,2150,2150,2150,2150,0
|
|
20240102,161300,2203956625,2150,2150,2150,2150,0
|
|
20240102,161200,2203956625,2150,2150,2150,2150,0
|
|
20240102,161100,2203956625,2150,2150,2150,2150,0
|
|
20240102,161000,2203956625,2150,2150,2150,2150,0
|
|
20240102,160900,2203956625,2150,2150,2150,2150,0
|
|
20240102,160800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,160700,2203956625,2150,2150,2150,2150,0
|
|
20240102,160600,2203956625,2150,2150,2150,2150,0
|
|
20240102,160500,2203956625,2150,2150,2150,2150,0
|
|
20240102,160400,2203956625,2150,2150,2150,2150,0
|
|
20240102,160300,2203956625,2150,2150,2150,2150,0
|
|
20240102,160200,2203956625,2150,2150,2150,2150,0
|
|
20240102,160100,2203956625,2150,2150,2150,2150,0
|
|
20240102,160000,2203956625,2150,2150,2150,2150,0
|
|
20240102,155900,2203956625,2150,2150,2150,2150,0
|
|
20240102,155800,2203956625,2150,2150,2150,2150,0
|
|
20240102,155700,2203956625,2150,2150,2150,2150,0
|
|
20240102,155600,2203956625,2150,2150,2150,2150,0
|
|
20240102,155500,2203956625,2150,2150,2150,2150,0
|
|
20240102,155400,2203956625,2150,2150,2150,2150,0
|
|
20240102,155300,2203956625,2150,2150,2150,2150,0
|
|
20240102,155200,2203956625,2150,2150,2150,2150,0
|
|
20240102,155100,2203956625,2150,2150,2150,2150,0
|
|
20240102,155000,2203956625,2150,2150,2150,2150,0
|
|
20240102,154900,2203956625,2150,2150,2150,2150,0
|
|
20240102,154800,2203956625,2150,2150,2150,2150,0
|
|
20240102,154700,2203956625,2150,2150,2150,2150,0
|
|
20240102,154600,2203956625,2150,2150,2150,2150,0
|
|
20240102,154500,2203956625,2150,2150,2150,2150,0
|
|
20240102,154400,2203956625,2150,2150,2150,2150,0
|
|
20240102,154300,2203956625,2150,2150,2150,2150,0
|
|
20240102,154200,2203956625,2150,2150,2150,2150,0
|
|
20240102,154100,2203956625,2150,2150,2150,2150,0
|
|
20240102,154000,2203956625,2150,2150,2150,2150,0
|
|
20240102,153900,2203956625,2150,2150,2150,2150,0
|
|
20240102,153800,2203956625,2150,2150,2150,2150,6321
|
|
20240102,153700,2203956625,2150,2150,2150,2150,0
|
|
20240102,153600,2203956625,2150,2150,2150,2150,0
|
|
20240102,153500,2203956625,2150,2150,2150,2150,0
|
|
20240102,153400,2203956625,2150,2150,2150,2150,0
|
|
20240102,153300,2203956625,2150,2150,2150,2150,0
|
|
20240102,153200,2203956625,2150,2150,2150,2150,0
|
|
20240102,153100,2203956625,2150,2150,2150,2150,0
|
|
20240102,153000,2203956625,2150,2150,2150,2150,6321
|
|
20240102,152900,2190366475,2150,2150,2150,2150,0
|
|
20240102,152800,2190366475,2150,2150,2150,2150,0
|
|
20240102,152700,2190366475,2150,2150,2150,2150,0
|
|
20240102,152600,2190366475,2150,2150,2150,2150,0
|
|
20240102,152500,2190366475,2150,2150,2150,2150,0
|
|
20240102,152400,2190366475,2150,2150,2150,2150,0
|
|
20240102,152300,2190366475,2150,2150,2150,2150,0
|
|
20240102,152200,2190366475,2150,2150,2150,2150,0
|
|
20240102,152100,2190366475,2150,2150,2150,2150,0
|
|
20240102,152000,2190366475,2150,2150,2150,2150,0
|
|
