600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,185600,7122908685,2055,2055,2055,2055,0
|
|
20240119,185500,7122908685,2055,2055,2055,2055,0
|
|
20240119,185400,7122908685,2055,2055,2055,2055,0
|
|
20240119,185300,7122908685,2055,2055,2055,2055,0
|
|
20240119,185200,7122908685,2055,2055,2055,2055,0
|
|
20240119,185100,7122908685,2055,2055,2055,2055,0
|
|
20240119,185000,7122908685,2055,2055,2055,2055,0
|
|
20240119,184900,7122908685,2055,2055,2055,2055,0
|
|
20240119,184800,7122908685,2055,2055,2055,2055,0
|
|
20240119,184700,7122908685,2055,2055,2055,2055,0
|
|
20240119,184600,7122908685,2055,2055,2055,2055,0
|
|
20240119,184500,7122908685,2055,2055,2055,2055,0
|
|
20240119,184400,7122908685,2055,2055,2055,2055,0
|
|
20240119,184300,7122908685,2055,2055,2055,2055,0
|
|
20240119,184200,7122908685,2055,2055,2055,2055,0
|
|
20240119,184100,7122908685,2055,2055,2055,2055,0
|
|
20240119,184000,7122908685,2055,2055,2055,2055,0
|
|
20240119,183900,7122908685,2055,2055,2055,2055,0
|
|
20240119,183800,7122908685,2055,2055,2055,2055,0
|
|
20240119,183700,7122908685,2055,2055,2055,2055,0
|
|
20240119,183600,7122908685,2055,2055,2055,2055,0
|
|
20240119,183500,7122908685,2055,2055,2055,2055,0
|
|
20240119,183400,7122908685,2055,2055,2055,2055,0
|
|
20240119,183300,7122908685,2055,2055,2055,2055,0
|
|
20240119,183200,7122908685,2055,2055,2055,2055,0
|
|
20240119,183100,7122908685,2055,2055,2055,2055,0
|
|
20240119,183000,7122908685,2055,2055,2055,2055,0
|
|
20240119,182900,7122908685,2055,2055,2055,2055,0
|
|
20240119,182800,7122908685,2055,2055,2055,2055,0
|
|
20240119,182700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,182600,7122908685,2055,2055,2055,2055,0
|
|
20240119,182500,7122908685,2055,2055,2055,2055,0
|
|
20240119,182400,7122908685,2055,2055,2055,2055,0
|
|
20240119,182300,7122908685,2055,2055,2055,2055,0
|
|
20240119,182200,7122908685,2055,2055,2055,2055,0
|
|
20240119,182100,7122908685,2055,2055,2055,2055,0
|
|
20240119,182000,7122908685,2055,2055,2055,2055,0
|
|
20240119,181900,7122908685,2055,2055,2055,2055,0
|
|
20240119,181800,7122908685,2055,2055,2055,2055,0
|
|
20240119,181700,7122908685,2055,2055,2055,2055,0
|
|
20240119,181600,7122908685,2055,2055,2055,2055,0
|
|
20240119,181500,7122908685,2055,2055,2055,2055,0
|
|
20240119,181400,7122908685,2055,2055,2055,2055,0
|
|
20240119,181300,7122908685,2055,2055,2055,2055,0
|
|
20240119,181200,7122908685,2055,2055,2055,2055,0
|
|
20240119,181100,7122908685,2055,2055,2055,2055,0
|
|
20240119,181000,7122908685,2055,2055,2055,2055,0
|
|
20240119,180900,7122908685,2055,2055,2055,2055,0
|
|
20240119,180800,7122908685,2055,2055,2055,2055,0
|
|
20240119,180700,7122908685,2055,2055,2055,2055,0
|
|
20240119,180600,7122908685,2055,2055,2055,2055,0
|
|
20240119,180500,7122908685,2055,2055,2055,2055,0
|
|
20240119,180400,7122908685,2055,2055,2055,2055,0
|
|
20240119,180300,7122908685,2055,2055,2055,2055,0
|
|
20240119,180200,7122908685,2055,2055,2055,2055,0
|
|
20240119,180100,7122908685,2055,2055,2055,2055,0
|
|
20240119,180000,7122908685,2055,2055,2055,2055,0
|
|
20240119,175900,7122908685,2055,2055,2055,2055,0
|
|
20240119,175800,7122908685,2055,2055,2055,2055,0
|
|
20240119,175700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,175600,7122908685,2055,2055,2055,2055,0
|
|
20240119,175500,7122908685,2055,2055,2055,2055,0
|
|
20240119,175400,7122908685,2055,2055,2055,2055,0
|
|
20240119,175300,7122908685,2055,2055,2055,2055,0
|
|
20240119,175200,7122908685,2055,2055,2055,2055,0
|
|
20240119,175100,7122908685,2055,2055,2055,2055,0
|
|
20240119,175000,7122908685,2055,2055,2055,2055,0
|
|
20240119,174900,7122908685,2055,2055,2055,2055,0
|
|
20240119,174800,7122908685,2055,2055,2055,2055,0
|
|
20240119,174700,7122908685,2055,2055,2055,2055,0
|
|
20240119,174600,7122908685,2055,2055,2055,2055,0
|
|
20240119,174500,7122908685,2055,2055,2055,2055,0
|
|
20240119,174400,7122908685,2055,2055,2055,2055,0
|
|
20240119,174300,7122908685,2055,2055,2055,2055,0
|
|
20240119,174200,7122908685,2055,2055,2055,2055,0
|
|
20240119,174100,7122908685,2055,2055,2055,2055,0
|
|
