649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,194500,1819271885,2920,2920,2920,2920,0
|
|
20240112,194400,1819271885,2920,2920,2920,2920,0
|
|
20240112,194300,1819271885,2920,2920,2920,2920,0
|
|
20240112,194200,1819271885,2920,2920,2920,2920,0
|
|
20240112,194100,1819271885,2920,2920,2920,2920,0
|
|
20240112,194000,1819271885,2920,2920,2920,2920,0
|
|
20240112,193900,1819271885,2920,2920,2920,2920,0
|
|
20240112,193800,1819271885,2920,2920,2920,2920,0
|
|
20240112,193700,1819271885,2920,2920,2920,2920,0
|
|
20240112,193600,1819271885,2920,2920,2920,2920,0
|
|
20240112,193500,1819271885,2920,2920,2920,2920,0
|
|
20240112,193400,1819271885,2920,2920,2920,2920,0
|
|
20240112,193300,1819271885,2920,2920,2920,2920,0
|
|
20240112,193200,1819271885,2920,2920,2920,2920,0
|
|
20240112,193100,1819271885,2920,2920,2920,2920,0
|
|
20240112,193000,1819271885,2920,2920,2920,2920,0
|
|
20240112,192900,1819271885,2920,2920,2920,2920,0
|
|
20240112,192800,1819271885,2920,2920,2920,2920,0
|
|
20240112,192700,1819271885,2920,2920,2920,2920,0
|
|
20240112,192600,1819271885,2920,2920,2920,2920,0
|
|
20240112,192500,1819271885,2920,2920,2920,2920,0
|
|
20240112,192400,1819271885,2920,2920,2920,2920,0
|
|
20240112,192300,1819271885,2920,2920,2920,2920,0
|
|
20240112,192200,1819271885,2920,2920,2920,2920,0
|
|
20240112,192100,1819271885,2920,2920,2920,2920,0
|
|
20240112,192000,1819271885,2920,2920,2920,2920,0
|
|
20240112,191900,1819271885,2920,2920,2920,2920,0
|
|
20240112,191800,1819271885,2920,2920,2920,2920,0
|
|
20240112,191700,1819271885,2920,2920,2920,2920,0
|
|
20240112,191600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,191500,1819271885,2920,2920,2920,2920,0
|
|
20240112,191400,1819271885,2920,2920,2920,2920,0
|
|
20240112,191300,1819271885,2920,2920,2920,2920,0
|
|
20240112,191200,1819271885,2920,2920,2920,2920,0
|
|
20240112,191100,1819271885,2920,2920,2920,2920,0
|
|
20240112,191000,1819271885,2920,2920,2920,2920,0
|
|
20240112,190900,1819271885,2920,2920,2920,2920,0
|
|
20240112,190800,1819271885,2920,2920,2920,2920,0
|
|
20240112,190700,1819271885,2920,2920,2920,2920,0
|
|
20240112,190600,1819271885,2920,2920,2920,2920,0
|
|
20240112,190500,1819271885,2920,2920,2920,2920,0
|
|
20240112,190400,1819271885,2920,2920,2920,2920,0
|
|
20240112,190300,1819271885,2920,2920,2920,2920,0
|
|
20240112,190200,1819271885,2920,2920,2920,2920,0
|
|
20240112,190100,1819271885,2920,2920,2920,2920,0
|
|
20240112,190000,1819271885,2920,2920,2920,2920,0
|
|
20240112,185900,1819271885,2920,2920,2920,2920,0
|
|
20240112,185800,1819271885,2920,2920,2920,2920,0
|
|
20240112,185700,1819271885,2920,2920,2920,2920,0
|
|
20240112,185600,1819271885,2920,2920,2920,2920,0
|
|
20240112,185500,1819271885,2920,2920,2920,2920,0
|
|
20240112,185400,1819271885,2920,2920,2920,2920,0
|
|
20240112,185300,1819271885,2920,2920,2920,2920,0
|
|
20240112,185200,1819271885,2920,2920,2920,2920,0
|
|
20240112,185100,1819271885,2920,2920,2920,2920,0
|
|
20240112,185000,1819271885,2920,2920,2920,2920,0
|
|
20240112,184900,1819271885,2920,2920,2920,2920,0
|
|
20240112,184800,1819271885,2920,2920,2920,2920,0
|
|
20240112,184700,1819271885,2920,2920,2920,2920,0
|
|
20240112,184600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,184500,1819271885,2920,2920,2920,2920,0
|
|
20240112,184400,1819271885,2920,2920,2920,2920,0
|
|
20240112,184300,1819271885,2920,2920,2920,2920,0
|
|
20240112,184200,1819271885,2920,2920,2920,2920,0
|
|
20240112,184100,1819271885,2920,2920,2920,2920,0
|
|
20240112,184000,1819271885,2920,2920,2920,2920,0
|
|
20240112,183900,1819271885,2920,2920,2920,2920,0
|
|
20240112,183800,1819271885,2920,2920,2920,2920,0
|
|
20240112,183700,1819271885,2920,2920,2920,2920,0
|
|
20240112,183600,1819271885,2920,2920,2920,2920,0
|
|
20240112,183500,1819271885,2920,2920,2920,2920,0
|
|
20240112,183400,1819271885,2920,2920,2920,2920,0
|
|
20240112,183300,1819271885,2920,2920,2920,2920,0
|
|
20240112,183200,1819271885,2920,2920,2920,2920,0
|
|
20240112,183100,1819271885,2920,2920,2920,2920,0
|
|
20240112,183000,1819271885,2920,2920,2920,2920,0
|
|
20240112,182900,1819271885,2920,2920,2920,2920,0
|
|
20240112,182800,1819271885,2920,2920,2920,2920,0
|
|
20240112,182700,1819271885,2920,2920,2920,2920,0
|
|
20240112,182600,1819271885,2920,2920,2920,2920,0
|
|
20240112,182500,1819271885,2920,2920,2920,2920,0
|
|
