669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,200500,1507297840,3320,3320,3320,3320,0
|
|
20240116,200400,1507297840,3320,3320,3320,3320,0
|
|
20240116,200300,1507297840,3320,3320,3320,3320,0
|
|
20240116,200200,1507297840,3320,3320,3320,3320,0
|
|
20240116,200100,1507297840,3320,3320,3320,3320,0
|
|
20240116,200000,1507297840,3320,3320,3320,3320,0
|
|
20240116,195900,1507297840,3320,3320,3320,3320,0
|
|
20240116,195800,1507297840,3320,3320,3320,3320,0
|
|
20240116,195700,1507297840,3320,3320,3320,3320,0
|
|
20240116,195600,1507297840,3320,3320,3320,3320,0
|
|
20240116,195500,1507297840,3320,3320,3320,3320,0
|
|
20240116,195400,1507297840,3320,3320,3320,3320,0
|
|
20240116,195300,1507297840,3320,3320,3320,3320,0
|
|
20240116,195200,1507297840,3320,3320,3320,3320,0
|
|
20240116,195100,1507297840,3320,3320,3320,3320,0
|
|
20240116,195000,1507297840,3320,3320,3320,3320,0
|
|
20240116,194900,1507297840,3320,3320,3320,3320,0
|
|
20240116,194800,1507297840,3320,3320,3320,3320,0
|
|
20240116,194700,1507297840,3320,3320,3320,3320,0
|
|
20240116,194600,1507297840,3320,3320,3320,3320,0
|
|
20240116,194500,1507297840,3320,3320,3320,3320,0
|
|
20240116,194400,1507297840,3320,3320,3320,3320,0
|
|
20240116,194300,1507297840,3320,3320,3320,3320,0
|
|
20240116,194200,1507297840,3320,3320,3320,3320,0
|
|
20240116,194100,1507297840,3320,3320,3320,3320,0
|
|
20240116,194000,1507297840,3320,3320,3320,3320,0
|
|
20240116,193900,1507297840,3320,3320,3320,3320,0
|
|
20240116,193800,1507297840,3320,3320,3320,3320,0
|
|
20240116,193700,1507297840,3320,3320,3320,3320,0
|
|
20240116,193600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,193500,1507297840,3320,3320,3320,3320,0
|
|
20240116,193400,1507297840,3320,3320,3320,3320,0
|
|
20240116,193300,1507297840,3320,3320,3320,3320,0
|
|
20240116,193200,1507297840,3320,3320,3320,3320,0
|
|
20240116,193100,1507297840,3320,3320,3320,3320,0
|
|
20240116,193000,1507297840,3320,3320,3320,3320,0
|
|
20240116,192900,1507297840,3320,3320,3320,3320,0
|
|
20240116,192800,1507297840,3320,3320,3320,3320,0
|
|
20240116,192700,1507297840,3320,3320,3320,3320,0
|
|
20240116,192600,1507297840,3320,3320,3320,3320,0
|
|
20240116,192500,1507297840,3320,3320,3320,3320,0
|
|
20240116,192400,1507297840,3320,3320,3320,3320,0
|
|
20240116,192300,1507297840,3320,3320,3320,3320,0
|
|
20240116,192200,1507297840,3320,3320,3320,3320,0
|
|
20240116,192100,1507297840,3320,3320,3320,3320,0
|
|
20240116,192000,1507297840,3320,3320,3320,3320,0
|
|
20240116,191900,1507297840,3320,3320,3320,3320,0
|
|
20240116,191800,1507297840,3320,3320,3320,3320,0
|
|
20240116,191700,1507297840,3320,3320,3320,3320,0
|
|
20240116,191600,1507297840,3320,3320,3320,3320,0
|
|
20240116,191500,1507297840,3320,3320,3320,3320,0
|
|
20240116,191400,1507297840,3320,3320,3320,3320,0
|
|
20240116,191300,1507297840,3320,3320,3320,3320,0
|
|
20240116,191200,1507297840,3320,3320,3320,3320,0
|
|
20240116,191100,1507297840,3320,3320,3320,3320,0
|
|
20240116,191000,1507297840,3320,3320,3320,3320,0
|
|
20240116,190900,1507297840,3320,3320,3320,3320,0
|
|
20240116,190800,1507297840,3320,3320,3320,3320,0
|
|
20240116,190700,1507297840,3320,3320,3320,3320,0
|
|
20240116,190600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,190500,1507297840,3320,3320,3320,3320,0
|
|
20240116,190400,1507297840,3320,3320,3320,3320,0
|
|
20240116,190300,1507297840,3320,3320,3320,3320,0
|
|
20240116,190200,1507297840,3320,3320,3320,3320,0
|
|
20240116,190100,1507297840,3320,3320,3320,3320,0
|
|
20240116,190000,1507297840,3320,3320,3320,3320,0
|
|
20240116,185900,1507297840,3320,3320,3320,3320,0
|
|
20240116,185800,1507297840,3320,3320,3320,3320,0
|
|
20240116,185700,1507297840,3320,3320,3320,3320,0
|
|
20240116,185600,1507297840,3320,3320,3320,3320,0
|
|
20240116,185500,1507297840,3320,3320,3320,3320,0
|
|
20240116,185400,1507297840,3320,3320,3320,3320,0
|
|
20240116,185300,1507297840,3320,3320,3320,3320,0
|
|
20240116,185200,1507297840,3320,3320,3320,3320,0
|
|
20240116,185100,1507297840,3320,3320,3320,3320,0
|
|
20240116,185000,1507297840,3320,3320,3320,3320,0
|
|
20240116,184900,1507297840,3320,3320,3320,3320,0
|
|
20240116,184800,1507297840,3320,3320,3320,3320,0
|
|
20240116,184700,1507297840,3320,3320,3320,3320,0
|
|
20240116,184600,1507297840,3320,3320,3320,3320,0
|
|
20240116,184500,1507297840,3320,3320,3320,3320,0
|
|
20240116,184400,1507297840,3320,3320,3320,3320,0
|
|
20240116,184300,1507297840,3320,3320,3320,3320,0
|
|
20240116,184200,1507297840,3320,3320,3320,3320,0
