599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,185500,3131094795,2810,2810,2810,2810,0
|
|
20240117,185400,3131094795,2810,2810,2810,2810,0
|
|
20240117,185300,3131094795,2810,2810,2810,2810,0
|
|
20240117,185200,3131094795,2810,2810,2810,2810,0
|
|
20240117,185100,3131094795,2810,2810,2810,2810,0
|
|
20240117,185000,3131094795,2810,2810,2810,2810,0
|
|
20240117,184900,3131094795,2810,2810,2810,2810,0
|
|
20240117,184800,3131094795,2810,2810,2810,2810,0
|
|
20240117,184700,3131094795,2810,2810,2810,2810,0
|
|
20240117,184600,3131094795,2810,2810,2810,2810,0
|
|
20240117,184500,3131094795,2810,2810,2810,2810,0
|
|
20240117,184400,3131094795,2810,2810,2810,2810,0
|
|
20240117,184300,3131094795,2810,2810,2810,2810,0
|
|
20240117,184200,3131094795,2810,2810,2810,2810,0
|
|
20240117,184100,3131094795,2810,2810,2810,2810,0
|
|
20240117,184000,3131094795,2810,2810,2810,2810,0
|
|
20240117,183900,3131094795,2810,2810,2810,2810,0
|
|
20240117,183800,3131094795,2810,2810,2810,2810,0
|
|
20240117,183700,3131094795,2810,2810,2810,2810,0
|
|
20240117,183600,3131094795,2810,2810,2810,2810,0
|
|
20240117,183500,3131094795,2810,2810,2810,2810,0
|
|
20240117,183400,3131094795,2810,2810,2810,2810,0
|
|
20240117,183300,3131094795,2810,2810,2810,2810,0
|
|
20240117,183200,3131094795,2810,2810,2810,2810,0
|
|
20240117,183100,3131094795,2810,2810,2810,2810,0
|
|
20240117,183000,3131094795,2810,2810,2810,2810,0
|
|
20240117,182900,3131094795,2810,2810,2810,2810,0
|
|
20240117,182800,3131094795,2810,2810,2810,2810,0
|
|
20240117,182700,3131094795,2810,2810,2810,2810,0
|
|
20240117,182600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,182500,3131094795,2810,2810,2810,2810,0
|
|
20240117,182400,3131094795,2810,2810,2810,2810,0
|
|
20240117,182300,3131094795,2810,2810,2810,2810,0
|
|
20240117,182200,3131094795,2810,2810,2810,2810,0
|
|
20240117,182100,3131094795,2810,2810,2810,2810,0
|
|
20240117,182000,3131094795,2810,2810,2810,2810,0
|
|
20240117,181900,3131094795,2810,2810,2810,2810,0
|
|
20240117,181800,3131094795,2810,2810,2810,2810,0
|
|
20240117,181700,3131094795,2810,2810,2810,2810,0
|
|
20240117,181600,3131094795,2810,2810,2810,2810,0
|
|
20240117,181500,3131094795,2810,2810,2810,2810,0
|
|
20240117,181400,3131094795,2810,2810,2810,2810,0
|
|
20240117,181300,3131094795,2810,2810,2810,2810,0
|
|
20240117,181200,3131094795,2810,2810,2810,2810,0
|
|
20240117,181100,3131094795,2810,2810,2810,2810,0
|
|
20240117,181000,3131094795,2810,2810,2810,2810,0
|
|
20240117,180900,3131094795,2810,2810,2810,2810,0
|
|
20240117,180800,3131094795,2810,2810,2810,2810,0
|
|
20240117,180700,3131094795,2810,2810,2810,2810,0
|
|
20240117,180600,3131094795,2810,2810,2810,2810,0
|
|
20240117,180500,3131094795,2810,2810,2810,2810,0
|
|
20240117,180400,3131094795,2810,2810,2810,2810,0
|
|
20240117,180300,3131094795,2810,2810,2810,2810,0
|
|
20240117,180200,3131094795,2810,2810,2810,2810,0
|
|
20240117,180100,3131094795,2810,2810,2810,2810,0
|
|
20240117,180000,3131094795,2810,2810,2810,2810,0
|
|
20240117,175900,3131094795,2810,2810,2810,2810,0
|
|
20240117,175800,3131094795,2810,2810,2810,2810,0
|
|
20240117,175700,3131094795,2810,2810,2810,2810,0
|
|
20240117,175600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,175500,3131094795,2810,2810,2810,2810,0
|
|
20240117,175400,3131094795,2810,2810,2810,2810,0
|
|
20240117,175300,3131094795,2810,2810,2810,2810,0
|
|
