599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,185500,4595127800,2910,2910,2910,2910,0
|
|
20240116,185400,4595127800,2910,2910,2910,2910,0
|
|
20240116,185300,4595127800,2910,2910,2910,2910,0
|
|
20240116,185200,4595127800,2910,2910,2910,2910,0
|
|
20240116,185100,4595127800,2910,2910,2910,2910,0
|
|
20240116,185000,4595127800,2910,2910,2910,2910,0
|
|
20240116,184900,4595127800,2910,2910,2910,2910,0
|
|
20240116,184800,4595127800,2910,2910,2910,2910,0
|
|
20240116,184700,4595127800,2910,2910,2910,2910,0
|
|
20240116,184600,4595127800,2910,2910,2910,2910,0
|
|
20240116,184500,4595127800,2910,2910,2910,2910,0
|
|
20240116,184400,4595127800,2910,2910,2910,2910,0
|
|
20240116,184300,4595127800,2910,2910,2910,2910,0
|
|
20240116,184200,4595127800,2910,2910,2910,2910,0
|
|
20240116,184100,4595127800,2910,2910,2910,2910,0
|
|
20240116,184000,4595127800,2910,2910,2910,2910,0
|
|
20240116,183900,4595127800,2910,2910,2910,2910,0
|
|
20240116,183800,4595127800,2910,2910,2910,2910,0
|
|
20240116,183700,4595127800,2910,2910,2910,2910,0
|
|
20240116,183600,4595127800,2910,2910,2910,2910,0
|
|
20240116,183500,4595127800,2910,2910,2910,2910,0
|
|
20240116,183400,4595127800,2910,2910,2910,2910,0
|
|
20240116,183300,4595127800,2910,2910,2910,2910,0
|
|
20240116,183200,4595127800,2910,2910,2910,2910,0
|
|
20240116,183100,4595127800,2910,2910,2910,2910,0
|
|
20240116,183000,4595127800,2910,2910,2910,2910,0
|
|
20240116,182900,4595127800,2910,2910,2910,2910,0
|
|
20240116,182800,4595127800,2910,2910,2910,2910,0
|
|
20240116,182700,4595127800,2910,2910,2910,2910,0
|
|
20240116,182600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,182500,4595127800,2910,2910,2910,2910,0
|
|
20240116,182400,4595127800,2910,2910,2910,2910,0
|
|
20240116,182300,4595127800,2910,2910,2910,2910,0
|
|
20240116,182200,4595127800,2910,2910,2910,2910,0
|
|
20240116,182100,4595127800,2910,2910,2910,2910,0
|
|
20240116,182000,4595127800,2910,2910,2910,2910,0
|
|
20240116,181900,4595127800,2910,2910,2910,2910,0
|
|
20240116,181800,4595127800,2910,2910,2910,2910,0
|
|
20240116,181700,4595127800,2910,2910,2910,2910,0
|
|
20240116,181600,4595127800,2910,2910,2910,2910,0
|
|
20240116,181500,4595127800,2910,2910,2910,2910,0
|
|
20240116,181400,4595127800,2910,2910,2910,2910,0
|
|
20240116,181300,4595127800,2910,2910,2910,2910,0
|
|
20240116,181200,4595127800,2910,2910,2910,2910,0
|
|
20240116,181100,4595127800,2910,2910,2910,2910,0
|
|
20240116,181000,4595127800,2910,2910,2910,2910,0
|
|
20240116,180900,4595127800,2910,2910,2910,2910,0
|
|
20240116,180800,4595127800,2910,2910,2910,2910,0
|
|
20240116,180700,4595127800,2910,2910,2910,2910,0
|
|
20240116,180600,4595127800,2910,2910,2910,2910,0
|
|
20240116,180500,4595127800,2910,2910,2910,2910,0
|
|
20240116,180400,4595127800,2910,2910,2910,2910,0
|
|
20240116,180300,4595127800,2910,2910,2910,2910,0
|
|
20240116,180200,4595127800,2910,2910,2910,2910,0
|
|
20240116,180100,4595127800,2910,2910,2910,2910,0
|
|
20240116,180000,4595127800,2910,2910,2910,2910,0
|
|
20240116,175900,4595127800,2910,2910,2910,2910,0
|
|
20240116,175800,4595127800,2910,2910,2910,2910,0
|
|
20240116,175700,4595127800,2910,2910,2910,2910,0
|
|
20240116,175600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,175500,4595127800,2910,2910,2910,2910,0
|
|
20240116,175400,4595127800,2910,2910,2910,2910,0
|
|
20240116,175300,4595127800,2910,2910,2910,2910,0
|
|
20240116,175200,4595127800,2910,2910,2910,2910,0
|
|
20240116,175100,4595127800,2910,2910,2910,2910,0
|
|
20240116,175000,4595127800,2910,2910,2910,2910,0
|
|
20240116,174900,4595127800,2910,2910,2910,2910,0
|
|
20240116,174800,4595127800,2910,2910,2910,2910,0
|
|
20240116,174700,4595127800,2910,2910,2910,2910,0
|
|
20240116,174600,4595127800,2910,2910,2910,2910,0
|
|
20240116,174500,4595127800,2910,2910,2910,2910,0
|
|
20240116,174400,4595127800,2910,2910,2910,2910,0
|
|
20240116,174300,4595127800,2910,2910,2910,2910,0
|
|
20240116,174200,4595127800,2910,2910,2910,2910,0
|
|
20240116,174100,4595127800,2910,2910,2910,2910,0
|
|
20240116,174000,4595127800,2910,2910,2910,2910,0