|
|
20240116,184100,1507297840,3320,3320,3320,3320,0
|
|
20240116,184000,1507297840,3320,3320,3320,3320,0
|
|
20240116,183900,1507297840,3320,3320,3320,3320,0
|
|
20240116,183800,1507297840,3320,3320,3320,3320,0
|
|
20240116,183700,1507297840,3320,3320,3320,3320,0
|
|
20240116,183600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,183500,1507297840,3320,3320,3320,3320,0
|
|
20240116,183400,1507297840,3320,3320,3320,3320,0
|
|
20240116,183300,1507297840,3320,3320,3320,3320,0
|
|
20240116,183200,1507297840,3320,3320,3320,3320,0
|
|
20240116,183100,1507297840,3320,3320,3320,3320,0
|
|
20240116,183000,1507297840,3320,3320,3320,3320,0
|
|
20240116,182900,1507297840,3320,3320,3320,3320,0
|
|
20240116,182800,1507297840,3320,3320,3320,3320,0
|
|
20240116,182700,1507297840,3320,3320,3320,3320,0
|
|
20240116,182600,1507297840,3320,3320,3320,3320,0
|
|
20240116,182500,1507297840,3320,3320,3320,3320,0
|
|
20240116,182400,1507297840,3320,3320,3320,3320,0
|
|
20240116,182300,1507297840,3320,3320,3320,3320,0
|
|
20240116,182200,1507297840,3320,3320,3320,3320,0
|
|
20240116,182100,1507297840,3320,3320,3320,3320,0
|
|
20240116,182000,1507297840,3320,3320,3320,3320,0
|
|
20240116,181900,1507297840,3320,3320,3320,3320,0
|
|
20240116,181800,1507297840,3320,3320,3320,3320,0
|
|
20240116,181700,1507297840,3320,3320,3320,3320,0
|
|
20240116,181600,1507297840,3320,3320,3320,3320,0
|
|
20240116,181500,1507297840,3320,3320,3320,3320,0
|
|
20240116,181400,1507297840,3320,3320,3320,3320,0
|
|
20240116,181300,1507297840,3320,3320,3320,3320,0
|
|
20240116,181200,1507297840,3320,3320,3320,3320,0
|
|
20240116,181100,1507297840,3320,3320,3320,3320,0
|
|
20240116,181000,1507297840,3320,3320,3320,3320,0
|
|
20240116,180900,1507297840,3320,3320,3320,3320,0
|
|
20240116,180800,1507297840,3320,3320,3320,3320,0
|
|
20240116,180700,1507297840,3320,3320,3320,3320,0
|
|
20240116,180600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,180500,1507297840,3320,3320,3320,3320,0
|
|
20240116,180400,1507297840,3320,3320,3320,3320,0
|
|
20240116,180300,1507297840,3320,3320,3320,3320,0
|
|
20240116,180200,1507297840,3320,3320,3320,3320,0
|
|
20240116,180100,1507297840,3320,3320,3320,3320,0
|
|
20240116,180000,1507297840,3320,3320,3320,3320,0
|
|
20240116,175900,1507297840,3320,3320,3320,3320,0
|
|
20240116,175800,1507297840,3320,3320,3320,3320,0
|
|
20240116,175700,1507297840,3320,3320,3320,3320,0
|
|
20240116,175600,1507297840,3320,3320,3320,3320,0
|
|
20240116,175500,1507297840,3320,3320,3320,3320,0
|
|
20240116,175400,1507297840,3320,3320,3320,3320,0
|
|
20240116,175300,1507297840,3320,3320,3320,3320,0
|
|
20240116,175200,1507297840,3320,3320,3320,3320,0
|
|
20240116,175100,1507297840,3320,3320,3320,3320,0
|
|
20240116,175000,1507297840,3320,3320,3320,3320,0
|
|
20240116,174900,1507297840,3320,3320,3320,3320,0
|
|
20240116,174800,1507297840,3320,3320,3320,3320,0
|
|
20240116,174700,1507297840,3320,3320,3320,3320,0
|
|
20240116,174600,1507297840,3320,3320,3320,3320,0
|
|
20240116,174500,1507297840,3320,3320,3320,3320,0
|
|
20240116,174400,1507297840,3320,3320,3320,3320,0
|
|
20240116,174300,1507297840,3320,3320,3320,3320,0
|
|
20240116,174200,1507297840,3320,3320,3320,3320,0
|
|
20240116,174100,1507297840,3320,3320,3320,3320,0
|
|
20240116,174000,1507297840,3320,3320,3320,3320,0
|
|
20240116,173900,1507297840,3320,3320,3320,3320,0
|
|
20240116,173800,1507297840,3320,3320,3320,3320,0
|
|
20240116,173700,1507297840,3320,3320,3320,3320,0
|
|
20240116,173600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,173500,1507297840,3320,3320,3320,3320,0
|
|
20240116,173400,1507297840,3320,3320,3320,3320,0
|
|
20240116,173300,1507297840,3320,3320,3320,3320,0
|
|
20240116,173200,1507297840,3320,3320,3320,3320,0
|
|
20240116,173100,1507297840,3320,3320,3320,3320,0
|
|
20240116,173000,1507297840,3320,3320,3320,3320,0
|
|
20240116,172900,1507297840,3320,3320,3320,3320,0
|
|
20240116,172800,1507297840,3320,3320,3320,3320,0
|
|
20240116,172700,1507297840,3320,3320,3320,3320,0
|
|
20240116,172600,1507297840,3320,3320,3320,3320,0
|
|
20240116,172500,1507297840,3320,3320,3320,3320,0
|
|
20240116,172400,1507297840,3320,3320,3320,3320,0
|
|
20240116,172300,1507297840,3320,3320,3320,3320,0
|
|
20240116,172200,1507297840,3320,3320,3320,3320,0
|
|
20240116,172100,1507297840,3320,3320,3320,3320,0
|
|
20240116,172000,1507297840,3320,3320,3320,3320,0
|
|
20240116,171900,1507297840,3320,3320,3320,3320,0
|
|
20240116,171800,1507297840,3320,3320,3320,3320,0