20240112,182400,1819271885,2920,2920,2920,2920,0
|
|
20240112,182300,1819271885,2920,2920,2920,2920,0
|
|
20240112,182200,1819271885,2920,2920,2920,2920,0
|
|
20240112,182100,1819271885,2920,2920,2920,2920,0
|
|
20240112,182000,1819271885,2920,2920,2920,2920,0
|
|
20240112,181900,1819271885,2920,2920,2920,2920,0
|
|
20240112,181800,1819271885,2920,2920,2920,2920,0
|
|
20240112,181700,1819271885,2920,2920,2920,2920,0
|
|
20240112,181600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,181500,1819271885,2920,2920,2920,2920,0
|
|
20240112,181400,1819271885,2920,2920,2920,2920,0
|
|
20240112,181300,1819271885,2920,2920,2920,2920,0
|
|
20240112,181200,1819271885,2920,2920,2920,2920,0
|
|
20240112,181100,1819271885,2920,2920,2920,2920,0
|
|
20240112,181000,1819271885,2920,2920,2920,2920,0
|
|
20240112,180900,1819271885,2920,2920,2920,2920,0
|
|
20240112,180800,1819271885,2920,2920,2920,2920,0
|
|
20240112,180700,1819271885,2920,2920,2920,2920,0
|
|
20240112,180600,1819271885,2920,2920,2920,2920,0
|
|
20240112,180500,1819271885,2920,2920,2920,2920,0
|
|
20240112,180400,1819271885,2920,2920,2920,2920,0
|
|
20240112,180300,1819271885,2920,2920,2920,2920,0
|
|
20240112,180200,1819271885,2920,2920,2920,2920,0
|
|
20240112,180100,1819271885,2920,2920,2920,2920,0
|
|
20240112,180000,1819271885,2920,2920,2920,2920,0
|
|
20240112,175900,1819271885,2920,2920,2920,2920,0
|
|
20240112,175800,1819271885,2920,2920,2920,2920,0
|
|
20240112,175700,1819271885,2920,2920,2920,2920,0
|
|
20240112,175600,1819271885,2920,2920,2920,2920,0
|
|
20240112,175500,1819271885,2920,2920,2920,2920,0
|
|
20240112,175400,1819271885,2920,2920,2920,2920,0
|
|
20240112,175300,1819271885,2920,2920,2920,2920,0
|
|
20240112,175200,1819271885,2920,2920,2920,2920,0
|
|
20240112,175100,1819271885,2920,2920,2920,2920,0
|
|
20240112,175000,1819271885,2920,2920,2920,2920,0
|
|
20240112,174900,1819271885,2920,2920,2920,2920,0
|
|
20240112,174800,1819271885,2920,2920,2920,2920,0
|
|
20240112,174700,1819271885,2920,2920,2920,2920,0
|
|
20240112,174600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,174500,1819271885,2920,2920,2920,2920,0
|
|
20240112,174400,1819271885,2920,2920,2920,2920,0
|
|
20240112,174300,1819271885,2920,2920,2920,2920,0
|
|
20240112,174200,1819271885,2920,2920,2920,2920,0
|
|
20240112,174100,1819271885,2920,2920,2920,2920,0
|
|
20240112,174000,1819271885,2920,2920,2920,2920,0
|
|
20240112,173900,1819271885,2920,2920,2920,2920,0
|
|
20240112,173800,1819271885,2920,2920,2920,2920,0
|
|
20240112,173700,1819271885,2920,2920,2920,2920,0
|
|
20240112,173600,1819271885,2920,2920,2920,2920,0
|
|
20240112,173500,1819271885,2920,2920,2920,2920,0
|
|
20240112,173400,1819271885,2920,2920,2920,2920,0
|
|
20240112,173300,1819271885,2920,2920,2920,2920,0
|
|
20240112,173200,1819271885,2920,2920,2920,2920,0
|
|
20240112,173100,1819271885,2920,2920,2920,2920,0
|
|
20240112,173000,1819271885,2920,2920,2920,2920,0
|
|
20240112,172900,1819271885,2920,2920,2920,2920,0
|
|
20240112,172800,1819271885,2920,2920,2920,2920,0
|
|
20240112,172700,1819271885,2920,2920,2920,2920,0
|
|
20240112,172600,1819271885,2920,2920,2920,2920,0
|
|
20240112,172500,1819271885,2920,2920,2920,2920,0
|
|
20240112,172400,1819271885,2920,2920,2920,2920,0
|
|
20240112,172300,1819271885,2920,2920,2920,2920,0
|
|
20240112,172200,1819271885,2920,2920,2920,2920,0
|
|
20240112,172100,1819271885,2920,2920,2920,2920,0
|
|
20240112,172000,1819271885,2920,2920,2920,2920,0
|
|
20240112,171900,1819271885,2920,2920,2920,2920,0
|
|
20240112,171800,1819271885,2920,2920,2920,2920,0
|
|
20240112,171700,1819271885,2920,2920,2920,2920,0
|
|
20240112,171600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,171500,1819271885,2920,2920,2920,2920,0
|
|
20240112,171400,1819271885,2920,2920,2920,2920,0
|
|
20240112,171300,1819271885,2920,2920,2920,2920,0
|
|
20240112,171200,1819271885,2920,2920,2920,2920,0
|
|
20240112,171100,1819271885,2920,2920,2920,2920,0
|
|
20240112,171000,1819271885,2920,2920,2920,2920,0
|
|
20240112,170900,1819271885,2920,2920,2920,2920,0
|
|
20240112,170800,1819271885,2920,2920,2920,2920,0
|
|
20240112,170700,1819271885,2920,2920,2920,2920,0
|
|
20240112,170600,1819271885,2920,2920,2920,2920,0
|
|
20240112,170500,1819271885,2920,2920,2920,2920,0
|
|
20240112,170400,1819271885,2920,2920,2920,2920,0
|
|
20240112,170300,1819271885,2920,2920,2920,2920,0
|
|