|
|
20240116,173900,4595127800,2910,2910,2910,2910,0
|
|
20240116,173800,4595127800,2910,2910,2910,2910,0
|
|
20240116,173700,4595127800,2910,2910,2910,2910,0
|
|
20240116,173600,4595127800,2910,2910,2910,2910,0
|
|
20240116,173500,4595127800,2910,2910,2910,2910,0
|
|
20240116,173400,4595127800,2910,2910,2910,2910,0
|
|
20240116,173300,4595127800,2910,2910,2910,2910,0
|
|
20240116,173200,4595127800,2910,2910,2910,2910,0
|
|
20240116,173100,4595127800,2910,2910,2910,2910,0
|
|
20240116,173000,4595127800,2910,2910,2910,2910,0
|
|
20240116,172900,4595127800,2910,2910,2910,2910,0
|
|
20240116,172800,4595127800,2910,2910,2910,2910,0
|
|
20240116,172700,4595127800,2910,2910,2910,2910,0
|
|
20240116,172600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,172500,4595127800,2910,2910,2910,2910,0
|
|
20240116,172400,4595127800,2910,2910,2910,2910,0
|
|
20240116,172300,4595127800,2910,2910,2910,2910,0
|
|
20240116,172200,4595127800,2910,2910,2910,2910,0
|
|
20240116,172100,4595127800,2910,2910,2910,2910,0
|
|
20240116,172000,4595127800,2910,2910,2910,2910,0
|
|
20240116,171900,4595127800,2910,2910,2910,2910,0
|
|
20240116,171800,4595127800,2910,2910,2910,2910,0
|
|
20240116,171700,4595127800,2910,2910,2910,2910,0
|
|
20240116,171600,4595127800,2910,2910,2910,2910,0
|
|
20240116,171500,4595127800,2910,2910,2910,2910,0
|
|
20240116,171400,4595127800,2910,2910,2910,2910,0
|
|
20240116,171300,4595127800,2910,2910,2910,2910,0
|
|
20240116,171200,4595127800,2910,2910,2910,2910,0
|
|
20240116,171100,4595127800,2910,2910,2910,2910,0
|
|
20240116,171000,4595127800,2910,2910,2910,2910,0
|
|
20240116,170900,4595127800,2910,2910,2910,2910,0
|
|
20240116,170800,4595127800,2910,2910,2910,2910,0
|
|
20240116,170700,4595127800,2910,2910,2910,2910,0
|
|
20240116,170600,4595127800,2910,2910,2910,2910,0
|
|
20240116,170500,4595127800,2910,2910,2910,2910,0
|
|
20240116,170400,4595127800,2910,2910,2910,2910,0
|
|
20240116,170300,4595127800,2910,2910,2910,2910,0
|
|
20240116,170200,4595127800,2910,2910,2910,2910,0
|
|
20240116,170100,4595127800,2910,2910,2910,2910,0
|
|
20240116,170000,4595127800,2910,2910,2910,2910,0
|
|
20240116,165900,4595127800,2910,2910,2910,2910,0
|
|
20240116,165800,4595127800,2910,2910,2910,2910,0
|
|
20240116,165700,4595127800,2910,2910,2910,2910,0
|
|
20240116,165600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,165500,4595127800,2910,2910,2910,2910,0
|
|
20240116,165400,4595127800,2910,2910,2910,2910,0
|
|
20240116,165300,4595127800,2910,2910,2910,2910,0
|
|
20240116,165200,4595127800,2910,2910,2910,2910,0
|
|
20240116,165100,4595127800,2910,2910,2910,2910,0
|
|
20240116,165000,4595127800,2910,2910,2910,2910,0
|
|
20240116,164900,4595127800,2910,2910,2910,2910,0
|
|
20240116,164800,4595127800,2910,2910,2910,2910,0
|
|
20240116,164700,4595127800,2910,2910,2910,2910,0
|
|
20240116,164600,4595127800,2910,2910,2910,2910,0
|
|
20240116,164500,4595127800,2910,2910,2910,2910,0
|
|
20240116,164400,4595127800,2910,2910,2910,2910,0
|
|
20240116,164300,4595127800,2910,2910,2910,2910,0
|
|
20240116,164200,4595127800,2910,2910,2910,2910,0
|
|
20240116,164100,4595127800,2910,2910,2910,2910,0
|
|
20240116,164000,4595127800,2910,2910,2910,2910,0
|
|
20240116,163900,4595127800,2910,2910,2910,2910,0
|
|
20240116,163800,4595127800,2910,2910,2910,2910,0
|
|
20240116,163700,4595127800,2910,2910,2910,2910,0
|
|
20240116,163600,4595127800,2910,2910,2910,2910,0
|
|
20240116,163500,4595127800,2910,2910,2910,2910,0
|
|
20240116,163400,4595127800,2910,2910,2910,2910,0
|
|
20240116,163300,4595127800,2910,2910,2910,2910,0
|
|
20240116,163200,4595127800,2910,2910,2910,2910,0
|
|
20240116,163100,4595127800,2910,2910,2910,2910,0
|
|
20240116,163000,4595127800,2910,2910,2910,2910,0
|
|
20240116,162900,4595127800,2910,2910,2910,2910,0
|
|
20240116,162800,4595127800,2910,2910,2910,2910,0
|
|
20240116,162700,4595127800,2910,2910,2910,2910,0
|
|
20240116,162600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,162500,4595127800,2910,2910,2910,2910,0
|
|
20240116,162400,4595127800,2910,2910,2910,2910,0
|
|