20240117,175200,3131094795,2810,2810,2810,2810,0
|
|
20240117,175100,3131094795,2810,2810,2810,2810,0
|
|
20240117,175000,3131094795,2810,2810,2810,2810,0
|
|
20240117,174900,3131094795,2810,2810,2810,2810,0
|
|
20240117,174800,3131094795,2810,2810,2810,2810,0
|
|
20240117,174700,3131094795,2810,2810,2810,2810,0
|
|
20240117,174600,3131094795,2810,2810,2810,2810,0
|
|
20240117,174500,3131094795,2810,2810,2810,2810,0
|
|
20240117,174400,3131094795,2810,2810,2810,2810,0
|
|
20240117,174300,3131094795,2810,2810,2810,2810,0
|
|
20240117,174200,3131094795,2810,2810,2810,2810,0
|
|
20240117,174100,3131094795,2810,2810,2810,2810,0
|
|
20240117,174000,3131094795,2810,2810,2810,2810,0
|
|
20240117,173900,3131094795,2810,2810,2810,2810,0
|
|
20240117,173800,3131094795,2810,2810,2810,2810,0
|
|
20240117,173700,3131094795,2810,2810,2810,2810,0
|
|
20240117,173600,3131094795,2810,2810,2810,2810,0
|
|
20240117,173500,3131094795,2810,2810,2810,2810,0
|
|
20240117,173400,3131094795,2810,2810,2810,2810,0
|
|
20240117,173300,3131094795,2810,2810,2810,2810,0
|
|
20240117,173200,3131094795,2810,2810,2810,2810,0
|
|
20240117,173100,3131094795,2810,2810,2810,2810,0
|
|
20240117,173000,3131094795,2810,2810,2810,2810,0
|
|
20240117,172900,3131094795,2810,2810,2810,2810,0
|
|
20240117,172800,3131094795,2810,2810,2810,2810,0
|
|
20240117,172700,3131094795,2810,2810,2810,2810,0
|
|
20240117,172600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,172500,3131094795,2810,2810,2810,2810,0
|
|
20240117,172400,3131094795,2810,2810,2810,2810,0
|
|
20240117,172300,3131094795,2810,2810,2810,2810,0
|
|
20240117,172200,3131094795,2810,2810,2810,2810,0
|
|
20240117,172100,3131094795,2810,2810,2810,2810,0
|
|
20240117,172000,3131094795,2810,2810,2810,2810,0
|
|
20240117,171900,3131094795,2810,2810,2810,2810,0
|
|
20240117,171800,3131094795,2810,2810,2810,2810,0
|
|
20240117,171700,3131094795,2810,2810,2810,2810,0
|
|
20240117,171600,3131094795,2810,2810,2810,2810,0
|
|
20240117,171500,3131094795,2810,2810,2810,2810,0
|
|
20240117,171400,3131094795,2810,2810,2810,2810,0
|
|
20240117,171300,3131094795,2810,2810,2810,2810,0
|
|
20240117,171200,3131094795,2810,2810,2810,2810,0
|
|
20240117,171100,3131094795,2810,2810,2810,2810,0
|
|
20240117,171000,3131094795,2810,2810,2810,2810,0
|
|
20240117,170900,3131094795,2810,2810,2810,2810,0
|
|
20240117,170800,3131094795,2810,2810,2810,2810,0
|
|
20240117,170700,3131094795,2810,2810,2810,2810,0
|
|
20240117,170600,3131094795,2810,2810,2810,2810,0
|
|
20240117,170500,3131094795,2810,2810,2810,2810,0
|
|
20240117,170400,3131094795,2810,2810,2810,2810,0
|
|
20240117,170300,3131094795,2810,2810,2810,2810,0
|
|
20240117,170200,3131094795,2810,2810,2810,2810,0
|
|
20240117,170100,3131094795,2810,2810,2810,2810,0
|
|
20240117,170000,3131094795,2810,2810,2810,2810,0
|
|
20240117,165900,3131094795,2810,2810,2810,2810,0
|
|
20240117,165800,3131094795,2810,2810,2810,2810,0
|
|
20240117,165700,3131094795,2810,2810,2810,2810,0
|
|
20240117,165600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,165500,3131094795,2810,2810,2810,2810,0
|
|
20240117,165400,3131094795,2810,2810,2810,2810,0
|
|
20240117,165300,3131094795,2810,2810,2810,2810,0
|
|
20240117,165200,3131094795,2810,2810,2810,2810,0
|
|
20240117,165100,3131094795,2810,2810,2810,2810,0
|
|
20240117,165000,3131094795,2810,2810,2810,2810,0
|
|
20240117,164900,3131094795,2810,2810,2810,2810,0
|
|
