599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,185500,2477599310,2255,2255,2255,2255,0
|
|
20240105,185400,2477599310,2255,2255,2255,2255,0
|
|
20240105,185300,2477599310,2255,2255,2255,2255,0
|
|
20240105,185200,2477599310,2255,2255,2255,2255,0
|
|
20240105,185100,2477599310,2255,2255,2255,2255,0
|
|
20240105,185000,2477599310,2255,2255,2255,2255,0
|
|
20240105,184900,2477599310,2255,2255,2255,2255,0
|
|
20240105,184800,2477599310,2255,2255,2255,2255,0
|
|
20240105,184700,2477599310,2255,2255,2255,2255,0
|
|
20240105,184600,2477599310,2255,2255,2255,2255,0
|
|
20240105,184500,2477599310,2255,2255,2255,2255,0
|
|
20240105,184400,2477599310,2255,2255,2255,2255,0
|
|
20240105,184300,2477599310,2255,2255,2255,2255,0
|
|
20240105,184200,2477599310,2255,2255,2255,2255,0
|
|
20240105,184100,2477599310,2255,2255,2255,2255,0
|
|
20240105,184000,2477599310,2255,2255,2255,2255,0
|
|
20240105,183900,2477599310,2255,2255,2255,2255,0
|
|
20240105,183800,2477599310,2255,2255,2255,2255,0
|
|
20240105,183700,2477599310,2255,2255,2255,2255,0
|
|
20240105,183600,2477599310,2255,2255,2255,2255,0
|
|
20240105,183500,2477599310,2255,2255,2255,2255,0
|
|
20240105,183400,2477599310,2255,2255,2255,2255,0
|
|
20240105,183300,2477599310,2255,2255,2255,2255,0
|
|
20240105,183200,2477599310,2255,2255,2255,2255,0
|
|
20240105,183100,2477599310,2255,2255,2255,2255,0
|
|
20240105,183000,2477599310,2255,2255,2255,2255,0
|
|
20240105,182900,2477599310,2255,2255,2255,2255,0
|
|
20240105,182800,2477599310,2255,2255,2255,2255,0
|
|
20240105,182700,2477599310,2255,2255,2255,2255,0
|
|
20240105,182600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,182500,2477599310,2255,2255,2255,2255,0
|
|
20240105,182400,2477599310,2255,2255,2255,2255,0
|
|
20240105,182300,2477599310,2255,2255,2255,2255,0
|
|
20240105,182200,2477599310,2255,2255,2255,2255,0
|
|
20240105,182100,2477599310,2255,2255,2255,2255,0
|
|
20240105,182000,2477599310,2255,2255,2255,2255,0
|
|
20240105,181900,2477599310,2255,2255,2255,2255,0
|
|
20240105,181800,2477599310,2255,2255,2255,2255,0
|
|
20240105,181700,2477599310,2255,2255,2255,2255,0
|
|
20240105,181600,2477599310,2255,2255,2255,2255,0
|
|
20240105,181500,2477599310,2255,2255,2255,2255,0
|
|
20240105,181400,2477599310,2255,2255,2255,2255,0
|
|
20240105,181300,2477599310,2255,2255,2255,2255,0
|
|
20240105,181200,2477599310,2255,2255,2255,2255,0
|
|
20240105,181100,2477599310,2255,2255,2255,2255,0
|
|
20240105,181000,2477599310,2255,2255,2255,2255,0
|
|
20240105,180900,2477599310,2255,2255,2255,2255,0
|
|
20240105,180800,2477599310,2255,2255,2255,2255,0
|
|
20240105,180700,2477599310,2255,2255,2255,2255,0
|
|
20240105,180600,2477599310,2255,2255,2255,2255,0
|
|
20240105,180500,2477599310,2255,2255,2255,2255,0
|
|
20240105,180400,2477599310,2255,2255,2255,2255,0
|
|
20240105,180300,2477599310,2255,2255,2255,2255,0
|
|
20240105,180200,2477599310,2255,2255,2255,2255,0
|
|
20240105,180100,2477599310,2255,2255,2255,2255,0
|
|
20240105,180000,2477599310,2255,2255,2255,2255,0
|
|
20240105,175900,2477599310,2255,2255,2255,2255,0
|
|
20240105,175800,2477599310,2255,2255,2255,2255,0
|
|
20240105,175700,2477599310,2255,2255,2255,2255,0
|
|
20240105,175600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,175500,2477599310,2255,2255,2255,2255,0
|
|
20240105,175400,2477599310,2255,2255,2255,2255,0
|
|
20240105,175300,2477599310,2255,2255,2255,2255,0
|
|
20240105,175200,2477599310,2255,2255,2255,2255,0
|
|
20240105,175100,2477599310,2255,2255,2255,2255,0
|
|
20240105,175000,2477599310,2255,2255,2255,2255,0
|
|
20240105,174900,2477599310,2255,2255,2255,2255,0
|
|
20240105,174800,2477599310,2255,2255,2255,2255,0
|
|
20240105,174700,2477599310,2255,2255,2255,2255,0
|
|
20240105,174600,2477599310,2255,2255,2255,2255,0
|
|
20240105,174500,2477599310,2255,2255,2255,2255,0
|
|
20240105,174400,2477599310,2255,2255,2255,2255,0
|
|
20240105,174300,2477599310,2255,2255,2255,2255,0
|
|
20240105,174200,2477599310,2255,2255,2255,2255,0
|
|
20240105,174100,2477599310,2255,2255,2255,2255,0
