577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,183300,3569535760,2085,2085,2085,2085,0
|
|
20240116,183200,3569535760,2085,2085,2085,2085,0
|
|
20240116,183100,3569535760,2085,2085,2085,2085,0
|
|
20240116,183000,3569535760,2085,2085,2085,2085,0
|
|
20240116,182900,3569535760,2085,2085,2085,2085,0
|
|
20240116,182800,3569535760,2085,2085,2085,2085,0
|
|
20240116,182700,3569535760,2085,2085,2085,2085,0
|
|
20240116,182600,3569535760,2085,2085,2085,2085,0
|
|
20240116,182500,3569535760,2085,2085,2085,2085,0
|
|
20240116,182400,3569535760,2085,2085,2085,2085,0
|
|
20240116,182300,3569535760,2085,2085,2085,2085,0
|
|
20240116,182200,3569535760,2085,2085,2085,2085,0
|
|
20240116,182100,3569535760,2085,2085,2085,2085,0
|
|
20240116,182000,3569535760,2085,2085,2085,2085,0
|
|
20240116,181900,3569535760,2085,2085,2085,2085,0
|
|
20240116,181800,3569535760,2085,2085,2085,2085,0
|
|
20240116,181700,3569535760,2085,2085,2085,2085,0
|
|
20240116,181600,3569535760,2085,2085,2085,2085,0
|
|
20240116,181500,3569535760,2085,2085,2085,2085,0
|
|
20240116,181400,3569535760,2085,2085,2085,2085,0
|
|
20240116,181300,3569535760,2085,2085,2085,2085,0
|
|
20240116,181200,3569535760,2085,2085,2085,2085,0
|
|
20240116,181100,3569535760,2085,2085,2085,2085,0
|
|
20240116,181000,3569535760,2085,2085,2085,2085,0
|
|
20240116,180900,3569535760,2085,2085,2085,2085,0
|
|
20240116,180800,3569535760,2085,2085,2085,2085,0
|
|
20240116,180700,3569535760,2085,2085,2085,2085,0
|
|
20240116,180600,3569535760,2085,2085,2085,2085,0
|
|
20240116,180500,3569535760,2085,2085,2085,2085,0
|
|
20240116,180400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,180300,3569535760,2085,2085,2085,2085,0
|
|
20240116,180200,3569535760,2085,2085,2085,2085,0
|
|
20240116,180100,3569535760,2085,2085,2085,2085,0
|
|
20240116,180000,3569535760,2085,2085,2085,2085,0
|
|
20240116,175900,3569535760,2085,2085,2085,2085,0
|
|
20240116,175800,3569535760,2085,2085,2085,2085,0
|
|
20240116,175700,3569535760,2085,2085,2085,2085,0
|
|
20240116,175600,3569535760,2085,2085,2085,2085,0
|
|
20240116,175500,3569535760,2085,2085,2085,2085,0
|
|
20240116,175400,3569535760,2085,2085,2085,2085,0
|
|
20240116,175300,3569535760,2085,2085,2085,2085,0
|
|
20240116,175200,3569535760,2085,2085,2085,2085,0
|
|
20240116,175100,3569535760,2085,2085,2085,2085,0
|
|
20240116,175000,3569535760,2085,2085,2085,2085,0
|
|
20240116,174900,3569535760,2085,2085,2085,2085,0
|
|
20240116,174800,3569535760,2085,2085,2085,2085,0
|
|
20240116,174700,3569535760,2085,2085,2085,2085,0
|
|
20240116,174600,3569535760,2085,2085,2085,2085,0
|
|
20240116,174500,3569535760,2085,2085,2085,2085,0
|
|
20240116,174400,3569535760,2085,2085,2085,2085,0
|
|
20240116,174300,3569535760,2085,2085,2085,2085,0
|
|
20240116,174200,3569535760,2085,2085,2085,2085,0
|
|
20240116,174100,3569535760,2085,2085,2085,2085,0
|
|
20240116,174000,3569535760,2085,2085,2085,2085,0
|
|
20240116,173900,3569535760,2085,2085,2085,2085,0
|
|
20240116,173800,3569535760,2085,2085,2085,2085,0
|
|
20240116,173700,3569535760,2085,2085,2085,2085,0
|
|
20240116,173600,3569535760,2085,2085,2085,2085,0
|
|
20240116,173500,3569535760,2085,2085,2085,2085,0
|
|
20240116,173400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,173300,3569535760,2085,2085,2085,2085,0
|
|
20240116,173200,3569535760,2085,2085,2085,2085,0
|
|
20240116,173100,3569535760,2085,2085,2085,2085,0
|
|
20240116,173000,3569535760,2085,2085,2085,2085,0
|
|
20240116,172900,3569535760,2085,2085,2085,2085,0
|
|
20240116,172800,3569535760,2085,2085,2085,2085,0
|
|
20240116,172700,3569535760,2085,2085,2085,2085,0
|
|
20240116,172600,3569535760,2085,2085,2085,2085,0
|
|
20240116,172500,3569535760,2085,2085,2085,2085,0
|
|
20240116,172400,3569535760,2085,2085,2085,2085,0
|
|
20240116,172300,3569535760,2085,2085,2085,2085,0
|
|
20240116,172200,3569535760,2085,2085,2085,2085,0
|
|
20240116,172100,3569535760,2085,2085,2085,2085,0
|
|