20240102,151900,2190366475,2150,2150,2150,2150,89
|
|
20240102,151800,2190175125,2155,2155,2155,2155,0
|
|
20240102,151700,2190175125,2155,2155,2155,2155,23
|
|
20240102,151600,2190125560,2155,2155,2155,2155,301
|
|
20240102,151500,2189476905,2155,2155,2155,2155,0
|
|
20240102,151400,2189476905,2155,2155,2155,2155,0
|
|
20240102,151300,2189476905,2155,2155,2155,2155,101
|
|
20240102,151200,2189259250,2155,2155,2155,2155,2
|
|
20240102,151100,2189254940,2155,2150,2155,2150,84
|
|
20240102,151000,2189074255,2150,2155,2155,2150,210
|
|
20240102,150900,2188622255,2150,2150,2150,2150,0
|
|
20240102,150800,2188622255,2150,2145,2150,2145,863
|
|
20240102,150700,2186767640,2150,2150,2150,2140,2130
|
|
20240102,150600,2182188190,2150,2150,2150,2150,200
|
|
20240102,150500,2181758190,2135,2150,2150,2135,8188
|
|
20240102,150400,2164248790,2155,2155,2155,2155,351
|
|
20240102,150300,2163492385,2155,2150,2155,2150,149
|
|
20240102,150200,2163171535,2145,2155,2155,2130,31156
|
|
20240102,150100,2096434035,2165,2165,2165,2165,1
|
|
20240102,150000,2096431870,2155,2160,2160,2155,489
|
|
20240102,145900,2095378065,2160,2160,2160,2160,1
|
|
20240102,145800,2095375905,2160,2160,2160,2160,1
|
|
20240102,145700,2095373745,2160,2160,2160,2160,0
|
|
20240102,145600,2095373745,2160,2165,2165,2160,1204
|
|
20240102,145500,2092772595,2165,2165,2165,2160,103
|
|
20240102,145400,2092549610,2165,2165,2165,2165,203
|
|
20240102,145300,2092110115,2155,2155,2155,2155,1495
|
|
20240102,145200,2088888390,2155,2155,2155,2150,2701
|
|
20240102,145100,2083067740,2150,2150,2155,2150,2351
|
|
20240102,145000,2078008085,2155,2155,2155,2155,1
|
|
20240102,144900,2078005930,2155,2155,2155,2155,3
|
|
20240102,144800,2077999465,2150,2150,2150,2150,0
|
|
20240102,144700,2077999465,2150,2160,2160,2150,10751
|
|
20240102,144600,2054876510,2165,2165,2165,2165,6
|
|
20240102,144500,2054863520,2165,2170,2170,2165,2
|
|
20240102,144400,2054859185,2170,2170,2170,2170,0
|
|
20240102,144300,2054859185,2170,2170,2170,2170,1468
|
|
20240102,144200,2051673625,2170,2170,2170,2170,3
|
|
20240102,144100,2051667115,2165,2170,2170,2165,93
|
|
20240102,144000,2051465310,2170,2165,2170,2165,3
|
|
20240102,143900,2051458810,2160,2160,2160,2160,4081
|
|
20240102,143800,2042643850,2160,2165,2165,2160,1731
|
|
20240102,143700,2038897185,2165,2165,2165,2165,66
|
|
20240102,143600,2038754295,2165,2170,2170,2165,151
|
|
20240102,143500,2038427375,2170,2170,2170,2170,2
|
|
20240102,143400,2038423035,2170,2170,2170,2170,1
|
|
20240102,143300,2038420865,2170,2170,2170,2170,0
|
|
20240102,143200,2038420865,2170,2170,2170,2170,1
|
|
20240102,143100,2038418695,2155,2165,2170,2155,5738
|
|
20240102,143000,2026022675,2170,2170,2170,2165,46
|
|
20240102,142900,2025923075,2170,2170,2170,2170,13
|
|
20240102,142800,2025894865,2170,2170,2170,2170,3
|
|
20240102,142700,2025888355,2170,2170,2170,2160,505
|
|
20240102,142600,2024797505,2170,2170,2170,2160,203
|
|