20240112,170200,1819271885,2920,2920,2920,2920,0
|
|
20240112,170100,1819271885,2920,2920,2920,2920,0
|
|
20240112,170000,1819271885,2920,2920,2920,2920,0
|
|
20240112,165900,1819271885,2920,2920,2920,2920,0
|
|
20240112,165800,1819271885,2920,2920,2920,2920,0
|
|
20240112,165700,1819271885,2920,2920,2920,2920,0
|
|
20240112,165600,1819271885,2920,2920,2920,2920,0
|
|
20240112,165500,1819271885,2920,2920,2920,2920,0
|
|
20240112,165400,1819271885,2920,2920,2920,2920,0
|
|
20240112,165300,1819271885,2920,2920,2920,2920,0
|
|
20240112,165200,1819271885,2920,2920,2920,2920,0
|
|
20240112,165100,1819271885,2920,2920,2920,2920,0
|
|
20240112,165000,1819271885,2920,2920,2920,2920,0
|
|
20240112,164900,1819271885,2920,2920,2920,2920,0
|
|
20240112,164800,1819271885,2920,2920,2920,2920,0
|
|
20240112,164700,1819271885,2920,2920,2920,2920,0
|
|
20240112,164600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,164500,1819271885,2920,2920,2920,2920,0
|
|
20240112,164400,1819271885,2920,2920,2920,2920,0
|
|
20240112,164300,1819271885,2920,2920,2920,2920,0
|
|
20240112,164200,1819271885,2920,2920,2920,2920,0
|
|
20240112,164100,1819271885,2920,2920,2920,2920,0
|
|
20240112,164000,1819271885,2920,2920,2920,2920,0
|
|
20240112,163900,1819271885,2920,2920,2920,2920,0
|
|
20240112,163800,1819271885,2920,2920,2920,2920,0
|
|
20240112,163700,1819271885,2920,2920,2920,2920,0
|
|
20240112,163600,1819271885,2920,2920,2920,2920,0
|
|
20240112,163500,1819271885,2920,2920,2920,2920,0
|
|
20240112,163400,1819271885,2920,2920,2920,2920,0
|
|
20240112,163300,1819271885,2920,2920,2920,2920,0
|
|
20240112,163200,1819271885,2920,2920,2920,2920,0
|
|
20240112,163100,1819271885,2920,2920,2920,2920,0
|
|
20240112,163000,1819271885,2920,2920,2920,2920,0
|
|
20240112,162900,1819271885,2920,2920,2920,2920,0
|
|
20240112,162800,1819271885,2920,2920,2920,2920,0
|
|
20240112,162700,1819271885,2920,2920,2920,2920,0
|
|
20240112,162600,1819271885,2920,2920,2920,2920,0
|
|
20240112,162500,1819271885,2920,2920,2920,2920,0
|
|
20240112,162400,1819271885,2920,2920,2920,2920,0
|
|
20240112,162300,1819271885,2920,2920,2920,2920,0
|
|
20240112,162200,1819271885,2920,2920,2920,2920,0
|
|
20240112,162100,1819271885,2920,2920,2920,2920,0
|
|
20240112,162000,1819271885,2920,2920,2920,2920,0
|
|
20240112,161900,1819271885,2920,2920,2920,2920,0
|
|
20240112,161800,1819271885,2920,2920,2920,2920,0
|
|
20240112,161700,1819271885,2920,2920,2920,2920,0
|
|
20240112,161600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,161500,1819271885,2920,2920,2920,2920,0
|
|
20240112,161400,1819271885,2920,2920,2920,2920,0
|
|
20240112,161300,1819271885,2920,2920,2920,2920,0
|
|
20240112,161200,1819271885,2920,2920,2920,2920,0
|
|
20240112,161100,1819271885,2920,2920,2920,2920,0
|
|
20240112,161000,1819271885,2920,2920,2920,2920,0
|
|
20240112,160900,1819271885,2920,2920,2920,2920,0
|
|
20240112,160800,1819271885,2920,2920,2920,2920,0
|
|
20240112,160700,1819271885,2920,2920,2920,2920,0
|
|
20240112,160600,1819271885,2920,2920,2920,2920,0
|
|
20240112,160500,1819271885,2920,2920,2920,2920,0
|
|
20240112,160400,1819271885,2920,2920,2920,2920,0
|
|
20240112,160300,1819271885,2920,2920,2920,2920,0
|
|
20240112,160200,1819271885,2920,2920,2920,2920,0
|
|
20240112,160100,1819271885,2920,2920,2920,2920,0
|
|
20240112,160000,1819271885,2920,2920,2920,2920,0
|
|
20240112,155900,1819271885,2920,2920,2920,2920,0
|
|
20240112,155800,1819271885,2920,2920,2920,2920,0
|
|
20240112,155700,1819271885,2920,2920,2920,2920,0
|
|
20240112,155600,1819271885,2920,2920,2920,2920,0
|
|
20240112,155500,1819271885,2920,2920,2920,2920,0
|
|
20240112,155400,1819271885,2920,2920,2920,2920,0
|
|
20240112,155300,1819271885,2920,2920,2920,2920,0
|
|
20240112,155200,1819271885,2920,2920,2920,2920,0
|
|
20240112,155100,1819271885,2920,2920,2920,2920,0
|
|
20240112,155000,1819271885,2920,2920,2920,2920,0
|
|
20240112,154900,1819271885,2920,2920,2920,2920,0
|
|
20240112,154800,1819271885,2920,2920,2920,2920,0
|
|
20240112,154700,1819271885,2920,2920,2920,2920,0
|
|
20240112,154600,1819271885,2920,2920,2920,2920,18775
|
|
20240112,154500,1819271885,2920,2920,2920,2920,0
|
|
20240112,154400,1819271885,2920,2920,2920,2920,0
|
|
20240112,154300,1819271885,2920,2920,2920,2920,0
|
|
20240112,154200,1819271885,2920,2920,2920,2920,0
|
|
20240112,154100,1819271885,2920,2920,2920,2920,0
|
|
20240112,154000,1819271885,2920,2920,2920,2920,0
