600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,185600,78884796470,2075,2075,2075,2075,0
|
|
20240117,185500,78884796470,2075,2075,2075,2075,0
|
|
20240117,185400,78884796470,2075,2075,2075,2075,0
|
|
20240117,185300,78884796470,2075,2075,2075,2075,0
|
|
20240117,185200,78884796470,2075,2075,2075,2075,0
|
|
20240117,185100,78884796470,2075,2075,2075,2075,0
|
|
20240117,185000,78884796470,2075,2075,2075,2075,0
|
|
20240117,184900,78884796470,2075,2075,2075,2075,0
|
|
20240117,184800,78884796470,2075,2075,2075,2075,0
|
|
20240117,184700,78884796470,2075,2075,2075,2075,0
|
|
20240117,184600,78884796470,2075,2075,2075,2075,0
|
|
20240117,184500,78884796470,2075,2075,2075,2075,0
|
|
20240117,184400,78884796470,2075,2075,2075,2075,0
|
|
20240117,184300,78884796470,2075,2075,2075,2075,0
|
|
20240117,184200,78884796470,2075,2075,2075,2075,0
|
|
20240117,184100,78884796470,2075,2075,2075,2075,0
|
|
20240117,184000,78884796470,2075,2075,2075,2075,0
|
|
20240117,183900,78884796470,2075,2075,2075,2075,0
|
|
20240117,183800,78884796470,2075,2075,2075,2075,0
|
|
20240117,183700,78884796470,2075,2075,2075,2075,0
|
|
20240117,183600,78884796470,2075,2075,2075,2075,0
|
|
20240117,183500,78884796470,2075,2075,2075,2075,0
|
|
20240117,183400,78884796470,2075,2075,2075,2075,0
|
|
20240117,183300,78884796470,2075,2075,2075,2075,0
|
|
20240117,183200,78884796470,2075,2075,2075,2075,0
|
|
20240117,183100,78884796470,2075,2075,2075,2075,0
|
|
20240117,183000,78884796470,2075,2075,2075,2075,0
|
|
20240117,182900,78884796470,2075,2075,2075,2075,0
|
|
20240117,182800,78884796470,2075,2075,2075,2075,0
|
|
20240117,182700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,182600,78884796470,2075,2075,2075,2075,0
|
|
20240117,182500,78884796470,2075,2075,2075,2075,0
|
|
20240117,182400,78884796470,2075,2075,2075,2075,0
|
|
20240117,182300,78884796470,2075,2075,2075,2075,0
|
|
20240117,182200,78884796470,2075,2075,2075,2075,0
|
|
20240117,182100,78884796470,2075,2075,2075,2075,0
|
|
20240117,182000,78884796470,2075,2075,2075,2075,0
|
|
20240117,181900,78884796470,2075,2075,2075,2075,0
|
|
20240117,181800,78884796470,2075,2075,2075,2075,0
|
|
20240117,181700,78884796470,2075,2075,2075,2075,0
|
|
20240117,181600,78884796470,2075,2075,2075,2075,0
|
|
20240117,181500,78884796470,2075,2075,2075,2075,0
|
|
20240117,181400,78884796470,2075,2075,2075,2075,0
|
|
20240117,181300,78884796470,2075,2075,2075,2075,0
|
|
20240117,181200,78884796470,2075,2075,2075,2075,0
|
|
20240117,181100,78884796470,2075,2075,2075,2075,0
|
|
20240117,181000,78884796470,2075,2075,2075,2075,0
|
|
20240117,180900,78884796470,2075,2075,2075,2075,0
|
|
20240117,180800,78884796470,2075,2075,2075,2075,0
|
|
20240117,180700,78884796470,2075,2075,2075,2075,0
|
|
20240117,180600,78884796470,2075,2075,2075,2075,0
|
|
20240117,180500,78884796470,2075,2075,2075,2075,0
|
|
20240117,180400,78884796470,2075,2075,2075,2075,0
|
|
20240117,180300,78884796470,2075,2075,2075,2075,0
|
|
20240117,180200,78884796470,2075,2075,2075,2075,0
|
|
20240117,180100,78884796470,2075,2075,2075,2075,0
|
|
20240117,180000,78884796470,2075,2075,2075,2075,0
|
|
20240117,175900,78884796470,2075,2075,2075,2075,0
|
|
20240117,175800,78884796470,2075,2075,2075,2075,0
|
|
20240117,175700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,175600,78884796470,2075,2075,2075,2075,0
|
|
20240117,175500,78884796470,2075,2075,2075,2075,0
|
|
20240117,175400,78884796470,2075,2075,2075,2075,0
|
|
20240117,175300,78884796470,2075,2075,2075,2075,0
|
|
20240117,175200,78884796470,2075,2075,2075,2075,0
|
|
20240117,175100,78884796470,2075,2075,2075,2075,0
|
|
20240117,175000,78884796470,2075,2075,2075,2075,0
|
|
20240117,174900,78884796470,2075,2075,2075,2075,0
|
|
20240117,174800,78884796470,2075,2075,2075,2075,0
|
|
20240117,174700,78884796470,2075,2075,2075,2075,0
|
|
20240117,174600,78884796470,2075,2075,2075,2075,0
|
|
20240117,174500,78884796470,2075,2075,2075,2075,0
|
|
20240117,174400,78884796470,2075,2075,2075,2075,0
|
|
20240117,174300,78884796470,2075,2075,2075,2075,0
|
|
20240117,174200,78884796470,2075,2075,2075,2075,0
|
|
20240117,174100,78884796470,2075,2075,2075,2075,0
|
|
20240117,174000,78884796470,2075,2075,2075,2075,0
|
|