20240117,164800,3131094795,2810,2810,2810,2810,0
|
|
20240117,164700,3131094795,2810,2810,2810,2810,0
|
|
20240117,164600,3131094795,2810,2810,2810,2810,0
|
|
20240117,164500,3131094795,2810,2810,2810,2810,0
|
|
20240117,164400,3131094795,2810,2810,2810,2810,0
|
|
20240117,164300,3131094795,2810,2810,2810,2810,0
|
|
20240117,164200,3131094795,2810,2810,2810,2810,0
|
|
20240117,164100,3131094795,2810,2810,2810,2810,0
|
|
20240117,164000,3131094795,2810,2810,2810,2810,0
|
|
20240117,163900,3131094795,2810,2810,2810,2810,0
|
|
20240117,163800,3131094795,2810,2810,2810,2810,0
|
|
20240117,163700,3131094795,2810,2810,2810,2810,0
|
|
20240117,163600,3131094795,2810,2810,2810,2810,0
|
|
20240117,163500,3131094795,2810,2810,2810,2810,0
|
|
20240117,163400,3131094795,2810,2810,2810,2810,0
|
|
20240117,163300,3131094795,2810,2810,2810,2810,0
|
|
20240117,163200,3131094795,2810,2810,2810,2810,0
|
|
20240117,163100,3131094795,2810,2810,2810,2810,0
|
|
20240117,163000,3131094795,2810,2810,2810,2810,0
|
|
20240117,162900,3131094795,2810,2810,2810,2810,0
|
|
20240117,162800,3131094795,2810,2810,2810,2810,0
|
|
20240117,162700,3131094795,2810,2810,2810,2810,0
|
|
20240117,162600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,162500,3131094795,2810,2810,2810,2810,0
|
|
20240117,162400,3131094795,2810,2810,2810,2810,0
|
|
20240117,162300,3131094795,2810,2810,2810,2810,0
|
|
20240117,162200,3131094795,2810,2810,2810,2810,0
|
|
20240117,162100,3131094795,2810,2810,2810,2810,0
|
|
20240117,162000,3131094795,2810,2810,2810,2810,0
|
|
20240117,161900,3131094795,2810,2810,2810,2810,0
|
|
20240117,161800,3131094795,2810,2810,2810,2810,0
|
|
20240117,161700,3131094795,2810,2810,2810,2810,0
|
|
20240117,161600,3131094795,2810,2810,2810,2810,0
|
|
20240117,161500,3131094795,2810,2810,2810,2810,0
|
|
20240117,161400,3131094795,2810,2810,2810,2810,0
|
|
20240117,161300,3131094795,2810,2810,2810,2810,0
|
|
20240117,161200,3131094795,2810,2810,2810,2810,0
|
|
20240117,161100,3131094795,2810,2810,2810,2810,0
|
|
20240117,161000,3131094795,2810,2810,2810,2810,0
|
|
20240117,160900,3131094795,2810,2810,2810,2810,0
|
|
20240117,160800,3131094795,2810,2810,2810,2810,0
|
|
20240117,160700,3131094795,2810,2810,2810,2810,0
|
|
20240117,160600,3131094795,2810,2810,2810,2810,0
|
|
20240117,160500,3131094795,2810,2810,2810,2810,0
|
|
20240117,160400,3131094795,2810,2810,2810,2810,0
|
|
20240117,160300,3131094795,2810,2810,2810,2810,0
|
|
20240117,160200,3131094795,2810,2810,2810,2810,0
|
|
20240117,160100,3131094795,2810,2810,2810,2810,0
|
|
20240117,160000,3131094795,2810,2810,2810,2810,0
|
|
20240117,155900,3131094795,2810,2810,2810,2810,0
|
|
20240117,155800,3131094795,2810,2810,2810,2810,0
|
|
20240117,155700,3131094795,2810,2810,2810,2810,0
|
|
20240117,155600,3131094795,2810,2810,2810,2810,33284
|
|
20240117,155500,3131094795,2810,2810,2810,2810,0
|
|
20240117,155400,3131094795,2810,2810,2810,2810,0
|
|
20240117,155300,3131094795,2810,2810,2810,2810,0
|
|
20240117,155200,3131094795,2810,2810,2810,2810,0
|
|
20240117,155100,3131094795,2810,2810,2810,2810,0
|
|
20240117,155000,3131094795,2810,2810,2810,2810,0
|
|
20240117,154900,3131094795,2810,2810,2810,2810,0
|
|
20240117,154800,3131094795,2810,2810,2810,2810,0
|
|
20240117,154700,3131094795,2810,2810,2810,2810,0
|
|
20240117,154600,3131094795,2810,2810,2810,2810,0
|
|
20240117,154500,3131094795,2810,2810,2810,2810,0
|
|