20240119,174000,7122908685,2055,2055,2055,2055,0
|
|
20240119,173900,7122908685,2055,2055,2055,2055,0
|
|
20240119,173800,7122908685,2055,2055,2055,2055,0
|
|
20240119,173700,7122908685,2055,2055,2055,2055,0
|
|
20240119,173600,7122908685,2055,2055,2055,2055,0
|
|
20240119,173500,7122908685,2055,2055,2055,2055,0
|
|
20240119,173400,7122908685,2055,2055,2055,2055,0
|
|
20240119,173300,7122908685,2055,2055,2055,2055,0
|
|
20240119,173200,7122908685,2055,2055,2055,2055,0
|
|
20240119,173100,7122908685,2055,2055,2055,2055,0
|
|
20240119,173000,7122908685,2055,2055,2055,2055,0
|
|
20240119,172900,7122908685,2055,2055,2055,2055,0
|
|
20240119,172800,7122908685,2055,2055,2055,2055,0
|
|
20240119,172700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,172600,7122908685,2055,2055,2055,2055,0
|
|
20240119,172500,7122908685,2055,2055,2055,2055,0
|
|
20240119,172400,7122908685,2055,2055,2055,2055,0
|
|
20240119,172300,7122908685,2055,2055,2055,2055,0
|
|
20240119,172200,7122908685,2055,2055,2055,2055,0
|
|
20240119,172100,7122908685,2055,2055,2055,2055,0
|
|
20240119,172000,7122908685,2055,2055,2055,2055,0
|
|
20240119,171900,7122908685,2055,2055,2055,2055,0
|
|
20240119,171800,7122908685,2055,2055,2055,2055,0
|
|
20240119,171700,7122908685,2055,2055,2055,2055,0
|
|
20240119,171600,7122908685,2055,2055,2055,2055,0
|
|
20240119,171500,7122908685,2055,2055,2055,2055,0
|
|
20240119,171400,7122908685,2055,2055,2055,2055,0
|
|
20240119,171300,7122908685,2055,2055,2055,2055,0
|
|
20240119,171200,7122908685,2055,2055,2055,2055,0
|
|
20240119,171100,7122908685,2055,2055,2055,2055,0
|
|
20240119,171000,7122908685,2055,2055,2055,2055,0
|
|
20240119,170900,7122908685,2055,2055,2055,2055,0
|
|
20240119,170800,7122908685,2055,2055,2055,2055,0
|
|
20240119,170700,7122908685,2055,2055,2055,2055,0
|
|
20240119,170600,7122908685,2055,2055,2055,2055,0
|
|
20240119,170500,7122908685,2055,2055,2055,2055,0
|
|
20240119,170400,7122908685,2055,2055,2055,2055,0
|
|
20240119,170300,7122908685,2055,2055,2055,2055,0
|
|
20240119,170200,7122908685,2055,2055,2055,2055,0
|
|
20240119,170100,7122908685,2055,2055,2055,2055,0
|
|
20240119,170000,7122908685,2055,2055,2055,2055,0
|
|
20240119,165900,7122908685,2055,2055,2055,2055,0
|
|
20240119,165800,7122908685,2055,2055,2055,2055,0
|
|
20240119,165700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,165600,7122908685,2055,2055,2055,2055,0
|
|
20240119,165500,7122908685,2055,2055,2055,2055,0
|
|
20240119,165400,7122908685,2055,2055,2055,2055,0
|
|
20240119,165300,7122908685,2055,2055,2055,2055,0
|
|
20240119,165200,7122908685,2055,2055,2055,2055,0
|
|
20240119,165100,7122908685,2055,2055,2055,2055,0
|
|
20240119,165000,7122908685,2055,2055,2055,2055,0
|
|
20240119,164900,7122908685,2055,2055,2055,2055,0
|
|
20240119,164800,7122908685,2055,2055,2055,2055,0
|
|
20240119,164700,7122908685,2055,2055,2055,2055,0
|
|
20240119,164600,7122908685,2055,2055,2055,2055,0
|
|
20240119,164500,7122908685,2055,2055,2055,2055,0
|
|
20240119,164400,7122908685,2055,2055,2055,2055,0
|
|
20240119,164300,7122908685,2055,2055,2055,2055,0
|
|
20240119,164200,7122908685,2055,2055,2055,2055,0
|
|
20240119,164100,7122908685,2055,2055,2055,2055,0
|
|
20240119,164000,7122908685,2055,2055,2055,2055,0
|
|
20240119,163900,7122908685,2055,2055,2055,2055,0
|
|
20240119,163800,7122908685,2055,2055,2055,2055,0
|
|
20240119,163700,7122908685,2055,2055,2055,2055,0
|
|
20240119,163600,7122908685,2055,2055,2055,2055,0
|
|
20240119,163500,7122908685,2055,2055,2055,2055,0
|
|
20240119,163400,7122908685,2055,2055,2055,2055,0
|
|
20240119,163300,7122908685,2055,2055,2055,2055,0
|
|
20240119,163200,7122908685,2055,2055,2055,2055,0
|
|
20240119,163100,7122908685,2055,2055,2055,2055,0
|
|
20240119,163000,7122908685,2055,2055,2055,2055,0
|
|
20240119,162900,7122908685,2055,2055,2055,2055,0
|
|
20240119,162800,7122908685,2055,2055,2055,2055,0
|
|
20240119,162700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,162600,7122908685,2055,2055,2055,2055,0
|
|
20240119,162500,7122908685,2055,2055,2055,2055,0
|
|
20240119,162400,7122908685,2055,2055,2055,2055,0
|
|
20240119,162300,7122908685,2055,2055,2055,2055,0