20240102,142500,2024358995,2170,2170,2170,2170,282
|
|
20240102,142400,2023747055,2170,2170,2170,2170,3
|
|
20240102,142300,2023740545,2170,2170,2170,2170,2
|
|
20240102,142200,2023736205,2170,2165,2170,2165,4517
|
|
20240102,142100,2013944910,2165,2160,2165,2160,81
|
|
20240102,142000,2013769945,2160,2160,2160,2160,5228
|
|
20240102,141900,2002477465,2160,2160,2160,2160,21
|
|
20240102,141800,2002432105,2160,2155,2160,2155,71
|
|
20240102,141700,2002279085,2160,2160,2160,2160,2
|
|
20240102,141600,2002274765,2160,2160,2160,2160,513
|
|
20240102,141500,2001166685,2160,2160,2160,2160,103
|
|
20240102,141400,2000944205,2160,2160,2160,2160,607
|
|
20240102,141300,1999633085,2160,2160,2160,2160,1003
|
|
20240102,141200,1997466605,2160,2160,2160,2160,46
|
|
20240102,141100,1997367245,2160,2155,2160,2155,2451
|
|
20240102,141000,1992085335,2155,2160,2160,2155,2001
|
|
20240102,140900,1987768175,2155,2165,2165,2155,9551
|
|
20240102,140800,1967146320,2160,2165,2165,2160,1730
|
|
20240102,140700,1963405870,2165,2170,2170,2165,6
|
|
20240102,140600,1963392875,2165,2165,2165,2165,1000
|
|
20240102,140500,1961227875,2170,2170,2170,2170,0
|
|
20240102,140400,1961227875,2170,2170,2170,2170,1
|
|
20240102,140300,1961225705,2170,2170,2170,2170,700
|
|
20240102,140200,1959706705,2175,2175,2175,2175,1
|
|
20240102,140100,1959704530,2165,2165,2165,2165,0
|
|
20240102,140000,1959704530,2165,2165,2165,2165,4000
|
|
20240102,135900,1951044530,2165,2170,2170,2165,2001
|
|
20240102,135800,1946702365,2170,2180,2180,2170,10050
|
|
20240102,135700,1924886465,2180,2180,2180,2180,2749
|
|
20240102,135600,1918893645,2180,2180,2180,2180,1145
|
|
20240102,135500,1916397545,2180,2180,2180,2180,100
|
|
20240102,135400,1916179545,2175,2175,2175,2175,0
|
|
20240102,135300,1916179545,2175,2180,2180,2175,500
|
|
20240102,135200,1915091285,2180,2180,2180,2180,0
|
|
20240102,135100,1915091285,2180,2185,2185,2180,5454
|
|
20240102,135000,1903197065,2180,2185,2185,2180,1400
|
|
20240102,134900,1900140285,2185,2185,2185,2185,1873
|
|
20240102,134800,1896047780,2190,2190,2190,2190,1
|
|
20240102,134700,1896045590,2180,2180,2180,2180,950
|
|
20240102,134600,1893974590,2180,2180,2180,2180,100
|
|
20240102,134500,1893756590,2180,2185,2185,2180,4244
|
|
20240102,134400,1884504560,2185,2185,2185,2185,300
|
|
20240102,134300,1883849060,2185,2185,2185,2185,565
|
|
20240102,134200,1882614535,2190,2190,2190,2190,11657
|
|
20240102,134100,1857085705,2195,2195,2195,2195,1
|
|
20240102,134000,1857083510,2195,2195,2195,2195,3
|
|
20240102,133900,1857076925,2190,2200,2200,2190,5430
|
|
20240102,133800,1845165825,2200,2205,2205,2200,186
|
|
20240102,133700,1844756255,2200,2200,2205,2200,5979
|
|
20240102,133600,1831602445,2200,2200,2200,2200,1
|
|
20240102,133500,1831600245,2195,2190,2195,2190,2008
|
|
20240102,133400,1827197130,2195,2200,2200,2195,2258
|
|
20240102,133300,1822239530,2200,2200,2200,2190,1639
|
|