|
|
20240112,153900,1819271885,2920,2920,2920,2920,0
|
|
20240112,153800,1819271885,2920,2920,2920,2920,0
|
|
20240112,153700,1819271885,2920,2920,2920,2920,0
|
|
20240112,153600,1819271885,2920,2920,2920,2920,0
|
|
20240112,153500,1819271885,2920,2920,2920,2920,0
|
|
20240112,153400,1819271885,2920,2920,2920,2920,0
|
|
20240112,153300,1819271885,2920,2920,2920,2920,0
|
|
20240112,153200,1819271885,2920,2920,2920,2920,0
|
|
20240112,153100,1819271885,2920,2920,2920,2920,0
|
|
20240112,153000,1819271885,2920,2920,2920,2920,18775
|
|
20240112,152900,1764448885,2930,2930,2930,2930,0
|
|
20240112,152800,1764448885,2930,2930,2930,2930,0
|
|
20240112,152700,1764448885,2930,2930,2930,2930,0
|
|
20240112,152600,1764448885,2930,2930,2930,2930,0
|
|
20240112,152500,1764448885,2930,2930,2930,2930,0
|
|
20240112,152400,1764448885,2930,2930,2930,2930,0
|
|
20240112,152300,1764448885,2930,2930,2930,2930,0
|
|
20240112,152200,1764448885,2930,2930,2930,2930,0
|
|
20240112,152100,1764448885,2930,2930,2930,2930,0
|
|
20240112,152000,1764448885,2930,2930,2930,2930,0
|
|
20240112,151900,1764448885,2930,2940,2940,2930,3855
|
|
20240112,151800,1753153175,2940,2930,2940,2930,279
|
|
20240112,151700,1752334925,2935,2930,2935,2930,576
|
|
20240112,151600,1750646735,2935,2940,2940,2930,1326
|
|
20240112,151500,1746755465,2935,2925,2935,2925,7474
|
|
20240112,151400,1724837265,2930,2925,2930,2925,5402
|
|
20240112,151300,1709021970,2925,2930,2930,2925,500
|
|
20240112,151200,1707558830,2930,2930,2930,2925,2101
|
|
20240112,151100,1701408260,2930,2930,2930,2925,2900
|
|
20240112,151000,1692916620,2930,2940,2940,2925,407
|
|
20240112,150900,1691724090,2925,2930,2930,2925,1706
|
|
20240112,150800,1686726815,2925,2935,2935,2925,1447
|
|
20240112,150700,1682486400,2935,2935,2935,2930,373
|
|
20240112,150600,1681391935,2935,2930,2935,2930,1413
|
|
20240112,150500,1677245690,2930,2935,2935,2930,762
|
|
20240112,150400,1675011130,2935,2935,2935,2930,452
|
|
20240112,150300,1673686700,2935,2930,2935,2930,659
|
|
20240112,150200,1671755810,2930,2930,2935,2930,454
|
|
20240112,150100,1670425480,2930,2930,2935,2930,525
|
|
20240112,150000,1668887005,2930,2930,2940,2930,544
|
|
20240112,145900,1667292085,2930,2930,2940,2930,675
|
|
20240112,145800,1665311335,2930,2930,2930,2930,444
|
|
20240112,145700,1664010415,2940,2940,2940,2930,514
|
|
20240112,145600,1662503500,2930,2930,2930,2930,853
|
|
20240112,145500,1660004210,2940,2930,2940,2930,447
|
|
20240112,145400,1658693955,2945,2930,2945,2930,413
|
|
20240112,145300,1657483295,2930,2930,2935,2930,448
|
|
20240112,145200,1656170290,2930,2935,2935,2930,595
|
|
20240112,145100,1654426175,2935,2930,2935,2930,607
|
|
20240112,145000,1652646505,2930,2930,2935,2930,477
|
|
20240112,144900,1651248385,2930,2930,2935,2930,4078
|
|
20240112,144800,1639299050,2930,2930,2945,2930,1513
|
|
20240112,144700,1634865390,2930,2930,2940,2930,1113
|
|
20240112,144600,1631600425,2930,2935,2940,2930,4659
|
|
20240112,144500,1617927770,2935,2935,2945,2935,413
|
|
20240112,144400,1616715235,2935,2935,2945,2935,448
|
|
20240112,144300,1615399805,2935,2935,2945,2935,471
|
|
20240112,144200,1614017040,2940,2935,2950,2935,548
|
|
20240112,144100,1612407915,2935,2950,2950,2935,1354
|
|
20240112,144000,1608431525,2935,2935,2935,2935,442
|
|
20240112,143900,1607134255,2950,2935,2950,2935,480
|
|
20240112,143800,1605724230,2950,2935,2950,2935,448
|
|
20240112,143700,1604408605,2935,2935,2950,2935,2113
|
|
20240112,143600,1598203485,2935,2940,2950,2935,466
|
|
20240112,143500,1596834655,2940,2940,2945,2940,891
|
|
20240112,143400,1594214700,2940,2940,2950,2940,479
|
|
20240112,143300,1592806070,2940,2940,2945,2940,392
|
|
20240112,143200,1591653215,2940,2945,2950,2940,382
|
|
20240112,143100,1590529730,2940,2940,2950,2940,412
|
|
20240112,143000,1589318195,2940,2940,2950,2940,249
|
|
20240112,142900,1588585560,2940,2935,2950,2935,371
|
|
20240112,142800,1587494730,2940,2940,2950,2935,202
|
|
20240112,142700,1586900770,2940,2940,2950,2940,1148
|
|
20240112,142600,1583525340,2940,2945,2945,2940,1720
|
|
20240112,142500,1578468350,2945,2945,2945,2940,188
|
|
20240112,142400,1577915270,2940,2940,2945,2940,311
|
|
20240112,142300,1577000745,2940,2945,2945,2940,247
|
|
20240112,142200,1576274200,2950,2940,2950,2940,212
|
|
20240112,142100,1575650540,2950,2940,2950,2940,246
|
|
20240112,142000,1574926755,2940,2940,2950,2940,214