20240116,162300,4595127800,2910,2910,2910,2910,0
|
|
20240116,162200,4595127800,2910,2910,2910,2910,0
|
|
20240116,162100,4595127800,2910,2910,2910,2910,0
|
|
20240116,162000,4595127800,2910,2910,2910,2910,0
|
|
20240116,161900,4595127800,2910,2910,2910,2910,0
|
|
20240116,161800,4595127800,2910,2910,2910,2910,0
|
|
20240116,161700,4595127800,2910,2910,2910,2910,0
|
|
20240116,161600,4595127800,2910,2910,2910,2910,0
|
|
20240116,161500,4595127800,2910,2910,2910,2910,0
|
|
20240116,161400,4595127800,2910,2910,2910,2910,0
|
|
20240116,161300,4595127800,2910,2910,2910,2910,0
|
|
20240116,161200,4595127800,2910,2910,2910,2910,0
|
|
20240116,161100,4595127800,2910,2910,2910,2910,0
|
|
20240116,161000,4595127800,2910,2910,2910,2910,0
|
|
20240116,160900,4595127800,2910,2910,2910,2910,0
|
|
20240116,160800,4595127800,2910,2910,2910,2910,0
|
|
20240116,160700,4595127800,2910,2910,2910,2910,0
|
|
20240116,160600,4595127800,2910,2910,2910,2910,0
|
|
20240116,160500,4595127800,2910,2910,2910,2910,0
|
|
20240116,160400,4595127800,2910,2910,2910,2910,0
|
|
20240116,160300,4595127800,2910,2910,2910,2910,0
|
|
20240116,160200,4595127800,2910,2910,2910,2910,0
|
|
20240116,160100,4595127800,2910,2910,2910,2910,0
|
|
20240116,160000,4595127800,2910,2910,2910,2910,0
|
|
20240116,155900,4595127800,2910,2910,2910,2910,0
|
|
20240116,155800,4595127800,2910,2910,2910,2910,0
|
|
20240116,155700,4595127800,2910,2910,2910,2910,0
|
|
20240116,155600,4595127800,2910,2910,2910,2910,23252
|
|
20240116,155500,4595127800,2910,2910,2910,2910,0
|
|
20240116,155400,4595127800,2910,2910,2910,2910,0
|
|
20240116,155300,4595127800,2910,2910,2910,2910,0
|
|
20240116,155200,4595127800,2910,2910,2910,2910,0
|
|
20240116,155100,4595127800,2910,2910,2910,2910,0
|
|
20240116,155000,4595127800,2910,2910,2910,2910,0
|
|
20240116,154900,4595127800,2910,2910,2910,2910,0
|
|
20240116,154800,4595127800,2910,2910,2910,2910,0
|
|
20240116,154700,4595127800,2910,2910,2910,2910,0
|
|
20240116,154600,4595127800,2910,2910,2910,2910,0
|
|
20240116,154500,4595127800,2910,2910,2910,2910,0
|
|
20240116,154400,4595127800,2910,2910,2910,2910,0
|
|
20240116,154300,4595127800,2910,2910,2910,2910,0
|
|
20240116,154200,4595127800,2910,2910,2910,2910,0
|
|
20240116,154100,4595127800,2910,2910,2910,2910,0
|
|
20240116,154000,4595127800,2910,2910,2910,2910,0
|
|
20240116,153900,4595127800,2910,2910,2910,2910,0
|
|
20240116,153800,4595127800,2910,2910,2910,2910,0
|
|
20240116,153700,4595127800,2910,2910,2910,2910,0
|
|
20240116,153600,4595127800,2910,2910,2910,2910,0
|
|
20240116,153500,4595127800,2910,2910,2910,2910,0
|
|
20240116,153400,4595127800,2910,2910,2910,2910,0
|
|
20240116,153300,4595127800,2910,2910,2910,2910,0
|
|
20240116,153200,4595127800,2910,2910,2910,2910,0
|
|
20240116,153100,4595127800,2910,2910,2910,2910,0
|
|
20240116,153000,4595127800,2910,2910,2910,2910,23252
|
|
20240116,152900,4527464480,2910,2910,2910,2910,0
|
|
20240116,152800,4527464480,2910,2910,2910,2910,0
|
|
20240116,152700,4527464480,2910,2910,2910,2910,0
|
|
20240116,152600,4527464480,2910,2910,2910,2910,0
|
|
20240116,152500,4527464480,2910,2910,2910,2910,0
|
|
20240116,152400,4527464480,2910,2910,2910,2910,0
|
|
20240116,152300,4527464480,2910,2910,2910,2910,0
|
|
20240116,152200,4527464480,2910,2910,2910,2910,0
|
|
20240116,152100,4527464480,2910,2910,2910,2910,0
|
|
20240116,152000,4527464480,2910,2910,2910,2910,0
|
|
20240116,151900,4527464480,2910,2910,2915,2900,1351
|
|
20240116,151800,4523537030,2920,2920,2925,2905,5471
|
|
20240116,151700,4507567285,2920,2900,2920,2895,6792
|
|
20240116,151600,4487782400,2900,2900,2900,2895,856
|
|
20240116,151500,4485303235,2895,2895,2895,2890,1658
|
|
20240116,151400,4480503375,2890,2885,2895,2885,2499
|
|
20240116,151300,4473279310,2880,2880,2885,2880,4245
|
|
20240116,151200,4461036250,2880,2885,2885,2880,1864
|
|
20240116,151100,4455667770,2880,2880,2885,2880,4241
|
|
20240116,151000,4443451355,2885,2870,2885,2870,1813
|
|
20240116,150900,4438229575,2870,2875,2875,2870,2477
|
|
20240116,150800,4431109010,2880,2880,2880,2875,2746
|
|