20240102,133200,1818634910,2200,2190,2200,2190,7364
|
|
20240102,133100,1802483025,2190,2190,2195,2190,112
|
|
20240102,133000,1802237395,2195,2200,2200,2195,2330
|
|
20240102,132900,1797117390,2200,2190,2200,2190,5097
|
|
20240102,132800,1785933140,2195,2195,2195,2195,2000
|
|
20240102,132700,1781543140,2195,2195,2195,2195,205
|
|
20240102,132600,1781093165,2195,2195,2195,2195,1826
|
|
20240102,132500,1777085095,2190,2200,2200,2190,7150
|
|
20240102,132400,1761390135,2200,2210,2210,2200,5015
|
|
20240102,132300,1750356025,2210,2200,2210,2200,24971
|
|
20240102,132200,1695406330,2195,2190,2195,2190,24760
|
|
20240102,132100,1641113285,2190,2185,2190,2185,7316
|
|
20240102,132000,1625115245,2185,2190,2190,2185,1994
|
|
20240102,131900,1620748885,2190,2190,2190,2190,1187
|
|
20240102,131800,1618149355,2190,2180,2190,2180,22386
|
|
20240102,131700,1569235965,2180,2185,2185,2180,5003
|
|
20240102,131600,1558309410,2185,2170,2185,2170,540
|
|
20240102,131500,1557132835,2170,2175,2175,2170,819
|
|
20240102,131400,1555353105,2175,2175,2180,2175,4050
|
|
20240102,131300,1546543420,2180,2180,2180,2180,22
|
|
20240102,131200,1546495460,2180,2180,2180,2180,0
|
|
20240102,131100,1546495460,2180,2180,2180,2180,1
|
|
20240102,131000,1546493280,2175,2180,2180,2175,481
|
|
20240102,130900,1545444705,2175,2175,2175,2175,0
|
|
20240102,130800,1545444705,2175,2175,2175,2175,306
|
|
20240102,130700,1544779155,2175,2180,2180,2175,3002
|
|
20240102,130600,1538234805,2180,2180,2180,2180,137
|
|
20240102,130500,1537936145,2185,2180,2185,2180,1537
|
|
20240102,130400,1534584235,2180,2180,2180,2180,0
|
|
20240102,130300,1534584235,2180,2175,2180,2175,10911
|
|
20240102,130200,1510808490,2175,2170,2175,2170,2
|
|
20240102,130100,1510804145,2175,2175,2175,2175,204
|
|
20240102,130000,1510360445,2175,2175,2175,2175,3000
|
|
20240102,125900,1503835445,2175,2175,2175,2175,57
|
|
20240102,125800,1503711470,2175,2175,2175,2175,35
|
|
20240102,125700,1503635345,2175,2175,2175,2175,887
|
|
20240102,125600,1501706120,2170,2170,2170,2170,0
|
|
20240102,125500,1501706120,2170,2170,2170,2170,1031
|
|
20240102,125400,1499468850,2170,2175,2175,2170,1715
|
|
20240102,125300,1495747225,2175,2170,2180,2170,9361
|
|
20240102,125200,1475392895,2170,2170,2175,2170,2804
|
|
20240102,125100,1469306980,2170,2165,2170,2165,207
|
|
20240102,125000,1468858290,2165,2165,2165,2165,562
|
|
20240102,124900,1467641560,2165,2165,2165,2165,14172
|
|
20240102,124800,1436959180,2165,2170,2170,2165,240
|
|
20240102,124700,1436439380,2170,2165,2170,2165,1962
|
|
20240102,124600,1432186650,2170,2170,2170,2170,100
|
|
20240102,124500,1431969650,2170,2170,2170,2170,3013
|
|
20240102,124400,1425431440,2165,2165,2165,2165,2000
|
|
20240102,124300,1421101440,2165,2170,2170,2165,4453
|
|
20240102,124200,1411440045,2165,2165,2165,2150,7374
|
|
20240102,124100,1395500150,2160,2155,2160,2155,301
|
|
20240102,124000,1394850505,2160,2160,2160,2160,83
|
|