|
|
20240112,141900,1574297360,2945,2940,2950,2940,193
|
|
20240112,141800,1573729370,2940,2945,2950,2940,837
|
|
20240112,141700,1571263105,2940,2935,2950,2935,298
|
|
20240112,141600,1570387195,2940,2935,2950,2935,225
|
|
20240112,141500,1569725565,2935,2940,2950,2935,191
|
|
20240112,141400,1569164475,2935,2940,2950,2935,1725
|
|
20240112,141300,1564098905,2940,2940,2950,2940,226
|
|
20240112,141200,1563433735,2940,2950,2950,2940,218
|
|
20240112,141100,1562792405,2940,2940,2940,2930,3305
|
|
20240112,141000,1553076885,2930,2930,2940,2930,287
|
|
20240112,140900,1552235170,2930,2935,2940,2930,295
|
|
20240112,140800,1551370045,2935,2930,2940,2930,577
|
|
20240112,140700,1549675160,2940,2935,2940,2930,1133
|
|
20240112,140600,1546349730,2935,2930,2935,2930,215
|
|
20240112,140500,1545719590,2930,2930,2935,2930,373
|
|
20240112,140400,1544626340,2930,2925,2935,2925,310
|
|
20240112,140300,1543718145,2935,2925,2935,2925,1727
|
|
20240112,140200,1538666290,2925,2925,2935,2925,626
|
|
20240112,140100,1536832805,2925,2925,2930,2925,214
|
|
20240112,140000,1536206670,2930,2930,2930,2925,589
|
|
20240112,135900,1534482695,2930,2930,2940,2930,519
|
|
20240112,135800,1532961470,2930,2925,2930,2925,827
|
|
20240112,135700,1530538950,2925,2925,2930,2925,436
|
|
20240112,135600,1529263280,2925,2925,2940,2925,685
|
|
20240112,135500,1527258910,2930,2925,2940,2925,2724
|
|
20240112,135400,1519288875,2930,2930,2940,2925,228
|
|
20240112,135300,1518620765,2925,2930,2940,2925,851
|
|
20240112,135200,1516131030,2925,2930,2935,2925,163
|
|
20240112,135100,1515653725,2935,2930,2935,2925,1886
|
|
20240112,135000,1510131675,2935,2930,2935,2925,790
|
|
20240112,134900,1507817375,2930,2930,2930,2925,356
|
|
20240112,134800,1506774885,2930,2930,2930,2925,383
|
|
20240112,134700,1505653580,2925,2930,2930,2925,746
|
|
20240112,134600,1503471155,2935,2940,2940,2935,72
|
|
20240112,134500,1503259665,2940,2935,2940,2930,3550
|
|
20240112,134400,1492857615,2930,2935,2940,2930,3775
|
|
20240112,134300,1481778290,2940,2940,2940,2940,73
|
|
20240112,134200,1481563670,2935,2935,2940,2935,6265
|
|
20240112,134100,1463175530,2940,2940,2940,2940,111
|
|
20240112,134000,1462849190,2935,2945,2955,2935,1649
|
|
20240112,133900,1458003565,2955,2950,2960,2950,167
|
|
20240112,133800,1457510290,2950,2950,2950,2945,556
|
|
20240112,133700,1455870685,2950,2945,2950,2935,93
|
|
20240112,133600,1455596635,2935,2945,2945,2935,810
|
|
20240112,133500,1453218925,2945,2940,2945,2935,1096
|
|
20240112,133400,1449999500,2940,2935,2945,2935,257
|
|
20240112,133300,1449244650,2945,2945,2945,2940,75
|
|
20240112,133200,1449023955,2945,2945,2945,2945,283
|
|
20240112,133100,1448190520,2940,2960,2960,2940,1140
|
|
20240112,133000,1444837985,2955,2955,2955,2955,38
|
|
20240112,132900,1444725695,2940,2955,2955,2940,191
|
|
20240112,132800,1444163285,2940,2930,2940,2930,2661
|
|
20240112,132700,1436357875,2935,2930,2935,2930,2021
|
|
20240112,132600,1430432105,2930,2930,2930,2930,272
|
|
20240112,132500,1429635145,2925,2930,2930,2925,798
|
|
20240112,132400,1427300025,2930,2930,2930,2925,9584
|
|
20240112,132300,1399265580,2930,2930,2930,2925,502
|
|
20240112,132200,1397796840,2930,2935,2935,2930,1245
|
|
20240112,132100,1394148625,2930,2935,2935,2930,2035
|
|
20240112,132000,1388185885,2935,2930,2940,2930,2118
|
|
20240112,131900,1381979550,2930,2940,2940,2930,5310
|
|
20240112,131800,1366393630,2940,2940,2940,2940,207
|
|
20240112,131700,1365785050,2940,2945,2950,2935,19761
|
|
20240112,131600,1307661540,2945,2945,2950,2945,677
|
|
20240112,131500,1305667590,2950,2950,2950,2950,3140
|
|
20240112,131400,1296404590,2950,2955,2955,2950,489
|
|
20240112,131300,1294960145,2955,2950,2955,2950,744
|
|
20240112,131200,1292765160,2950,2955,2955,2950,321
|
|
20240112,131100,1291817795,2955,2955,2955,2955,1446
|
|
20240112,131000,1287544865,2955,2955,2960,2955,4343
|
|
20240112,130900,1274710800,2955,2960,2960,2955,1028
|
|
20240112,130800,1271670385,2955,2955,2955,2950,657
|
|
20240112,130700,1269729470,2950,2955,2955,2950,92
|
|
20240112,130600,1269457805,2955,2950,2955,2950,4524
|
|
20240112,130500,1256111545,2955,2955,2955,2950,2052
|
|
20240112,130400,1250049610,2960,2960,2960,2960,35
|
|
20240112,130300,1249946010,2955,2960,2960,2955,142
|
|
20240112,130200,1249526220,2955,2955,2955,2955,342
|
|
20240112,130100,1248515610,2950,2955,2955,2950,520