20240117,173900,78884796470,2075,2075,2075,2075,0
|
|
20240117,173800,78884796470,2075,2075,2075,2075,0
|
|
20240117,173700,78884796470,2075,2075,2075,2075,0
|
|
20240117,173600,78884796470,2075,2075,2075,2075,0
|
|
20240117,173500,78884796470,2075,2075,2075,2075,0
|
|
20240117,173400,78884796470,2075,2075,2075,2075,0
|
|
20240117,173300,78884796470,2075,2075,2075,2075,0
|
|
20240117,173200,78884796470,2075,2075,2075,2075,0
|
|
20240117,173100,78884796470,2075,2075,2075,2075,0
|
|
20240117,173000,78884796470,2075,2075,2075,2075,0
|
|
20240117,172900,78884796470,2075,2075,2075,2075,0
|
|
20240117,172800,78884796470,2075,2075,2075,2075,0
|
|
20240117,172700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,172600,78884796470,2075,2075,2075,2075,0
|
|
20240117,172500,78884796470,2075,2075,2075,2075,0
|
|
20240117,172400,78884796470,2075,2075,2075,2075,0
|
|
20240117,172300,78884796470,2075,2075,2075,2075,0
|
|
20240117,172200,78884796470,2075,2075,2075,2075,0
|
|
20240117,172100,78884796470,2075,2075,2075,2075,0
|
|
20240117,172000,78884796470,2075,2075,2075,2075,0
|
|
20240117,171900,78884796470,2075,2075,2075,2075,0
|
|
20240117,171800,78884796470,2075,2075,2075,2075,0
|
|
20240117,171700,78884796470,2075,2075,2075,2075,0
|
|
20240117,171600,78884796470,2075,2075,2075,2075,0
|
|
20240117,171500,78884796470,2075,2075,2075,2075,0
|
|
20240117,171400,78884796470,2075,2075,2075,2075,0
|
|
20240117,171300,78884796470,2075,2075,2075,2075,0
|
|
20240117,171200,78884796470,2075,2075,2075,2075,0
|
|
20240117,171100,78884796470,2075,2075,2075,2075,0
|
|
20240117,171000,78884796470,2075,2075,2075,2075,0
|
|
20240117,170900,78884796470,2075,2075,2075,2075,0
|
|
20240117,170800,78884796470,2075,2075,2075,2075,0
|
|
20240117,170700,78884796470,2075,2075,2075,2075,0
|
|
20240117,170600,78884796470,2075,2075,2075,2075,0
|
|
20240117,170500,78884796470,2075,2075,2075,2075,0
|
|
20240117,170400,78884796470,2075,2075,2075,2075,0
|
|
20240117,170300,78884796470,2075,2075,2075,2075,0
|
|
20240117,170200,78884796470,2075,2075,2075,2075,0
|
|
20240117,170100,78884796470,2075,2075,2075,2075,0
|
|
20240117,170000,78884796470,2075,2075,2075,2075,0
|
|
20240117,165900,78884796470,2075,2075,2075,2075,0
|
|
20240117,165800,78884796470,2075,2075,2075,2075,0
|
|
20240117,165700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,165600,78884796470,2075,2075,2075,2075,0
|
|
20240117,165500,78884796470,2075,2075,2075,2075,0
|
|
20240117,165400,78884796470,2075,2075,2075,2075,0
|
|
20240117,165300,78884796470,2075,2075,2075,2075,0
|
|
20240117,165200,78884796470,2075,2075,2075,2075,0
|
|
20240117,165100,78884796470,2075,2075,2075,2075,0
|
|
20240117,165000,78884796470,2075,2075,2075,2075,0
|
|
20240117,164900,78884796470,2075,2075,2075,2075,0
|
|
20240117,164800,78884796470,2075,2075,2075,2075,0
|
|
20240117,164700,78884796470,2075,2075,2075,2075,0
|
|
20240117,164600,78884796470,2075,2075,2075,2075,0
|
|
20240117,164500,78884796470,2075,2075,2075,2075,0
|
|
20240117,164400,78884796470,2075,2075,2075,2075,0
|
|
20240117,164300,78884796470,2075,2075,2075,2075,0
|
|
20240117,164200,78884796470,2075,2075,2075,2075,0
|
|
20240117,164100,78884796470,2075,2075,2075,2075,0
|
|
20240117,164000,78884796470,2075,2075,2075,2075,0
|
|
20240117,163900,78884796470,2075,2075,2075,2075,0
|
|
20240117,163800,78884796470,2075,2075,2075,2075,0
|
|
20240117,163700,78884796470,2075,2075,2075,2075,0
|
|
20240117,163600,78884796470,2075,2075,2075,2075,0
|
|
20240117,163500,78884796470,2075,2075,2075,2075,0
|
|
20240117,163400,78884796470,2075,2075,2075,2075,0
|
|
20240117,163300,78884796470,2075,2075,2075,2075,0
|
|
20240117,163200,78884796470,2075,2075,2075,2075,0
|
|
20240117,163100,78884796470,2075,2075,2075,2075,0
|
|
20240117,163000,78884796470,2075,2075,2075,2075,0
|
|
20240117,162900,78884796470,2075,2075,2075,2075,0
|
|
20240117,162800,78884796470,2075,2075,2075,2075,0
|
|
20240117,162700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,162600,78884796470,2075,2075,2075,2075,0
|
|
20240117,162500,78884796470,2075,2075,2075,2075,0
|
|
20240117,162400,78884796470,2075,2075,2075,2075,0
|
|
20240117,162300,78884796470,2075,2075,2075,2075,0
|
|
20240117,162200,78884796470,2075,2075,2075,2075,0
|
|