20240116,150700,4423213910,2880,2880,2880,2880,23
|
|
20240116,150600,4423147670,2880,2880,2880,2880,22
|
|
20240116,150500,4423084310,2875,2875,2875,2875,217
|
|
20240116,150400,4422460435,2875,2875,2880,2875,2179
|
|
20240116,150300,4416194935,2875,2885,2885,2875,1062
|
|
20240116,150200,4413136415,2885,2880,2885,2880,2034
|
|
20240116,150100,4407276620,2880,2880,2880,2880,1852
|
|
20240116,150000,4401942860,2880,2885,2885,2880,1214
|
|
20240116,145900,4398441500,2885,2885,2885,2885,53
|
|
20240116,145800,4398288595,2880,2890,2890,2880,5949
|
|
20240116,145700,4381122160,2890,2885,2890,2885,2667
|
|
20240116,145600,4373424295,2885,2880,2885,2875,970
|
|
20240116,145500,4370630185,2880,2885,2885,2880,1354
|
|
20240116,145400,4366730660,2880,2880,2885,2880,665
|
|
20240116,145300,4364812210,2885,2885,2885,2885,682
|
|
20240116,145200,4362844640,2885,2880,2885,2880,655
|
|
20240116,145100,4360957990,2880,2880,2885,2880,1183
|
|
20240116,145000,4357545695,2880,2880,2880,2880,428
|
|
20240116,144900,4356313055,2880,2880,2880,2880,0
|
|
20240116,144800,4356313055,2880,2880,2885,2880,704
|
|
20240116,144700,4354285285,2885,2875,2885,2870,1560
|
|
20240116,144600,4349795060,2870,2875,2880,2870,2209
|
|
20240116,144500,4343451010,2880,2880,2880,2880,0
|
|
20240116,144400,4343451010,2880,2880,2880,2880,50
|
|
20240116,144300,4343307010,2880,2880,2880,2870,2379
|
|
20240116,144200,4336468595,2875,2875,2875,2875,315
|
|
20240116,144100,4335562970,2875,2875,2875,2875,279
|
|
20240116,144000,4334760845,2870,2870,2875,2870,1049
|
|
20240116,143900,4331745010,2870,2870,2870,2870,45
|
|
20240116,143800,4331615860,2865,2865,2865,2860,197
|
|
20240116,143700,4331051460,2865,2860,2865,2860,107
|
|
20240116,143600,4330745405,2865,2865,2865,2860,1962
|
|
20240116,143500,4325127780,2865,2870,2875,2865,3323
|
|
20240116,143400,4315605855,2865,2865,2865,2865,0
|
|
20240116,143300,4315605855,2865,2870,2870,2865,934
|
|
20240116,143200,4312929935,2865,2865,2865,2865,0
|
|
20240116,143100,4312929935,2865,2870,2870,2865,810
|
|
20240116,143000,4310608785,2870,2870,2870,2870,1250
|
|
20240116,142900,4307021285,2880,2880,2880,2880,345
|
|
20240116,142800,4306027685,2880,2875,2880,2870,574
|
|
20240116,142700,4304377540,2880,2880,2880,2880,116
|
|
20240116,142600,4304043460,2880,2875,2880,2875,4387
|
|
20240116,142500,4291416340,2880,2880,2880,2880,13
|
|
20240116,142400,4291378900,2880,2880,2880,2880,3
|
|
20240116,142300,4291370260,2875,2880,2880,2875,380
|
|
20240116,142200,4290275870,2875,2875,2875,2875,998
|
|
20240116,142100,4287406620,2875,2870,2875,2870,131
|
|
20240116,142000,4287030640,2870,2860,2870,2860,2821
|
|
20240116,141900,4278947315,2860,2865,2865,2860,50
|
|
20240116,141800,4278804090,2860,2860,2865,2860,1168
|
|
20240116,141700,4275463110,2865,2865,2865,2865,201
|
|
20240116,141600,4274887245,2865,2860,2865,2860,329
|
|
20240116,141500,4273946270,2860,2865,2870,2860,2516
|
|
20240116,141400,4266738015,2865,2870,2870,2860,424
|
|
20240116,141300,4265523720,2860,2870,2870,2860,401
|
|
20240116,141200,4264376850,2860,2870,2870,2860,2023
|
|
20240116,141100,4258581025,2870,2870,2870,2870,6019
|
|
20240116,141000,4241306495,2870,2870,2870,2870,6
|
|
20240116,140900,4241289275,2865,2865,2870,2865,217
|
|
20240116,140800,4240667565,2865,2870,2870,2865,638
|
|
20240116,140700,4238838655,2865,2865,2865,2860,2227
|
|
20240116,140600,4232459330,2865,2865,2870,2860,4473
|
|
20240116,140500,4219644190,2870,2875,2875,2870,6938
|
|
20240116,140400,4199722825,2875,2875,2875,2875,38
|
|
20240116,140300,4199613575,2880,2880,2880,2880,7
|
|
20240116,140200,4199593415,2880,2880,2880,2875,35
|
|
20240116,140100,4199492715,2880,2880,2880,2880,149
|
|
20240116,140000,4199063595,2880,2885,2885,2880,4238
|
|
20240116,135900,4186837015,2890,2890,2890,2890,847
|
|
20240116,135800,4184389185,2890,2890,2890,2890,406
|
|
20240116,135700,4183215845,2890,2890,2890,2890,588
|
|
20240116,135600,4181516525,2890,2885,2890,2885,1649
|
|
20240116,135500,4176755200,2885,2880,2885,2880,837
|
|
20240116,135400,4174344545,2875,2880,2880,2875,974
|
|