|
|
20240105,174000,2477599310,2255,2255,2255,2255,0
|
|
20240105,173900,2477599310,2255,2255,2255,2255,0
|
|
20240105,173800,2477599310,2255,2255,2255,2255,0
|
|
20240105,173700,2477599310,2255,2255,2255,2255,0
|
|
20240105,173600,2477599310,2255,2255,2255,2255,0
|
|
20240105,173500,2477599310,2255,2255,2255,2255,0
|
|
20240105,173400,2477599310,2255,2255,2255,2255,0
|
|
20240105,173300,2477599310,2255,2255,2255,2255,0
|
|
20240105,173200,2477599310,2255,2255,2255,2255,0
|
|
20240105,173100,2477599310,2255,2255,2255,2255,0
|
|
20240105,173000,2477599310,2255,2255,2255,2255,0
|
|
20240105,172900,2477599310,2255,2255,2255,2255,0
|
|
20240105,172800,2477599310,2255,2255,2255,2255,0
|
|
20240105,172700,2477599310,2255,2255,2255,2255,0
|
|
20240105,172600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,172500,2477599310,2255,2255,2255,2255,0
|
|
20240105,172400,2477599310,2255,2255,2255,2255,0
|
|
20240105,172300,2477599310,2255,2255,2255,2255,0
|
|
20240105,172200,2477599310,2255,2255,2255,2255,0
|
|
20240105,172100,2477599310,2255,2255,2255,2255,0
|
|
20240105,172000,2477599310,2255,2255,2255,2255,0
|
|
20240105,171900,2477599310,2255,2255,2255,2255,0
|
|
20240105,171800,2477599310,2255,2255,2255,2255,0
|
|
20240105,171700,2477599310,2255,2255,2255,2255,0
|
|
20240105,171600,2477599310,2255,2255,2255,2255,0
|
|
20240105,171500,2477599310,2255,2255,2255,2255,0
|
|
20240105,171400,2477599310,2255,2255,2255,2255,0
|
|
20240105,171300,2477599310,2255,2255,2255,2255,0
|
|
20240105,171200,2477599310,2255,2255,2255,2255,0
|
|
20240105,171100,2477599310,2255,2255,2255,2255,0
|
|
20240105,171000,2477599310,2255,2255,2255,2255,0
|
|
20240105,170900,2477599310,2255,2255,2255,2255,0
|
|
20240105,170800,2477599310,2255,2255,2255,2255,0
|
|
20240105,170700,2477599310,2255,2255,2255,2255,0
|
|
20240105,170600,2477599310,2255,2255,2255,2255,0
|
|
20240105,170500,2477599310,2255,2255,2255,2255,0
|
|
20240105,170400,2477599310,2255,2255,2255,2255,0
|
|
20240105,170300,2477599310,2255,2255,2255,2255,0
|
|
20240105,170200,2477599310,2255,2255,2255,2255,0
|
|
20240105,170100,2477599310,2255,2255,2255,2255,0
|
|
20240105,170000,2477599310,2255,2255,2255,2255,0
|
|
20240105,165900,2477599310,2255,2255,2255,2255,0
|
|
20240105,165800,2477599310,2255,2255,2255,2255,0
|
|
20240105,165700,2477599310,2255,2255,2255,2255,0
|
|
20240105,165600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,165500,2477599310,2255,2255,2255,2255,0
|
|
20240105,165400,2477599310,2255,2255,2255,2255,0
|
|
20240105,165300,2477599310,2255,2255,2255,2255,0
|
|
20240105,165200,2477599310,2255,2255,2255,2255,0
|
|
20240105,165100,2477599310,2255,2255,2255,2255,0
|
|
20240105,165000,2477599310,2255,2255,2255,2255,0
|
|
20240105,164900,2477599310,2255,2255,2255,2255,0
|
|
20240105,164800,2477599310,2255,2255,2255,2255,0
|
|
20240105,164700,2477599310,2255,2255,2255,2255,0
|
|
20240105,164600,2477599310,2255,2255,2255,2255,0
|
|
20240105,164500,2477599310,2255,2255,2255,2255,0
|
|
20240105,164400,2477599310,2255,2255,2255,2255,0
|
|
20240105,164300,2477599310,2255,2255,2255,2255,0
|
|
20240105,164200,2477599310,2255,2255,2255,2255,0
|
|
20240105,164100,2477599310,2255,2255,2255,2255,0
|
|
20240105,164000,2477599310,2255,2255,2255,2255,0
|
|
20240105,163900,2477599310,2255,2255,2255,2255,0
|
|
20240105,163800,2477599310,2255,2255,2255,2255,0
|
|
20240105,163700,2477599310,2255,2255,2255,2255,0
|
|
20240105,163600,2477599310,2255,2255,2255,2255,0
|
|
20240105,163500,2477599310,2255,2255,2255,2255,0
|
|
20240105,163400,2477599310,2255,2255,2255,2255,0
|
|
20240105,163300,2477599310,2255,2255,2255,2255,0
|
|
20240105,163200,2477599310,2255,2255,2255,2255,0
|
|
20240105,163100,2477599310,2255,2255,2255,2255,0
|
|
20240105,163000,2477599310,2255,2255,2255,2255,0
|
|
20240105,162900,2477599310,2255,2255,2255,2255,0
|
|
20240105,162800,2477599310,2255,2255,2255,2255,0
|
|
20240105,162700,2477599310,2255,2255,2255,2255,0
|
|