20240116,172000,3569535760,2085,2085,2085,2085,0
|
|
20240116,171900,3569535760,2085,2085,2085,2085,0
|
|
20240116,171800,3569535760,2085,2085,2085,2085,0
|
|
20240116,171700,3569535760,2085,2085,2085,2085,0
|
|
20240116,171600,3569535760,2085,2085,2085,2085,0
|
|
20240116,171500,3569535760,2085,2085,2085,2085,0
|
|
20240116,171400,3569535760,2085,2085,2085,2085,0
|
|
20240116,171300,3569535760,2085,2085,2085,2085,0
|
|
20240116,171200,3569535760,2085,2085,2085,2085,0
|
|
20240116,171100,3569535760,2085,2085,2085,2085,0
|
|
20240116,171000,3569535760,2085,2085,2085,2085,0
|
|
20240116,170900,3569535760,2085,2085,2085,2085,0
|
|
20240116,170800,3569535760,2085,2085,2085,2085,0
|
|
20240116,170700,3569535760,2085,2085,2085,2085,0
|
|
20240116,170600,3569535760,2085,2085,2085,2085,0
|
|
20240116,170500,3569535760,2085,2085,2085,2085,0
|
|
20240116,170400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,170300,3569535760,2085,2085,2085,2085,0
|
|
20240116,170200,3569535760,2085,2085,2085,2085,0
|
|
20240116,170100,3569535760,2085,2085,2085,2085,0
|
|
20240116,170000,3569535760,2085,2085,2085,2085,0
|
|
20240116,165900,3569535760,2085,2085,2085,2085,0
|
|
20240116,165800,3569535760,2085,2085,2085,2085,0
|
|
20240116,165700,3569535760,2085,2085,2085,2085,0
|
|
20240116,165600,3569535760,2085,2085,2085,2085,0
|
|
20240116,165500,3569535760,2085,2085,2085,2085,0
|
|
20240116,165400,3569535760,2085,2085,2085,2085,0
|
|
20240116,165300,3569535760,2085,2085,2085,2085,0
|
|
20240116,165200,3569535760,2085,2085,2085,2085,0
|
|
20240116,165100,3569535760,2085,2085,2085,2085,0
|
|
20240116,165000,3569535760,2085,2085,2085,2085,0
|
|
20240116,164900,3569535760,2085,2085,2085,2085,0
|
|
20240116,164800,3569535760,2085,2085,2085,2085,0
|
|
20240116,164700,3569535760,2085,2085,2085,2085,0
|
|
20240116,164600,3569535760,2085,2085,2085,2085,0
|
|
20240116,164500,3569535760,2085,2085,2085,2085,0
|
|
20240116,164400,3569535760,2085,2085,2085,2085,0
|
|
20240116,164300,3569535760,2085,2085,2085,2085,0
|
|
20240116,164200,3569535760,2085,2085,2085,2085,0
|
|
20240116,164100,3569535760,2085,2085,2085,2085,0
|
|
20240116,164000,3569535760,2085,2085,2085,2085,0
|
|
20240116,163900,3569535760,2085,2085,2085,2085,0
|
|
20240116,163800,3569535760,2085,2085,2085,2085,0
|
|
20240116,163700,3569535760,2085,2085,2085,2085,0
|
|
20240116,163600,3569535760,2085,2085,2085,2085,0
|
|
20240116,163500,3569535760,2085,2085,2085,2085,0
|
|
20240116,163400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,163300,3569535760,2085,2085,2085,2085,0
|
|
20240116,163200,3569535760,2085,2085,2085,2085,0
|
|
20240116,163100,3569535760,2085,2085,2085,2085,0
|
|
20240116,163000,3569535760,2085,2085,2085,2085,0
|
|
20240116,162900,3569535760,2085,2085,2085,2085,0
|
|
20240116,162800,3569535760,2085,2085,2085,2085,0
|
|
20240116,162700,3569535760,2085,2085,2085,2085,0
|
|
20240116,162600,3569535760,2085,2085,2085,2085,0
|
|
20240116,162500,3569535760,2085,2085,2085,2085,0
|
|
20240116,162400,3569535760,2085,2085,2085,2085,0
|
|
20240116,162300,3569535760,2085,2085,2085,2085,0
|
|
20240116,162200,3569535760,2085,2085,2085,2085,0
|
|
20240116,162100,3569535760,2085,2085,2085,2085,0
|
|
20240116,162000,3569535760,2085,2085,2085,2085,0
|
|
20240116,161900,3569535760,2085,2085,2085,2085,0
|
|
20240116,161800,3569535760,2085,2085,2085,2085,0
|
|
20240116,161700,3569535760,2085,2085,2085,2085,0
|
|
20240116,161600,3569535760,2085,2085,2085,2085,0
|
|
20240116,161500,3569535760,2085,2085,2085,2085,0
|
|
20240116,161400,3569535760,2085,2085,2085,2085,0
|
|
20240116,161300,3569535760,2085,2085,2085,2085,0
|
|
20240116,161200,3569535760,2085,2085,2085,2085,0
|
|
20240116,161100,3569535760,2085,2085,2085,2085,0
|
|
20240116,161000,3569535760,2085,2085,2085,2085,0
|
|
20240116,160900,3569535760,2085,2085,2085,2085,0
|
|
20240116,160800,3569535760,2085,2085,2085,2085,0
|
|
20240116,160700,3569535760,2085,2085,2085,2085,0
|
|