|
|
20240119,162200,7122908685,2055,2055,2055,2055,0
|
|
20240119,162100,7122908685,2055,2055,2055,2055,0
|
|
20240119,162000,7122908685,2055,2055,2055,2055,0
|
|
20240119,161900,7122908685,2055,2055,2055,2055,0
|
|
20240119,161800,7122908685,2055,2055,2055,2055,0
|
|
20240119,161700,7122908685,2055,2055,2055,2055,0
|
|
20240119,161600,7122908685,2055,2055,2055,2055,0
|
|
20240119,161500,7122908685,2055,2055,2055,2055,0
|
|
20240119,161400,7122908685,2055,2055,2055,2055,0
|
|
20240119,161300,7122908685,2055,2055,2055,2055,0
|
|
20240119,161200,7122908685,2055,2055,2055,2055,0
|
|
20240119,161100,7122908685,2055,2055,2055,2055,0
|
|
20240119,161000,7122908685,2055,2055,2055,2055,0
|
|
20240119,160900,7122908685,2055,2055,2055,2055,0
|
|
20240119,160800,7122908685,2055,2055,2055,2055,0
|
|
20240119,160700,7122908685,2055,2055,2055,2055,0
|
|
20240119,160600,7122908685,2055,2055,2055,2055,0
|
|
20240119,160500,7122908685,2055,2055,2055,2055,0
|
|
20240119,160400,7122908685,2055,2055,2055,2055,0
|
|
20240119,160300,7122908685,2055,2055,2055,2055,0
|
|
20240119,160200,7122908685,2055,2055,2055,2055,0
|
|
20240119,160100,7122908685,2055,2055,2055,2055,0
|
|
20240119,160000,7122908685,2055,2055,2055,2055,0
|
|
20240119,155900,7122908685,2055,2055,2055,2055,0
|
|
20240119,155800,7122908685,2055,2055,2055,2055,0
|
|
20240119,155700,7122908685,2055,2055,2055,2055,126425
|
|
20240119,155600,7122908685,2055,2055,2055,2055,0
|
|
20240119,155500,7122908685,2055,2055,2055,2055,0
|
|
20240119,155400,7122908685,2055,2055,2055,2055,0
|
|
20240119,155300,7122908685,2055,2055,2055,2055,0
|
|
20240119,155200,7122908685,2055,2055,2055,2055,0
|
|
20240119,155100,7122908685,2055,2055,2055,2055,0
|
|
20240119,155000,7122908685,2055,2055,2055,2055,0
|
|
20240119,154900,7122908685,2055,2055,2055,2055,0
|
|
20240119,154800,7122908685,2055,2055,2055,2055,0
|
|
20240119,154700,7122908685,2055,2055,2055,2055,0
|
|
20240119,154600,7122908685,2055,2055,2055,2055,0
|
|
20240119,154500,7122908685,2055,2055,2055,2055,0
|
|
20240119,154400,7122908685,2055,2055,2055,2055,0
|
|
20240119,154300,7122908685,2055,2055,2055,2055,0
|
|
20240119,154200,7122908685,2055,2055,2055,2055,0
|
|
20240119,154100,7122908685,2055,2055,2055,2055,0
|
|
20240119,154000,7122908685,2055,2055,2055,2055,0
|
|
20240119,153900,7122908685,2055,2055,2055,2055,0
|
|
20240119,153800,7122908685,2055,2055,2055,2055,0
|
|
20240119,153700,7122908685,2055,2055,2055,2055,0
|
|
20240119,153600,7122908685,2055,2055,2055,2055,0
|
|
20240119,153500,7122908685,2055,2055,2055,2055,0
|
|
20240119,153400,7122908685,2055,2055,2055,2055,0
|
|
20240119,153300,7122908685,2055,2055,2055,2055,0
|
|
20240119,153200,7122908685,2055,2055,2055,2055,0
|
|
20240119,153100,7122908685,2055,2055,2055,2055,0
|
|
20240119,153000,7122908685,2055,2055,2055,2055,126425
|
|
20240119,152900,6863105310,2060,2060,2060,2060,0
|
|
20240119,152800,6863105310,2060,2060,2060,2060,0
|
|
20240119,152700,6863105310,2060,2060,2060,2060,0
|
|
20240119,152600,6863105310,2060,2060,2060,2060,0
|
|
20240119,152500,6863105310,2060,2060,2060,2060,0
|
|
20240119,152400,6863105310,2060,2060,2060,2060,0
|
|
20240119,152300,6863105310,2060,2060,2060,2060,0
|
|
20240119,152200,6863105310,2060,2060,2060,2060,0
|
|
20240119,152100,6863105310,2060,2060,2060,2060,0
|
|
20240119,152000,6863105310,2060,2060,2060,2060,0
|
|
20240119,151900,6863105310,2060,2050,2065,2050,39386
|
|
20240119,151800,6782234385,2055,2055,2060,2050,49755
|
|
20240119,151700,6680017645,2055,2055,2060,2055,10033
|
|
20240119,151600,6659390645,2055,2055,2060,2055,5559
|
|
20240119,151500,6647957300,2055,2060,2060,2055,7916
|
|
20240119,151400,6631650390,2060,2060,2060,2050,24476
|
|
20240119,151300,6581345595,2060,2055,2060,2055,10629
|
|
20240119,151200,6559499525,2055,2055,2060,2050,4521
|
|
20240119,151100,6550219930,2060,2060,2060,2055,17109
|
|
20240119,151000,6515059810,2055,2060,2060,2055,2657
|
|
20240119,150900,6509591060,2055,2060,2060,2055,17717
|
|
20240119,150800,6473181125,2060,2055,2060,2055,4146
|
|
20240119,150700,6464643995,2055,2060,2060,2055,3836
|
|