20240105,162600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,162500,2477599310,2255,2255,2255,2255,0
|
|
20240105,162400,2477599310,2255,2255,2255,2255,0
|
|
20240105,162300,2477599310,2255,2255,2255,2255,0
|
|
20240105,162200,2477599310,2255,2255,2255,2255,0
|
|
20240105,162100,2477599310,2255,2255,2255,2255,0
|
|
20240105,162000,2477599310,2255,2255,2255,2255,0
|
|
20240105,161900,2477599310,2255,2255,2255,2255,0
|
|
20240105,161800,2477599310,2255,2255,2255,2255,0
|
|
20240105,161700,2477599310,2255,2255,2255,2255,0
|
|
20240105,161600,2477599310,2255,2255,2255,2255,0
|
|
20240105,161500,2477599310,2255,2255,2255,2255,0
|
|
20240105,161400,2477599310,2255,2255,2255,2255,0
|
|
20240105,161300,2477599310,2255,2255,2255,2255,0
|
|
20240105,161200,2477599310,2255,2255,2255,2255,0
|
|
20240105,161100,2477599310,2255,2255,2255,2255,0
|
|
20240105,161000,2477599310,2255,2255,2255,2255,0
|
|
20240105,160900,2477599310,2255,2255,2255,2255,0
|
|
20240105,160800,2477599310,2255,2255,2255,2255,0
|
|
20240105,160700,2477599310,2255,2255,2255,2255,0
|
|
20240105,160600,2477599310,2255,2255,2255,2255,0
|
|
20240105,160500,2477599310,2255,2255,2255,2255,0
|
|
20240105,160400,2477599310,2255,2255,2255,2255,0
|
|
20240105,160300,2477599310,2255,2255,2255,2255,0
|
|
20240105,160200,2477599310,2255,2255,2255,2255,0
|
|
20240105,160100,2477599310,2255,2255,2255,2255,0
|
|
20240105,160000,2477599310,2255,2255,2255,2255,0
|
|
20240105,155900,2477599310,2255,2255,2255,2255,0
|
|
20240105,155800,2477599310,2255,2255,2255,2255,0
|
|
20240105,155700,2477599310,2255,2255,2255,2255,0
|
|
20240105,155600,2477599310,2255,2255,2255,2255,17828
|
|
20240105,155500,2477599310,2255,2255,2255,2255,0
|
|
20240105,155400,2477599310,2255,2255,2255,2255,0
|
|
20240105,155300,2477599310,2255,2255,2255,2255,0
|
|
20240105,155200,2477599310,2255,2255,2255,2255,0
|
|
20240105,155100,2477599310,2255,2255,2255,2255,0
|
|
20240105,155000,2477599310,2255,2255,2255,2255,0
|
|
20240105,154900,2477599310,2255,2255,2255,2255,0
|
|
20240105,154800,2477599310,2255,2255,2255,2255,0
|
|
20240105,154700,2477599310,2255,2255,2255,2255,0
|
|
20240105,154600,2477599310,2255,2255,2255,2255,0
|
|
20240105,154500,2477599310,2255,2255,2255,2255,0
|
|
20240105,154400,2477599310,2255,2255,2255,2255,0
|
|
20240105,154300,2477599310,2255,2255,2255,2255,0
|
|
20240105,154200,2477599310,2255,2255,2255,2255,0
|
|
20240105,154100,2477599310,2255,2255,2255,2255,0
|
|
20240105,154000,2477599310,2255,2255,2255,2255,0
|
|
20240105,153900,2477599310,2255,2255,2255,2255,0
|
|
20240105,153800,2477599310,2255,2255,2255,2255,0
|
|
20240105,153700,2477599310,2255,2255,2255,2255,0
|
|
20240105,153600,2477599310,2255,2255,2255,2255,0
|
|
20240105,153500,2477599310,2255,2255,2255,2255,0
|
|
20240105,153400,2477599310,2255,2255,2255,2255,0
|
|
20240105,153300,2477599310,2255,2255,2255,2255,0
|
|
20240105,153200,2477599310,2255,2255,2255,2255,0
|
|
20240105,153100,2477599310,2255,2255,2255,2255,0
|
|
20240105,153000,2477599310,2255,2255,2255,2255,17828
|
|
20240105,152900,2437397170,2250,2250,2250,2250,0
|
|
20240105,152800,2437397170,2250,2250,2250,2250,0
|
|
20240105,152700,2437397170,2250,2250,2250,2250,0
|
|
20240105,152600,2437397170,2250,2250,2250,2250,0
|
|
20240105,152500,2437397170,2250,2250,2250,2250,0
|
|
20240105,152400,2437397170,2250,2250,2250,2250,0
|
|
20240105,152300,2437397170,2250,2250,2250,2250,0
|
|
20240105,152200,2437397170,2250,2250,2250,2250,0
|
|
20240105,152100,2437397170,2250,2250,2250,2250,0
|
|
20240105,152000,2437397170,2250,2250,2250,2250,0
|
|
20240105,151900,2437397170,2250,2250,2250,2250,3800
|
|
20240105,151800,2428847170,2240,2240,2240,2240,281
|
|
20240105,151700,2428217730,2250,2250,2250,2250,1
|
|
20240105,151600,2428215480,2240,2235,2240,2235,2348
|
|
20240105,151500,2422966245,2235,2240,2240,2235,16824
|
|
20240105,151400,2385346855,2235,2235,2235,2235,1
|
|
20240105,151300,2385344620,2250,2250,2250,2250,445
|
|
20240105,151200,2384343370,2250,2250,2250,2250,13
|
|
20240105,151100,2384314120,2250,2240,2250,2235,8500
|
|