20240117,162100,78884796470,2075,2075,2075,2075,0
|
|
20240117,162000,78884796470,2075,2075,2075,2075,0
|
|
20240117,161900,78884796470,2075,2075,2075,2075,0
|
|
20240117,161800,78884796470,2075,2075,2075,2075,0
|
|
20240117,161700,78884796470,2075,2075,2075,2075,0
|
|
20240117,161600,78884796470,2075,2075,2075,2075,0
|
|
20240117,161500,78884796470,2075,2075,2075,2075,0
|
|
20240117,161400,78884796470,2075,2075,2075,2075,0
|
|
20240117,161300,78884796470,2075,2075,2075,2075,0
|
|
20240117,161200,78884796470,2075,2075,2075,2075,0
|
|
20240117,161100,78884796470,2075,2075,2075,2075,0
|
|
20240117,161000,78884796470,2075,2075,2075,2075,0
|
|
20240117,160900,78884796470,2075,2075,2075,2075,0
|
|
20240117,160800,78884796470,2075,2075,2075,2075,0
|
|
20240117,160700,78884796470,2075,2075,2075,2075,0
|
|
20240117,160600,78884796470,2075,2075,2075,2075,0
|
|
20240117,160500,78884796470,2075,2075,2075,2075,0
|
|
20240117,160400,78884796470,2075,2075,2075,2075,0
|
|
20240117,160300,78884796470,2075,2075,2075,2075,0
|
|
20240117,160200,78884796470,2075,2075,2075,2075,0
|
|
20240117,160100,78884796470,2075,2075,2075,2075,0
|
|
20240117,160000,78884796470,2075,2075,2075,2075,0
|
|
20240117,155900,78884796470,2075,2075,2075,2075,0
|
|
20240117,155800,78884796470,2075,2075,2075,2075,0
|
|
20240117,155700,78884796470,2075,2075,2075,2075,194561
|
|
20240117,155600,78884796470,2075,2075,2075,2075,0
|
|
20240117,155500,78884796470,2075,2075,2075,2075,0
|
|
20240117,155400,78884796470,2075,2075,2075,2075,0
|
|
20240117,155300,78884796470,2075,2075,2075,2075,0
|
|
20240117,155200,78884796470,2075,2075,2075,2075,0
|
|
20240117,155100,78884796470,2075,2075,2075,2075,0
|
|
20240117,155000,78884796470,2075,2075,2075,2075,0
|
|
20240117,154900,78884796470,2075,2075,2075,2075,0
|
|
20240117,154800,78884796470,2075,2075,2075,2075,0
|
|
20240117,154700,78884796470,2075,2075,2075,2075,0
|
|
20240117,154600,78884796470,2075,2075,2075,2075,0
|
|
20240117,154500,78884796470,2075,2075,2075,2075,0
|
|
20240117,154400,78884796470,2075,2075,2075,2075,0
|
|
20240117,154300,78884796470,2075,2075,2075,2075,0
|
|
20240117,154200,78884796470,2075,2075,2075,2075,0
|
|
20240117,154100,78884796470,2075,2075,2075,2075,0
|
|
20240117,154000,78884796470,2075,2075,2075,2075,0
|
|
20240117,153900,78884796470,2075,2075,2075,2075,0
|
|
20240117,153800,78884796470,2075,2075,2075,2075,0
|
|
20240117,153700,78884796470,2075,2075,2075,2075,0
|
|
20240117,153600,78884796470,2075,2075,2075,2075,0
|
|
20240117,153500,78884796470,2075,2075,2075,2075,0
|
|
20240117,153400,78884796470,2075,2075,2075,2075,0
|
|
20240117,153300,78884796470,2075,2075,2075,2075,0
|
|
20240117,153200,78884796470,2075,2075,2075,2075,0
|
|
20240117,153100,78884796470,2075,2075,2075,2075,0
|
|
20240117,153000,78884796470,2075,2075,2075,2075,194561
|
|
20240117,152900,78481082395,2075,2075,2075,2075,0
|
|
20240117,152800,78481082395,2075,2075,2075,2075,0
|
|
20240117,152700,78481082395,2075,2075,2075,2075,0
|
|
20240117,152600,78481082395,2075,2075,2075,2075,0
|
|
20240117,152500,78481082395,2075,2075,2075,2075,0
|
|
20240117,152400,78481082395,2075,2075,2075,2075,0
|
|
20240117,152300,78481082395,2075,2075,2075,2075,0
|
|
20240117,152200,78481082395,2075,2075,2075,2075,0
|
|
20240117,152100,78481082395,2075,2075,2075,2075,0
|
|
20240117,152000,78481082395,2075,2075,2075,2075,0
|
|
20240117,151900,78481082395,2075,2070,2075,2065,44124
|
|
20240117,151800,78389782760,2065,2065,2070,2065,28397
|
|
20240117,151700,78331007590,2070,2070,2070,2065,50687
|
|
20240117,151600,78226086500,2070,2070,2070,2065,19663
|
|
20240117,151500,78185399250,2070,2060,2070,2060,7012
|
|
20240117,151400,78170910145,2065,2060,2070,2060,22101
|
|
20240117,151300,78125244000,2065,2065,2070,2060,10973
|
|
20240117,151200,78102580750,2065,2060,2065,2060,41367
|
|
20240117,151100,78017181520,2065,2060,2065,2055,47986
|
|
20240117,151000,77918329715,2060,2055,2060,2050,30344
|
|
20240117,150900,77856005120,2055,2055,2055,2050,23574
|
|
20240117,150800,77807565120,2055,2055,2055,2050,5102
|
|
20240117,150700,77797088945,2050,2050,2055,2050,10730
|
|
20240117,150600,77775044880,2050,2050,2055,2050,12436
|
|
20240117,150500,77749549915,2050,2050,2055,2050,10205
|
|