20240119,150600,6456754940,2060,2060,2060,2055,633
|
|
20240119,150500,6455454055,2060,2060,2060,2055,5685
|
|
20240119,150400,6443770475,2060,2055,2060,2055,19005
|
|
20240119,150300,6404715100,2060,2055,2060,2055,4049
|
|
20240119,150200,6396394295,2055,2055,2060,2055,1911
|
|
20240119,150100,6392467090,2060,2055,2060,2055,2025
|
|
20240119,150000,6388299970,2055,2055,2055,2055,1568
|
|
20240119,145900,6385077730,2060,2055,2060,2050,9069
|
|
20240119,145800,6366459570,2055,2055,2060,2050,14765
|
|
20240119,145700,6336116880,2055,2055,2055,2050,1122
|
|
20240119,145600,6333814790,2055,2055,2055,2050,2885
|
|
20240119,145500,6327889995,2055,2055,2055,2050,16692
|
|
20240119,145400,6293597940,2055,2055,2060,2055,9418
|
|
20240119,145300,6274243850,2055,2055,2060,2055,1700
|
|
20240119,145200,6270750245,2060,2055,2060,2055,8285
|
|
20240119,145100,6253704885,2055,2055,2060,2055,4369
|
|
20240119,145000,6244723355,2060,2060,2060,2055,1105
|
|
20240119,144900,6242452440,2055,2055,2060,2055,2941
|
|
20240119,144800,6236405715,2060,2060,2060,2055,6744
|
|
20240119,144700,6222541565,2060,2060,2060,2055,982
|
|
20240119,144600,6220519025,2060,2055,2060,2055,342
|
|
20240119,144500,6219815915,2060,2060,2060,2055,759
|
|
20240119,144400,6218255100,2055,2055,2060,2055,5033
|
|
20240119,144300,6207911535,2060,2060,2060,2055,1773
|
|
20240119,144200,6204259850,2055,2060,2060,2055,1818
|
|
20240119,144100,6200519975,2060,2060,2060,2060,307
|
|
20240119,144000,6199887555,2060,2060,2060,2055,644
|
|
20240119,143900,6198563975,2060,2060,2060,2055,120
|
|
20240119,143800,6198317275,2060,2060,2060,2055,1665
|
|
20240119,143700,6194888385,2060,2060,2065,2055,2303
|
|
20240119,143600,6190148760,2060,2055,2060,2055,12852
|
|
20240119,143500,6163678145,2060,2060,2060,2055,3662
|
|
20240119,143400,6156139990,2055,2060,2060,2055,9928
|
|
20240119,143300,6135728025,2055,2060,2060,2055,204
|
|
20240119,143200,6135308500,2060,2060,2060,2060,334
|
|
20240119,143100,6134620460,2060,2055,2060,2055,1021
|
|
20240119,143000,6132517205,2060,2055,2060,2055,1869
|
|
20240119,142900,6128675850,2060,2060,2060,2055,142
|
|
20240119,142800,6128383835,2060,2055,2060,2050,4940
|
|
20240119,142700,6118232285,2055,2055,2055,2050,2777
|
|
20240119,142600,6112535145,2050,2055,2060,2050,9757
|
|
20240119,142500,6092485495,2055,2060,2060,2055,4233
|
|
20240119,142400,6083785325,2060,2055,2060,2055,3308
|
|
20240119,142300,6076987360,2055,2055,2060,2055,480
|
|
20240119,142200,6076000935,2060,2060,2060,2055,1890
|
|
20240119,142100,6072113775,2060,2060,2060,2055,5007
|
|
20240119,142000,6061824360,2060,2060,2060,2060,103
|
|
20240119,141900,6061612180,2060,2060,2060,2060,1663
|
|
20240119,141800,6058186400,2060,2055,2060,2055,508
|
|
20240119,141700,6057140415,2060,2060,2060,2055,1723
|
|
20240119,141600,6053593350,2060,2060,2060,2055,532
|
|
20240119,141500,6052497435,2060,2060,2065,2060,11503
|
|
20240119,141400,6028801250,2060,2060,2060,2055,9697
|
|
20240119,141300,6008837250,2060,2060,2060,2055,1546
|
|
20240119,141200,6005656695,2060,2060,2060,2060,20
|
|
20240119,141100,6005615495,2060,2055,2060,2055,8697
|
|
20240119,141000,5987739230,2060,2055,2060,2050,1980
|
|
20240119,140900,5983672745,2050,2055,2060,2050,3584
|
|
20240119,140800,5976309465,2055,2055,2055,2050,11206
|
|
20240119,140700,5953316090,2055,2055,2060,2055,21342
|
|
20240119,140600,5909455600,2055,2060,2060,2055,2384
|
|
20240119,140500,5904556430,2055,2060,2065,2055,32511
|
|
20240119,140400,5837581325,2060,2065,2065,2060,1910
|
|
20240119,140300,5833644465,2060,2065,2065,2060,701
|
|
20240119,140200,5832199150,2065,2065,2065,2065,96
|
|
20240119,140100,5832000910,2065,2060,2065,2060,2246
|
|
20240119,140000,5827371490,2060,2060,2065,2060,5135
|
|
20240119,135900,5816792755,2065,2065,2065,2060,11451
|
|
20240119,135800,5793181295,2065,2070,2070,2065,9133
|
|
20240119,135700,5774318285,2070,2070,2070,2070,2022
|
|
20240119,135600,5770132745,2070,2070,2070,2070,881
|
|
20240119,135500,5768309075,2070,2070,2070,2065,265
|
|
20240119,135400,5767761090,2065,2065,2065,2065,1596
|
|
20240119,135300,5764465350,2065,2065,2070,2065,558