20240117,154400,3131094795,2810,2810,2810,2810,0
|
|
20240117,154300,3131094795,2810,2810,2810,2810,0
|
|
20240117,154200,3131094795,2810,2810,2810,2810,0
|
|
20240117,154100,3131094795,2810,2810,2810,2810,0
|
|
20240117,154000,3131094795,2810,2810,2810,2810,0
|
|
20240117,153900,3131094795,2810,2810,2810,2810,0
|
|
20240117,153800,3131094795,2810,2810,2810,2810,0
|
|
20240117,153700,3131094795,2810,2810,2810,2810,0
|
|
20240117,153600,3131094795,2810,2810,2810,2810,0
|
|
20240117,153500,3131094795,2810,2810,2810,2810,0
|
|
20240117,153400,3131094795,2810,2810,2810,2810,0
|
|
20240117,153300,3131094795,2810,2810,2810,2810,0
|
|
20240117,153200,3131094795,2810,2810,2810,2810,0
|
|
20240117,153100,3131094795,2810,2810,2810,2810,0
|
|
20240117,153000,3131094795,2810,2810,2810,2810,33284
|
|
20240117,152900,3037566755,2780,2780,2780,2780,0
|
|
20240117,152800,3037566755,2780,2780,2780,2780,0
|
|
20240117,152700,3037566755,2780,2780,2780,2780,0
|
|
20240117,152600,3037566755,2780,2780,2780,2780,0
|
|
20240117,152500,3037566755,2780,2780,2780,2780,0
|
|
20240117,152400,3037566755,2780,2780,2780,2780,0
|
|
20240117,152300,3037566755,2780,2780,2780,2780,0
|
|
20240117,152200,3037566755,2780,2780,2780,2780,0
|
|
20240117,152100,3037566755,2780,2780,2780,2780,0
|
|
20240117,152000,3037566755,2780,2780,2780,2780,0
|
|
20240117,151900,3037566755,2780,2765,2780,2760,11652
|
|
20240117,151800,3005305740,2770,2765,2770,2750,4210
|
|
20240117,151700,2993682125,2770,2785,2790,2760,7148
|
|
20240117,151600,2973876825,2785,2775,2785,2765,7682
|
|
20240117,151500,2952552245,2780,2770,2780,2770,2593
|
|
20240117,151400,2945358370,2770,2765,2770,2765,2674
|
|
20240117,151300,2937964265,2775,2765,2775,2760,1347
|
|
20240117,151200,2934236595,2765,2765,2770,2760,1633
|
|
20240117,151100,2929722170,2760,2765,2765,2760,5655
|
|
20240117,151000,2914090735,2760,2745,2765,2745,5337
|
|
20240117,150900,2899356720,2755,2750,2755,2750,4854
|
|
20240117,150800,2885984470,2750,2750,2750,2750,2103
|
|
20240117,150700,2880201220,2750,2750,2755,2750,1065
|
|
20240117,150600,2877269805,2750,2750,2750,2750,61
|
|
20240117,150500,2877102055,2745,2750,2755,2745,1367
|
|
20240117,150400,2873341485,2745,2745,2755,2745,1763
|
|
20240117,150300,2868494275,2750,2745,2760,2745,3338
|
|
20240117,150200,2859312130,2745,2740,2745,2735,3430
|
|
20240117,150100,2849929955,2740,2740,2745,2740,933
|
|
20240117,150000,2847373480,2740,2730,2750,2730,3902
|
|
20240117,145900,2836675155,2735,2730,2735,2730,1213
|
|
20240117,145800,2833363610,2735,2735,2735,2730,562
|
|
20240117,145700,2831828145,2725,2725,2730,2725,4334
|
|
20240117,145600,2819998445,2725,2730,2730,2725,9552
|
|
20240117,145500,2793924730,2735,2735,2735,2735,459
|
|
20240117,145400,2792669365,2735,2735,2735,2735,202
|
|
20240117,145300,2792116895,2735,2735,2735,2730,846
|
|
20240117,145200,2789803105,2735,2740,2740,2730,2859
|
|
20240117,145100,2781983740,2740,2740,2740,2735,158
|
|
20240117,145000,2781551350,2740,2735,2740,2730,803
|
|
20240117,144900,2779356630,2740,2735,2740,2735,552
|
|
20240117,144800,2777846890,2735,2730,2735,2730,690
|
|
20240117,144700,2775962380,2735,2735,2735,2730,2128
|
|
20240117,144600,2770152290,2735,2740,2740,2735,6845
|
|
20240117,144500,2751430810,2740,2740,2740,2735,968
|
|
20240117,144400,2748782820,2740,2735,2740,2735,1187
|
|
20240117,144300,2745532080,2740,2740,2740,2740,133
|
|
20240117,144200,2745167660,2740,2740,2740,2740,134