20240117,150400,77728623305,2050,2055,2055,2050,8357
|
|
20240117,150300,77711487445,2055,2050,2055,2045,8048
|
|
20240117,150200,77694985310,2050,2050,2055,2050,18345
|
|
20240117,150100,77657372485,2050,2045,2055,2045,32359
|
|
20240117,150000,77591043570,2050,2050,2050,2045,4369
|
|
20240117,145900,77582100445,2045,2045,2050,2045,33997
|
|
20240117,145800,77512571585,2045,2045,2050,2045,3857
|
|
20240117,145700,77504673885,2045,2045,2050,2045,5163
|
|
20240117,145600,77494110520,2045,2050,2050,2040,6380
|
|
20240117,145500,77481075625,2050,2045,2050,2045,23244
|
|
20240117,145400,77433539710,2045,2050,2050,2045,5457
|
|
20240117,145300,77422376110,2050,2050,2050,2045,3961
|
|
20240117,145200,77414269190,2045,2040,2050,2040,16265
|
|
20240117,145100,77381032065,2040,2050,2050,2040,27962
|
|
20240117,145000,77323862035,2045,2050,2050,2045,2112
|
|
20240117,144900,77319538570,2045,2055,2055,2045,14106
|
|
20240117,144800,77290569685,2045,2045,2055,2045,7966
|
|
20240117,144700,77274237505,2050,2045,2050,2045,4151
|
|
20240117,144600,77265733780,2050,2050,2050,2045,2110
|
|
20240117,144500,77261416385,2050,2050,2055,2045,10347
|
|
20240117,144400,77240192380,2050,2050,2050,2045,25198
|
|
20240117,144300,77188565455,2045,2050,2050,2040,6666
|
|
20240117,144200,77174933505,2050,2045,2050,2040,4153
|
|
20240117,144100,77166437495,2050,2045,2050,2040,10087
|
|
20240117,144000,77145814160,2045,2050,2050,2045,4793
|
|
20240117,143900,77136011845,2045,2050,2050,2040,34915
|
|
20240117,143800,77064651325,2050,2050,2050,2045,825
|
|
20240117,143700,77062961125,2045,2050,2050,2045,5441
|
|
20240117,143600,77051809820,2050,2050,2050,2045,7761
|
|
20240117,143500,77035925030,2050,2050,2055,2050,5752
|
|
20240117,143400,77024132925,2055,2055,2055,2050,1640
|
|
20240117,143300,77020768820,2055,2050,2055,2045,21193
|
|
20240117,143200,76977351300,2045,2040,2050,2040,31421
|
|
20240117,143100,76913206460,2045,2040,2045,2040,7616
|
|
20240117,143000,76897654070,2040,2040,2045,2040,40048
|
|
20240117,142900,76815938035,2040,2050,2050,2040,8109
|
|
20240117,142800,76799369620,2045,2045,2050,2040,5299
|
|
20240117,142700,76788543215,2040,2045,2050,2040,21336
|
|
20240117,142600,76744974680,2050,2045,2050,2045,7049
|
|
20240117,142500,76730549045,2045,2045,2050,2040,23926
|
|
20240117,142400,76681642085,2045,2050,2050,2040,31173
|
|
20240117,142300,76617919010,2050,2045,2055,2045,37421
|
|
20240117,142200,76541318850,2045,2050,2050,2045,32347
|
|
20240117,142100,76475163780,2050,2050,2055,2045,39099
|
|
20240117,142000,76395130500,2055,2050,2055,2050,11843
|
|
20240117,141900,76370849395,2050,2055,2055,2050,2872
|
|
20240117,141800,76364947985,2050,2050,2055,2050,17317
|
|
20240117,141700,76329442650,2050,2055,2060,2050,10601
|
|
20240117,141600,76307664860,2055,2055,2060,2055,5181
|
|
20240117,141500,76297016700,2055,2055,2060,2050,13444
|
|
20240117,141400,76269393465,2055,2050,2055,2045,41927
|
|
20240117,141300,76183446180,2050,2055,2055,2050,20291
|
|
20240117,141200,76141843565,2055,2050,2055,2050,11243
|
|
20240117,141100,76118783310,2050,2055,2060,2050,26443
|
|
20240117,141000,76064528945,2050,2060,2060,2050,135871
|
|
20240117,140900,75785822195,2060,2055,2060,2055,8268
|
|
20240117,140800,75768819485,2060,2060,2065,2055,18950
|
|
20240117,140700,75729814965,2065,2065,2065,2060,4715
|
|
20240117,140600,75720094215,2065,2060,2070,2060,24206
|
|
20240117,140500,75670155030,2065,2065,2070,2060,40652
|
|
20240117,140400,75586351230,2065,2060,2070,2060,10163
|
|
20240117,140300,75565351895,2065,2065,2065,2060,2984
|
|
20240117,140200,75559197380,2065,2070,2070,2060,5702
|
|
20240117,140100,75547423205,2070,2070,2070,2060,15481
|
|
20240117,140000,75515488735,2070,2070,2070,2065,4361
|
|
20240117,135900,75506482065,2065,2065,2070,2065,1539
|
|
20240117,135800,75503301100,2070,2070,2075,2065,6207
|
|
20240117,135700,75490480090,2070,2075,2075,2065,11580
|
|
20240117,135600,75466504225,2075,2070,2075,2070,1628
|
|
20240117,135500,75463131415,2070,2075,2075,2070,7597
|
|
20240117,135400,75447399215,2075,2070,2075,2070,12021
|
|
20240117,135300,75422477495,2065,2070,2070,2065,7113
|
|
20240117,135200,75407766375,2065,2070,2070,2065,7207
|
|
20240117,135100,75392861970,2070,2065,2075,2065,11346