20240116,135300,4171544045,2880,2875,2880,2875,34
|
|
20240116,135200,4171446145,2875,2870,2875,2870,1464
|
|
20240116,135100,4167239115,2870,2865,2870,2860,763
|
|
20240116,135000,4165053875,2865,2875,2875,2860,10908
|
|
20240116,134900,4133776770,2875,2875,2875,2875,1820
|
|
20240116,134800,4128544270,2875,2875,2875,2875,200
|
|
20240116,134700,4127969270,2880,2875,2880,2875,1078
|
|
20240116,134600,4124869835,2880,2885,2885,2880,1781
|
|
20240116,134500,4119740475,2885,2880,2885,2880,362
|
|
20240116,134400,4118696160,2885,2880,2885,2880,108
|
|
20240116,134300,4118385080,2880,2875,2885,2875,2028
|
|
20240116,134200,4112554525,2875,2875,2875,2870,6272
|
|
20240116,134100,4094536700,2880,2880,2880,2880,2150
|
|
20240116,134000,4088344700,2880,2880,2880,2880,124
|
|
20240116,133900,4087987580,2880,2880,2880,2880,222
|
|
20240116,133800,4087348220,2885,2885,2885,2885,100
|
|
20240116,133700,4087059720,2885,2885,2885,2885,2358
|
|
20240116,133600,4080256890,2885,2885,2885,2885,893
|
|
20240116,133500,4077680585,2885,2890,2890,2885,2290
|
|
20240116,133400,4071073235,2890,2885,2890,2885,3843
|
|
20240116,133300,4059982990,2890,2890,2890,2885,13
|
|
20240116,133200,4059945470,2890,2890,2890,2880,3815
|
|
20240116,133100,4048944020,2895,2895,2895,2895,2
|
|
20240116,133000,4048938230,2895,2900,2900,2895,579
|
|
20240116,132900,4047260300,2895,2900,2900,2895,34
|
|
20240116,132800,4047161835,2900,2900,2900,2900,518
|
|
20240116,132700,4045659635,2890,2895,2900,2890,2851
|
|
20240116,132600,4037415095,2900,2900,2900,2900,72
|
|
20240116,132500,4037206295,2895,2900,2900,2895,43
|
|
20240116,132400,4037081730,2900,2900,2900,2900,13
|
|
20240116,132300,4037044030,2900,2895,2900,2895,312
|
|
20240116,132200,4036140770,2895,2895,2895,2895,300
|
|
20240116,132100,4035272270,2895,2900,2900,2895,1001
|
|
20240116,132000,4032369375,2900,2900,2900,2900,515
|
|
20240116,131900,4030875875,2890,2900,2900,2890,11
|
|
20240116,131800,4030844075,2900,2905,2905,2880,21798
|
|
20240116,131700,3967866210,2905,2905,2905,2905,463
|
|
20240116,131600,3966521195,2905,2905,2905,2900,2552
|
|
20240116,131500,3959114355,2905,2905,2905,2905,1602
|
|
20240116,131400,3954460545,2905,2905,2905,2905,1591
|
|
20240116,131300,3949838690,2905,2910,2910,2905,3924
|
|
20240116,131200,3938428440,2920,2925,2925,2915,300
|
|
20240116,131100,3937552750,2925,2915,2925,2905,8943
|
|
20240116,131000,3911525100,2920,2920,2920,2920,1964
|
|
20240116,130900,3905790220,2920,2920,2920,2920,444
|
|
20240116,130800,3904493740,2920,2925,2925,2920,427
|
|
20240116,130700,3903245265,2925,2920,2925,2920,309
|
|
20240116,130600,3902342975,2925,2925,2925,2925,1
|
|
20240116,130500,3902340050,2930,2925,2930,2915,5030
|
|
20240116,130400,3887672725,2935,2930,2935,2930,791
|
|
20240116,130300,3885351690,2930,2935,2935,2930,342
|
|
20240116,130200,3884349420,2940,2940,2945,2920,6763
|
|
20240116,130100,3864551180,2940,2930,2940,2930,1921
|
|
20240116,130000,3858914455,2930,2930,2930,2925,724
|
|
20240116,125900,3856795135,2930,2930,2930,2930,237
|
|
20240116,125800,3856100725,2930,2930,2930,2930,596
|
|
20240116,125700,3854354445,2935,2930,2935,2930,158
|
|
20240116,125600,3853891500,2930,2930,2930,2930,611
|
|
20240116,125500,3852101270,2930,2930,2930,2930,12
|
|
20240116,125400,3852066110,2930,2930,2930,2930,0
|
|
20240116,125300,3852066110,2930,2930,2935,2930,3011
|
|
20240116,125200,3843241715,2935,2935,2935,2935,3
|
|
20240116,125100,3843232910,2930,2930,2930,2930,21
|
|
20240116,125000,3843171380,2930,2935,2935,2930,560
|
|
20240116,124900,3841528780,2930,2930,2930,2930,1190
|
|
20240116,124800,3838042080,2930,2930,2935,2930,2781
|
|
20240116,124700,3829892100,2930,2925,2930,2925,3536
|
|
20240116,124600,3819547875,2930,2935,2935,2930,714
|
|
20240116,124500,3817455850,2930,2930,2930,2930,300
|
|
20240116,124400,3816576850,2935,2925,2935,2925,101
|
|
20240116,124300,3816281415,2935,2930,2935,2930,101
|
|
20240116,124200,3815985345,2920,2920,2920,2920,0
|
|
20240116,124100,3815985345,2920,2925,2925,2920,340
|
|
20240116,124000,3814992195,2925,2930,2930,2925,3583
|
|