20240102,123900,1394671225,2160,2160,2160,2160,7
|
|
20240102,123800,1394656105,2160,2160,2160,2160,0
|
|
20240102,123700,1394656105,2160,2160,2160,2160,0
|
|
20240102,123600,1394656105,2160,2160,2160,2160,2874
|
|
20240102,123500,1388448265,2155,2155,2155,2155,50
|
|
20240102,123400,1388340515,2155,2155,2155,2155,0
|
|
20240102,123300,1388340515,2155,2155,2155,2155,10
|
|
20240102,123200,1388318965,2155,2155,2155,2155,104
|
|
20240102,123100,1388094845,2160,2160,2160,2160,2544
|
|
20240102,123000,1382599805,2160,2160,2160,2160,0
|
|
20240102,122900,1382599805,2160,2160,2160,2160,1087
|
|
20240102,122800,1380251885,2160,2160,2160,2160,0
|
|
20240102,122700,1380251885,2160,2155,2160,2155,8772
|
|
20240102,122600,1361338875,2155,2155,2155,2155,1800
|
|
20240102,122500,1357459875,2155,2155,2155,2155,1
|
|
20240102,122400,1357457720,2155,2155,2160,2155,4061
|
|
20240102,122300,1348688790,2155,2155,2155,2155,5585
|
|
20240102,122200,1336653115,2155,2150,2155,2150,1540
|
|
20240102,122100,1333337115,2155,2155,2155,2155,0
|
|
20240102,122000,1333337115,2155,2145,2155,2145,7022
|
|
20240102,121900,1318273315,2155,2155,2155,2155,0
|
|
20240102,121800,1318273315,2155,2155,2155,2155,330
|
|
20240102,121700,1317562165,2155,2155,2155,2155,4063
|
|
20240102,121600,1308806400,2155,2155,2155,2155,1
|
|
20240102,121500,1308804245,2155,2145,2155,2145,14101
|
|
20240102,121400,1278486265,2145,2145,2145,2145,1500
|
|
20240102,121300,1275268765,2150,2150,2150,2150,100
|
|
20240102,121200,1275053765,2140,2140,2140,2140,35
|
|
20240102,121100,1274978865,2150,2150,2150,2150,1055
|
|
20240102,121000,1272710615,2150,2150,2150,2150,0
|
|
20240102,120900,1272710615,2150,2135,2150,2130,11256
|
|
20240102,120800,1248615680,2145,2145,2145,2145,82
|
|
20240102,120700,1248439790,2140,2145,2145,2140,901
|
|
20240102,120600,1246511645,2150,2150,2150,2150,608
|
|
20240102,120500,1245204445,2150,2150,2150,2150,100
|
|
20240102,120400,1244989445,2140,2140,2140,2140,119
|
|
20240102,120300,1244734785,2140,2150,2150,2135,434
|
|
20240102,120200,1243805305,2150,2150,2150,2150,1641
|
|
20240102,120100,1240277155,2145,2140,2150,2140,10059
|
|
20240102,120000,1218721425,2130,2130,2130,2130,120
|
|
20240102,115900,1218465825,2130,2130,2130,2130,0
|
|
20240102,115800,1218465825,2130,2130,2130,2130,1000
|
|
20240102,115700,1216335825,2135,2135,2135,2135,3786
|
|
20240102,115600,1208252715,2140,2140,2140,2140,0
|
|
20240102,115500,1208252715,2140,2140,2140,2140,0
|
|
20240102,115400,1208252715,2140,2140,2140,2140,88
|
|
20240102,115300,1208064395,2135,2135,2135,2135,1
|
|
20240102,115200,1208062260,2135,2130,2135,2130,1201
|
|
20240102,115100,1205498925,2135,2135,2135,2135,152
|
|
20240102,115000,1205174405,2135,2135,2135,2135,1249
|
|
20240102,114900,1202507790,2130,2130,2130,2130,0
|
|
20240102,114800,1202507790,2130,2140,2140,2130,160
|
|
20240102,114700,1202165400,2140,2135,2140,2135,37
|
|
20240102,114600,1202086395,2125,2125,2125,2125,0