|
|
20240112,130000,1246979500,2955,2955,2955,2955,131
|
|
20240112,125900,1246592395,2955,2955,2955,2955,2920
|
|
20240112,125800,1237963795,2955,2960,2960,2955,3715
|
|
20240112,125700,1226982325,2960,2955,2960,2955,1651
|
|
20240112,125600,1222103440,2960,2960,2960,2960,64
|
|
20240112,125500,1221914000,2960,2955,2960,2955,166
|
|
20240112,125400,1221423295,2955,2960,2960,2955,3022
|
|
20240112,125300,1212490755,2965,2955,2965,2955,245
|
|
20240112,125200,1211765945,2960,2955,2960,2955,367
|
|
20240112,125100,1210681280,2955,2960,2960,2955,614
|
|
20240112,125000,1208864340,2965,2965,2965,2965,37
|
|
20240112,124900,1208754635,2955,2965,2965,2955,364
|
|
20240112,124800,1207678155,2955,2960,2960,2955,1013
|
|
20240112,124700,1204680285,2965,2965,2965,2965,35
|
|
20240112,124600,1204576510,2960,2965,2965,2960,186
|
|
20240112,124500,1204025620,2960,2960,2960,2960,0
|
|
20240112,124400,1204025620,2960,2960,2965,2960,625
|
|
20240112,124300,1202175445,2965,2965,2965,2965,35
|
|
20240112,124200,1202071670,2960,2960,2960,2960,1671
|
|
20240112,124100,1197125510,2960,2965,2965,2960,529
|
|
20240112,124000,1195559490,2960,2960,2960,2960,107
|
|
20240112,123900,1195242770,2965,2960,2965,2960,850
|
|
20240112,123800,1192726595,2960,2960,2965,2960,767
|
|
20240112,123700,1190455600,2965,2965,2965,2965,0
|
|
20240112,123600,1190455600,2965,2965,2965,2965,36
|
|
20240112,123500,1190348860,2965,2965,2965,2955,5678
|
|
20240112,123400,1173541475,2965,2965,2965,2965,172
|
|
20240112,123300,1173031495,2965,2965,2970,2965,1328
|
|
20240112,123200,1169093800,2965,2970,2970,2965,4695
|
|
20240112,123100,1155170460,2970,2970,2980,2965,2688
|
|
20240112,123000,1147194410,2975,2975,2975,2975,35
|
|
20240112,122900,1147090285,2970,2970,2970,2965,2180
|
|
20240112,122800,1140623905,2970,2970,2970,2970,10
|
|
20240112,122700,1140594205,2970,2965,2970,2965,149
|
|
20240112,122600,1140152245,2965,2970,2970,2965,3616
|
|
20240112,122500,1129417670,2975,2970,2975,2970,2148
|
|
20240112,122400,1123037935,2975,2975,2975,2975,405
|
|
20240112,122300,1121833060,2975,2975,2975,2975,216
|
|
20240112,122200,1121190460,2980,2980,2980,2980,35
|
|
20240112,122100,1121086160,2970,2970,2970,2970,0
|
|
20240112,122000,1121086160,2970,2970,2970,2970,143
|
|
20240112,121900,1120661450,2970,2975,2975,2970,2133
|
|
20240112,121800,1114322380,2975,2980,2980,2975,162
|
|
20240112,121700,1113840255,2975,2975,2975,2975,0
|
|
20240112,121600,1113840255,2975,2975,2980,2975,901
|
|
20240112,121500,1111159605,2975,2975,2980,2975,905
|
|
20240112,121400,1108467080,2975,2975,2975,2970,503
|
|
20240112,121300,1106971420,2975,2980,2980,2975,88
|
|
20240112,121200,1106709445,2970,2980,2980,2970,325
|
|
20240112,121100,1105742225,2975,2980,2980,2975,43
|
|
20240112,121000,1105614290,2980,2970,2980,2970,679
|
|
20240112,120900,1103597005,2980,2980,2980,2980,10
|
|
20240112,120800,1103567205,2975,2970,2975,2970,3003
|
|
20240112,120700,1094648120,2970,2975,2975,2970,670
|
|
20240112,120600,1092658040,2970,2970,2970,2970,1000
|
|
20240112,120500,1089688040,2970,2975,2975,2970,129
|
|
20240112,120400,1089304735,2970,2975,2975,2970,529
|
|
20240112,120300,1087733425,2970,2980,2980,2970,442
|
|
20240112,120200,1086418170,2980,2975,2980,2975,46
|
|
20240112,120100,1086281270,2975,2980,2980,2975,1203
|
|
20240112,120000,1082701670,2980,2980,2980,2980,2017
|
|
20240112,115900,1076691010,2980,2975,2980,2975,546
|
|
20240112,115800,1075066485,2970,2970,2970,2970,493
|
|
20240112,115700,1073602275,2975,2980,2980,2970,510
|
|
20240112,115600,1072084045,2970,2975,2980,2970,1719
|
|
20240112,115500,1066977235,2975,2975,2975,2975,9
|
|
20240112,115400,1066950460,2975,2975,2980,2975,1082
|
|
20240112,115300,1063731300,2980,2980,2980,2980,85
|
|
20240112,115200,1063478000,2975,2975,2975,2975,163
|
|
20240112,115100,1062993075,2975,2980,2980,2975,514
|
|
20240112,115000,1061463750,2975,2980,2980,2975,294
|
|
20240112,114900,1060588270,2975,2975,2975,2975,0
|
|
20240112,114800,1060588270,2975,2975,2980,2975,3157
|
|
20240112,114700,1051193515,2980,2980,2980,2980,599
|
|
20240112,114600,1049408495,2980,2980,2980,2975,1519
|
|
20240112,114500,1044883135,2980,2990,2990,2975,17811
|
|
20240112,114400,991825650,2990,2990,2990,2990,130
|
|
20240112,114300,991436950,2995,2995,2995,2995,35
|
|
20240112,114200,991332125,2995,2995,3005,2995,220
|
|