20240116,123900,3804499900,2930,2930,2935,2930,1030
|
|
20240116,123800,3801481850,2930,2930,2930,2930,2000
|
|
20240116,123700,3795621850,2935,2935,2935,2935,91
|
|
20240116,123600,3795354765,2925,2930,2940,2925,551
|
|
20240116,123500,3793740255,2930,2930,2930,2930,110
|
|
20240116,123400,3793417955,2935,2935,2935,2935,8
|
|
20240116,123300,3793394475,2935,2935,2935,2935,50
|
|
20240116,123200,3793247725,2940,2915,2940,2915,21158
|
|
20240116,123100,3731199905,2915,2915,2915,2915,13
|
|
20240116,123000,3731162010,2920,2920,2920,2920,52
|
|
20240116,122900,3731010170,2920,2915,2920,2915,593
|
|
20240116,122800,3729281565,2915,2915,2915,2915,1226
|
|
20240116,122700,3725707775,2920,2920,2920,2920,46
|
|
20240116,122600,3725573455,2920,2920,2920,2915,359
|
|
20240116,122500,3724525230,2915,2915,2915,2915,1402
|
|
20240116,122400,3720438400,2915,2915,2915,2915,1
|
|
20240116,122300,3720435485,2910,2910,2910,2910,0
|
|
20240116,122200,3720435485,2910,2915,2915,2910,1193
|
|
20240116,122100,3716960950,2915,2915,2915,2915,500
|
|
20240116,122000,3715503450,2920,2920,2920,2915,60
|
|
20240116,121900,3715328280,2920,2920,2920,2920,183
|
|
20240116,121800,3714793920,2920,2915,2920,2915,349
|
|
20240116,121700,3713776470,2915,2915,2920,2910,187
|
|
20240116,121600,3713231045,2915,2915,2915,2915,49
|
|
20240116,121500,3713088210,2910,2910,2910,2910,528
|
|
20240116,121400,3711551730,2915,2915,2915,2915,15
|
|
20240116,121300,3711508005,2915,2915,2915,2915,0
|
|
20240116,121200,3711508005,2915,2915,2915,2915,39
|
|
20240116,121100,3711394320,2915,2910,2915,2910,281
|
|
20240116,121000,3710576605,2910,2910,2910,2910,2
|
|
20240116,120900,3710570785,2915,2915,2915,2915,140
|
|
20240116,120800,3710162685,2920,2920,2920,2920,1
|
|
20240116,120700,3710159765,2900,2905,2905,2900,764
|
|
20240116,120600,3707941790,2900,2925,2925,2900,20867
|
|
20240116,120500,3647343300,2920,2920,2920,2920,0
|
|
20240116,120400,3647343300,2920,2920,2920,2920,380
|
|
20240116,120300,3646233700,2920,2920,2920,2920,10
|
|
20240116,120200,3646204500,2920,2915,2920,2915,1559
|
|
20240116,120100,3641653040,2915,2915,2915,2910,107
|
|
20240116,120000,3641341210,2910,2905,2910,2905,123
|
|
20240116,115900,3640983860,2915,2900,2915,2900,351
|
|
20240116,115800,3639960800,2900,2900,2905,2900,2265
|
|
20240116,115700,3633386320,2905,2905,2915,2905,2119
|
|
20240116,115600,3627230585,2920,2920,2920,2905,3835
|
|
20240116,115500,3616047690,2920,2920,2920,2905,217
|
|
20240116,115400,3615414870,2905,2920,2920,2905,2286
|
|
20240116,115300,3608758665,2920,2935,2935,2920,3853
|
|
20240116,115200,3597483315,2935,2920,2950,2915,17959
|
|
20240116,115100,3544765755,2920,2905,2920,2905,541
|
|
20240116,115000,3543190385,2910,2910,2915,2910,3567
|
|
20240116,114900,3532798810,2910,2900,2925,2900,3903
|
|
20240116,114800,3521408125,2920,2900,2920,2895,1598
|
|
20240116,114700,3516767840,2900,2900,2900,2900,15
|
|
20240116,114600,3516724340,2900,2900,2900,2900,14
|
|
20240116,114500,3516683740,2905,2900,2910,2900,37
|
|
20240116,114400,3516576265,2900,2900,2900,2900,7
|
|
20240116,114300,3516555965,2895,2900,2905,2890,1296
|
|
20240116,114200,3512797585,2900,2885,2900,2885,41
|
|
20240116,114100,3512679045,2890,2890,2890,2885,2194
|
|
20240116,114000,3506338420,2890,2885,2890,2880,5508
|
|
20240116,113900,3490472380,2885,2885,2885,2885,1722
|
|
20240116,113800,3485504410,2885,2885,2885,2885,80
|
|
20240116,113700,3485273610,2885,2890,2890,2885,181
|
|
20240116,113600,3484750630,2890,2890,2895,2890,20
|
|
20240116,113500,3484692805,2890,2890,2890,2885,801
|
|
20240116,113400,3482377950,2890,2890,2895,2885,8071
|
|
20240116,113300,3459061720,2890,2895,2895,2890,1004
|
|
20240116,113200,3456155615,2895,2895,2900,2895,581
|
|
20240116,113100,3454471005,2895,2905,2905,2895,9774
|
|
20240116,113000,3426098630,2905,2910,2915,2905,3485
|
|
20240116,112900,3415954815,2915,2915,2915,2910,640
|
|
20240116,112800,3414089255,2910,2910,2915,2910,126
|
|
20240116,112700,3413722035,2910,2910,2915,2905,1788
|
|
20240116,112600,3408518990,2915,2910,2915,2910,111
|
|