20240105,151000,2365281580,2250,2250,2250,2250,2
|
|
20240105,150900,2365277080,2250,2245,2250,2245,708
|
|
20240105,150800,2363687615,2250,2250,2250,2250,1000
|
|
20240105,150700,2361437615,2250,2250,2250,2250,934
|
|
20240105,150600,2359336115,2250,2250,2250,2250,1000
|
|
20240105,150500,2357086115,2250,2250,2250,2250,1
|
|
20240105,150400,2357083865,2250,2255,2255,2240,1004
|
|
20240105,150300,2354819885,2255,2255,2255,2255,1
|
|
20240105,150200,2354817630,2250,2250,2250,2250,5085
|
|
20240105,150100,2343376380,2250,2240,2250,2240,6578
|
|
20240105,150000,2328577660,2240,2240,2250,2240,1535
|
|
20240105,145900,2325139230,2240,2230,2240,2230,2686
|
|
20240105,145800,2319146440,2250,2250,2250,2250,4400
|
|
20240105,145700,2309246440,2250,2250,2250,2250,3100
|
|
20240105,145600,2302271440,2250,2250,2250,2250,8001
|
|
20240105,145500,2284269190,2250,2240,2250,2240,2001
|
|
20240105,145400,2279786940,2240,2240,2240,2240,2
|
|
20240105,145300,2279782460,2230,2230,2230,2230,725
|
|
20240105,145200,2278165710,2230,2245,2245,2230,98
|
|
20240105,145100,2277947155,2245,2245,2245,2245,1
|
|
20240105,145000,2277944910,2245,2245,2245,2245,2
|
|
20240105,144900,2277940420,2230,2245,2245,2230,121
|
|
20240105,144800,2277670575,2230,2230,2230,2230,1
|
|
20240105,144700,2277668345,2245,2245,2245,2245,2001
|
|
20240105,144600,2273176100,2245,2245,2245,2245,201
|
|
20240105,144500,2272724855,2250,2250,2250,2250,0
|
|
20240105,144400,2272724855,2250,2250,2250,2245,1121
|
|
20240105,144300,2270208175,2225,2245,2245,2225,39590
|
|
20240105,144200,2181665660,2245,2250,2250,2245,1165
|
|
20240105,144100,2179050230,2245,2250,2250,2245,90
|
|
20240105,144000,2178848160,2250,2250,2250,2250,1
|
|
20240105,143900,2178845910,2240,2240,2250,2240,173
|
|
20240105,143800,2178458380,2250,2250,2250,2250,0
|
|
20240105,143700,2178458380,2250,2250,2250,2250,0
|
|
20240105,143600,2178458380,2250,2250,2250,2250,1
|
|
20240105,143500,2178456130,2250,2235,2250,2235,4
|
|
20240105,143400,2178447160,2250,2250,2250,2250,21
|
|
20240105,143300,2178399910,2250,2250,2250,2250,1
|
|
20240105,143200,2178397660,2250,2250,2250,2250,2
|
|
20240105,143100,2178393160,2250,2250,2250,2250,93
|
|
20240105,143000,2178183910,2250,2250,2250,2250,1
|
|
20240105,142900,2178181660,2250,2240,2250,2240,3
|
|
20240105,142800,2178174930,2250,2250,2250,2250,10
|
|
20240105,142700,2178152430,2235,2250,2250,2235,7801
|
|
20240105,142600,2160712670,2240,2245,2245,2240,10805
|
|
20240105,142500,2136507440,2250,2250,2250,2250,2
|
|
20240105,142400,2136502940,2250,2250,2250,2250,3
|
|
20240105,142300,2136496190,2240,2250,2250,2240,2452
|
|
20240105,142200,2131003700,2245,2250,2250,2245,35564
|
|
20240105,142100,2051069640,2250,2245,2250,2245,7441
|
|
20240105,142000,2034342470,2245,2240,2245,2240,1907
|
|
20240105,141900,2030070785,2240,2240,2240,2240,2096
|
|
20240105,141800,2025375745,2240,2240,2240,2240,0
|
|
20240105,141700,2025375745,2240,2250,2250,2240,2077
|
|
20240105,141600,2020723250,2240,2250,2250,2240,632
|
|
20240105,141500,2019307560,2250,2250,2250,2250,2
|
|
20240105,141400,2019303060,2250,2240,2250,2230,7017
|
|
20240105,141300,2003585050,2225,2235,2235,2225,5010
|
|
20240105,141200,1992387800,2235,2235,2235,2235,22
|
|
20240105,141100,1992338630,2230,2230,2230,2230,3303
|
|
20240105,141000,1984972940,2230,2220,2230,2220,107
|
|
20240105,140900,1984735390,2230,2230,2230,2230,1
|
|
20240105,140800,1984733160,2220,2220,2220,2220,400
|
|
20240105,140700,1983845160,2220,2230,2230,2220,1123
|
|
20240105,140600,1981350950,2225,2225,2225,2225,206
|
|
20240105,140500,1980892600,2230,2230,2230,2220,1150
|
|
20240105,140400,1978333850,2230,2230,2230,2230,21
|
|
20240105,140300,1978287020,2230,2220,2230,2220,1296
|
|
20240105,140200,1975409890,2220,2230,2230,2220,171
|
|
20240105,140100,1975030260,2230,2220,2230,2220,491
|
|
20240105,140000,1973940190,2230,2230,2230,2230,1
|
|
20240105,135900,1973937960,2230,2230,2230,2230,44
|
|
20240105,135800,1973839840,2220,2230,2235,2220,3903
|
|