20240116,160600,3569535760,2085,2085,2085,2085,0
|
|
20240116,160500,3569535760,2085,2085,2085,2085,0
|
|
20240116,160400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,160300,3569535760,2085,2085,2085,2085,0
|
|
20240116,160200,3569535760,2085,2085,2085,2085,0
|
|
20240116,160100,3569535760,2085,2085,2085,2085,0
|
|
20240116,160000,3569535760,2085,2085,2085,2085,0
|
|
20240116,155900,3569535760,2085,2085,2085,2085,0
|
|
20240116,155800,3569535760,2085,2085,2085,2085,0
|
|
20240116,155700,3569535760,2085,2085,2085,2085,0
|
|
20240116,155600,3569535760,2085,2085,2085,2085,0
|
|
20240116,155500,3569535760,2085,2085,2085,2085,0
|
|
20240116,155400,3569535760,2085,2085,2085,2085,0
|
|
20240116,155300,3569535760,2085,2085,2085,2085,0
|
|
20240116,155200,3569535760,2085,2085,2085,2085,0
|
|
20240116,155100,3569535760,2085,2085,2085,2085,0
|
|
20240116,155000,3569535760,2085,2085,2085,2085,0
|
|
20240116,154900,3569535760,2085,2085,2085,2085,0
|
|
20240116,154800,3569535760,2085,2085,2085,2085,0
|
|
20240116,154700,3569535760,2085,2085,2085,2085,0
|
|
20240116,154600,3569535760,2085,2085,2085,2085,0
|
|
20240116,154500,3569535760,2085,2085,2085,2085,0
|
|
20240116,154400,3569535760,2085,2085,2085,2085,0
|
|
20240116,154300,3569535760,2085,2085,2085,2085,0
|
|
20240116,154200,3569535760,2085,2085,2085,2085,0
|
|
20240116,154100,3569535760,2085,2085,2085,2085,0
|
|
20240116,154000,3569535760,2085,2085,2085,2085,0
|
|
20240116,153900,3569535760,2085,2085,2085,2085,0
|
|
20240116,153800,3569535760,2085,2085,2085,2085,0
|
|
20240116,153700,3569535760,2085,2085,2085,2085,0
|
|
20240116,153600,3569535760,2085,2085,2085,2085,0
|
|
20240116,153500,3569535760,2085,2085,2085,2085,0
|
|
20240116,153400,3569535760,2085,2085,2085,2085,46988
|
|
20240116,153300,3569535760,2085,2085,2085,2085,0
|
|
20240116,153200,3569535760,2085,2085,2085,2085,0
|
|
20240116,153100,3569535760,2085,2085,2085,2085,0
|
|
20240116,153000,3569535760,2085,2085,2085,2085,46988
|
|
20240116,152900,3471565780,2085,2085,2085,2085,0
|
|
20240116,152800,3471565780,2085,2085,2085,2085,0
|
|
20240116,152700,3471565780,2085,2085,2085,2085,0
|
|
20240116,152600,3471565780,2085,2085,2085,2085,0
|
|
20240116,152500,3471565780,2085,2085,2085,2085,0
|
|
20240116,152400,3471565780,2085,2085,2085,2085,0
|
|
20240116,152300,3471565780,2085,2085,2085,2085,0
|
|
20240116,152200,3471565780,2085,2085,2085,2085,0
|
|
20240116,152100,3471565780,2085,2085,2085,2085,0
|
|
20240116,152000,3471565780,2085,2085,2085,2085,0
|
|
20240116,151900,3471565780,2085,2095,2095,2085,11142
|
|
20240116,151800,3448308050,2095,2095,2095,2090,1740
|
|
20240116,151700,3444667475,2095,2095,2095,2090,313
|
|
20240116,151600,3444012790,2095,2090,2095,2090,126
|
|
20240116,151500,3443749380,2090,2095,2095,2090,3875
|
|
20240116,151400,3435649015,2095,2095,2095,2090,59
|
|
20240116,151300,3435525435,2095,2095,2095,2090,58
|
|
20240116,151200,3435403940,2090,2090,2095,2090,1156
|
|
20240116,151100,3432987870,2095,2090,2095,2090,1860
|
|
20240116,151000,3429098195,2085,2090,2090,2085,4818
|
|
20240116,150900,3419030340,2095,2090,2095,2090,3519
|
|
20240116,150800,3411674930,2085,2090,2090,2085,3109
|
|
20240116,150700,3405177950,2085,2090,2090,2085,1405
|
|
20240116,150600,3402241510,2085,2090,2090,2085,2527
|
|
20240116,150500,3396963585,2090,2090,2090,2085,1136
|
|
20240116,150400,3394592500,2090,2090,2090,2085,4951
|
|
20240116,150300,3384244915,2085,2085,2085,2080,4606
|
|
20240116,150200,3374641825,2080,2085,2085,2080,238
|
|
20240116,150100,3374146110,2085,2080,2085,2080,4147
|
|
20240116,150000,3365499630,2085,2080,2085,2080,2040
|
|
20240116,145900,3361248650,2080,2085,2085,2080,2921
|
|
20240116,145800,3355169105,2080,2085,2085,2080,3124
|
|
20240116,145700,3348658745,2085,2080,2085,2080,662
|
|
20240116,145600,3347281760,2080,2090,2090,2080,786
|
|
20240116,145500,3345641800,2085,2090,2090,2080,7632
|
|
20240116,145400,3329730820,2085,2090,2090,2085,119