|
|
20240116,171700,1507297840,3320,3320,3320,3320,0
|
|
20240116,171600,1507297840,3320,3320,3320,3320,0
|
|
20240116,171500,1507297840,3320,3320,3320,3320,0
|
|
20240116,171400,1507297840,3320,3320,3320,3320,0
|
|
20240116,171300,1507297840,3320,3320,3320,3320,0
|
|
20240116,171200,1507297840,3320,3320,3320,3320,0
|
|
20240116,171100,1507297840,3320,3320,3320,3320,0
|
|
20240116,171000,1507297840,3320,3320,3320,3320,0
|
|
20240116,170900,1507297840,3320,3320,3320,3320,0
|
|
20240116,170800,1507297840,3320,3320,3320,3320,0
|
|
20240116,170700,1507297840,3320,3320,3320,3320,0
|
|
20240116,170600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,170500,1507297840,3320,3320,3320,3320,0
|
|
20240116,170400,1507297840,3320,3320,3320,3320,0
|
|
20240116,170300,1507297840,3320,3320,3320,3320,0
|
|
20240116,170200,1507297840,3320,3320,3320,3320,0
|
|
20240116,170100,1507297840,3320,3320,3320,3320,0
|
|
20240116,170000,1507297840,3320,3320,3320,3320,0
|
|
20240116,165900,1507297840,3320,3320,3320,3320,0
|
|
20240116,165800,1507297840,3320,3320,3320,3320,0
|
|
20240116,165700,1507297840,3320,3320,3320,3320,0
|
|
20240116,165600,1507297840,3320,3320,3320,3320,0
|
|
20240116,165500,1507297840,3320,3320,3320,3320,0
|
|
20240116,165400,1507297840,3320,3320,3320,3320,0
|
|
20240116,165300,1507297840,3320,3320,3320,3320,0
|
|
20240116,165200,1507297840,3320,3320,3320,3320,0
|
|
20240116,165100,1507297840,3320,3320,3320,3320,0
|
|
20240116,165000,1507297840,3320,3320,3320,3320,0
|
|
20240116,164900,1507297840,3320,3320,3320,3320,0
|
|
20240116,164800,1507297840,3320,3320,3320,3320,0
|
|
20240116,164700,1507297840,3320,3320,3320,3320,0
|
|
20240116,164600,1507297840,3320,3320,3320,3320,0
|
|
20240116,164500,1507297840,3320,3320,3320,3320,0
|
|
20240116,164400,1507297840,3320,3320,3320,3320,0
|
|
20240116,164300,1507297840,3320,3320,3320,3320,0
|
|
20240116,164200,1507297840,3320,3320,3320,3320,0
|
|
20240116,164100,1507297840,3320,3320,3320,3320,0
|
|
20240116,164000,1507297840,3320,3320,3320,3320,0
|
|
20240116,163900,1507297840,3320,3320,3320,3320,0
|
|
20240116,163800,1507297840,3320,3320,3320,3320,0
|
|
20240116,163700,1507297840,3320,3320,3320,3320,0
|
|
20240116,163600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,163500,1507297840,3320,3320,3320,3320,0
|
|
20240116,163400,1507297840,3320,3320,3320,3320,0
|
|
20240116,163300,1507297840,3320,3320,3320,3320,0
|
|
20240116,163200,1507297840,3320,3320,3320,3320,0
|
|
20240116,163100,1507297840,3320,3320,3320,3320,0
|
|
20240116,163000,1507297840,3320,3320,3320,3320,0
|
|
20240116,162900,1507297840,3320,3320,3320,3320,0
|
|
20240116,162800,1507297840,3320,3320,3320,3320,0
|
|
20240116,162700,1507297840,3320,3320,3320,3320,0
|
|
20240116,162600,1507297840,3320,3320,3320,3320,0
|
|
20240116,162500,1507297840,3320,3320,3320,3320,0
|
|
20240116,162400,1507297840,3320,3320,3320,3320,0
|
|
20240116,162300,1507297840,3320,3320,3320,3320,0
|
|
20240116,162200,1507297840,3320,3320,3320,3320,0
|
|
20240116,162100,1507297840,3320,3320,3320,3320,0
|
|
20240116,162000,1507297840,3320,3320,3320,3320,0
|
|
20240116,161900,1507297840,3320,3320,3320,3320,0
|
|
20240116,161800,1507297840,3320,3320,3320,3320,0
|
|
20240116,161700,1507297840,3320,3320,3320,3320,0
|
|
20240116,161600,1507297840,3320,3320,3320,3320,0
|
|
20240116,161500,1507297840,3320,3320,3320,3320,0
|
|
20240116,161400,1507297840,3320,3320,3320,3320,0
|
|
20240116,161300,1507297840,3320,3320,3320,3320,0
|
|
20240116,161200,1507297840,3320,3320,3320,3320,0
|
|
20240116,161100,1507297840,3320,3320,3320,3320,0
|
|
20240116,161000,1507297840,3320,3320,3320,3320,0
|
|
20240116,160900,1507297840,3320,3320,3320,3320,0
|
|
20240116,160800,1507297840,3320,3320,3320,3320,0
|
|
20240116,160700,1507297840,3320,3320,3320,3320,0
|
|
20240116,160600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,160500,1507297840,3320,3320,3320,3320,0
|
|
20240116,160400,1507297840,3320,3320,3320,3320,0
|
|
20240116,160300,1507297840,3320,3320,3320,3320,0
|
|
20240116,160200,1507297840,3320,3320,3320,3320,0
|
|
20240116,160100,1507297840,3320,3320,3320,3320,0
|
|
20240116,160000,1507297840,3320,3320,3320,3320,0
|
|
20240116,155900,1507297840,3320,3320,3320,3320,0
|
|
20240116,155800,1507297840,3320,3320,3320,3320,0
|
|
20240116,155700,1507297840,3320,3320,3320,3320,0
|
|
20240116,155600,1507297840,3320,3320,3320,3320,0
|
|
20240116,155500,1507297840,3320,3320,3320,3320,0
|
|
20240116,155400,1507297840,3320,3320,3320,3320,0
|