|
|
20240117,144100,2744800500,2740,2745,2745,2740,1165
|
|
20240117,144000,2741608325,2740,2745,2745,2740,533
|
|
20240117,143900,2740147790,2745,2745,2745,2740,952
|
|
20240117,143800,2737534800,2745,2740,2745,2740,6
|
|
20240117,143700,2737518335,2745,2740,2745,2740,2174
|
|
20240117,143600,2731561570,2735,2740,2740,2735,512
|
|
20240117,143500,2730158750,2740,2740,2740,2735,450
|
|
20240117,143400,2728925950,2745,2745,2745,2740,151
|
|
20240117,143300,2728511460,2745,2740,2745,2740,880
|
|
20240117,143200,2726099625,2740,2740,2740,2740,305
|
|
20240117,143100,2725263925,2740,2740,2740,2740,20
|
|
20240117,143000,2725209125,2740,2735,2740,2735,764
|
|
20240117,142900,2723119570,2740,2740,2740,2740,1304
|
|
20240117,142800,2719546610,2740,2740,2740,2740,205
|
|
20240117,142700,2718984910,2745,2745,2745,2740,28
|
|
20240117,142600,2718908060,2745,2740,2745,2740,250
|
|
20240117,142500,2718222810,2745,2740,2745,2740,1122
|
|
20240117,142400,2715148525,2740,2740,2740,2740,1060
|
|
20240117,142300,2712244125,2740,2735,2740,2735,4606
|
|
20240117,142200,2699645035,2735,2740,2740,2735,353
|
|
20240117,142100,2698678325,2740,2735,2740,2735,611
|
|
20240117,142000,2697007095,2740,2740,2740,2735,107
|
|
20240117,141900,2696714110,2740,2740,2740,2740,1400
|
|
20240117,141800,2692878110,2740,2740,2740,2740,3720
|
|
20240117,141700,2682685310,2740,2750,2750,2740,5238
|
|
20240117,141600,2668330150,2750,2750,2750,2750,1410
|
|
20240117,141500,2664452650,2750,2750,2750,2750,800
|
|
20240117,141400,2662252650,2750,2750,2750,2750,1230
|
|
20240117,141300,2658870150,2750,2750,2750,2745,4857
|
|
20240117,141200,2645537230,2750,2750,2750,2750,524
|
|
20240117,141100,2644096230,2750,2750,2750,2750,10
|
|
20240117,141000,2644068730,2750,2745,2750,2745,2646
|
|
20240117,140900,2636804850,2745,2745,2750,2745,3244
|
|
20240117,140800,2627892575,2750,2750,2755,2750,1316
|
|
20240117,140700,2624273425,2745,2750,2750,2745,1030
|
|
20240117,140600,2621442680,2750,2755,2755,2745,240
|
|
20240117,140500,2620783520,2755,2750,2755,2750,761
|
|
20240117,140400,2618690110,2750,2750,2750,2745,2689
|
|
20240117,140300,2611302025,2750,2760,2760,2750,5264
|
|
20240117,140200,2596822890,2760,2755,2760,2755,2697
|
|
20240117,140100,2589392200,2760,2760,2760,2755,404
|
|
20240117,140000,2588277660,2760,2760,2760,2760,210
|
|
20240117,135900,2587698060,2765,2765,2765,2760,1937
|
|
20240117,135800,2582350855,2765,2765,2765,2765,11
|
|
20240117,135700,2582320440,2765,2765,2765,2765,82
|
|
20240117,135600,2582093710,2765,2765,2765,2760,207
|
|
20240117,135500,2581521725,2770,2760,2770,2760,145
|
|
20240117,135400,2581121325,2755,2765,2770,2755,3626
|
|
20240117,135300,2571104825,2765,2765,2765,2765,2
|
|
20240117,135200,2571099295,2765,2770,2770,2765,175
|
|
20240117,135100,2570614985,2770,2770,2770,2770,1723
|
|
20240117,135000,2565842275,2775,2775,2775,2770,129
|
|
20240117,134900,2565484800,2780,2780,2780,2775,1891
|
|
20240117,134800,2560237190,2780,2775,2780,2770,343
|
|
20240117,134700,2559286810,2775,2775,2780,2770,4234
|
|
20240117,134600,2547536005,2775,2770,2780,2770,1891
|
|
20240117,134500,2542294565,2770,2760,2770,2760,5679
|
|
20240117,134400,2526615395,2760,2760,2765,2760,1026
|
|
20240117,134300,2523783555,2755,2770,2770,2755,1470
|
|
20240117,134200,2519727015,2760,2770,2770,2760,90
|
|
20240117,134100,2519478415,2770,2770,2770,2770,360
|
|