|
|
20240116,145300,3329482595,2090,2080,2090,2080,6336
|
|
20240116,145200,3316299445,2085,2080,2085,2080,5082
|
|
20240116,145100,3305728545,2085,2085,2085,2085,5576
|
|
20240116,145000,3294102585,2090,2085,2090,2085,374
|
|
20240116,144900,3293320950,2090,2085,2090,2085,690
|
|
20240116,144800,3291882175,2090,2090,2090,2090,4868
|
|
20240116,144700,3281708055,2090,2090,2090,2085,242
|
|
20240116,144600,3281202970,2085,2090,2090,2085,2351
|
|
20240116,144500,3276289845,2090,2085,2090,2085,755
|
|
20240116,144400,3274715090,2085,2085,2090,2085,1489
|
|
20240116,144300,3271608375,2090,2085,2090,2085,3609
|
|
20240116,144200,3264083605,2085,2085,2085,2085,7991
|
|
20240116,144100,3247422370,2085,2090,2090,2085,4115
|
|
20240116,144000,3238841480,2090,2090,2090,2090,144
|
|
20240116,143900,3238540520,2090,2085,2090,2085,4201
|
|
20240116,143800,3229760930,2090,2090,2090,2090,954
|
|
20240116,143700,3227767070,2090,2090,2090,2090,13
|
|
20240116,143600,3227739900,2090,2090,2090,2085,556
|
|
20240116,143500,3226579630,2090,2085,2090,2085,536
|
|
20240116,143400,3225460865,2085,2085,2090,2085,7324
|
|
20240116,143300,3210190320,2085,2090,2090,2085,2011
|
|
20240116,143200,3205995785,2090,2090,2095,2090,276
|
|
20240116,143100,3205418920,2095,2095,2095,2090,18418
|
|
20240116,143000,3166901305,2095,2095,2095,2090,1008
|
|
20240116,142900,3164793335,2095,2095,2095,2095,232
|
|
20240116,142800,3164307295,2095,2095,2095,2090,151
|
|
20240116,142700,3163991390,2090,2095,2095,2090,3077
|
|
20240116,142600,3157559935,2095,2095,2095,2090,526
|
|
20240116,142500,3156460465,2095,2095,2100,2090,1254
|
|
20240116,142400,3153838700,2095,2095,2100,2095,247
|
|
20240116,142300,3153321225,2095,2090,2100,2090,714
|
|
20240116,142200,3151825855,2090,2100,2100,2090,2613
|
|
20240116,142100,3146363585,2100,2095,2100,2090,24849
|
|
20240116,142000,3094304695,2100,2095,2100,2095,844
|
|
20240116,141900,3092536460,2095,2095,2100,2095,171
|
|
20240116,141800,3092177885,2100,2100,2100,2100,1336
|
|
20240116,141700,3089372285,2100,2100,2100,2095,3020
|
|
20240116,141600,3083030675,2100,2100,2100,2100,6160
|
|
20240116,141500,3070094675,2100,2100,2100,2095,419
|
|
20240116,141400,3069215270,2100,2100,2100,2095,1132
|
|
20240116,141300,3066838375,2100,2095,2100,2095,4109
|
|
20240116,141200,3058229510,2100,2100,2100,2095,1444
|
|
20240116,141100,3055204300,2100,2100,2100,2100,222
|
|
20240116,141000,3054738100,2100,2100,2100,2100,104
|
|
20240116,140900,3054519700,2100,2100,2100,2095,185
|
|
20240116,140800,3054132075,2100,2100,2100,2095,708
|
|
20240116,140700,3052645305,2100,2100,2100,2095,343
|
|
20240116,140600,3051925560,2100,2105,2105,2100,2122
|
|
20240116,140500,3047469255,2105,2105,2105,2100,2236
|
|
20240116,140400,3042773605,2100,2100,2105,2095,11150
|
|
20240116,140300,3019333730,2100,2100,2100,2100,2847
|
|
20240116,140200,3013355030,2100,2105,2105,2100,1800
|
|
20240116,140100,3009574780,2105,2100,2105,2100,939
|
|
20240116,140000,3007598825,2105,2100,2105,2100,3650
|
|
20240116,135900,2999932600,2100,2100,2100,2100,1456
|
|
20240116,135800,2996875000,2105,2105,2105,2105,29
|
|
20240116,135700,2996813955,2105,2100,2105,2100,1009
|
|
20240116,135600,2994694895,2100,2100,2105,2095,997
|
|
20240116,135500,2992601630,2100,2100,2105,2095,910
|
|
20240116,135400,2990690875,2095,2100,2100,2095,994
|
|
20240116,135300,2988604455,2100,2100,2105,2100,6122
|
|
20240116,135200,2975748250,2100,2100,2100,2100,523
|
|
20240116,135100,2974649950,2100,2100,2100,2100,858
|
|
20240116,135000,2972848150,2100,2100,2105,2100,1053
|
|
20240116,134900,2970636600,2105,2105,2105,2100,75
|
|
20240116,134800,2970478740,2100,2100,2105,2100,131
|
|
20240116,134700,2970203485,2100,2100,2100,2100,2557
|
|
20240116,134600,2964833785,2100,2100,2100,2095,4393
|
|
20240116,134500,2955629335,2105,2100,2105,2095,2223
|
|
20240116,134400,2950960130,2100,2095,2100,2095,1960
|
|
20240116,134300,2946853920,2095,2100,2105,2095,7681