20240105,135700,1965172180,2230,2240,2240,2225,21359
|
|
20240105,135600,1917573045,2260,2240,2260,2240,5
|
|
20240105,135500,1917561805,2260,2260,2260,2260,1
|
|
20240105,135400,1917559545,2260,2245,2260,2235,8959
|
|
20240105,135300,1897499715,2245,2260,2260,2245,11198
|
|
20240105,135200,1872359455,2260,2260,2260,2260,24
|
|
20240105,135100,1872305215,2260,2260,2260,2250,1722
|
|
20240105,135000,1868420695,2260,2260,2260,2260,1
|
|
20240105,134900,1868418435,2260,2260,2260,2260,3
|
|
20240105,134800,1868411655,2250,2250,2250,2250,914
|
|
20240105,134700,1866355155,2250,2260,2260,2250,3001
|
|
20240105,134600,1859602895,2260,2260,2260,2245,45
|
|
20240105,134500,1859501555,2260,2250,2260,2250,6
|
|
20240105,134400,1859488045,2250,2260,2260,2250,1990
|
|
20240105,134300,1855010525,2260,2260,2260,2260,0
|
|
20240105,134200,1855010525,2260,2260,2260,2260,21
|
|
20240105,134100,1854963065,2250,2250,2250,2250,0
|
|
20240105,134000,1854963065,2250,2250,2260,2250,123
|
|
20240105,133900,1854686305,2260,2260,2260,2260,3
|
|
20240105,133800,1854679525,2260,2260,2260,2260,0
|
|
20240105,133700,1854679525,2260,2260,2260,2260,51
|
|
20240105,133600,1854564265,2260,2260,2260,2260,2
|
|
20240105,133500,1854559745,2260,2260,2260,2260,545
|
|
20240105,133400,1853328045,2260,2260,2260,2260,702
|
|
20240105,133300,1851741525,2260,2260,2260,2260,1
|
|
20240105,133200,1851739265,2245,2245,2250,2245,7614
|
|
20240105,133100,1834640735,2245,2260,2260,2245,16801
|
|
20240105,133000,1796841700,2260,2255,2260,2255,2034
|
|
20240105,132900,1792255015,2260,2260,2260,2260,1474
|
|
20240105,132800,1788923775,2260,2260,2260,2260,33
|
|
20240105,132700,1788849195,2265,2260,2265,2260,82
|
|
20240105,132600,1788663470,2255,2255,2255,2255,1035
|
|
20240105,132500,1786329545,2260,2270,2270,2260,1260
|
|
20240105,132400,1783481930,2265,2255,2265,2255,207
|
|
20240105,132300,1783015135,2270,2265,2270,2265,2597
|
|
20240105,132200,1777132925,2255,2275,2275,2250,7377
|
|
20240105,132100,1760489155,2265,2270,2275,2250,121501
|
|
20240105,132000,1484935650,2270,2290,2290,2270,12549
|
|
20240105,131900,1456394135,2290,2290,2290,2290,2
|
|
20240105,131800,1456389555,2280,2280,2280,2280,1000
|
|
20240105,131700,1454109555,2280,2290,2290,2280,2101
|
|
20240105,131600,1449319265,2280,2280,2280,2280,7000
|
|
20240105,131500,1433359265,2295,2295,2295,2285,1611
|
|
20240105,131400,1429672070,2295,2295,2295,2295,2
|
|
20240105,131300,1429667480,2295,2295,2295,2295,1
|
|
20240105,131200,1429665185,2295,2295,2295,2295,23
|
|
20240105,131100,1429612400,2295,2295,2295,2285,2441
|
|
20240105,131000,1424020305,2295,2285,2295,2285,1001
|
|
20240105,130900,1421733010,2295,2295,2295,2295,5
|
|
20240105,130800,1421721535,2285,2295,2295,2285,1108
|
|
20240105,130700,1419189175,2295,2295,2295,2295,9
|
|
20240105,130600,1419168520,2285,2295,2295,2285,1118
|
|
20240105,130500,1416613880,2295,2285,2295,2280,26570
|
|
20240105,130400,1356010025,2295,2290,2300,2290,2433
|
|
20240105,130300,1350438425,2295,2295,2295,2295,2005
|
|
20240105,130200,1345836950,2295,2295,2295,2290,595
|
|
20240105,130100,1344474295,2295,2295,2295,2295,1
|
|
20240105,130000,1344472000,2290,2295,2295,2290,3504
|
|
20240105,125900,1336447820,2295,2295,2295,2295,1
|
|
20240105,125800,1336445525,2285,2285,2285,2285,0
|
|
20240105,125700,1336445525,2285,2290,2290,2285,1643
|
|
20240105,125600,1332686270,2300,2290,2300,2290,502
|
|
20240105,125500,1331536670,2300,2290,2300,2290,401
|
|
20240105,125400,1330618370,2300,2300,2300,2300,3
|
|
20240105,125300,1330611470,2290,2300,2300,2290,2831
|
|
20240105,125200,1324106980,2290,2300,2300,2290,15670
|
|
20240105,125100,1288071710,2300,2300,2300,2300,1
|
|
20240105,125000,1288069410,2290,2300,2300,2290,629
|
|
20240105,124900,1286627990,2300,2300,2300,2300,1
|
|
20240105,124800,1286625690,2300,2300,2300,2300,1
|
|
20240105,124700,1286623390,2300,2300,2300,2300,1
|
|
20240105,124600,1286621090,2300,2300,2300,2300,0
|
|
20240105,124500,1286621090,2300,2300,2300,2300,22
|
|
20240105,124400,1286570490,2300,2285,2305,2285,11009