|
20240116,155300,1507297840,3320,3320,3320,3320,0
|
|
20240116,155200,1507297840,3320,3320,3320,3320,0
|
|
20240116,155100,1507297840,3320,3320,3320,3320,0
|
|
20240116,155000,1507297840,3320,3320,3320,3320,0
|
|
20240116,154900,1507297840,3320,3320,3320,3320,0
|
|
20240116,154800,1507297840,3320,3320,3320,3320,0
|
|
20240116,154700,1507297840,3320,3320,3320,3320,0
|
|
20240116,154600,1507297840,3320,3320,3320,3320,0
|
|
20240116,154500,1507297840,3320,3320,3320,3320,0
|
|
20240116,154400,1507297840,3320,3320,3320,3320,0
|
|
20240116,154300,1507297840,3320,3320,3320,3320,0
|
|
20240116,154200,1507297840,3320,3320,3320,3320,0
|
|
20240116,154100,1507297840,3320,3320,3320,3320,0
|
|
20240116,154000,1507297840,3320,3320,3320,3320,0
|
|
20240116,153900,1507297840,3320,3320,3320,3320,0
|
|
20240116,153800,1507297840,3320,3320,3320,3320,0
|
|
20240116,153700,1507297840,3320,3320,3320,3320,0
|
|
20240116,153600,1507297840,3320,3320,3320,3320,4353
|
|
20240116,153500,1507297840,3320,3320,3320,3320,0
|
|
20240116,153400,1507297840,3320,3320,3320,3320,0
|
|
20240116,153300,1507297840,3320,3320,3320,3320,0
|
|
20240116,153200,1507297840,3320,3320,3320,3320,0
|
|
20240116,153100,1507297840,3320,3320,3320,3320,0
|
|
20240116,153000,1507297840,3320,3320,3320,3320,4353
|
|
20240116,152900,1492845880,3320,3320,3320,3320,0
|
|
20240116,152800,1492845880,3320,3320,3320,3320,0
|
|
20240116,152700,1492845880,3320,3320,3320,3320,0
|
|
20240116,152600,1492845880,3320,3320,3320,3320,0
|
|
20240116,152500,1492845880,3320,3320,3320,3320,0
|
|
20240116,152400,1492845880,3320,3320,3320,3320,0
|
|
20240116,152300,1492845880,3320,3320,3320,3320,0
|
|
20240116,152200,1492845880,3320,3320,3320,3320,0
|
|
20240116,152100,1492845880,3320,3320,3320,3320,0
|
|
20240116,152000,1492845880,3320,3320,3320,3320,0
|
|
20240116,151900,1492845880,3320,3315,3330,3315,1547
|
|
20240116,151800,1487708895,3320,3315,3320,3310,760
|
|
20240116,151700,1485188655,3315,3320,3320,3315,330
|
|
20240116,151600,1484094665,3315,3315,3315,3315,80
|
|
20240116,151500,1483829465,3315,3310,3320,3305,2248
|
|
20240116,151400,1476378350,3310,3310,3310,3310,201
|
|
20240116,151300,1475713040,3310,3315,3315,3305,1930
|
|
20240116,151200,1469330315,3315,3315,3315,3315,103
|
|
20240116,151100,1468988870,3315,3315,3320,3315,24
|
|
20240116,151000,1468909305,3305,3305,3320,3305,717
|
|
20240116,150900,1466537980,3315,3305,3315,3305,972
|
|
20240116,150800,1463322400,3305,3310,3315,3305,1777
|
|
20240116,150700,1457440480,3315,3315,3315,3315,50
|
|
20240116,150600,1457274730,3315,3310,3315,3310,811
|
|
20240116,150500,1454588765,3310,3310,3310,3310,190
|
|
20240116,150400,1453959865,3310,3310,3310,3310,1023
|
|
20240116,150300,1450573735,3310,3305,3310,3305,962
|
|
20240116,150200,1447390010,3310,3310,3310,3310,1538
|
|
20240116,150100,1442299230,3315,3315,3315,3315,5
|
|
20240116,150000,1442282655,3310,3310,3310,3310,1434
|
|
20240116,145900,1437536115,3310,3310,3310,3305,344
|
|
20240116,145800,1436398325,3310,3310,3310,3305,295
|
|
20240116,145700,1435421880,3305,3310,3310,3305,253
|
|
20240116,145600,1434584545,3310,3310,3310,3310,20
|
|
20240116,145500,1434518345,3305,3310,3310,3305,407
|
|
20240116,145400,1433171275,3310,3315,3315,3310,13
|
|
20240116,145300,1433128240,3315,3305,3315,3305,26
|
|
20240116,145200,1433042100,3305,3310,3310,3305,3126
|
|
20240116,145100,1422708040,3310,3320,3320,3310,3102
|
|
20240116,145000,1412433575,3330,3325,3330,3325,5
|
|
20240116,144900,1412416935,3330,3325,3330,3325,6
|
|
20240116,144800,1412396970,3330,3330,3330,3330,0
|
|
20240116,144700,1412396970,3330,3325,3330,3325,505
|
|
20240116,144600,1410717840,3320,3320,3320,3320,1
|
|
20240116,144500,1410714520,3320,3325,3325,3320,77
|
|
20240116,144400,1410458855,3320,3320,3320,3320,1
|
|
20240116,144300,1410455535,3320,3320,3320,3320,0
|
|
20240116,144200,1410455535,3320,3320,3325,3320,68
|
|
20240116,144100,1410229740,3320,3320,3320,3320,0
|
|
20240116,144000,1410229740,3320,3320,3320,3320,250
|
|
20240116,143900,1409399740,3325,3325,3325,3325,0
|
|
20240116,143800,1409399740,3325,3310,3325,3310,259
|
|
20240116,143700,1408542230,3325,3320,3325,3310,79
|
|
20240116,143600,1408280430,3310,3320,3325,3310,110
|
|
20240116,143500,1407915975,3320,3310,3320,3310,852
|
|
20240116,143400,1405087940,3310,3320,3320,3310,349
|
|
20240116,143300,1403931600,3320,3320,3320,3310,1029
|
|
20240116,143200,1400517490,3320,3325,3325,3320,202
|
|
20240116,143100,1399845850,3325,3320,3325,3320,75
|