|
|
20240102,114500,1202086395,2125,2125,2125,2125,0
|
|
20240102,114400,1202086395,2125,2125,2125,2125,5000
|
|
20240102,114300,1191461395,2140,2140,2140,2140,4117
|
|
20240102,114200,1182651015,2140,2140,2140,2140,5
|
|
20240102,114100,1182640315,2140,2140,2140,2140,1
|
|
20240102,114000,1182638175,2120,2120,2120,2120,6
|
|
20240102,113900,1182625455,2120,2135,2135,2120,3324
|
|
20240102,113800,1175572215,2135,2135,2135,2135,0
|
|
20240102,113700,1175572215,2135,2145,2145,2135,886
|
|
20240102,113600,1173676155,2145,2145,2145,2145,0
|
|
20240102,113500,1173676155,2145,2145,2145,2145,5
|
|
20240102,113400,1173665430,2130,2130,2130,2130,2000
|
|
20240102,113300,1169405430,2145,2130,2145,2130,8612
|
|
20240102,113200,1151061855,2140,2140,2140,2130,2373
|
|
20240102,113100,1145993765,2135,2135,2135,2135,300
|
|
20240102,113000,1145353265,2135,2140,2140,2135,703
|
|
20240102,112900,1143850345,2145,2145,2145,2145,32
|
|
20240102,112800,1143781705,2145,2145,2145,2145,0
|
|
20240102,112700,1143781705,2145,2145,2150,2145,132
|
|
20240102,112600,1143498315,2145,2140,2145,2140,1359
|
|
20240102,112500,1140583270,2135,2140,2140,2135,7337
|
|
20240102,112400,1124918275,2145,2145,2145,2145,943
|
|
20240102,112300,1122895540,2150,2150,2150,2150,1023
|
|
20240102,112200,1120696090,2130,2150,2150,2130,4384
|
|
20240102,112100,1111319790,2150,2145,2150,2135,20749
|
|
20240102,112000,1066740075,2140,2150,2150,2140,4513
|
|
20240102,111900,1057057125,2140,2140,2150,2140,12721
|
|
20240102,111800,1029782975,2140,2140,2140,2140,2325
|
|
20240102,111700,1024807475,2140,2140,2140,2140,2000
|
|
20240102,111600,1020527475,2140,2140,2145,2140,11150
|
|
20240102,111500,996665975,2140,2145,2150,2140,4652
|
|
20240102,111400,986678370,2145,2145,2145,2145,99
|
|
20240102,111300,986466015,2145,2150,2150,2145,2617
|
|
20240102,111200,980839515,2145,2150,2150,2145,77
|
|
20240102,111100,980674345,2145,2150,2150,2145,8122
|
|
20240102,111000,963213645,2150,2150,2150,2145,107
|
|
20240102,110900,962983875,2150,2145,2150,2140,2394
|
|
20240102,110800,957848495,2145,2145,2150,2145,730
|
|
20240102,110700,956282625,2150,2145,2150,2145,2613
|
|
20240102,110600,950676150,2145,2135,2145,2135,5280
|
|
20240102,110500,939372815,2145,2140,2145,2125,4101
|
|
20240102,110400,930656195,2140,2145,2150,2140,1780
|
|
20240102,110300,926841485,2145,2155,2155,2145,3656
|
|
20240102,110200,918988845,2150,2150,2155,2150,10528
|
|
20240102,110100,896317795,2150,2155,2155,2140,4559
|
|
20240102,110000,886539575,2150,2140,2155,2140,38266
|
|
20240102,105900,804344135,2145,2130,2145,2110,20440
|
|
20240102,105800,760745635,2130,2130,2130,2130,2
|
|
20240102,105700,760741375,2115,2135,2135,2115,49
|
|
20240102,105600,760637700,2135,2130,2135,2130,5729
|
|
20240102,105500,748410630,2120,2125,2130,2120,930
|
|
20240102,105400,746431855,2130,2120,2130,2120,778
|
|
20240102,105300,744777995,2135,2120,2135,2120,1387