|
|
20240105,124300,1261200615,2305,2305,2305,2305,1
|
|
20240105,124200,1261198310,2305,2305,2305,2285,7153
|
|
20240105,124100,1244852675,2290,2290,2290,2290,0
|
|
20240105,124000,1244852675,2290,2305,2305,2290,11
|
|
20240105,123900,1244827470,2305,2305,2305,2305,2
|
|
20240105,123800,1244822860,2300,2305,2305,2300,21
|
|
20240105,123700,1244774505,2305,2305,2305,2305,128
|
|
20240105,123600,1244479465,2305,2305,2305,2305,1
|
|
20240105,123500,1244477160,2305,2305,2305,2305,1
|
|
20240105,123400,1244474855,2305,2305,2305,2305,2
|
|
20240105,123300,1244470245,2305,2305,2305,2305,1
|
|
20240105,123200,1244467940,2285,2285,2285,2285,2
|
|
20240105,123100,1244463370,2305,2305,2305,2305,102
|
|
20240105,123000,1244228260,2305,2305,2305,2305,2
|
|
20240105,122900,1244223650,2305,2305,2305,2305,0
|
|
20240105,122800,1244223650,2305,2290,2305,2290,501
|
|
20240105,122700,1243076345,2290,2290,2290,2290,4062
|
|
20240105,122600,1233774365,2305,2305,2305,2305,0
|
|
20240105,122500,1233774365,2305,2305,2305,2305,0
|
|
20240105,122400,1233774365,2305,2290,2305,2290,402
|
|
20240105,122300,1232853755,2305,2305,2305,2305,1
|
|
20240105,122200,1232851450,2290,2305,2305,2290,3501
|
|
20240105,122100,1224834145,2305,2305,2305,2305,3
|
|
20240105,122000,1224827230,2305,2305,2305,2305,0
|
|
20240105,121900,1224827230,2305,2305,2305,2290,3061
|
|
20240105,121800,1217817125,2295,2300,2305,2295,3254
|
|
20240105,121700,1210348100,2300,2300,2300,2300,2
|
|
20240105,121600,1210343500,2305,2305,2305,2305,1
|
|
20240105,121500,1210341195,2305,2305,2305,2305,1
|
|
20240105,121400,1210338890,2305,2305,2305,2305,1
|
|
20240105,121300,1210336585,2305,2305,2305,2305,0
|
|
20240105,121200,1210336585,2305,2305,2305,2305,22
|
|
20240105,121100,1210285875,2300,2305,2305,2295,65
|
|
20240105,121000,1210136665,2305,2305,2305,2305,2
|
|
20240105,120900,1210132055,2305,2305,2305,2305,1
|
|
20240105,120800,1210129750,2305,2305,2305,2305,2
|
|
20240105,120700,1210125140,2305,2305,2305,2305,1
|
|
20240105,120600,1210122835,2300,2300,2305,2300,603
|
|
20240105,120500,1208735925,2300,2305,2305,2300,413
|
|
20240105,120400,1207786020,2305,2305,2305,2305,1
|
|
20240105,120300,1207783715,2305,2305,2305,2305,1
|
|
20240105,120200,1207781410,2305,2305,2305,2305,22
|
|
20240105,120100,1207730700,2305,2310,2310,2305,89
|
|
20240105,120000,1207525155,2310,2310,2310,2310,2
|
|
20240105,115900,1207520535,2310,2305,2310,2305,45
|
|
20240105,115800,1207416800,2305,2305,2305,2305,20902
|
|
20240105,115700,1159237690,2305,2305,2305,2305,300
|
|
20240105,115600,1158546190,2305,2305,2305,2305,0
|
|
20240105,115500,1158546190,2305,2300,2305,2300,31704
|
|
20240105,115400,1085478470,2305,2305,2305,2305,2
|
|
20240105,115300,1085473860,2305,2300,2305,2300,20002
|
|
20240105,115200,1039380620,2300,2300,2300,2300,22
|
|
20240105,115100,1039330020,2305,2305,2305,2300,513
|
|
20240105,115000,1038147605,2305,2310,2310,2305,2082
|
|
20240105,114900,1033348580,2305,2300,2305,2300,17930
|
|
20240105,114800,992030910,2300,2295,2300,2295,12401
|
|
20240105,114700,963508615,2300,2295,2300,2295,43
|
|
20240105,114600,963409765,2300,2300,2300,2300,1
|
|
20240105,114500,963407465,2300,2300,2300,2300,203
|
|
20240105,114400,962940565,2300,2300,2300,2300,222
|
|
20240105,114300,962429965,2300,2295,2300,2295,11069
|
|
20240105,114200,936972595,2295,2295,2295,2295,21
|
|
20240105,114100,936924400,2295,2300,2300,2295,9
|
|
20240105,114000,936903710,2300,2300,2300,2300,1
|
|
20240105,113900,936901410,2285,2300,2300,2285,334
|
|
20240105,113800,936138180,2300,2300,2300,2300,0
|
|
20240105,113700,936138180,2300,2300,2300,2300,10000
|
|
20240105,113600,913138180,2295,2300,2305,2295,2102
|
|
20240105,113500,908304075,2305,2300,2305,2300,401
|
|
20240105,113400,907379775,2305,2305,2305,2305,4
|
|
20240105,113300,907370555,2305,2295,2305,2295,26360
|
|
20240105,113200,846745135,2300,2300,2300,2300,21
|
|
20240105,113100,846696835,2280,2300,2300,2280,280
|
|
20240105,113000,846058410,2280,2300,2300,2280,10
|
|