|
20240116,143000,1399596745,3320,3320,3330,3320,317
|
|
20240116,142900,1398544295,3330,3330,3330,3310,358
|
|
20240116,142800,1397359155,3330,3310,3330,3310,1598
|
|
20240116,142700,1392064025,3310,3305,3310,3300,3561
|
|
20240116,142600,1380295745,3300,3305,3305,3300,734
|
|
20240116,142500,1377872890,3305,3305,3305,3305,377
|
|
20240116,142400,1376626905,3305,3305,3305,3300,483
|
|
20240116,142300,1375031935,3300,3305,3310,3300,2138
|
|
20240116,142200,1367973225,3305,3310,3315,3300,7430
|
|
20240116,142100,1343440080,3305,3305,3315,3305,1760
|
|
20240116,142000,1337623260,3305,3315,3315,3305,12373
|
|
20240116,141900,1296704420,3320,3320,3320,3320,15
|
|
20240116,141800,1296654620,3315,3320,3320,3315,1625
|
|
20240116,141700,1291267495,3320,3320,3320,3320,10
|
|
20240116,141600,1291234295,3315,3320,3320,3315,1105
|
|
20240116,141500,1287570720,3315,3320,3320,3315,6898
|
|
20240116,141400,1264699685,3320,3320,3320,3320,35
|
|
20240116,141300,1264583485,3320,3325,3325,3320,10475
|
|
20240116,141200,1229805555,3325,3325,3325,3325,206
|
|
20240116,141100,1229120605,3325,3325,3330,3325,4116
|
|
20240116,141000,1215434835,3330,3330,3330,3330,185
|
|
20240116,140900,1214818785,3330,3335,3335,3330,517
|
|
20240116,140800,1213097115,3330,3330,3330,3330,300
|
|
20240116,140700,1212098115,3330,3330,3335,3330,112
|
|
20240116,140600,1211725140,3335,3325,3335,3325,57
|
|
20240116,140500,1211535315,3330,3330,3330,3330,4785
|
|
20240116,140400,1195601265,3330,3330,3330,3330,50
|
|
20240116,140300,1195434765,3330,3335,3335,3330,526
|
|
20240116,140200,1193680760,3335,3340,3340,3335,363
|
|
20240116,140100,1192470050,3335,3340,3345,3335,463
|
|
20240116,140000,1190925770,3345,3340,3345,3340,549
|
|
20240116,135900,1189090465,3340,3345,3345,3340,2
|
|
20240116,135800,1189083780,3345,3340,3345,3340,350
|
|
20240116,135700,1187913045,3340,3335,3345,3335,3
|
|
20240116,135600,1187903025,3345,3340,3345,3335,303
|
|
20240116,135500,1186890045,3340,3335,3340,3335,706
|
|
20240116,135400,1184533530,3335,3330,3335,3330,1292
|
|
20240116,135300,1180230750,3330,3330,3330,3330,1
|
|
20240116,135200,1180227420,3325,3325,3325,3325,4
|
|
20240116,135100,1180214120,3335,3325,3335,3325,15
|
|
20240116,135000,1180164200,3325,3325,3325,3325,316
|
|
20240116,134900,1179113500,3325,3325,3325,3325,628
|
|
20240116,134800,1177025400,3325,3325,3325,3325,0
|
|
20240116,134700,1177025400,3325,3325,3325,3320,1550
|
|
20240116,134600,1171877650,3325,3330,3330,3325,161
|
|
20240116,134500,1171342275,3325,3325,3330,3325,152
|
|
20240116,134400,1170836870,3325,3325,3325,3320,4330
|
|
20240116,134300,1156447120,3325,3330,3330,3325,5040
|
|
20240116,134200,1139670400,3330,3335,3335,3330,7178
|
|
20240116,134100,1115759565,3335,3345,3345,3335,1520
|
|
20240116,134000,1110678270,3345,3345,3350,3345,914
|
|
20240116,133900,1107618440,3345,3345,3345,3345,2
|
|
20240116,133800,1107611750,3340,3340,3340,3340,0
|
|
20240116,133700,1107611750,3340,3345,3345,3340,240
|
|
20240116,133600,1106808955,3345,3345,3345,3345,61
|
|
20240116,133500,1106604910,3340,3340,3340,3340,0
|
|
20240116,133400,1106604910,3340,3345,3345,3340,5
|
|
20240116,133300,1106588200,3350,3350,3350,3350,0
|
|
20240116,133200,1106588200,3350,3350,3350,3340,544
|
|
20240116,133100,1104766105,3335,3355,3355,3330,258
|
|
20240116,133000,1103901730,3335,3360,3360,3335,12055
|
|
20240116,132900,1063623855,3355,3355,3355,3355,50
|
|
20240116,132800,1063456105,3360,3360,3360,3355,53
|
|
20240116,132700,1063278030,3360,3360,3365,3345,1862
|
|
20240116,132600,1057041625,3365,3360,3365,3360,261
|
|
20240116,132500,1056164660,3360,3360,3360,3355,316
|
|
20240116,132400,1055102905,3355,3360,3360,3355,28
|
|
20240116,132300,1055008875,3355,3360,3360,3355,21
|
|
20240116,132200,1054938320,3355,3360,3360,3355,93
|
|
20240116,132100,1054625870,3350,3355,3360,3350,22
|
|
20240116,132000,1054551965,3360,3355,3360,3355,346
|
|
20240116,131900,1053390905,3355,3345,3355,3345,41
|
|
20240116,131800,1053253650,3345,3350,3350,3345,184
|
|
20240116,131700,1052637400,3350,3345,3350,3345,704
|
|
20240116,131600,1050280020,3345,3345,3345,3345,0
|
|
20240116,131500,1050280020,3345,3345,3345,3345,217
|
|
20240116,131400,1049554155,3345,3345,3350,3345,324
|
|
20240116,131300,1048470290,3350,3345,3350,3345,14
|
|
20240116,131200,1048423405,3340,3340,3340,3340,0
|
|
20240116,131100,1048423405,3340,3340,3340,3340,113
|
|
20240116,131000,1048045985,3340,3340,3345,3340,1011
|
|
20240116,130900,1044669240,3340,3350,3350,3340,1186