|
|
20240116,134200,2930731840,2105,2105,2105,2100,2835
|
|
20240116,134100,2924778260,2105,2105,2105,2105,1
|
|
20240116,134000,2924776155,2105,2105,2105,2100,1708
|
|
20240116,133900,2921189335,2105,2100,2105,2100,1099
|
|
20240116,133800,2918879285,2105,2105,2105,2100,8107
|
|
20240116,133700,2901819990,2105,2100,2105,2100,521
|
|
20240116,133600,2900725785,2105,2105,2105,2100,3640
|
|
20240116,133500,2893080540,2100,2100,2100,2100,174
|
|
20240116,133400,2892715140,2100,2105,2105,2100,75
|
|
20240116,133300,2892557490,2105,2100,2105,2100,1201
|
|
20240116,133200,2890030030,2105,2100,2105,2100,160
|
|
20240116,133100,2889694025,2100,2100,2100,2100,651
|
|
20240116,133000,2888326925,2100,2105,2105,2100,685
|
|
20240116,132900,2886888420,2100,2100,2100,2100,510
|
|
20240116,132800,2885817420,2100,2100,2105,2100,1287
|
|
20240116,132700,2883114715,2100,2105,2105,2100,1161
|
|
20240116,132600,2880671280,2105,2105,2105,2105,505
|
|
20240116,132500,2879608255,2110,2100,2110,2100,101
|
|
20240116,132400,2879396045,2110,2105,2110,2100,913
|
|
20240116,132300,2877474845,2110,2105,2110,2105,2003
|
|
20240116,132200,2873257820,2105,2105,2110,2105,192
|
|
20240116,132100,2872853650,2110,2105,2110,2105,5000
|
|
20240116,132000,2862328645,2100,2105,2105,2100,3264
|
|
20240116,131900,2855473515,2105,2100,2105,2100,4271
|
|
20240116,131800,2846500530,2105,2105,2105,2105,15
|
|
20240116,131700,2846468955,2105,2105,2105,2100,850
|
|
20240116,131600,2844683645,2100,2105,2105,2100,898
|
|
20240116,131500,2842797290,2105,2105,2105,2100,582
|
|
20240116,131400,2841574180,2105,2105,2110,2105,6185
|
|
20240116,131300,2828554060,2110,2105,2110,2105,2210
|
|
20240116,131200,2823891960,2110,2110,2110,2105,14623
|
|
20240116,131100,2793110285,2105,2110,2110,2105,653
|
|
20240116,131000,2791732755,2110,2105,2110,2105,1801
|
|
20240116,130900,2787941645,2110,2105,2110,2105,448
|
|
20240116,130800,2786998600,2105,2105,2105,2105,927
|
|
20240116,130700,2785047265,2105,2105,2105,2105,33
|
|
20240116,130600,2784977800,2105,2105,2110,2105,151
|
|
20240116,130500,2784659925,2105,2110,2110,2105,303
|
|
20240116,130400,2784022105,2105,2110,2110,2105,1229
|
|
20240116,130300,2781434870,2105,2110,2110,2105,190
|
|
20240116,130200,2781034890,2110,2110,2110,2110,6
|
|
20240116,130100,2781022230,2105,2110,2110,2105,843
|
|
20240116,130000,2779244460,2105,2105,2105,2105,706
|
|
20240116,125900,2777758330,2105,2105,2105,2105,0
|
|
20240116,125800,2777758330,2105,2110,2110,2105,15722
|
|
20240116,125700,2744585675,2110,2115,2115,2110,1200
|
|
20240116,125600,2742048430,2115,2110,2115,2110,1155
|
|
20240116,125500,2739611160,2115,2115,2115,2115,1011
|
|
20240116,125400,2737472895,2115,2115,2115,2115,244
|
|
20240116,125300,2736956835,2115,2115,2115,2110,663
|
|
20240116,125200,2735555225,2115,2115,2115,2115,32
|
|
20240116,125100,2735487545,2110,2110,2115,2110,278
|
|
20240116,125000,2734900950,2110,2115,2115,2110,85
|
|
20240116,124900,2734721580,2115,2115,2115,2115,41
|
|
20240116,124800,2734634865,2110,2115,2115,2110,267
|
|
20240116,124700,2734071190,2115,2115,2115,2115,1623
|
|
20240116,124600,2730638545,2115,2115,2115,2115,2
|
|
20240116,124500,2730634315,2110,2110,2110,2110,1392
|
|
20240116,124400,2727697195,2115,2110,2115,2110,1638
|
|
20240116,124300,2724240610,2110,2115,2115,2110,2411
|
|
20240116,124200,2719142715,2120,2120,2120,2115,882
|
|
20240116,124100,2717276250,2120,2120,2120,2115,2503
|
|
20240116,124000,2711982390,2115,2115,2120,2115,2059
|
|
20240116,123900,2707622870,2115,2115,2120,2115,412
|
|
20240116,123800,2706751485,2120,2120,2120,2120,55
|
|
20240116,123700,2706634885,2120,2120,2120,2110,409
|
|
20240116,123600,2705770145,2110,2120,2120,2110,2478
|
|
20240116,123500,2700520410,2120,2120,2120,2115,2657
|
|
20240116,123400,2694887585,2120,2120,2120,2110,3121
|
|
20240116,123300,2688287145,2120,2120,2120,2115,265
|
|
20240116,123200,2687725420,2120,2120,2120,2115,133