20240116,112500,3408195525,2910,2905,2910,2905,1027
|
|
20240116,112400,3405208435,2905,2895,2905,2895,7345
|
|
20240116,112300,3383891895,2895,2895,2900,2895,181
|
|
20240116,112200,3383367895,2895,2895,2900,2885,581
|
|
20240116,112100,3381685960,2895,2885,2895,2885,788
|
|
20240116,112000,3379411580,2880,2895,2895,2880,27
|
|
20240116,111900,3379333520,2880,2880,2880,2880,15
|
|
20240116,111800,3379290320,2880,2880,2895,2880,297
|
|
20240116,111700,3378430940,2895,2885,2895,2880,5188
|
|
20240116,111600,3363450040,2880,2880,2880,2880,15
|
|
20240116,111500,3363406840,2885,2880,2885,2880,510
|
|
20240116,111400,3361937340,2885,2880,2885,2880,2852
|
|
20240116,111300,3353715295,2880,2880,2885,2880,1378
|
|
20240116,111200,3349744435,2880,2880,2885,2880,2429
|
|
20240116,111100,3342744910,2885,2885,2890,2885,2493
|
|
20240116,111000,3335551860,2880,2885,2890,2880,8528
|
|
20240116,110900,3310989900,2885,2885,2890,2885,1972
|
|
20240116,110800,3305298890,2895,2900,2900,2890,4089
|
|
20240116,110700,3293477850,2900,2890,2900,2885,4192
|
|
20240116,110600,3281359185,2890,2890,2900,2885,9604
|
|
20240116,110500,3253596315,2895,2895,2905,2895,11553
|
|
20240116,110400,3220105570,2895,2880,2895,2880,9783
|
|
20240116,110300,3191863465,2885,2875,2885,2875,2610
|
|
20240116,110200,3184348035,2880,2875,2880,2875,1106
|
|
20240116,110100,3181164535,2875,2870,2880,2870,3914
|
|
20240116,110000,3169921925,2870,2865,2870,2865,29
|
|
20240116,105900,3169838795,2875,2865,2875,2865,1365
|
|
20240116,105800,3165919995,2870,2870,2870,2865,348
|
|
20240116,105700,3164921305,2865,2860,2865,2860,753
|
|
20240116,105600,3162764000,2860,2860,2865,2860,157
|
|
20240116,105500,3162314730,2860,2855,2860,2855,876
|
|
20240116,105400,3159809405,2855,2860,2860,2855,1318
|
|
20240116,105300,3156041230,2860,2860,2865,2860,1628
|
|
20240116,105200,3151384845,2860,2860,2860,2860,1016
|
|
20240116,105100,3148479085,2860,2855,2860,2855,3294
|
|
20240116,105000,3139058280,2860,2870,2870,2860,2706
|
|
20240116,104900,3131318420,2870,2870,2870,2865,4768
|
|
20240116,104800,3117654795,2870,2865,2870,2865,4061
|
|
20240116,104700,3106002380,2870,2870,2870,2865,765
|
|
20240116,104600,3103806865,2865,2865,2870,2865,1302
|
|
20240116,104500,3100076130,2870,2865,2870,2865,2847
|
|
20240116,104400,3091914475,2870,2865,2870,2860,4656
|
|
20240116,104300,3078563595,2865,2865,2865,2860,973
|
|
20240116,104200,3075776025,2865,2855,2865,2855,1188
|
|
20240116,104100,3072377380,2860,2860,2865,2855,1238
|
|
20240116,104000,3068837715,2860,2855,2860,2855,2489
|
|
20240116,103900,3061731600,2860,2850,2860,2845,4277
|
|
20240116,103800,3049528135,2850,2850,2850,2845,1680
|
|
20240116,103700,3044741570,2850,2845,2850,2840,1550
|
|
20240116,103600,3040326655,2845,2840,2845,2835,56
|
|
20240116,103500,3040167550,2840,2835,2840,2830,1415
|
|
20240116,103400,3036151045,2830,2830,2830,2830,624
|
|
20240116,103300,3034385125,2830,2830,2830,2830,445
|
|
20240116,103200,3033125775,2830,2840,2845,2830,4258
|
|
20240116,103100,3021062195,2840,2825,2840,2825,2756
|
|
20240116,103000,3013255875,2825,2840,2840,2825,8595
|
|
20240116,102900,2988957975,2830,2825,2840,2825,1015
|
|
20240116,102800,2986075565,2825,2835,2850,2825,19421
|
|
20240116,102700,2930979430,2835,2840,2845,2835,3034
|
|
20240116,102600,2922362895,2840,2840,2845,2835,4479
|
|
20240116,102500,2909645090,2840,2840,2850,2840,6637
|
|
20240116,102400,2890772835,2850,2840,2855,2835,4715
|
|
20240116,102300,2877358120,2840,2845,2850,2840,1294
|
|
20240116,102200,2873672255,2850,2845,2850,2835,10788
|
|
20240116,102100,2843061740,2845,2845,2845,2840,5900
|
|
20240116,102000,2826301145,2840,2840,2845,2835,1896
|
|
20240116,101900,2820915540,2840,2840,2850,2835,2155
|
|
20240116,101800,2814794900,2840,2840,2845,2840,9487
|
|
20240116,101700,2787846830,2845,2845,2845,2840,1410
|
|
20240116,101600,2783835445,2845,2845,2850,2840,5619
|
|
20240116,101500,2767834655,2845,2850,2850,2845,1517
|
|
20240116,101400,2763517490,2850,2850,2850,2845,217
|
|
20240116,101300,2762899080,2845,2850,2855,2845,1323
|
|