|
|
20240102,105200,741836935,2120,2120,2120,2110,2946
|
|
20240102,105100,735591465,2125,2140,2140,2120,9652
|
|
20240102,105000,715040795,2135,2135,2140,2135,7119
|
|
20240102,104900,699823880,2135,2135,2135,2135,3454
|
|
20240102,104800,692449590,2135,2130,2135,2130,2546
|
|
20240102,104700,687026605,2130,2125,2135,2125,9074
|
|
20240102,104600,667695675,2125,2120,2125,2120,1097
|
|
20240102,104500,665365285,2120,2120,2120,2120,389
|
|
20240102,104400,664540605,2120,2120,2120,2120,910
|
|
20240102,104300,662611405,2120,2115,2120,2115,9102
|
|
20240102,104200,643320175,2120,2115,2120,2115,304
|
|
20240102,104100,642676500,2120,2115,2120,2105,530
|
|
20240102,104000,641555800,2115,2115,2115,2115,1500
|
|
20240102,103900,638383300,2115,2115,2115,2115,54
|
|
20240102,103800,638269090,2105,2115,2115,2105,887
|
|
20240102,103700,636401925,2115,2115,2125,2115,2430
|
|
20240102,103600,631239535,2105,2105,2105,2095,740
|
|
20240102,103500,629685240,2105,2105,2125,2105,4299
|
|
20240102,103400,620619010,2105,2120,2120,2105,1228
|
|
20240102,103300,618023040,2120,2120,2120,2120,1433
|
|
20240102,103200,614985080,2125,2140,2140,2125,12774
|
|
20240102,103100,587692495,2145,2145,2145,2135,5734
|
|
20240102,103000,575394355,2150,2115,2150,2115,41076
|
|
20240102,102900,487729520,2115,2105,2115,2100,30196
|
|
20240102,102800,423992075,2115,2115,2120,2105,8309
|
|
20240102,102700,406431775,2115,2095,2120,2095,16431
|
|
20240102,102600,371788120,2095,2085,2100,2080,10873
|
|
20240102,102500,349052245,2085,2075,2085,2075,4743
|
|
20240102,102400,339181345,2075,2080,2080,2075,295
|
|
20240102,102300,338568720,2080,2080,2080,2080,909
|
|
20240102,102200,336678000,2080,2075,2080,2075,13544
|
|
20240102,102100,308544875,2075,2070,2075,2070,5561
|
|
20240102,102000,297033555,2080,2080,2080,2080,1300
|
|
20240102,101900,294329555,2080,2085,2085,2080,3005
|
|
20240102,101800,288064155,2080,2070,2080,2070,16204
|
|
20240102,101700,254387515,2065,2065,2065,2065,24
|
|
20240102,101600,254337955,2070,2065,2070,2065,5286
|
|
20240102,101500,243399115,2065,2065,2065,2065,3346
|
|
20240102,101400,236489625,2065,2055,2065,2055,14599
|
|
20240102,101300,206456630,2055,2050,2055,2045,693
|
|
20240102,101200,205035980,2045,2050,2050,2045,10100
|
|
20240102,101100,184380980,2050,2045,2050,2045,2430
|
|
20240102,101000,179399530,2055,2050,2055,2050,2002
|
|
20240102,100900,175290720,2050,2045,2050,2045,5298
|
|
20240102,100800,164455560,2050,2050,2050,2045,2570
|
|
20240102,100700,159187085,2050,2045,2050,2045,2600
|
|
20240102,100600,153869585,2050,2050,2050,2050,4828
|
|
20240102,100500,143972185,2055,2055,2065,2055,2531
|
|
20240102,100400,138770940,2055,2065,2065,2055,1032
|
|
20240102,100300,136639870,2065,2065,2065,2060,5223
|
|
20240102,100200,125855275,2065,2045,2065,2045,4514
|
|
20240102,100100,116622645,2035,2025,2035,2025,12018
|
|
20240102,100000,92193925,2025,2045,2045,2025,45125
|