|
|
20240117,135000,75369416185,2070,2065,2070,2060,9894
|
|
20240117,134900,75348940340,2065,2060,2070,2060,13693
|
|
20240117,134800,75320726545,2070,2070,2070,2060,30151
|
|
20240117,134700,75258580260,2070,2075,2075,2065,4547
|
|
20240117,134600,75249171155,2075,2065,2075,2060,20685
|
|
20240117,134500,75206377560,2065,2070,2070,2065,5539
|
|
20240117,134400,75194938000,2070,2070,2070,2055,36789
|
|
20240117,134300,75119153085,2065,2060,2070,2060,7203
|
|
20240117,134200,75104275930,2065,2060,2070,2060,18316
|
|
20240117,134100,75066462760,2065,2060,2065,2060,21932
|
|
20240117,134000,75021270250,2065,2065,2065,2060,5270
|
|
20240117,133900,75010410200,2065,2065,2065,2055,19043
|
|
20240117,133800,74971180135,2065,2055,2065,2050,79505
|
|
20240117,133700,74807791130,2055,2070,2070,2055,99979
|
|
20240117,133600,74601965930,2070,2070,2070,2065,23468
|
|
20240117,133500,74553489480,2075,2070,2075,2070,8551
|
|
20240117,133400,74535777285,2075,2075,2075,2070,10125
|
|
20240117,133300,74514798045,2075,2075,2075,2070,2630
|
|
20240117,133200,74509343475,2075,2075,2075,2075,2081
|
|
20240117,133100,74505025400,2075,2070,2080,2070,24368
|
|
20240117,133000,74454403625,2075,2070,2075,2070,3575
|
|
20240117,132900,74446995080,2070,2075,2080,2070,11145
|
|
20240117,132800,74423908885,2080,2080,2080,2070,7195
|
|
20240117,132700,74408979505,2070,2080,2080,2065,30903
|
|
20240117,132600,74345083345,2080,2075,2080,2070,23521
|
|
20240117,132500,74296372230,2075,2080,2085,2075,2303
|
|
20240117,132400,74291586070,2085,2080,2085,2080,2075
|
|
20240117,132300,74287267100,2080,2075,2085,2075,6261
|
|
20240117,132200,74274244535,2080,2075,2080,2075,580
|
|
20240117,132100,74273041030,2070,2075,2080,2070,15549
|
|
20240117,132000,74240795065,2080,2075,2080,2075,327
|
|
20240117,131900,74240115135,2075,2085,2085,2075,14744
|
|
20240117,131800,74209503700,2080,2080,2085,2075,16307
|
|
20240117,131700,74175614785,2080,2080,2090,2080,12591
|
|
20240117,131600,74149393975,2080,2080,2080,2075,5990
|
|
20240117,131500,74136937190,2080,2075,2080,2075,5271
|
|
20240117,131400,74125997735,2075,2080,2080,2075,4344
|
|
20240117,131300,74116966550,2080,2075,2080,2075,12277
|
|
20240117,131200,74091478075,2075,2075,2080,2070,1080
|
|
20240117,131100,74089237355,2075,2070,2075,2065,50855
|
|
20240117,131000,73983950540,2075,2075,2075,2070,32552
|
|
20240117,130900,73916560010,2075,2080,2080,2075,10355
|
|
20240117,130800,73895071785,2080,2080,2080,2075,2399
|
|
20240117,130700,73890092445,2080,2080,2080,2075,5919
|
|
20240117,130600,73877809660,2080,2080,2085,2075,11633
|
|
20240117,130500,73853649535,2080,2080,2080,2075,6188
|
|
20240117,130400,73840804990,2080,2080,2080,2075,13464
|
|
20240117,130300,73812850425,2080,2080,2085,2075,6803
|
|
20240117,130200,73798716660,2080,2085,2090,2075,12224
|
|
20240117,130100,73773298350,2085,2085,2090,2080,5561
|
|
20240117,130000,73761708990,2080,2085,2085,2080,5251
|
|
20240117,125900,73750784515,2085,2085,2085,2080,18576
|
|
20240117,125800,73712109925,2090,2090,2095,2085,15675
|
|
20240117,125700,73679349600,2090,2090,2090,2085,9995
|
|
20240117,125600,73658466705,2090,2085,2090,2080,14133
|
|
20240117,125500,73629039610,2085,2075,2085,2075,9341
|
|
20240117,125400,73609572160,2080,2080,2085,2075,21525
|
|
20240117,125300,73564817455,2080,2080,2085,2075,6892
|
|
20240117,125200,73550486405,2085,2080,2085,2075,9066
|
|
20240117,125100,73531636940,2080,2070,2085,2070,5403
|
|
20240117,125000,73520398830,2075,2075,2080,2075,10517
|
|
20240117,124900,73498566910,2075,2070,2080,2070,26722
|
|
20240117,124800,73443178420,2070,2075,2080,2070,17573
|
|
20240117,124700,73406767905,2070,2070,2075,2070,4940
|
|
20240117,124600,73396541585,2065,2070,2075,2065,63609
|
|
20240117,124500,73264928035,2075,2075,2080,2070,7585
|
|
20240117,124400,73249207560,2080,2080,2080,2075,26006
|
|
20240117,124300,73195233820,2080,2080,2085,2080,3086
|
|
20240117,124200,73188813915,2085,2085,2085,2075,25412
|
|
20240117,124100,73135955650,2085,2090,2090,2085,14044
|
|
20240117,124000,73106668270,2090,2090,2090,2085,9061
|
|
20240117,123900,73087751290,2085,2090,2095,2085,14311
|
|
20240117,123800,73057849185,2090,2090,2090,2085,7390
|
|