|
|
20240116,130800,1040707355,3350,3350,3350,3350,5
|
|
20240116,130700,1040690605,3350,3340,3350,3340,962
|
|
20240116,130600,1037477515,3340,3340,3340,3340,167
|
|
20240116,130500,1036919735,3340,3340,3340,3340,51
|
|
20240116,130400,1036749395,3335,3335,3335,3335,864
|
|
20240116,130300,1033867955,3335,3340,3340,3335,1880
|
|
20240116,130200,1027598030,3340,3350,3350,3335,4034
|
|
20240116,130100,1014125975,3345,3345,3345,3345,500
|
|
20240116,130000,1012453475,3345,3355,3355,3345,1216
|
|
20240116,125900,1008385445,3355,3350,3355,3350,194
|
|
20240116,125800,1007735540,3355,3350,3355,3350,856
|
|
20240116,125700,1004867410,3350,3355,3355,3350,342
|
|
20240116,125600,1003721700,3345,3345,3345,3345,97
|
|
20240116,125500,1003397235,3345,3345,3345,3345,18
|
|
20240116,125400,1003337025,3345,3345,3345,3340,1102
|
|
20240116,125300,999650935,3350,3350,3355,3350,591
|
|
20240116,125200,997671010,3350,3350,3350,3350,1012
|
|
20240116,125100,994280810,3350,3350,3350,3350,122
|
|
20240116,125000,993872110,3350,3345,3350,3340,4290
|
|
20240116,124900,979532585,3345,3350,3350,3340,872
|
|
20240116,124800,976618385,3345,3355,3355,3345,11087
|
|
20240116,124700,939481015,3355,3355,3355,3355,1170
|
|
20240116,124600,935555665,3355,3355,3370,3355,26
|
|
20240116,124500,935468285,3350,3355,3360,3350,4726
|
|
20240116,124400,919615655,3365,3365,3380,3360,5713
|
|
20240116,124300,900406770,3380,3380,3380,3380,3
|
|
20240116,124200,900396630,3380,3380,3380,3365,32
|
|
20240116,124100,900288920,3370,3370,3380,3370,7
|
|
20240116,124000,900265320,3370,3370,3370,3365,1113
|
|
20240116,123900,896514515,3370,3375,3375,3370,393
|
|
20240116,123800,895189905,3375,3380,3380,3375,3662
|
|
20240116,123700,882830150,3375,3375,3380,3375,190
|
|
20240116,123600,882188730,3380,3380,3380,3380,100
|
|
20240116,123500,881850730,3380,3380,3380,3375,156
|
|
20240116,123400,881323620,3375,3380,3385,3375,1297
|
|
20240116,123300,876946155,3380,3375,3380,3375,284
|
|
20240116,123200,875987235,3375,3380,3380,3370,323
|
|
20240116,123100,874897480,3385,3385,3385,3385,374
|
|
20240116,123000,873631490,3380,3380,3385,3375,702
|
|
20240116,122900,871260725,3380,3380,3380,3380,101
|
|
20240116,122800,870919345,3375,3375,3380,3375,1173
|
|
20240116,122700,866960315,3375,3375,3375,3375,200
|
|
20240116,122600,866285315,3375,3375,3375,3375,89
|
|
20240116,122500,865984940,3375,3365,3375,3365,1043
|
|
20240116,122400,862475025,3370,3370,3370,3370,190
|
|
20240116,122300,861834725,3370,3370,3370,3370,269
|
|
20240116,122200,860928195,3375,3370,3375,3370,65
|
|
20240116,122100,860709065,3370,3370,3370,3370,184
|
|
20240116,122000,860088985,3370,3365,3370,3365,265
|
|
20240116,121900,859196050,3360,3365,3365,3360,977
|
|
20240116,121800,855912445,3365,3370,3370,3365,110
|
|
20240116,121700,855542045,3370,3370,3370,3370,354
|
|
20240116,121600,854349065,3370,3370,3370,3370,30
|
|
20240116,121500,854247965,3365,3365,3370,3365,3
|
|
20240116,121400,854237865,3370,3365,3370,3365,488
|
|
20240116,121300,852593765,3365,3370,3370,3360,701
|
|
20240116,121200,850236400,3370,3370,3370,3370,500
|
|
20240116,121100,848551400,3370,3370,3370,3370,383
|
|
20240116,121000,847260690,3370,3360,3370,3360,823
|
|
20240116,120900,844495350,3360,3360,3360,3360,1380
|
|
20240116,120800,839858550,3360,3360,3360,3355,1373
|
|
20240116,120700,835251290,3360,3360,3360,3360,807
|
|
20240116,120600,832539770,3360,3360,3365,3360,1353
|
|
20240116,120500,827988680,3365,3370,3370,3365,42
|
|
20240116,120400,827847335,3365,3375,3375,3365,455
|
|
20240116,120300,826313610,3375,3370,3375,3370,30
|
|
20240116,120200,826212365,3375,3370,3375,3370,2265
|
|
20240116,120100,818579310,3370,3360,3370,3360,201
|
|
20240116,120000,817903080,3360,3360,3360,3355,698
|
|
20240116,115900,815557810,3360,3365,3365,3355,7688
|
|
20240116,115800,789715090,3370,3370,3375,3370,2343
|
|
20240116,115700,781813525,3375,3375,3375,3375,0
|
|
20240116,115600,781813525,3375,3365,3375,3365,1288
|
|
20240116,115500,777467525,3365,3370,3375,3365,639
|
|
20240116,115400,775314030,3375,3385,3385,3375,164
|
|
20240116,115300,774760520,3375,3375,3375,3375,0
|
|
20240116,115200,774760520,3375,3380,3380,3375,248
|
|
20240116,115100,773923000,3380,3375,3380,3375,101
|
|
20240116,115000,773582120,3380,3380,3380,3380,0
|
|
20240116,114900,773582120,3380,3370,3380,3365,1101
|
|
20240116,114800,769872010,3380,3370,3380,3370,135
|
|
20240116,114700,769417050,3365,3370,3370,3365,1098
|
|
20240116,114600,765718290,3370,3380,3380,3370,1862