20240105,112900,846035565,2300,2300,2300,2300,1
|
|
20240105,112800,846033265,2300,2295,2300,2295,1463
|
|
20240105,112700,842675675,2290,2295,2300,2290,5012
|
|
20240105,112600,831198125,2295,2295,2295,2295,80
|
|
20240105,112500,831014525,2295,2295,2295,2295,1903
|
|
20240105,112400,826647140,2295,2295,2295,2290,1270
|
|
20240105,112300,823734990,2295,2290,2295,2290,326
|
|
20240105,112200,822988415,2290,2285,2290,2285,13030
|
|
20240105,112100,793149865,2285,2280,2285,2280,3
|
|
20240105,112000,793143015,2285,2285,2285,2285,1338
|
|
20240105,111900,790085685,2285,2280,2285,2280,3798
|
|
20240105,111800,781426235,2280,2280,2280,2280,412
|
|
20240105,111700,780486875,2280,2280,2280,2280,61
|
|
20240105,111600,780347795,2280,2280,2280,2280,1011
|
|
20240105,111500,778042715,2280,2275,2280,2275,229
|
|
20240105,111400,777521735,2280,2280,2280,2280,14
|
|
20240105,111300,777489815,2280,2275,2280,2275,140
|
|
20240105,111200,777170640,2280,2275,2280,2275,230
|
|
20240105,111100,776647380,2275,2275,2275,2275,220
|
|
20240105,111000,776146880,2280,2280,2280,2280,2
|
|
20240105,110900,776142320,2275,2280,2280,2275,767
|
|
20240105,110800,774397385,2280,2285,2285,2280,3
|
|
20240105,110700,774390540,2280,2280,2280,2280,8
|
|
20240105,110600,774372300,2280,2280,2280,2280,0
|
|
20240105,110500,774372300,2280,2280,2280,2275,13029
|
|
20240105,110400,744731315,2280,2280,2280,2280,0
|
|
20240105,110300,744731315,2280,2285,2285,2280,1064
|
|
20240105,110200,742305385,2285,2285,2285,2285,20
|
|
20240105,110100,742259685,2285,2285,2290,2285,66
|
|
20240105,110000,742108865,2285,2285,2285,2285,450
|
|
20240105,105900,741080615,2280,2280,2280,2280,456
|
|
20240105,105800,740040935,2285,2285,2285,2280,2135
|
|
20240105,105700,735172830,2285,2290,2290,2285,5108
|
|
20240105,105600,723497815,2290,2290,2290,2290,2
|
|
20240105,105500,723493235,2290,2290,2290,2290,0
|
|
20240105,105400,723493235,2290,2295,2295,2290,94
|
|
20240105,105300,723277965,2290,2290,2290,2290,145
|
|
20240105,105200,722945915,2290,2290,2290,2290,1021
|
|
20240105,105100,720607825,2290,2290,2290,2290,3
|
|
20240105,105000,720600955,2290,2290,2290,2290,2
|
|
20240105,104900,720596375,2290,2290,2290,2290,1
|
|
20240105,104800,720594085,2285,2285,2285,2285,418
|
|
20240105,104700,719638955,2290,2290,2290,2290,2
|
|
20240105,104600,719634375,2290,2290,2290,2290,1
|
|
20240105,104500,719632085,2295,2295,2295,2295,0
|
|
20240105,104400,719632085,2295,2290,2295,2290,5
|
|
20240105,104300,719620620,2295,2295,2295,2295,100
|
|
20240105,104200,719391120,2295,2290,2295,2290,504
|
|
20240105,104100,718234450,2290,2290,2290,2290,22
|
|
20240105,104000,718184070,2290,2290,2295,2290,28
|
|
20240105,103900,718119915,2290,2290,2290,2290,2
|
|
20240105,103800,718115335,2295,2295,2295,2295,5
|
|
20240105,103700,718103860,2285,2290,2290,2285,1715
|
|
20240105,103600,714179785,2295,2295,2295,2290,944
|
|
20240105,103500,712013355,2295,2295,2295,2295,1
|
|
20240105,103400,712011060,2295,2295,2295,2295,7
|
|
20240105,103300,711994995,2290,2290,2290,2290,0
|
|
20240105,103200,711994995,2290,2290,2290,2290,103
|
|
20240105,103100,711759125,2290,2290,2290,2290,5
|
|
20240105,103000,711747675,2290,2290,2290,2290,0
|
|
20240105,102900,711747675,2290,2290,2290,2290,2
|
|
20240105,102800,711743095,2285,2285,2285,2285,0
|
|
20240105,102700,711743095,2285,2290,2295,2285,3004
|
|
20240105,102600,704848950,2295,2295,2295,2295,1
|
|
20240105,102500,704846655,2290,2290,2290,2290,2
|
|
20240105,102400,704842075,2285,2290,2290,2285,127
|
|
20240105,102300,704551475,2295,2290,2295,2290,20
|
|
20240105,102200,704505670,2290,2290,2290,2290,254
|
|
20240105,102100,703924010,2290,2290,2295,2290,1436
|
|
20240105,102000,700635285,2290,2290,2290,2290,1
|
|
20240105,101900,700632995,2290,2290,2290,2290,80
|
|
20240105,101800,700449795,2290,2290,2290,2290,2
|
|
20240105,101700,700445215,2290,2290,2290,2290,0
|
|
20240105,101600,700445215,2290,2290,2290,2290,3346
|
|
20240105,101500,692782875,2285,2285,2285,2285,1200
|
|