20240117,123700,73042423240,2090,2090,2095,2085,15110
|
|
20240117,123600,73010800525,2090,2080,2095,2080,26435
|
|
20240117,123500,72955670970,2080,2080,2085,2080,5534
|
|
20240117,123400,72944159655,2080,2080,2085,2080,12634
|
|
20240117,123300,72917874980,2085,2080,2085,2075,18130
|
|
20240117,123200,72880181700,2080,2075,2080,2075,11685
|
|
20240117,123100,72855929760,2075,2080,2080,2075,6962
|
|
20240117,123000,72841471175,2080,2080,2085,2070,13721
|
|
20240117,122900,72812989305,2080,2080,2085,2075,23940
|
|
20240117,122800,72763212895,2075,2075,2080,2070,27339
|
|
20240117,122700,72706513570,2075,2075,2080,2070,16298
|
|
20240117,122600,72672718640,2075,2075,2080,2070,11948
|
|
20240117,122500,72647939225,2075,2080,2080,2075,10615
|
|
20240117,122400,72625893625,2080,2080,2080,2075,7642
|
|
20240117,122300,72610006645,2080,2070,2080,2070,32967
|
|
20240117,122200,72541586080,2070,2075,2080,2070,22317
|
|
20240117,122100,72495321560,2080,2075,2085,2070,48673
|
|
20240117,122000,72394343865,2075,2080,2090,2075,39306
|
|
20240117,121900,72312733390,2090,2090,2095,2075,54782
|
|
20240117,121800,72198680815,2090,2085,2095,2085,22226
|
|
20240117,121700,72152251475,2090,2085,2090,2075,135050
|
|
20240117,121600,71871067925,2090,2095,2095,2085,58512
|
|
20240117,121500,71748813060,2090,2100,2110,2090,52489
|
|
20240117,121400,71638709080,2105,2105,2105,2100,13270
|
|
20240117,121300,71610790775,2100,2095,2105,2095,22870
|
|
20240117,121200,71562759055,2095,2095,2100,2090,31066
|
|
20240117,121100,71497690940,2095,2095,2100,2090,52023
|
|
20240117,121000,71388694695,2090,2110,2115,2090,181606
|
|
20240117,120900,71007121465,2110,2120,2125,2110,40440
|
|
20240117,120800,70921542600,2125,2130,2135,2120,72366
|
|
20240117,120700,70767568520,2130,2140,2145,2130,121061
|
|
20240117,120600,70508870895,2140,2135,2140,2130,38212
|
|
20240117,120500,70427153720,2135,2135,2135,2130,35591
|
|
20240117,120400,70351188135,2135,2135,2140,2130,46522
|
|
20240117,120300,70251787100,2140,2130,2145,2130,154637
|
|
20240117,120200,69920788195,2135,2135,2140,2130,64758
|
|
20240117,120100,69782397445,2140,2135,2140,2125,28278
|
|
20240117,120000,69722059125,2130,2135,2135,2130,20897
|
|
20240117,115900,69677452660,2130,2125,2135,2125,11556
|
|
20240117,115800,69652858795,2125,2135,2135,2125,30526
|
|
20240117,115700,69587872205,2125,2125,2135,2120,36582
|
|
20240117,115600,69509958355,2120,2120,2125,2115,18800
|
|
20240117,115500,69470137735,2120,2130,2130,2115,37962
|
|
20240117,115400,69389693080,2125,2140,2140,2120,114449
|
|
20240117,115300,69145472465,2135,2120,2135,2115,86457
|
|
20240117,115200,68961050695,2120,2115,2135,2110,172252
|
|
20240117,115100,68595019395,2110,2120,2125,2110,44030
|
|
20240117,115000,68501717390,2125,2120,2125,2115,22401
|
|
20240117,114900,68454245085,2115,2120,2120,2115,22324
|
|
20240117,114800,68406984245,2120,2115,2120,2115,10024
|
|
20240117,114700,68385746190,2120,2120,2125,2110,63256
|
|
20240117,114600,68251686860,2120,2115,2120,2110,52039
|
|
20240117,114500,68141453290,2110,2110,2115,2105,21330
|
|
20240117,114400,68096416080,2110,2110,2115,2105,52909
|
|
20240117,114300,67984785240,2105,2110,2115,2105,18057
|
|
20240117,114200,67946687555,2115,2115,2115,2110,3906
|
|
20240117,114100,67938433795,2110,2110,2115,2110,10374
|
|
20240117,114000,67916539985,2115,2115,2120,2105,29007
|
|
20240117,113900,67855231125,2110,2105,2115,2105,29486
|
|
20240117,113800,67793021010,2105,2105,2110,2105,7732
|
|
20240117,113700,67776744500,2105,2110,2110,2105,12924
|
|
20240117,113600,67749533385,2105,2115,2120,2105,29264
|
|
20240117,113500,67687778370,2115,2120,2120,2110,5870
|
|
20240117,113400,67675342010,2120,2120,2120,2110,11437
|
|
20240117,113300,67651147835,2115,2120,2120,2115,3802
|
|
20240117,113200,67643089120,2120,2115,2120,2110,7114
|
|
20240117,113100,67628029045,2115,2115,2115,2110,9887
|
|
20240117,113000,67607141035,2115,2120,2120,2110,15159
|
|
20240117,112900,67575099085,2120,2120,2120,2115,5992
|
|
20240117,112800,67562416125,2120,2125,2125,2115,46147
|
|
20240117,112700,67464669365,2125,2125,2125,2120,10873
|
|
20240117,112600,67441597110,2125,2120,2125,2115,47756
|
|
20240117,112500,67340325615,2120,2120,2120,2115,6065
|
|