20240117,134000,2518481215,2770,2770,2770,2770,9
|
|
20240117,133900,2518456285,2770,2765,2770,2760,5995
|
|
20240117,133800,2501897715,2770,2770,2770,2765,1066
|
|
20240117,133700,2498949895,2770,2770,2770,2770,300
|
|
20240117,133600,2498118895,2770,2765,2770,2765,100
|
|
20240117,133500,2497842135,2770,2770,2770,2770,34
|
|
20240117,133400,2497747955,2770,2775,2775,2770,17
|
|
20240117,133300,2497700835,2770,2770,2770,2765,1612
|
|
20240117,133200,2493235845,2770,2770,2770,2770,15
|
|
20240117,133100,2493194295,2770,2770,2770,2765,180
|
|
20240117,133000,2492696195,2770,2765,2775,2765,5329
|
|
20240117,132900,2477940210,2765,2760,2765,2760,1192
|
|
20240117,132800,2474646830,2765,2760,2765,2760,1041
|
|
20240117,132700,2471773610,2760,2760,2760,2755,73
|
|
20240117,132600,2471572135,2760,2765,2765,2760,533
|
|
20240117,132500,2470101035,2765,2760,2765,2760,4004
|
|
20240117,132400,2459049970,2760,2760,2760,2760,100
|
|
20240117,132300,2458773970,2760,2760,2760,2755,160
|
|
20240117,132200,2458332420,2760,2755,2760,2755,1466
|
|
20240117,132100,2454293540,2750,2750,2750,2750,1050
|
|
20240117,132000,2451406040,2760,2760,2760,2760,101
|
|
20240117,131900,2451127280,2750,2760,2760,2750,169
|
|
20240117,131800,2450661340,2760,2760,2760,2760,0
|
|
20240117,131700,2450661340,2760,2760,2760,2760,514
|
|
20240117,131600,2449242700,2760,2750,2760,2750,534
|
|
20240117,131500,2447774100,2760,2755,2760,2755,313
|
|
20240117,131400,2446911545,2760,2750,2760,2750,862
|
|
20240117,131300,2444540230,2750,2755,2755,2750,8883
|
|
20240117,131200,2420111770,2755,2755,2755,2755,10
|
|
20240117,131100,2420084220,2755,2750,2755,2750,195
|
|
20240117,131000,2419547895,2755,2750,2755,2750,502
|
|
20240117,130900,2418165340,2750,2755,2755,2750,727
|
|
20240117,130800,2416162505,2755,2755,2755,2755,225
|
|
20240117,130700,2415542630,2760,2755,2760,2750,3758
|
|
20240117,130600,2405184980,2760,2755,2760,2755,854
|
|
20240117,130500,2402832160,2755,2760,2760,2755,245
|
|
20240117,130400,2402156710,2760,2755,2760,2750,1076
|
|
20240117,130300,2399193705,2755,2760,2760,2755,5223
|
|
20240117,130200,2384804285,2760,2765,2765,2760,2367
|
|
20240117,130100,2378271335,2760,2770,2770,2760,6512
|
|
20240117,130000,2360294475,2760,2760,2770,2760,182
|
|
20240117,125900,2359791735,2770,2770,2770,2765,856
|
|
20240117,125800,2357424800,2770,2770,2770,2770,44
|
|
20240117,125700,2357302920,2770,2770,2770,2770,1062
|
|
20240117,125600,2354361180,2770,2760,2770,2760,759
|
|
20240117,125500,2352266000,2770,2770,2770,2765,33
|
|
20240117,125400,2352174690,2780,2765,2780,2765,873
|
|
20240117,125300,2349756730,2765,2765,2770,2765,966
|
|
20240117,125200,2347085525,2765,2765,2765,2765,30
|
|
20240117,125100,2347002575,2765,2755,2765,2755,1183
|
|
20240117,125000,2343740410,2765,2760,2765,2755,2172
|
|
20240117,124900,2337754810,2765,2765,2765,2755,5808
|
|
20240117,124800,2321744030,2765,2755,2765,2755,1115
|
|
20240117,124700,2318671670,2760,2765,2765,2760,7969
|
|
20240117,124600,2296677130,2765,2765,2765,2760,262
|
|
20240117,124500,2295953700,2765,2765,2765,2765,2
|
|
20240117,124400,2295948170,2765,2770,2770,2765,1691
|
|
20240117,124300,2291272505,2770,2770,2770,2770,132
|
|
20240117,124200,2290906865,2770,2765,2770,2760,6015
|
|
20240117,124100,2274275005,2770,2765,2775,2765,45
|
|
20240117,124000,2274150400,2770,2780,2780,2770,792
|
|
20240117,123900,2271955665,2775,2775,2775,2775,1039
|
|