|
|
20240116,123100,2687443920,2120,2120,2120,2120,1539
|
|
20240116,123000,2684181240,2120,2120,2120,2120,251
|
|
20240116,122900,2683649120,2120,2115,2120,2110,563
|
|
20240116,122800,2682458640,2115,2120,2120,2115,22
|
|
20240116,122700,2682412105,2110,2110,2120,2110,104
|
|
20240116,122600,2682192635,2110,2115,2115,2110,2113
|
|
20240116,122500,2677724140,2115,2115,2120,2115,898
|
|
20240116,122400,2675824785,2120,2120,2120,2115,515
|
|
20240116,122300,2674733645,2120,2120,2120,2115,1031
|
|
20240116,122200,2672547930,2120,2110,2120,2110,1434
|
|
20240116,122100,2669516235,2110,2110,2115,2110,1115
|
|
20240116,122000,2667161440,2110,2110,2110,2110,1
|
|
20240116,121900,2667159330,2115,2110,2115,2110,766
|
|
20240116,121800,2665542470,2115,2115,2115,2110,3887
|
|
20240116,121700,2657322000,2115,2115,2115,2115,257
|
|
20240116,121600,2656778445,2115,2110,2115,2110,91
|
|
20240116,121500,2656586425,2110,2115,2115,2110,1020
|
|
20240116,121400,2654434130,2115,2110,2115,2110,6
|
|
20240116,121300,2654421445,2115,2115,2115,2110,378
|
|
20240116,121200,2653622670,2115,2115,2115,2115,206
|
|
20240116,121100,2653186980,2115,2110,2115,2110,301
|
|
20240116,121000,2652550920,2115,2115,2115,2115,601
|
|
20240116,120900,2651279805,2110,2115,2115,2110,9137
|
|
20240116,120800,2631955635,2115,2115,2115,2110,244
|
|
20240116,120700,2631440020,2115,2110,2115,2110,1636
|
|
20240116,120600,2627988055,2115,2110,2120,2110,4263
|
|
20240116,120500,2618953905,2115,2120,2120,2115,8575
|
|
20240116,120400,2600817490,2120,2120,2120,2120,201
|
|
20240116,120300,2600391370,2125,2120,2125,2120,1055
|
|
20240116,120200,2598154750,2120,2125,2125,2120,197
|
|
20240116,120100,2597736480,2125,2120,2125,2120,1195
|
|
20240116,120000,2595199600,2120,2120,2120,2120,313
|
|
20240116,115900,2594536040,2120,2120,2120,2120,3915
|
|
20240116,115800,2586236240,2120,2115,2120,2115,115
|
|
20240116,115700,2585992920,2120,2120,2125,2115,452
|
|
20240116,115600,2585035920,2120,2120,2120,2115,3544
|
|
20240116,115500,2577534280,2120,2120,2120,2120,6689
|
|
20240116,115400,2563353600,2120,2120,2125,2120,1740
|
|
20240116,115300,2559664795,2125,2125,2125,2120,1125
|
|
20240116,115200,2557279165,2125,2125,2125,2125,6
|
|
20240116,115100,2557266415,2125,2125,2125,2125,1603
|
|
20240116,115000,2553860040,2125,2120,2125,2120,2542
|
|
20240116,114900,2548470735,2130,2125,2130,2120,3448
|
|
20240116,114800,2541144115,2125,2125,2125,2120,237
|
|
20240116,114700,2540640540,2125,2120,2125,2120,163
|
|
20240116,114600,2540294560,2130,2130,2130,2120,12705
|
|
20240116,114500,2513291120,2130,2130,2130,2125,366
|
|
20240116,114400,2512512825,2130,2125,2130,2125,2306
|
|
20240116,114300,2507602570,2130,2130,2130,2130,210
|
|
20240116,114200,2507155270,2130,2130,2130,2125,7749
|
|
20240116,114100,2490663330,2135,2135,2135,2130,7879
|
|
20240116,114000,2473875525,2130,2130,2135,2125,22013
|
|
20240116,113900,2426926190,2125,2130,2130,2125,2075
|
|
20240116,113800,2422511250,2130,2130,2130,2130,11919
|
|
20240116,113700,2397123780,2130,2130,2135,2130,3962
|
|
20240116,113600,2388668930,2135,2135,2135,2130,7459
|
|
20240116,113500,2372744015,2135,2130,2135,2130,20762
|
|
20240116,113400,2328515955,2130,2125,2130,2120,15551
|
|
20240116,113300,2295440380,2125,2125,2130,2125,13157
|
|
20240116,113200,2267461400,2120,2125,2125,2120,2546
|
|
20240116,113100,2262053400,2125,2120,2125,2120,3385
|
|
20240116,113000,2254861705,2120,2120,2125,2120,1349
|
|
20240116,112900,2252000165,2125,2120,2125,2115,947
|
|
20240116,112800,2249994665,2115,2120,2125,2115,6757
|
|
20240116,112700,2235669835,2120,2125,2125,2120,337
|
|
20240116,112600,2234955380,2120,2120,2125,2115,5574
|
|
20240116,112500,2223135935,2125,2125,2125,2120,2234
|
|
20240116,112400,2218388885,2125,2125,2130,2115,4975
|
|
20240116,112300,2207825325,2130,2125,2130,2115,8046
|
|
20240116,112200,2190744220,2125,2125,2125,2120,3764
|
|
20240116,112100,2182759260,2125,2125,2125,2120,709