|
|
20240119,135200,5763313070,2065,2070,2075,2065,4401
|
|
20240119,135100,5754222805,2065,2070,2070,2065,2464
|
|
20240119,135000,5749128145,2070,2065,2070,2065,251
|
|
20240119,134900,5748608825,2065,2065,2075,2065,25412
|
|
20240119,134800,5696083160,2065,2070,2070,2065,6332
|
|
20240119,134700,5682978140,2070,2070,2075,2070,8272
|
|
20240119,134600,5665850050,2070,2075,2075,2070,5488
|
|
20240119,134500,5654463430,2075,2075,2075,2075,1345
|
|
20240119,134400,5651672555,2075,2080,2080,2075,502
|
|
20240119,134300,5650630260,2080,2075,2080,2075,11101
|
|
20240119,134200,5627595660,2075,2075,2080,2075,5815
|
|
20240119,134100,5615529035,2075,2080,2080,2075,2986
|
|
20240119,134000,5609330845,2075,2075,2080,2075,2236
|
|
20240119,133900,5604687670,2075,2080,2080,2075,12176
|
|
20240119,133800,5579364690,2080,2080,2080,2075,17292
|
|
20240119,133700,5543397340,2080,2080,2080,2075,3536
|
|
20240119,133600,5536050530,2080,2075,2080,2075,5625
|
|
20240119,133500,5524376070,2080,2075,2080,2075,544
|
|
20240119,133400,5523244555,2080,2075,2080,2075,5584
|
|
20240119,133300,5511638485,2075,2080,2080,2075,2115
|
|
20240119,133200,5507248615,2080,2075,2080,2075,6660
|
|
20240119,133100,5493402155,2080,2080,2080,2075,1512
|
|
20240119,133000,5490257320,2075,2075,2075,2070,23973
|
|
20240119,132900,5440520760,2070,2075,2075,2070,1453
|
|
20240119,132800,5437511830,2070,2075,2075,2070,5387
|
|
20240119,132700,5426336995,2070,2075,2080,2070,67338
|
|
20240119,132600,5286610755,2075,2075,2075,2075,2803
|
|
20240119,132500,5280794530,2075,2075,2075,2070,183
|
|
20240119,132400,5280415140,2070,2075,2075,2070,1610
|
|
20240119,132300,5277082210,2070,2065,2070,2065,6955
|
|
20240119,132200,5262686610,2065,2070,2070,2065,3562
|
|
20240119,132100,5255329665,2070,2070,2070,2065,3826
|
|
20240119,132000,5247410925,2070,2065,2070,2065,70
|
|
20240119,131900,5247266245,2065,2065,2070,2065,2624
|
|
20240119,131800,5241842675,2065,2065,2070,2065,1420
|
|
20240119,131700,5238910125,2070,2065,2070,2065,2383
|
|
20240119,131600,5233982855,2065,2065,2070,2065,4284
|
|
20240119,131500,5225132785,2065,2070,2070,2065,1890
|
|
20240119,131400,5221223430,2070,2070,2070,2070,1042
|
|
20240119,131300,5219066490,2070,2070,2070,2065,1144
|
|
20240119,131200,5216699330,2065,2065,2070,2065,59
|
|
20240119,131100,5216577450,2070,2065,2070,2065,2990
|
|
20240119,131000,5210388885,2070,2070,2070,2070,4135
|
|
20240119,130900,5201829435,2070,2070,2075,2070,1885
|
|
20240119,130800,5197923795,2070,2070,2070,2070,7220
|
|
20240119,130700,5182978395,2070,2070,2070,2065,2111
|
|
20240119,130600,5178608630,2065,2065,2070,2065,11740
|
|
20240119,130500,5154365125,2065,2060,2065,2060,1501
|
|
20240119,130400,5151266575,2065,2065,2065,2060,12910
|
|
20240119,130300,5124610060,2065,2065,2070,2065,3323
|
|
20240119,130200,5117747995,2065,2070,2075,2065,5733
|
|
20240119,130100,5105881690,2070,2070,2070,2070,848
|
|
20240119,130000,5104126330,2070,2075,2075,2070,2449
|
|
20240119,125900,5099046825,2075,2075,2075,2070,2585
|
|
20240119,125800,5093693365,2070,2070,2075,2070,2392
|
|
20240119,125700,5088740875,2070,2075,2075,2070,1291
|
|
20240119,125600,5086068000,2070,2075,2075,2070,1332
|
|
20240119,125500,5083310740,2070,2070,2075,2070,1864
|
|
20240119,125400,5079450780,2075,2075,2075,2070,3740
|
|
20240119,125300,5071690305,2075,2070,2075,2070,25
|
|
20240119,125200,5071638450,2070,2070,2070,2070,2257
|
|
20240119,125100,5066966460,2075,2070,2075,2065,10912
|
|
20240119,125000,5044374270,2065,2065,2070,2065,1123
|
|
20240119,124900,5042055270,2065,2065,2070,2065,2843
|
|
20240119,124800,5036179465,2065,2070,2070,2065,3113
|
|
20240119,124700,5029735600,2065,2070,2070,2065,8498
|
|
20240119,124600,5012159875,2070,2070,2075,2070,4497
|
|
20240119,124500,5002848495,2075,2070,2075,2070,1795
|
|
20240119,124400,4999130090,2075,2075,2075,2070,3525
|
|
20240119,124300,4991820450,2070,2070,2070,2070,6701
|
|
20240119,124200,4977949380,2070,2070,2070,2065,3532
|
|
20240119,124100,4970647715,2065,2070,2070,2065,4001
|
|
20240119,124000,4962372370,2070,2070,2075,2070,16509
|
|