20240117,123800,2269072440,2785,2775,2785,2775,729
|
|
20240117,123700,2267046880,2775,2775,2775,2775,14
|
|
20240117,123600,2267008030,2785,2770,2785,2770,1030
|
|
20240117,123500,2264146350,2775,2775,2775,2775,262
|
|
20240117,123400,2263419300,2775,2775,2775,2770,173
|
|
20240117,123300,2262939455,2770,2770,2770,2770,495
|
|
20240117,123200,2261568305,2765,2770,2775,2765,760
|
|
20240117,123100,2259463610,2770,2770,2775,2770,1541
|
|
20240117,123000,2255194955,2770,2770,2770,2770,14
|
|
20240117,122900,2255156175,2770,2765,2770,2765,1986
|
|
20240117,122800,2249664870,2765,2765,2765,2765,163
|
|
20240117,122700,2249214175,2765,2760,2765,2760,3616
|
|
20240117,122600,2239233440,2765,2765,2765,2765,17
|
|
20240117,122500,2239186435,2760,2765,2765,2760,380
|
|
20240117,122400,2238136635,2765,2765,2765,2765,319
|
|
20240117,122300,2237254600,2765,2760,2765,2760,132
|
|
20240117,122200,2236890120,2765,2765,2765,2765,320
|
|
20240117,122100,2236005320,2765,2765,2765,2760,2285
|
|
20240117,122000,2229698290,2760,2765,2765,2760,191
|
|
20240117,121900,2229170675,2765,2765,2765,2765,437
|
|
20240117,121800,2227962370,2765,2765,2765,2760,108
|
|
20240117,121700,2227663845,2765,2765,2765,2765,6
|
|
20240117,121600,2227647255,2770,2765,2770,2765,829
|
|
20240117,121500,2225354585,2765,2760,2765,2760,50
|
|
20240117,121400,2225216340,2765,2760,2765,2760,119
|
|
20240117,121300,2224887805,2765,2765,2765,2765,15
|
|
20240117,121200,2224846330,2770,2765,2770,2765,1453
|
|
20240117,121100,2220826520,2765,2760,2770,2760,1637
|
|
20240117,121000,2216308295,2760,2765,2770,2760,612
|
|
20240117,120900,2214617295,2760,2765,2770,2760,1236
|
|
20240117,120800,2211205025,2770,2770,2770,2760,3545
|
|
20240117,120700,2201413975,2770,2770,2770,2765,1046
|
|
20240117,120600,2198521555,2770,2755,2770,2755,252
|
|
20240117,120500,2197825805,2755,2775,2780,2755,27697
|
|
20240117,120400,2121352730,2780,2775,2780,2775,497
|
|
20240117,120300,2119973300,2775,2775,2775,2770,99
|
|
20240117,120200,2119698930,2775,2785,2795,2770,5372
|
|
20240117,120100,2104775290,2785,2775,2790,2775,2650
|
|
20240117,120000,2097409705,2780,2770,2890,2765,57235
|
|
20240117,115900,1935809890,2770,2770,2770,2770,1495
|
|
20240117,115800,1931668740,2775,2775,2775,2775,0
|
|
20240117,115700,1931668740,2775,2775,2775,2775,20
|
|
20240117,115600,1931613240,2770,2775,2780,2770,436
|
|
20240117,115500,1930404310,2775,2770,2775,2765,5795
|
|
20240117,115400,1914344030,2775,2775,2775,2775,24
|
|
20240117,115300,1914277430,2775,2770,2780,2770,2846
|
|
20240117,115200,1906393750,2770,2775,2775,2770,8664
|
|
20240117,115100,1882388280,2780,2775,2780,2775,1087
|
|
20240117,115000,1879371420,2780,2780,2780,2780,1
|
|
20240117,114900,1879368640,2780,2780,2780,2780,66
|
|
20240117,114800,1879185160,2775,2785,2785,2775,367
|
|
20240117,114700,1878166635,2775,2785,2785,2775,2615
|
|
20240117,114600,1870908275,2790,2785,2790,2780,2890
|
|
20240117,114500,1862869670,2790,2790,2790,2790,190
|
|
20240117,114400,1862339570,2790,2785,2790,2785,890
|
|
20240117,114300,1859859540,2785,2780,2790,2780,2756
|
|
20240117,114200,1852197760,2790,2790,2790,2785,1717
|
|
20240117,114100,1847415890,2790,2785,2790,2785,2400
|
|
20240117,114000,1840730905,2790,2785,2790,2780,377
|
|
20240117,113900,1839681035,2790,2790,2790,2785,452
|
|
20240117,113800,1838421205,2790,2785,2790,2780,401
|
|
20240117,113700,1837304765,2785,2780,2785,2780,1663