20240116,101200,2759128585,2855,2830,2870,2825,20925
|
|
20240116,101100,2699674520,2830,2825,2830,2820,7270
|
|
20240116,101000,2679136140,2830,2825,2830,2825,3696
|
|
20240116,100900,2668692340,2830,2830,2830,2825,3001
|
|
20240116,100800,2660205415,2830,2825,2830,2820,2033
|
|
20240116,100700,2654461705,2830,2830,2830,2820,3939
|
|
20240116,100600,2643324710,2830,2840,2840,2820,8407
|
|
20240116,100500,2619554600,2840,2830,2845,2820,10647
|
|
20240116,100400,2589395230,2835,2835,2840,2825,20802
|
|
20240116,100300,2530517280,2840,2850,2850,2840,12674
|
|
20240116,100200,2494472140,2845,2845,2850,2845,2437
|
|
20240116,100100,2487535185,2845,2855,2855,2845,17236
|
|
20240116,100000,2438387360,2860,2865,2865,2860,4568
|
|
20240116,095900,2425322515,2855,2860,2860,2855,3493
|
|
20240116,095800,2415332575,2860,2860,2860,2855,3163
|
|
20240116,095700,2406294725,2865,2855,2865,2855,1684
|
|
20240116,095600,2401478070,2855,2865,2865,2855,9176
|
|
20240116,095500,2375212135,2865,2865,2870,2865,1224
|
|
20240116,095400,2371699835,2870,2860,2870,2860,4275
|
|
20240116,095300,2359443805,2860,2865,2865,2860,11583
|
|
20240116,095200,2326316225,2865,2870,2870,2860,3695
|
|
20240116,095100,2315722230,2870,2870,2870,2865,486
|
|
20240116,095000,2314329490,2870,2870,2870,2860,1821
|
|
20240116,094900,2309116685,2860,2870,2870,2860,5355
|
|
20240116,094800,2293773585,2870,2885,2885,2870,4022
|
|
20240116,094700,2282218225,2885,2885,2890,2875,925
|
|
20240116,094600,2279549835,2875,2875,2875,2870,2423
|
|
20240116,094500,2272586890,2875,2875,2890,2875,15477
|
|
20240116,094400,2228029170,2875,2855,2880,2855,64106
|
|
20240116,094300,2044599690,2860,2865,2870,2845,64135
|
|
20240116,094200,1861539425,2870,2875,2880,2865,9409
|
|
20240116,094100,1834530960,2875,2870,2875,2870,6588
|
|
20240116,094000,1815608030,2870,2875,2880,2870,12613
|
|
20240116,093900,1779381530,2875,2885,2885,2875,5377
|
|
20240116,093800,1763892425,2880,2885,2890,2880,25498
|
|
20240116,093700,1690456285,2885,2890,2890,2880,28062
|
|
20240116,093600,1609523010,2890,2890,2890,2885,7027
|
|
20240116,093500,1589223685,2890,2900,2900,2885,13690
|
|
20240116,093400,1549653875,2905,2900,2910,2900,2157
|
|
20240116,093300,1543392560,2890,2905,2905,2885,12022
|
|
20240116,093200,1508640385,2890,2915,2915,2890,33659
|
|
20240116,093100,1410994375,2920,2915,2920,2910,620
|
|
20240116,093000,1409187230,2915,2910,2915,2910,1557
|
|
20240116,092900,1404649935,2915,2910,2915,2905,5807
|
|
20240116,092800,1387765195,2910,2910,2910,2905,2311
|
|
20240116,092700,1381046010,2910,2915,2920,2900,7287
|
|
20240116,092600,1359854540,2915,2915,2920,2910,3978
|
|
20240116,092500,1348261500,2915,2905,2915,2905,2496
|
|
20240116,092400,1340996120,2905,2905,2905,2895,29395
|
|
20240116,092300,1255723850,2905,2905,2915,2900,6293
|
|
20240116,092200,1237435050,2900,2925,2935,2895,59174
|
|
20240116,092100,1065313420,2925,2935,2935,2920,30998
|
|
20240116,092000,974734350,2935,2940,2945,2930,28833
|
|
20240116,091900,890186975,2940,2950,2950,2940,12370
|
|
20240116,091800,853817115,2950,2935,2950,2935,10664
|
|
20240116,091700,822430290,2940,2950,2955,2940,20686
|
|
20240116,091600,761486985,2950,2960,2960,2950,6771
|
|
20240116,091500,741486185,2960,2960,2970,2960,6275
|
|
20240116,091400,722902640,2965,2960,2965,2955,1983
|
|
20240116,091300,717039565,2960,2970,2970,2955,5111
|
|
20240116,091200,701904695,2965,2960,2970,2960,2957
|
|
20240116,091100,693138250,2965,2965,2975,2960,2444
|
|
20240116,091000,685888055,2960,2960,2975,2960,5012
|
|
20240116,090900,671008415,2960,2960,2965,2960,3162
|
|
20240116,090800,661648370,2955,2955,2960,2955,1252
|
|
20240116,090700,657944685,2955,2965,2970,2955,6122
|
|
20240116,090600,639827705,2960,2950,2965,2945,4546
|
|
20240116,090500,626403000,2935,2950,2950,2930,35952
|
|
20240116,090400,520533040,2945,2935,2965,2930,25140
|
|
20240116,090300,446521775,2950,2950,2970,2935,9593
|
|
20240116,090200,418249135,2940,2935,2945,2915,42452
|
|
20240116,090100,293973480,2930,2980,2980,2930,24932
|
|
20240116,090000,220450090,2980,2990,2995,2910,74127
|