20240112,114100,990673040,2995,3005,3005,2995,14
|
|
20240112,114000,990631100,2995,2995,2995,2995,72
|
|
20240112,113900,990415460,2990,2995,2995,2990,544
|
|
20240112,113800,988786225,2995,2995,2995,2995,301
|
|
20240112,113700,987884730,2990,2995,2995,2990,233
|
|
20240112,113600,987187380,2990,2995,2995,2990,527
|
|
20240112,113500,985611475,2995,3005,3005,2995,67
|
|
20240112,113400,985410800,3000,2995,3000,2995,258
|
|
20240112,113300,984636975,2985,2990,2990,2985,3602
|
|
20240112,113200,973876485,2995,2995,2995,2995,36
|
|
20240112,113100,973768665,2990,2985,2990,2985,122
|
|
20240112,113000,973404395,2990,2990,2990,2990,4
|
|
20240112,112900,973392435,2985,2990,2990,2985,772
|
|
20240112,112800,971087660,2995,2995,3000,2995,56
|
|
20240112,112700,970919930,2985,2990,2990,2985,1291
|
|
20240112,112600,967065740,2990,2990,2995,2985,824
|
|
20240112,112500,964601875,3000,3000,3000,3000,100
|
|
20240112,112400,964301875,2990,2990,2990,2990,510
|
|
20240112,112300,962776975,2990,2995,2995,2990,261
|
|
20240112,112200,961996410,3000,2985,3000,2985,2067
|
|
20240112,112100,955822025,2995,2990,2995,2990,371
|
|
20240112,112000,954711030,2990,2990,2995,2990,654
|
|
20240112,111900,952755390,2995,2995,2995,2995,120
|
|
20240112,111800,952395990,2995,2990,2995,2990,281
|
|
20240112,111700,951555625,2995,2995,2995,2995,535
|
|
20240112,111600,949953300,2995,2995,2995,2995,38
|
|
20240112,111500,949839490,2990,2990,2990,2990,0
|
|
20240112,111400,949839490,2990,2990,2995,2990,642
|
|
20240112,111300,947919735,2990,2990,2990,2990,0
|
|
20240112,111200,947919735,2990,2990,2990,2990,115
|
|
20240112,111100,947575885,2990,2990,2990,2985,700
|
|
20240112,111000,945483460,2990,2985,2990,2985,2468
|
|
20240112,110900,938114375,2990,2985,2990,2985,2042
|
|
20240112,110800,932018780,2985,2985,2985,2980,3238
|
|
20240112,110700,922355850,2995,2990,3000,2985,4282
|
|
20240112,110600,909572915,2990,2990,2990,2990,364
|
|
20240112,110500,908484555,2985,2985,2985,2985,128
|
|
20240112,110400,908102475,2990,2990,2990,2990,642
|
|
20240112,110300,906182895,2995,2995,2995,2995,103
|
|
20240112,110200,905874410,3000,2995,3000,2990,539
|
|
20240112,110100,904262615,2990,2990,3000,2990,737
|
|
20240112,110000,902058380,2995,2995,2995,2995,87
|
|
20240112,105900,901797815,2990,2990,2995,2990,2054
|
|
20240112,105800,895656105,2995,2995,3000,2995,1068
|
|
20240112,105700,892457265,2990,2990,2990,2990,0
|
|
20240112,105600,892457265,2990,2995,2995,2990,1114
|
|
20240112,105500,889125795,2995,2995,2995,2995,550
|
|
20240112,105400,887478545,2990,3000,3000,2990,944
|
|
20240112,105300,884653120,3000,3000,3000,3000,142
|
|
20240112,105200,884227120,3000,3000,3000,2995,986
|
|
20240112,105100,881269720,3005,3005,3005,3005,176
|
|
20240112,105000,880740840,3005,3005,3005,3005,71
|
|
20240112,104900,880527485,3000,3010,3010,3000,1193
|
|
20240112,104800,876946485,3000,3015,3015,3000,37903
|
|
20240112,104700,762884425,3015,3010,3015,3010,2857
|
|
20240112,104600,754284660,3010,3005,3010,3005,641
|
|
20240112,104500,752358335,3005,3005,3005,3005,372
|
|
20240112,104400,751240475,3005,3000,3005,3000,165
|
|
20240112,104300,750745300,3000,3005,3005,3000,201
|
|
20240112,104200,750141865,3010,3010,3010,3010,350
|
|
20240112,104100,749088365,3000,3005,3005,3000,196
|
|
20240112,104000,748500185,3000,3000,3000,3000,85
|
|
20240112,103900,748245185,2995,3010,3010,2995,594
|
|
20240112,103800,746466140,2990,2990,2990,2990,0
|
|
20240112,103700,746466140,2990,2990,2990,2990,124
|
|
20240112,103600,746095380,2990,3000,3000,2990,2499
|
|
20240112,103500,738620380,3000,2995,3010,2995,109
|
|
20240112,103400,738293905,2995,2995,2995,2995,0
|
|
20240112,103300,738293905,2995,2990,2995,2990,1132
|
|
20240112,103200,734906750,2995,2995,2995,2995,35
|
|
20240112,103100,734801925,2990,2990,2990,2990,210
|
|
20240112,103000,734174025,2990,2990,2995,2990,1727
|
|
20240112,102900,729010120,2995,2995,3005,2995,76
|
|
20240112,102800,728782450,2995,2995,3005,2995,190
|
|
20240112,102700,728212900,2995,2995,2995,2990,555
|
|
20240112,102600,726553140,2995,2995,2995,2995,45
|
|
20240112,102500,726418365,3005,3005,3005,3005,9
|
|
20240112,102400,726391320,3005,3000,3010,2985,2157
|
|
20240112,102300,719937315,3010,3000,3010,3000,76
|
|
20240112,102200,719708840,2995,3005,3005,2995,644
|
|
20240112,102100,717775060,3005,2990,3005,2990,627
|
|