|
|
20240116,114500,759436860,3380,3390,3390,3380,474
|
|
20240116,114400,757834680,3390,3390,3390,3390,143
|
|
20240116,114300,757349910,3390,3390,3395,3390,204
|
|
20240116,114200,756658345,3390,3390,3390,3380,52
|
|
20240116,114100,756482075,3380,3385,3390,3380,722
|
|
20240116,114000,754036535,3385,3380,3385,3380,2061
|
|
20240116,113900,747069730,3380,3375,3380,3370,830
|
|
20240116,113800,744264840,3380,3375,3380,3370,622
|
|
20240116,113700,742165185,3370,3370,3370,3370,343
|
|
20240116,113600,741009275,3370,3375,3375,3370,518
|
|
20240116,113500,739263590,3370,3370,3370,3370,181
|
|
20240116,113400,738653620,3370,3370,3370,3370,1639
|
|
20240116,113300,733130190,3370,3375,3375,3370,110
|
|
20240116,113200,732759455,3385,3390,3390,3385,205
|
|
20240116,113100,732064530,3395,3395,3395,3395,300
|
|
20240116,113000,731046030,3395,3385,3395,3370,10568
|
|
20240116,112900,695384735,3385,3395,3395,3385,424
|
|
20240116,112800,693949480,3385,3390,3390,3385,284
|
|
20240116,112700,692987755,3385,3390,3390,3385,833
|
|
20240116,112600,690165385,3395,3395,3395,3395,81
|
|
20240116,112500,689890390,3395,3395,3395,3395,525
|
|
20240116,112400,688108015,3395,3395,3395,3395,61
|
|
20240116,112300,687900920,3385,3385,3385,3385,1
|
|
20240116,112200,687897535,3385,3385,3385,3385,500
|
|
20240116,112100,686205035,3400,3400,3400,3380,2002
|
|
20240116,112000,679425570,3400,3400,3400,3400,1467
|
|
20240116,111900,674437770,3400,3390,3400,3385,114
|
|
20240116,111800,674050545,3390,3390,3390,3390,961
|
|
20240116,111700,670792755,3380,3380,3390,3380,1080
|
|
20240116,111600,667142155,3380,3390,3390,3375,607
|
|
20240116,111500,665091735,3390,3390,3390,3385,121
|
|
20240116,111400,664681550,3390,3375,3390,3370,1311
|
|
20240116,111300,660261840,3375,3385,3385,3365,4344
|
|
20240116,111200,645611360,3405,3405,3405,3380,3014
|
|
20240116,111100,635421740,3410,3410,3410,3380,5143
|
|
20240116,111000,617977970,3410,3405,3410,3400,5047
|
|
20240116,110900,600816300,3405,3410,3410,3405,1001
|
|
20240116,110800,597407890,3405,3405,3405,3405,1060
|
|
20240116,110700,593798590,3410,3410,3410,3405,411
|
|
20240116,110600,592399080,3405,3430,3430,3390,3687
|
|
20240116,110500,579885885,3400,3420,3430,3400,13405
|
|
20240116,110400,534209730,3415,3420,3420,3415,212
|
|
20240116,110300,533485025,3415,3420,3420,3415,241
|
|
20240116,110200,532660820,3420,3410,3420,3410,251
|
|
20240116,110100,531803405,3420,3420,3420,3410,1447
|
|
20240116,110000,526865665,3420,3420,3420,3420,3
|
|
20240116,105900,526855405,3415,3415,3420,3410,800
|
|
20240116,105800,524123900,3415,3405,3415,3400,5552
|
|
20240116,105700,505217205,3405,3410,3415,3405,581
|
|
20240116,105600,503236875,3410,3415,3415,3410,110
|
|
20240116,105500,502861625,3420,3420,3420,3420,18
|
|
20240116,105400,502800065,3420,3415,3420,3415,55
|
|
20240116,105300,502612210,3425,3425,3425,3425,48
|
|
20240116,105200,502447810,3400,3430,3430,3400,710
|
|
20240116,105100,500029860,3430,3415,3430,3400,1450
|
|
20240116,105000,495089770,3430,3410,3430,3410,152
|
|
20240116,104900,494571420,3430,3425,3445,3400,15261
|
|
20240116,104800,442520745,3425,3440,3440,3425,45
|
|
20240116,104700,442366395,3420,3435,3435,3420,687
|
|
20240116,104600,440015170,3435,3435,3435,3435,17
|
|
20240116,104500,439956775,3425,3440,3440,3425,400
|
|
20240116,104400,438583220,3440,3440,3440,3440,0
|
|
20240116,104300,438583220,3440,3450,3450,3420,2001
|
|
20240116,104200,431734775,3470,3455,3470,3420,1611
|
|
20240116,104100,426204555,3470,3440,3470,3435,903
|
|
20240116,104000,423089535,3460,3480,3495,3460,873
|
|
20240116,103900,420066790,3495,3500,3500,3495,253
|
|
20240116,103800,419182380,3500,3485,3500,3460,958
|
|
20240116,103700,415836895,3485,3475,3485,3460,397
|
|
20240116,103600,414458480,3475,3475,3475,3475,130
|
|
20240116,103500,414006730,3475,3475,3475,3475,1
|
|
20240116,103400,414003255,3470,3460,3470,3460,800
|
|
20240116,103300,411230255,3465,3460,3465,3460,151
|
|
20240116,103200,410707045,3465,3460,3465,3435,1143
|
|
20240116,103100,406752985,3440,3460,3460,3440,1052
|
|
20240116,103000,403127775,3450,3450,3460,3435,3221
|
|
20240116,102900,392015455,3430,3435,3450,3430,2663
|
|
20240116,102800,382864130,3435,3440,3440,3435,859
|
|
20240116,102700,379909420,3440,3440,3440,3440,51
|
|
20240116,102600,379733980,3445,3440,3445,3440,792
|
|
20240116,102500,377009485,3440,3445,3445,3440,658
|
|
20240116,102400,374744215,3445,3445,3445,3440,157
|
|