20240119,123900,4928148725,2070,2070,2070,2070,7167
|
|
20240119,123800,4913313035,2070,2080,2080,2070,3040
|
|
20240119,123700,4907013180,2080,2075,2080,2075,4684
|
|
20240119,123600,4897293830,2080,2075,2080,2075,1992
|
|
20240119,123500,4893159430,2075,2075,2080,2075,10976
|
|
20240119,123400,4870384225,2075,2080,2080,2075,6419
|
|
20240119,123300,4857051215,2075,2070,2080,2070,33601
|
|
20240119,123200,4787329260,2070,2075,2075,2070,9212
|
|
20240119,123100,4768253870,2075,2075,2075,2070,1062
|
|
20240119,123000,4766050420,2075,2075,2075,2070,3489
|
|
20240119,122900,4758815465,2075,2075,2075,2070,245
|
|
20240119,122800,4758307815,2070,2070,2075,2070,4256
|
|
20240119,122700,4749494135,2070,2070,2075,2070,1100
|
|
20240119,122600,4747217010,2070,2075,2075,2065,3814
|
|
20240119,122500,4739322045,2070,2070,2070,2070,790
|
|
20240119,122400,4737686745,2070,2070,2075,2065,13278
|
|
20240119,122300,4710201360,2070,2075,2075,2070,497
|
|
20240119,122200,4709171085,2075,2065,2075,2065,19325
|
|
20240119,122100,4669168395,2070,2065,2070,2065,5892
|
|
20240119,122000,4656989625,2065,2070,2070,2065,1793
|
|
20240119,121900,4653287075,2070,2070,2070,2065,930
|
|
20240119,121800,4651363400,2070,2065,2070,2065,1940
|
|
20240119,121700,4647357185,2065,2070,2070,2065,13648
|
|
20240119,121600,4619169155,2070,2070,2070,2070,2547
|
|
20240119,121500,4613896865,2070,2070,2070,2070,2128
|
|
20240119,121400,4609491905,2070,2070,2070,2065,14
|
|
20240119,121300,4609462930,2070,2070,2070,2070,221
|
|
20240119,121200,4609005460,2070,2070,2070,2065,3937
|
|
20240119,121100,4600869220,2070,2070,2070,2065,2411
|
|
20240119,121000,4595878650,2070,2070,2070,2065,11065
|
|
20240119,120900,4572975040,2070,2070,2070,2065,4321
|
|
20240119,120800,4564030575,2070,2065,2070,2065,2237
|
|
20240119,120700,4559410040,2065,2060,2065,2060,2061
|
|
20240119,120600,4555155040,2065,2060,2065,2060,3866
|
|
20240119,120500,4547177840,2060,2060,2060,2060,271
|
|
20240119,120400,4546619580,2065,2060,2065,2055,5371
|
|
20240119,120300,4535555230,2060,2060,2060,2060,2732
|
|
20240119,120200,4529927310,2060,2055,2060,2055,2330
|
|
20240119,120100,4525127885,2055,2055,2060,2055,2897
|
|
20240119,120000,4519166010,2055,2060,2060,2055,573
|
|
20240119,115900,4517987485,2060,2060,2060,2055,2587
|
|
20240119,115800,4512664180,2060,2055,2060,2055,6251
|
|
20240119,115700,4499791240,2060,2060,2060,2055,2761
|
|
20240119,115600,4494116250,2060,2060,2065,2060,172
|
|
20240119,115500,4493761925,2060,2060,2060,2055,5622
|
|
20240119,115400,4482198460,2065,2060,2065,2060,2866
|
|
20240119,115300,4476290755,2060,2065,2065,2060,1225
|
|
20240119,115200,4473767250,2065,2065,2065,2060,776
|
|
20240119,115100,4472167780,2060,2060,2065,2060,5623
|
|
20240119,115000,4460584395,2060,2060,2060,2060,1136
|
|
20240119,114900,4458244235,2065,2065,2065,2060,244
|
|
20240119,114800,4457741580,2060,2065,2065,2060,1624
|
|
20240119,114700,4454388410,2065,2065,2065,2065,2
|
|
20240119,114600,4454384280,2065,2065,2065,2060,559
|
|
20240119,114500,4453229995,2060,2065,2065,2060,7185
|
|
20240119,114400,4438396065,2065,2070,2070,2065,258
|
|
20240119,114300,4437862030,2065,2065,2070,2065,11247
|
|
20240119,114200,4414631970,2065,2065,2070,2065,359
|
|
20240119,114100,4413890545,2070,2070,2070,2065,613
|
|
20240119,114000,4412621640,2070,2070,2070,2070,2595
|
|
20240119,113900,4407249990,2065,2065,2070,2065,5038
|
|
20240119,113800,4396829060,2070,2070,2070,2070,9130
|
|
20240119,113700,4377929960,2070,2070,2070,2070,3051
|
|
20240119,113600,4371614390,2070,2065,2070,2065,1095
|
|
20240119,113500,4369351110,2070,2065,2070,2065,400
|
|
20240119,113400,4368524155,2070,2065,2070,2060,6027
|
|
20240119,113300,4356067740,2070,2070,2070,2065,3666
|
|
20240119,113200,4348496690,2065,2070,2075,2065,12049
|
|
20240119,113100,4323556750,2070,2070,2070,2065,3669
|
|
20240119,113000,4315961925,2065,2070,2070,2065,3081
|
|
20240119,112900,4309584280,2070,2065,2070,2060,4934
|
|
20240119,112800,4299394570,2060,2060,2065,2060,5114
|
|
20240119,112700,4288834260,2065,2065,2065,2060,3828
|
|
20240119,112600,4280938180,2065,2060,2065,2060,157