20240112,102000,715899645,2990,2990,2990,2990,149
|
|
20240112,101900,715454135,2990,2990,2990,2990,0
|
|
20240112,101800,715454135,2990,2985,2990,2985,540
|
|
20240112,101700,713842005,2990,2990,2990,2990,105
|
|
20240112,101600,713528055,2985,2985,2990,2985,523
|
|
20240112,101500,711966145,2990,2995,2995,2985,799
|
|
20240112,101400,709580640,2985,2985,2995,2985,765
|
|
20240112,101300,707294395,2985,2985,2985,2975,1785
|
|
20240112,101200,701978655,2980,2990,2995,2980,6131
|
|
20240112,101100,683697140,2985,2985,2985,2985,597
|
|
20240112,101000,681915095,2990,2990,2990,2990,1
|
|
20240112,100900,681912105,2980,2995,2995,2980,120
|
|
20240112,100800,681553905,2985,2980,2995,2980,497
|
|
20240112,100700,680072820,2980,2980,2995,2980,450
|
|
20240112,100600,678729120,2995,2985,2995,2980,5461
|
|
20240112,100500,662445225,2985,2985,2995,2985,2955
|
|
20240112,100400,653616340,2995,3000,3000,2990,6567
|
|
20240112,100300,633962125,2995,2990,2995,2990,1511
|
|
20240112,100200,629440055,2985,2995,2995,2985,3761
|
|
20240112,100100,618196135,3005,2995,3005,2990,1580
|
|
20240112,100000,613470005,2995,3000,3000,2995,1146
|
|
20240112,095900,610037730,2995,3000,3000,2995,1188
|
|
20240112,095800,606478825,3000,3000,3000,3000,35
|
|
20240112,095700,606373825,2995,3000,3000,2995,236
|
|
20240112,095600,605665915,2995,2995,3005,2995,3158
|
|
20240112,095500,596199805,3000,3000,3000,2995,1122
|
|
20240112,095400,592833810,3000,3000,3005,2995,3923
|
|
20240112,095300,581074955,2995,3010,3010,2995,9474
|
|
20240112,095200,552642400,3010,3015,3025,3010,8805
|
|
20240112,095100,526123700,3015,3015,3035,3015,43
|
|
20240112,095000,525993860,3015,3020,3020,3015,8413
|
|
20240112,094900,500599360,3020,3020,3035,3020,641
|
|
20240112,094800,498663525,3020,3020,3035,3020,227
|
|
20240112,094700,497977600,3020,3030,3030,3020,1097
|
|
20240112,094600,494660130,3030,3020,3030,3020,1995
|
|
20240112,094500,488635220,3030,3020,3030,3020,120
|
|
20240112,094400,488272810,3030,3025,3030,3025,2000
|
|
20240112,094300,482213820,3020,3030,3030,3015,1387
|
|
20240112,094200,478027560,3030,3020,3030,3015,3731
|
|
20240112,094100,466772015,3020,3020,3020,3020,1795
|
|
20240112,094000,461351115,3030,3025,3030,3020,569
|
|
20240112,093900,459632465,3030,3030,3030,3015,229
|
|
20240112,093800,458941480,3020,3020,3030,3020,8741
|
|
20240112,093700,432540125,3025,3025,3030,3025,5877
|
|
20240112,093600,414761830,3035,3030,3035,3030,51
|
|
20240112,093500,414607295,3025,3030,3030,3025,589
|
|
20240112,093400,412823060,3030,3035,3035,3030,12382
|
|
20240112,093300,375255730,3040,3035,3040,3035,3
|
|
20240112,093200,375246620,3035,3040,3040,3035,131
|
|
20240112,093100,374848985,3040,3035,3040,3035,514
|
|
20240112,093000,373288890,3040,3040,3040,3040,497
|
|
20240112,092900,371778010,3040,3035,3040,3035,502
|
|
20240112,092800,370251940,3035,3040,3040,3030,6534
|
|
20240112,092700,350434025,3060,3050,3060,3035,13487
|
|
20240112,092600,309431635,3070,3050,3070,3050,848
|
|
20240112,092500,306845175,3070,3045,3070,3045,528
|
|
20240112,092400,305237280,3045,3045,3045,3045,647
|
|
20240112,092300,303267165,3040,3040,3040,3040,381
|
|
20240112,092200,302108925,3035,3045,3045,3035,13643
|
|
20240112,092100,260589035,3045,3045,3050,3045,1191
|
|
20240112,092000,256959840,3060,3060,3060,3060,1
|
|
20240112,091900,256956780,3045,3065,3065,3040,13777
|
|
20240112,091800,214961730,3065,3050,3065,3050,770
|
|
20240112,091700,212613095,3050,3050,3050,3050,579
|
|
20240112,091600,210847145,3050,3065,3065,3045,15402
|
|
20240112,091500,163782155,3065,3060,3075,3060,6446
|
|
20240112,091400,144052050,3060,3065,3065,3060,10710
|
|
20240112,091300,111272900,3065,3080,3080,3065,2137
|
|
20240112,091200,104721630,3065,3060,3080,3060,2253
|
|
20240112,091100,97812930,3080,3065,3080,3060,406
|
|
20240112,091000,96569950,3060,3065,3065,3060,1519
|
|
20240112,090900,91920325,3065,3095,3095,3065,3653
|
|
20240112,090800,80710665,3070,3070,3100,3070,4598
|
|
20240112,090700,66523090,3070,3075,3095,3070,597
|
|
20240112,090600,64686075,3100,3080,3100,3080,3004
|
|
20240112,090500,55380415,3080,3060,3080,3060,165
|
|
20240112,090400,54873595,3060,3080,3100,3055,7851
|
|
20240112,090300,30774005,3080,3100,3100,3080,587
|
|
20240112,090200,28964515,3100,3080,3100,3080,1595
|
|
20240112,090100,24027855,3080,3075,3080,3070,4831
|
|
20240112,090000,9173475,3075,3080,3085,3075,2896
|