20240117,112400,67327472685,2120,2120,2120,2115,4659
|
|
20240117,112300,67317603075,2120,2115,2120,2110,11271
|
|
20240117,112200,67293770625,2115,2115,2115,2105,16084
|
|
20240117,112100,67259860910,2110,2110,2115,2105,17016
|
|
20240117,112000,67223956945,2110,2110,2115,2105,12040
|
|
20240117,111900,67198540505,2110,2120,2120,2105,44703
|
|
20240117,111800,67104073015,2120,2125,2125,2115,15463
|
|
20240117,111700,67071303850,2120,2120,2125,2115,28243
|
|
20240117,111600,67011371040,2120,2115,2120,2115,16520
|
|
20240117,111500,66976383495,2110,2120,2120,2110,27021
|
|
20240117,111400,66919238185,2120,2120,2125,2115,21161
|
|
20240117,111300,66874367825,2120,2115,2125,2110,58349
|
|
20240117,111200,66750680040,2115,2115,2120,2110,36089
|
|
20240117,111100,66674386955,2115,2105,2115,2105,12717
|
|
20240117,111000,66647558365,2110,2105,2110,2100,20028
|
|
20240117,110900,66605373500,2105,2105,2105,2100,12848
|
|
20240117,110800,66578355755,2105,2105,2105,2100,5105
|
|
20240117,110700,66567625295,2105,2100,2105,2095,14422
|
|
20240117,110600,66537368500,2095,2100,2105,2095,12587
|
|
20240117,110500,66510946780,2100,2095,2100,2090,8136
|
|
20240117,110400,66493881025,2095,2090,2095,2090,9587
|
|
20240117,110300,66473834520,2090,2090,2095,2085,13581
|
|
20240117,110200,66445436630,2090,2095,2095,2085,70623
|
|
20240117,110100,66297761745,2095,2095,2100,2095,6319
|
|
20240117,110000,66284520090,2095,2105,2105,2095,17509
|
|
20240117,105900,66247795150,2105,2105,2105,2100,8018
|
|
20240117,105800,66230927595,2105,2105,2105,2095,13165
|
|
20240117,105700,66203240360,2105,2100,2105,2095,16183
|
|
20240117,105600,66169280760,2095,2090,2100,2090,15334
|
|
20240117,105500,66137177290,2090,2105,2110,2090,54180
|
|
20240117,105400,66023440590,2110,2110,2110,2105,5783
|
|
20240117,105300,66011255800,2110,2110,2110,2105,11668
|
|
20240117,105200,65986664390,2115,2115,2115,2110,15958
|
|
20240117,105100,65952940750,2115,2115,2115,2110,10969
|
|
20240117,105000,65929763775,2115,2110,2115,2105,36383
|
|
20240117,104900,65852939000,2110,2105,2115,2100,30796
|
|
20240117,104800,65788066750,2105,2095,2105,2095,31291
|
|
20240117,104700,65722404965,2100,2095,2100,2095,23417
|
|
20240117,104600,65673340810,2095,2095,2100,2095,11043
|
|
20240117,104500,65650192500,2100,2100,2105,2095,32759
|
|
20240117,104400,65581447280,2105,2105,2110,2100,16550
|
|
20240117,104300,65546614015,2110,2105,2110,2095,40130
|
|
20240117,104200,65462190790,2105,2100,2105,2090,28618
|
|
20240117,104100,65402205735,2095,2095,2100,2090,32659
|
|
20240117,104000,65333810475,2095,2095,2100,2090,46124
|
|
20240117,103900,65237197585,2095,2100,2105,2095,32099
|
|
20240117,103800,65169819720,2105,2105,2110,2100,59817
|
|
20240117,103700,65044067830,2110,2110,2115,2105,38114
|
|
20240117,103600,64963693445,2105,2105,2115,2105,45915
|
|
20240117,103500,64866792925,2105,2105,2110,2100,28352
|
|
20240117,103400,64807049335,2105,2105,2110,2100,52728
|
|
20240117,103300,64696091425,2110,2105,2120,2100,134370
|
|
20240117,103200,64412631960,2100,2090,2105,2085,80734
|
|
20240117,103100,64243432730,2095,2095,2100,2090,83431
|
|
20240117,103000,64068517670,2095,2085,2100,2080,167980
|
|
20240117,102900,63717226720,2090,2110,2110,2070,756097
|
|
20240117,102800,62137513145,2110,2115,2120,2100,250187
|
|
20240117,102700,61610058210,2115,2120,2130,2115,65330
|
|
20240117,102600,61471533880,2125,2115,2125,2115,58211
|
|
20240117,102500,61348315655,2115,2120,2120,2110,159368
|
|
20240117,102400,61011294550,2115,2145,2150,2115,306826
|
|
20240117,102300,60357503245,2145,2150,2155,2145,38843
|
|
20240117,102200,60273981710,2150,2150,2155,2145,47797
|
|
20240117,102100,60171265120,2145,2155,2155,2145,27827
|
|
20240117,102000,60111473250,2150,2155,2155,2150,18800
|
|
20240117,101900,60070985690,2150,2150,2155,2145,48799
|
|
20240117,101800,59966076455,2145,2145,2150,2145,17268
|
|
20240117,101700,59928988860,2150,2150,2155,2145,70548
|
|
20240117,101600,59777408220,2155,2155,2160,2145,118309
|
|
20240117,101500,59522646530,2155,2145,2155,2145,53211
|
|
20240117,101400,59408016530,2150,2150,2155,2145,145228
|
|
20240117,101300,59095777510,2150,2135,2150,2135,66286
|
|
20240117,101200,58953676715,2135,2135,2140,2130,58160