|
|
20240119,112500,4280614110,2060,2065,2065,2060,1085
|
|
20240119,112400,4278376045,2065,2065,2065,2065,496
|
|
20240119,112300,4277351805,2060,2060,2065,2055,3117
|
|
20240119,112200,4270915830,2055,2060,2065,2055,603
|
|
20240119,112100,4269674275,2060,2060,2060,2060,3997
|
|
20240119,112000,4261440455,2060,2060,2065,2060,1173
|
|
20240119,111900,4259024060,2060,2060,2060,2055,6521
|
|
20240119,111800,4245601885,2060,2055,2060,2055,7151
|
|
20240119,111700,4230901030,2055,2055,2055,2055,554
|
|
20240119,111600,4229762560,2055,2055,2060,2055,1705
|
|
20240119,111500,4226258780,2055,2055,2060,2055,5001
|
|
20240119,111400,4215981700,2060,2055,2060,2050,2541
|
|
20240119,111300,4210758275,2055,2060,2060,2050,13817
|
|
20240119,111200,4182388140,2060,2055,2060,2055,6745
|
|
20240119,111100,4168513515,2055,2060,2060,2055,69
|
|
20240119,111000,4168371380,2055,2060,2065,2055,2940
|
|
20240119,110900,4162320180,2060,2060,2065,2060,1334
|
|
20240119,110800,4159571605,2060,2060,2060,2060,623
|
|
20240119,110700,4158288225,2060,2060,2065,2055,2012
|
|
20240119,110600,4154147610,2060,2060,2060,2055,3763
|
|
20240119,110500,4146398235,2060,2060,2065,2060,852
|
|
20240119,110400,4144643005,2060,2060,2065,2060,748
|
|
20240119,110300,4143102115,2060,2060,2060,2055,1203
|
|
20240119,110200,4140624435,2060,2065,2065,2060,12112
|
|
20240119,110100,4115669235,2065,2065,2065,2065,1051
|
|
20240119,110000,4113498920,2060,2060,2065,2060,530
|
|
20240119,105900,4112404695,2060,2055,2065,2055,4365
|
|
20240119,105800,4103403120,2055,2060,2060,2055,1668
|
|
20240119,105700,4099973120,2055,2055,2060,2055,1318
|
|
20240119,105600,4097259140,2055,2055,2060,2055,851
|
|
20240119,105500,4095510330,2055,2060,2060,2055,9666
|
|
20240119,105400,4075643570,2055,2060,2060,2055,6176
|
|
20240119,105300,4062951750,2060,2055,2060,2055,6528
|
|
20240119,105200,4049523650,2055,2060,2060,2055,2451
|
|
20240119,105100,4044484295,2055,2060,2060,2055,5859
|
|
20240119,105000,4032441540,2055,2060,2065,2055,42170
|
|
20240119,104900,3945595560,2065,2065,2065,2065,2698
|
|
20240119,104800,3940024190,2065,2065,2065,2060,8429
|
|
20240119,104700,3922630020,2060,2060,2060,2060,3802
|
|
20240119,104600,3914797900,2060,2060,2065,2060,354
|
|
20240119,104500,3914068170,2060,2060,2065,2060,2383
|
|
20240119,104400,3909156540,2065,2060,2065,2060,1455
|
|
20240119,104300,3906157735,2060,2060,2065,2060,2127
|
|
20240119,104200,3901765840,2060,2060,2065,2055,6969
|
|
20240119,104100,3887413365,2055,2060,2060,2055,5140
|
|
20240119,104000,3876841130,2055,2060,2060,2055,3021
|
|
20240119,103900,3870621660,2060,2060,2065,2060,16757
|
|
20240119,103800,3836102215,2065,2065,2065,2060,3039
|
|
20240119,103700,3829828880,2065,2065,2065,2060,2259
|
|
20240119,103600,3825167780,2065,2060,2065,2060,1253
|
|
20240119,103500,3822586580,2065,2060,2065,2060,18413
|
|
20240119,103400,3784655030,2060,2060,2060,2060,4630
|
|
20240119,103300,3775117230,2060,2060,2065,2060,2228
|
|
20240119,103200,3770526660,2060,2060,2065,2060,8469
|
|
20240119,103100,3753068940,2060,2070,2070,2060,30657
|
|
20240119,103000,3689759905,2070,2065,2070,2065,4685
|
|
20240119,102900,3680082875,2070,2070,2070,2065,526
|
|
20240119,102800,3678994105,2070,2070,2075,2065,9767
|
|
20240119,102700,3658800975,2070,2070,2075,2065,5403
|
|
20240119,102600,3647616765,2070,2070,2075,2065,13278
|
|
20240119,102500,3620131760,2070,2065,2070,2065,4479
|
|
20240119,102400,3610866120,2065,2065,2070,2065,2011
|
|
20240119,102300,3606703490,2070,2065,2070,2065,1700
|
|
20240119,102200,3603185965,2070,2070,2070,2065,11993
|
|
20240119,102100,3578377295,2065,2070,2070,2065,6690
|
|
20240119,102000,3564529070,2070,2070,2070,2065,7709
|
|
20240119,101900,3548598855,2065,2065,2070,2065,11005
|
|
20240119,101800,3525871530,2070,2070,2070,2065,1238
|
|
20240119,101700,3523309455,2065,2070,2070,2065,25192
|
|
20240119,101600,3471162090,2070,2075,2080,2070,28522
|
|
20240119,101500,3411978980,2075,2075,2080,2075,7595
|
|
20240119,101400,3396218975,2075,2080,2080,2075,8291
|
|
20240119,101300,3378989725,2075,2080,2080,2075,3405
|
|