|
|
20240116,112000,2181253145,2130,2130,2130,2120,24196
|
|
20240116,111900,2129829335,2130,2125,2130,2125,3568
|
|
20240116,111800,2122240280,2130,2130,2130,2125,8448
|
|
20240116,111700,2104287595,2130,2130,2130,2125,2279
|
|
20240116,111600,2099433460,2130,2130,2130,2125,19644
|
|
20240116,111500,2057594240,2125,2125,2130,2115,12053
|
|
20240116,111400,2031992790,2120,2120,2125,2120,21463
|
|
20240116,111300,1986481155,2120,2115,2120,2110,8742
|
|
20240116,111200,1967981750,2115,2120,2120,2110,18534
|
|
20240116,111100,1928723770,2115,2115,2115,2115,6465
|
|
20240116,111000,1915050295,2115,2110,2115,2110,2245
|
|
20240116,110900,1910303160,2110,2115,2115,2110,2944
|
|
20240116,110800,1904081175,2110,2115,2115,2105,13420
|
|
20240116,110700,1875739780,2115,2115,2120,2110,4967
|
|
20240116,110600,1865233355,2115,2115,2115,2115,4756
|
|
20240116,110500,1855174415,2115,2115,2115,2110,5509
|
|
20240116,110400,1843525055,2110,2115,2115,2110,4338
|
|
20240116,110300,1834360265,2115,2110,2115,2105,4302
|
|
20240116,110200,1825283495,2110,2110,2110,2105,464
|
|
20240116,110100,1824306175,2110,2110,2110,2105,1528
|
|
20240116,110000,1821087095,2110,2105,2110,2105,655
|
|
20240116,105900,1819707045,2110,2110,2110,2105,3216
|
|
20240116,105800,1812923180,2110,2105,2110,2100,3775
|
|
20240116,105700,1804977400,2105,2105,2105,2100,362
|
|
20240116,105600,1804215880,2105,2105,2105,2100,368
|
|
20240116,105500,1803441590,2105,2105,2105,2100,5743
|
|
20240116,105400,1791367485,2105,2105,2105,2100,1371
|
|
20240116,105300,1788482135,2105,2100,2105,2100,4232
|
|
20240116,105200,1779577770,2105,2105,2105,2100,2236
|
|
20240116,105100,1774871590,2105,2100,2105,2100,13430
|
|
20240116,105000,1746656960,2100,2100,2100,2100,2533
|
|
20240116,104900,1741337660,2095,2100,2100,2095,2943
|
|
20240116,104800,1735160320,2100,2100,2100,2100,2178
|
|
20240116,104700,1730586520,2100,2095,2100,2095,3251
|
|
20240116,104600,1723761255,2100,2095,2100,2095,2917
|
|
20240116,104500,1717636645,2100,2100,2100,2100,1667
|
|
20240116,104400,1714135945,2100,2100,2100,2095,2267
|
|
20240116,104300,1709375295,2100,2100,2100,2095,1429
|
|
20240116,104200,1706376010,2100,2100,2100,2100,71
|
|
20240116,104100,1706226910,2100,2095,2100,2095,14838
|
|
20240116,104000,1675089445,2100,2095,2100,2095,7463
|
|
20240116,103900,1659429690,2095,2095,2100,2095,5173
|
|
20240116,103800,1648591855,2100,2095,2100,2095,849
|
|
20240116,103700,1646809100,2100,2100,2100,2095,2132
|
|
20240116,103600,1642332035,2100,2095,2100,2095,4223
|
|
20240116,103500,1633464270,2100,2095,2100,2095,3941
|
|
20240116,103400,1625207865,2095,2095,2095,2095,983
|
|
20240116,103300,1623148480,2080,2095,2095,2080,8025
|
|
20240116,103200,1606404715,2100,2085,2100,2080,37818
|
|
20240116,103100,1527406560,2085,2085,2085,2080,4142
|
|
20240116,103000,1518780490,2085,2085,2090,2080,92
|
|
20240116,102900,1518588585,2090,2085,2090,2080,285
|
|
20240116,102800,1517993885,2085,2085,2090,2085,2829
|
|
20240116,102700,1512094570,2085,2090,2090,2085,1204
|
|
20240116,102600,1509581710,2090,2090,2090,2085,317
|
|
20240116,102500,1508920180,2090,2080,2090,2080,18708
|
|
20240116,102400,1469985185,2080,2080,2080,2075,923
|
|
20240116,102300,1468065615,2080,2070,2080,2070,5389
|
|
20240116,102200,1456896655,2080,2075,2080,2070,1853
|
|
20240116,102100,1453052720,2080,2080,2080,2070,4705
|
|
20240116,102000,1443302400,2070,2075,2080,2070,1900
|
|
20240116,101900,1439363910,2075,2075,2080,2070,3906
|
|
20240116,101800,1431258800,2075,2075,2080,2075,1431
|
|
20240116,101700,1428287415,2075,2075,2080,2070,473
|
|
20240116,101600,1427305345,2080,2075,2080,2065,15011
|
|
20240116,101500,1396269465,2080,2080,2080,2080,65
|
|
20240116,101400,1396134265,2080,2075,2080,2070,3388
|
|
20240116,101300,1389105550,2075,2070,2075,2070,2257
|
|
20240116,101200,1384432395,2070,2080,2080,2070,1935
|
|
20240116,101100,1380425910,2080,2070,2080,2060,37805