|
|
20240117,101100,58829481135,2135,2130,2140,2130,45030
|
|
20240117,101000,58733369155,2125,2135,2135,2125,49799
|
|
20240117,100900,58627341205,2130,2135,2135,2125,97530
|
|
20240117,100800,58419748330,2135,2130,2135,2125,113676
|
|
20240117,100700,58177706460,2135,2135,2140,2125,123362
|
|
20240117,100600,57914907335,2135,2150,2150,2135,66992
|
|
20240117,100500,57771473170,2145,2145,2150,2140,31475
|
|
20240117,100400,57703931975,2145,2145,2150,2130,158540
|
|
20240117,100300,57365073825,2145,2150,2155,2145,57008
|
|
20240117,100200,57242720060,2155,2150,2155,2140,99910
|
|
20240117,100100,57028215720,2145,2150,2150,2145,40758
|
|
20240117,100000,56940644595,2150,2150,2155,2145,46081
|
|
20240117,095900,56841588600,2150,2150,2155,2145,44747
|
|
20240117,095800,56745486055,2150,2150,2155,2145,38343
|
|
20240117,095700,56662996500,2150,2160,2160,2150,32553
|
|
20240117,095600,56592835050,2155,2150,2160,2140,130468
|
|
20240117,095500,56312955105,2150,2160,2160,2145,58406
|
|
20240117,095400,56187166925,2160,2145,2160,2140,72042
|
|
20240117,095300,56032333355,2145,2160,2160,2145,76958
|
|
20240117,095200,55866859730,2160,2165,2170,2155,152461
|
|
20240117,095100,55537023860,2165,2155,2165,2150,139584
|
|
20240117,095000,55235867640,2155,2150,2155,2140,188443
|
|
20240117,094900,54830662945,2150,2150,2155,2140,204979
|
|
20240117,094800,54390593550,2155,2175,2175,2135,811836
|
|
20240117,094700,52645168250,2170,2170,2180,2170,85627
|
|
20240117,094600,52459095940,2170,2185,2190,2170,161303
|
|
20240117,094500,52107963775,2185,2195,2195,2175,115374
|
|
20240117,094400,51856235160,2195,2190,2195,2180,100440
|
|
20240117,094300,51636550365,2195,2200,2200,2190,156062
|
|
20240117,094200,51293642030,2200,2190,2200,2185,174754
|
|
20240117,094100,50910352950,2185,2185,2190,2180,58872
|
|
20240117,094000,50781762500,2185,2170,2190,2165,152719
|
|
20240117,093900,50448926065,2170,2185,2190,2165,171059
|
|
20240117,093800,50076852330,2185,2180,2185,2170,322965
|
|
20240117,093700,49374877950,2180,2190,2200,2180,220098
|
|
20240117,093600,48893929780,2190,2205,2205,2185,136726
|
|
20240117,093500,48593898085,2205,2210,2210,2195,215705
|
|
20240117,093400,48118978735,2205,2190,2210,2190,203174
|
|
20240117,093300,47671499870,2195,2185,2200,2185,79436
|
|
20240117,093200,47497448915,2190,2190,2210,2185,258173
|
|
20240117,093100,46929592280,2195,2200,2200,2190,156502
|
|
20240117,093000,46586460970,2200,2190,2205,2180,261488
|
|
20240117,092900,46012439045,2190,2215,2220,2180,392265
|
|
20240117,092800,45151221460,2215,2205,2220,2200,165025
|
|
20240117,092700,44786546385,2200,2220,2225,2195,276086
|
|
20240117,092600,44177169610,2220,2225,2225,2210,200027
|
|
20240117,092500,43733196245,2220,2210,2225,2195,310553
|
|
20240117,092400,43045972630,2205,2220,2230,2190,509235
|
|
20240117,092300,41923834755,2220,2215,2230,2205,444861
|
|
20240117,092200,40936601490,2205,2220,2235,2205,441637
|
|
20240117,092100,39956813955,2225,2215,2240,2210,487852
|
|
20240117,092000,38871272175,2210,2260,2265,2210,890957
|
|
20240117,091900,36882710485,2260,2280,2285,2240,640388
|
|
20240117,091800,35439531760,2280,2265,2300,2260,632332
|
|
20240117,091700,33995759830,2270,2290,2295,2255,668856
|
|
20240117,091600,32476937695,2290,2275,2295,2260,651841
|
|
20240117,091500,30993967195,2270,2330,2330,2270,967197
|
|
20240117,091400,28771704710,2330,2285,2340,2275,1492028
|
|
20240117,091300,25312444540,2280,2300,2315,2280,901804
|
|
20240117,091200,23243552390,2300,2265,2315,2240,1914538
|
|
20240117,091100,18868860075,2265,2260,2275,2255,711404
|
|
20240117,091000,17256101005,2265,2280,2285,2250,979707
|
|
20240117,090900,15039384650,2270,2180,2285,2180,2203633
|
|
20240117,090800,10092933425,2190,2160,2200,2155,501734
|
|
20240117,090700,8996506375,2160,2190,2195,2155,295358
|
|
20240117,090600,8352981165,2190,2215,2225,2185,740981
|
|
20240117,090500,6716177420,2215,2160,2215,2155,774793
|
|
20240117,090400,5021920835,2160,2190,2195,2125,630768
|
|
20240117,090300,3665406865,2185,2190,2195,2160,474281
|
|
20240117,090200,2628099055,2230,2230,2230,2230,0
|
|
20240117,090100,2628099055,2230,2175,2230,2140,663270
|
|
20240117,090000,1168211945,2180,2030,2180,2020,561759
|