20240119,101200,3371908340,2080,2080,2085,2075,16205
|
|
20240119,101100,3338202565,2080,2075,2085,2075,44407
|
|
20240119,101000,3245803590,2075,2070,2075,2070,24208
|
|
20240119,100900,3195574440,2075,2070,2075,2070,3881
|
|
20240119,100800,3187535210,2070,2075,2075,2070,2836
|
|
20240119,100700,3181657060,2070,2075,2075,2070,6409
|
|
20240119,100600,3168369975,2075,2070,2075,2070,18849
|
|
20240119,100500,3129283585,2075,2070,2075,2070,3722
|
|
20240119,100400,3121567645,2075,2070,2075,2070,3802
|
|
20240119,100300,3113689680,2070,2070,2075,2070,4375
|
|
20240119,100200,3104615945,2070,2075,2075,2070,3105
|
|
20240119,100100,3098187830,2070,2075,2075,2070,9963
|
|
20240119,100000,3077523460,2075,2065,2075,2065,40280
|
|
20240119,095900,2994100545,2065,2065,2070,2065,13707
|
|
20240119,095800,2965778720,2070,2065,2070,2065,6745
|
|
20240119,095700,2951850185,2065,2065,2070,2065,5635
|
|
20240119,095600,2940213755,2065,2065,2070,2065,3656
|
|
20240119,095500,2932663865,2065,2065,2070,2065,3167
|
|
20240119,095400,2926112005,2065,2070,2070,2065,6688
|
|
20240119,095300,2912295850,2065,2070,2070,2065,12748
|
|
20240119,095200,2885915375,2070,2075,2075,2070,4439
|
|
20240119,095100,2876720295,2070,2065,2070,2065,18818
|
|
20240119,095000,2837793970,2070,2065,2070,2065,3445
|
|
20240119,094900,2830676980,2070,2065,2070,2065,1539
|
|
20240119,094800,2827492655,2070,2065,2070,2065,4443
|
|
20240119,094700,2818296255,2065,2065,2070,2065,1091
|
|
20240119,094600,2816039065,2070,2070,2075,2065,1997
|
|
20240119,094500,2811905210,2075,2070,2075,2065,29498
|
|
20240119,094400,2750802640,2070,2065,2070,2065,3955
|
|
20240119,094300,2742619150,2070,2070,2070,2065,4101
|
|
20240119,094200,2734130580,2070,2070,2075,2070,5586
|
|
20240119,094100,2722543390,2070,2070,2075,2070,14389
|
|
20240119,094000,2692698725,2075,2065,2075,2060,22660
|
|
20240119,093900,2645838870,2065,2070,2070,2065,4279
|
|
20240119,093800,2636999525,2065,2065,2065,2060,10330
|
|
20240119,093700,2615676480,2060,2060,2070,2055,60816
|
|
20240119,093600,2490149840,2060,2060,2065,2060,26482
|
|
20240119,093500,2435582805,2060,2065,2070,2060,7096
|
|
20240119,093400,2420929975,2065,2070,2070,2065,18026
|
|
20240119,093300,2383697795,2065,2065,2070,2065,2443
|
|
20240119,093200,2378647265,2065,2070,2070,2060,13232
|
|
20240119,093100,2351338740,2070,2075,2075,2065,11120
|
|
20240119,093000,2328324580,2070,2070,2075,2060,77727
|
|
20240119,092900,2167688355,2070,2070,2075,2065,22074
|
|
20240119,092800,2122000330,2070,2070,2075,2070,18274
|
|
20240119,092700,2084164555,2070,2080,2080,2070,12616
|
|
20240119,092600,2058035220,2080,2080,2080,2075,52753
|
|
20240119,092500,1948308985,2080,2075,2080,2070,18426
|
|
20240119,092400,1910095870,2075,2075,2075,2070,13006
|
|
20240119,092300,1883156920,2075,2065,2075,2065,15695
|
|
20240119,092200,1850740875,2065,2075,2075,2065,30396
|
|
20240119,092100,1787893500,2075,2080,2085,2075,20691
|
|
20240119,092000,1744881765,2080,2085,2085,2075,33646
|
|
20240119,091900,1674857415,2085,2080,2085,2080,14521
|
|
20240119,091800,1644647700,2085,2080,2085,2080,25346
|
|
20240119,091700,1591900745,2085,2080,2085,2075,29915
|
|
20240119,091600,1529710865,2075,2070,2085,2070,93460
|
|
20240119,091500,1335593365,2070,2070,2075,2070,15355
|
|
20240119,091400,1303796985,2070,2075,2075,2070,20819
|
|
20240119,091300,1260688910,2070,2070,2075,2070,6273
|
|
20240119,091200,1247696525,2065,2065,2080,2060,113626
|
|
20240119,091100,1012439015,2065,2065,2070,2065,18336
|
|
20240119,091000,974564460,2070,2070,2070,2060,19225
|
|
20240119,090900,934860655,2070,2065,2070,2060,91245
|
|
20240119,090800,746566535,2060,2060,2065,2055,36490
|
|
20240119,090700,671370465,2050,2050,2060,2045,62354
|
|
20240119,090600,543213665,2045,2055,2055,2045,11638
|
|
20240119,090500,519339105,2055,2040,2060,2030,30923
|
|
20240119,090400,456086590,2035,2040,2045,2035,34478
|
|
20240119,090300,385754525,2045,2045,2050,2045,8819
|
|
20240119,090200,367714550,2050,2035,2055,2035,32543
|
|
20240119,090100,301139930,2035,2040,2040,2030,16441
|
|
20240119,090000,267662330,2040,2040,2045,2030,128351
|