|
|
20240116,101000,1302308195,2075,2070,2075,2065,5854
|
|
20240116,100900,1290190660,2070,2075,2075,2070,5185
|
|
20240116,100800,1279457695,2075,2065,2075,2065,63426
|
|
20240116,100700,1148152005,2065,2070,2070,2060,13465
|
|
20240116,100600,1120338590,2070,2070,2070,2065,8030
|
|
20240116,100500,1103718175,2070,2070,2075,2070,14729
|
|
20240116,100400,1073227885,2070,2070,2075,2070,7116
|
|
20240116,100300,1058497290,2070,2070,2075,2065,8580
|
|
20240116,100200,1040755640,2070,2075,2075,2065,5408
|
|
20240116,100100,1029564445,2075,2075,2075,2065,4683
|
|
20240116,100000,1019868980,2075,2070,2075,2065,10555
|
|
20240116,095900,998019820,2075,2075,2075,2070,405
|
|
20240116,095800,997179465,2075,2075,2080,2065,22676
|
|
20240116,095700,950296430,2080,2080,2080,2075,45
|
|
20240116,095600,950202880,2075,2075,2075,2070,9204
|
|
20240116,095500,931119710,2070,2075,2075,2070,11080
|
|
20240116,095400,908183110,2070,2075,2075,2070,3382
|
|
20240116,095300,901175605,2070,2070,2075,2070,13938
|
|
20240116,095200,872323940,2070,2070,2075,2070,2135
|
|
20240116,095100,867901030,2070,2075,2075,2065,15144
|
|
20240116,095000,836557105,2075,2075,2075,2070,8475
|
|
20240116,094900,819003645,2075,2075,2080,2075,9509
|
|
20240116,094800,799272280,2075,2075,2080,2075,8728
|
|
20240116,094700,781155580,2075,2080,2085,2075,11805
|
|
20240116,094600,756611460,2080,2085,2085,2080,2228
|
|
20240116,094500,751975480,2085,2085,2090,2080,5842
|
|
20240116,094400,739806935,2085,2090,2090,2085,665
|
|
20240116,094300,738419680,2085,2080,2090,2080,3009
|
|
20240116,094200,732143880,2080,2085,2090,2080,8020
|
|
20240116,094100,715447370,2085,2085,2085,2080,5737
|
|
20240116,094000,703498680,2085,2085,2085,2085,992
|
|
20240116,093900,701430360,2085,2085,2085,2080,4866
|
|
20240116,093800,691284865,2085,2085,2090,2085,5607
|
|
20240116,093700,679592315,2085,2085,2090,2085,4569
|
|
20240116,093600,670065270,2090,2090,2090,2085,3796
|
|
20240116,093500,662131740,2090,2090,2090,2085,1158
|
|
20240116,093400,659711900,2090,2095,2095,2085,6826
|
|
20240116,093300,645447520,2095,2095,2095,2090,3615
|
|
20240116,093200,637880430,2095,2090,2095,2090,1614
|
|
20240116,093100,634505575,2090,2100,2100,2090,9845
|
|
20240116,093000,613924470,2100,2100,2100,2095,1137
|
|
20240116,092900,611542050,2100,2100,2100,2095,639
|
|
20240116,092800,610201835,2100,2095,2100,2090,3784
|
|
20240116,092700,602273550,2100,2100,2100,2095,1899
|
|
20240116,092600,598294765,2100,2090,2100,2090,6995
|
|
20240116,092500,583664815,2090,2100,2100,2090,11477
|
|
20240116,092400,559651785,2105,2100,2105,2095,15617
|
|
20240116,092300,526859855,2105,2105,2105,2100,6404
|
|
20240116,092200,513407055,2105,2110,2110,2105,6503
|
|
20240116,092100,499692640,2115,2115,2115,2115,15636
|
|
20240116,092000,466622500,2115,2120,2120,2115,3025
|
|
20240116,091900,460211305,2125,2125,2125,2120,6472
|
|
20240116,091800,446485105,2125,2125,2125,2120,12024
|
|
20240116,091700,420962175,2125,2120,2125,2120,1902
|
|
20240116,091600,416920585,2120,2115,2120,2115,6876
|
|
20240116,091500,402369525,2115,2115,2120,2110,9141
|
|
20240116,091400,383016090,2115,2105,2115,2100,12757
|
|
20240116,091300,356095360,2100,2105,2105,2100,14641
|
|
20240116,091200,325322835,2105,2110,2110,2105,3091
|
|
20240116,091100,318812755,2110,2115,2115,2095,13446
|
|
20240116,091000,290515580,2115,2110,2115,2110,13265
|
|
20240116,090900,262461455,2115,2105,2120,2105,16968
|
|
20240116,090800,226603115,2105,2100,2105,2095,9946
|
|
20240116,090700,205720855,2100,2085,2100,2085,15202
|
|
20240116,090600,173911020,2085,2090,2090,2085,2523
|
|
20240116,090500,168650470,2090,2080,2090,2070,15306
|
|
20240116,090400,136871185,2080,2090,2090,2065,26103
|
|
20240116,090300,82767425,2085,2090,2095,2085,1496
|
|
20240116,090200,79642580,2080,2085,2095,2070,11029
|
|
20240116,090100,56693985,2090,2095,2095,2085,11787
|
|
20240116,090000,32027745,2100,2100,2100,2090,15250
|