20240105,101400,690040875,2285,2285,2285,2285,1
|
|
20240105,101300,690038590,2285,2285,2285,2285,0
|
|
20240105,101200,690038590,2285,2285,2285,2285,7
|
|
20240105,101100,690022595,2280,2285,2285,2280,27
|
|
20240105,101000,689961030,2280,2280,2280,2280,1
|
|
20240105,100900,689958750,2285,2285,2285,2285,2
|
|
20240105,100800,689954180,2285,2285,2285,2285,0
|
|
20240105,100700,689954180,2285,2285,2285,2280,737
|
|
20240105,100600,688272485,2285,2285,2285,2285,1
|
|
20240105,100500,688270200,2285,2285,2285,2285,3
|
|
20240105,100400,688263345,2285,2285,2285,2285,0
|
|
20240105,100300,688263345,2285,2285,2285,2285,3
|
|
20240105,100200,688256490,2280,2285,2285,2280,82
|
|
20240105,100100,688069320,2285,2285,2285,2285,201
|
|
20240105,100000,687610035,2280,2285,2285,2280,263
|
|
20240105,095900,687010385,2285,2280,2285,2280,246
|
|
20240105,095800,686448410,2280,2285,2285,2280,404
|
|
20240105,095700,685526785,2285,2285,2285,2285,201
|
|
20240105,095600,685067500,2285,2285,2285,2285,2
|
|
20240105,095500,685062930,2280,2280,2280,2280,0
|
|
20240105,095400,685062930,2280,2285,2285,2280,4
|
|
20240105,095300,685053805,2280,2280,2280,2280,598
|
|
20240105,095200,683690365,2280,2275,2280,2275,2182
|
|
20240105,095100,678726305,2270,2275,2275,2270,731
|
|
20240105,095000,677066900,2270,2270,2285,2270,3898
|
|
20240105,094900,668214670,2275,2280,2280,2275,12094
|
|
20240105,094800,640700815,2275,2275,2275,2275,49
|
|
20240105,094700,640589340,2280,2280,2280,2280,96
|
|
20240105,094600,640370460,2285,2280,2285,2280,4116
|
|
20240105,094500,630983480,2285,2290,2290,2285,201
|
|
20240105,094400,630524190,2280,2285,2285,2280,500
|
|
20240105,094300,629383240,2290,2290,2290,2290,2
|
|
20240105,094200,629378660,2285,2290,2290,2285,50
|
|
20240105,094100,629264310,2290,2280,2290,2280,1301
|
|
20240105,094000,626297020,2280,2285,2285,2280,1424
|
|
20240105,093900,623050290,2280,2280,2280,2280,0
|
|
20240105,093800,623050290,2280,2285,2285,2280,480
|
|
20240105,093700,621955810,2285,2290,2290,2285,8
|
|
20240105,093600,621937525,2290,2280,2290,2280,540
|
|
20240105,093500,620702125,2280,2280,2280,2280,6927
|
|
20240105,093400,604908565,2285,2285,2285,2280,13612
|
|
20240105,093300,573810940,2290,2290,2290,2285,10034
|
|
20240105,093200,550838080,2290,2295,2295,2290,3
|
|
20240105,093100,550831200,2290,2295,2295,2285,174
|
|
20240105,093000,550432820,2295,2295,2295,2290,3676
|
|
20240105,092900,542014750,2290,2290,2290,2290,0
|
|
20240105,092800,542014750,2290,2300,2300,2290,1793
|
|
20240105,092700,537904740,2300,2300,2300,2300,2
|
|
20240105,092600,537900140,2295,2295,2295,2295,0
|
|
20240105,092500,537900140,2295,2295,2300,2295,152
|
|
20240105,092400,537551290,2295,2295,2295,2295,1
|
|
20240105,092300,537548995,2290,2300,2300,2290,39
|
|
20240105,092200,537459540,2300,2300,2300,2300,893
|
|
20240105,092100,535405640,2300,2295,2300,2295,548
|
|
20240105,092000,534147970,2300,2300,2300,2300,653
|
|
20240105,091900,532646070,2290,2290,2290,2290,0
|
|
20240105,091800,532646070,2290,2305,2305,2290,4336
|
|
20240105,091700,522682905,2305,2305,2305,2305,1090
|
|
20240105,091600,520170455,2305,2295,2305,2295,1100
|
|
20240105,091500,517638730,2290,2300,2300,2290,1006
|
|
20240105,091400,515324990,2295,2300,2300,2295,102
|
|
20240105,091300,515090890,2295,2300,2300,2295,1893
|
|
20240105,091200,510737040,2300,2295,2300,2295,31
|
|
20240105,091100,510665745,2295,2290,2295,2290,4608
|
|
20240105,091000,500092890,2280,2280,2290,2280,1475
|
|
20240105,090900,496729870,2280,2285,2290,2280,4313
|
|
20240105,090800,486895285,2285,2310,2310,2285,31822
|
|
20240105,090700,413860805,2310,2320,2320,2300,7105
|
|
20240105,090600,397441520,2320,2320,2320,2320,0
|
|
20240105,090500,397441520,2320,2315,2320,2315,2688
|
|
20240105,090400,391217645,2320,2315,2330,2310,2135
|
|
20240105,090300,386275170,2310,2325,2345,2300,19841
|
|
20240105,090200,340232370,2340,2365,2380,2325,50565
|
|
20240105,090100,221935585,2380,2300,2380,2300,92890
|
|
20240105,090000,4837585,2275,2270,2285,2270,2131
|