20240116,102300,374203850,3445,3435,3445,3435,1321
|
|
20240116,102200,369666205,3435,3435,3435,3435,1
|
|
20240116,102100,369662770,3435,3430,3435,3430,364
|
|
20240116,102000,368414180,3435,3445,3445,3430,360
|
|
20240116,101900,367178280,3445,3445,3445,3445,115
|
|
20240116,101800,366782105,3445,3445,3445,3430,151
|
|
20240116,101700,366263035,3445,3445,3445,3445,20
|
|
20240116,101600,366194135,3445,3440,3445,3440,31
|
|
20240116,101500,366087490,3445,3420,3445,3420,2
|
|
20240116,101400,366080625,3445,3440,3445,3420,111
|
|
20240116,101300,365699385,3445,3440,3445,3440,35
|
|
20240116,101200,365578855,3445,3445,3445,3445,50
|
|
20240116,101100,365406605,3445,3440,3445,3440,506
|
|
20240116,101000,363665960,3445,3430,3445,3430,1010
|
|
20240116,100900,360198105,3405,3415,3430,3405,2353
|
|
20240116,100800,352165760,3435,3410,3435,3405,613
|
|
20240116,100700,350067460,3410,3420,3420,3410,493
|
|
20240116,100600,348386100,3420,3425,3425,3420,158
|
|
20240116,100500,347845400,3430,3430,3435,3410,2233
|
|
20240116,100400,340209040,3430,3430,3430,3425,230
|
|
20240116,100300,339420390,3430,3410,3435,3410,49
|
|
20240116,100200,339252305,3435,3440,3450,3400,20736
|
|
20240116,100100,268551475,3450,3460,3460,3450,427
|
|
20240116,100000,267077415,3460,3450,3465,3450,171
|
|
20240116,095900,266486155,3465,3465,3465,3465,3
|
|
20240116,095800,266475760,3450,3460,3460,3450,4290
|
|
20240116,095700,251668335,3465,3465,3465,3465,23
|
|
20240116,095600,251588640,3465,3470,3470,3465,267
|
|
20240116,095500,250663135,3470,3460,3470,3450,3709
|
|
20240116,095400,237849985,3460,3470,3470,3460,606
|
|
20240116,095300,235753165,3470,3460,3475,3450,1295
|
|
20240116,095200,231282535,3480,3475,3480,3400,10128
|
|
20240116,095100,196510320,3475,3500,3500,3475,7858
|
|
20240116,095000,169072785,3510,3505,3510,3500,2124
|
|
20240116,094900,161630805,3505,3505,3515,3505,264
|
|
20240116,094800,160705015,3505,3515,3515,3505,3752
|
|
20240116,094700,147537350,3510,3520,3520,3510,512
|
|
20240116,094600,145739890,3520,3520,3520,3510,150
|
|
20240116,094500,145212890,3520,3515,3520,3505,490
|
|
20240116,094400,143492905,3520,3510,3520,3510,1192
|
|
20240116,094300,139308890,3510,3525,3525,3510,1386
|
|
20240116,094200,134437165,3530,3530,3530,3520,100
|
|
20240116,094100,134084655,3530,3520,3530,3520,698
|
|
20240116,094000,131627460,3520,3525,3530,3520,4826
|
|
20240116,093900,114620490,3530,3520,3530,3520,196
|
|
20240116,093800,113929970,3520,3525,3530,3520,412
|
|
20240116,093700,112477555,3525,3525,3525,3525,0
|
|
20240116,093600,112477555,3525,3535,3535,3525,549
|
|
20240116,093500,110537870,3535,3520,3545,3520,575
|
|
20240116,093400,108513830,3520,3520,3520,3520,587
|
|
20240116,093300,106447590,3520,3520,3520,3520,0
|
|
20240116,093200,106447590,3520,3530,3545,3520,2007
|
|
20240116,093100,99373610,3530,3545,3545,3530,888
|
|
20240116,093000,96235980,3550,3545,3550,3545,706
|
|
20240116,092900,93733205,3530,3530,3545,3530,246
|
|
20240116,092800,92864700,3530,3550,3550,3530,1429
|
|
20240116,092700,87807215,3540,3550,3555,3540,1222
|
|
20240116,092600,83469435,3555,3570,3570,3555,934
|
|
20240116,092500,80144305,3570,3575,3575,3570,782
|
|
20240116,092400,77349965,3575,3585,3585,3575,492
|
|
20240116,092300,75588680,3600,3600,3600,3590,403
|
|
20240116,092200,74139380,3600,3600,3600,3580,29
|
|
20240116,092100,74035040,3600,3580,3600,3575,2702
|
|
20240116,092000,64331740,3580,3595,3595,3580,998
|
|
20240116,091900,60756515,3590,3600,3600,3590,511
|
|
20240116,091800,58921230,3605,3600,3605,3600,593
|
|
20240116,091700,56783655,3605,3605,3610,3585,743
|
|
20240116,091600,54105055,3605,3595,3605,3595,405
|
|
20240116,091500,52647255,3595,3575,3595,3575,185
|
|
20240116,091400,51983975,3580,3600,3600,3580,470
|
|
20240116,091300,50298445,3600,3590,3600,3575,2416
|
|
20240116,091200,41628275,3590,3585,3600,3585,523
|
|
20240116,091100,39753200,3600,3580,3600,3580,721
|
|
20240116,091000,37168330,3580,3585,3605,3575,674
|
|
20240116,090900,34748980,3575,3560,3575,3535,2353
|
|
20240116,090800,26360225,3560,3555,3560,3555,683
|
|
20240116,090700,23931195,3560,3550,3560,3550,1034
|
|
20240116,090600,20257630,3550,3550,3550,3550,591
|
|
20240116,090500,18159580,3530,3540,3555,3530,1431
|
|
20240116,090400,13107790,3555,3550,3555,3550,1001
|
|
20240116,090300,9554235,3555,3535,3555,3535,349
|
|
20240116,090200,8314520,3555,3555,3555,3555,374
|
|
20240116,090100,6984950,3555,3555,3555,3555,190
|
|
20240116,090000,6309500,3555,3530,3555,3530,1787
|