|
|
20240117,113600,1832680770,2780,2775,2780,2775,79
|
|
20240117,113500,1832461395,2775,2770,2775,2770,3931
|
|
20240117,113400,1821571475,2770,2775,2775,2770,2245
|
|
20240117,113300,1815351600,2775,2775,2780,2775,2413
|
|
20240117,113200,1808655420,2775,2775,2775,2775,714
|
|
20240117,113100,1806674070,2775,2780,2780,2775,2930
|
|
20240117,113000,1798530670,2785,2790,2790,2785,128
|
|
20240117,112900,1798173555,2785,2785,2785,2780,949
|
|
20240117,112800,1795533840,2785,2790,2790,2785,42
|
|
20240117,112700,1795416830,2780,2790,2790,2780,603
|
|
20240117,112600,1793739305,2790,2780,2790,2780,359
|
|
20240117,112500,1792739730,2780,2780,2780,2780,118
|
|
20240117,112400,1792411690,2780,2780,2780,2780,20
|
|
20240117,112300,1792356090,2785,2785,2785,2785,81
|
|
20240117,112200,1792130505,2785,2785,2790,2785,518
|
|
20240117,112100,1790687725,2785,2785,2790,2785,520
|
|
20240117,112000,1789239485,2780,2790,2790,2780,687
|
|
20240117,111900,1787329385,2790,2785,2790,2780,1106
|
|
20240117,111800,1784254320,2790,2790,2790,2775,715
|
|
20240117,111700,1782263530,2790,2790,2800,2775,3969
|
|
20240117,111600,1771221195,2790,2795,2795,2790,559
|
|
20240117,111500,1769658795,2790,2790,2790,2790,1
|
|
20240117,111400,1769656005,2795,2795,2795,2795,1
|
|
20240117,111300,1769653210,2795,2800,2800,2795,509
|
|
20240117,111200,1768229665,2800,2800,2800,2800,264
|
|
20240117,111100,1767490465,2800,2795,2800,2795,441
|
|
20240117,111000,1766257165,2800,2795,2800,2795,260
|
|
20240117,110900,1765530135,2795,2790,2795,2790,2362
|
|
20240117,110800,1758939095,2790,2785,2790,2785,355
|
|
20240117,110700,1757949950,2785,2785,2785,2785,751
|
|
20240117,110600,1755858415,2785,2790,2790,2785,36
|
|
20240117,110500,1755757990,2790,2785,2790,2780,439
|
|
20240117,110400,1754536600,2785,2785,2785,2785,1940
|
|
20240117,110300,1749133700,2785,2790,2790,2785,86
|
|
20240117,110200,1748893860,2785,2790,2790,2785,265
|
|
20240117,110100,1748155785,2790,2790,2790,2790,184
|
|
20240117,110000,1747642425,2790,2785,2790,2785,80
|
|
20240117,105900,1747419270,2785,2790,2790,2785,1360
|
|
20240117,105800,1743625875,2790,2795,2795,2790,1076
|
|
20240117,105700,1740623455,2795,2795,2795,2790,38
|
|
20240117,105600,1740517300,2790,2790,2790,2790,201
|
|
20240117,105500,1739956510,2795,2790,2795,2790,764
|
|
20240117,105400,1737824775,2790,2790,2790,2790,1046
|
|
20240117,105300,1734906435,2790,2790,2790,2785,357
|
|
20240117,105200,1733912155,2790,2790,2790,2785,432
|
|
20240117,105100,1732707005,2790,2790,2790,2785,740
|
|
20240117,105000,1730646010,2790,2790,2790,2785,1530
|
|
20240117,104900,1726384335,2790,2780,2790,2780,115
|
|
20240117,104800,1726064475,2785,2790,2790,2785,296
|
|
20240117,104700,1725238665,2790,2785,2795,2770,5344
|
|
20240117,104600,1710361760,2785,2800,2800,2770,21106
|
|
20240117,104500,1651788360,2795,2795,2800,2795,104
|
|
20240117,104400,1651497640,2795,2800,2800,2795,593
|
|
20240117,104300,1649839660,2790,2790,2790,2790,340
|
|
20240117,104200,1648891060,2790,2790,2790,2790,173
|
|
20240117,104100,1648408390,2800,2795,2800,2790,1316
|
|
20240117,104000,1644734995,2795,2795,2805,2795,14
|
|
20240117,103900,1644695815,2795,2805,2805,2795,1043
|
|
20240117,103800,1641777160,2795,2795,2795,2795,1062
|
|
20240117,103700,1638808870,2795,2810,2810,2795,365
|
|
20240117,103600,1637786255,2815,2815,2815,2815,9
|
|
20240117,103500,1637760920,2815,2810,2815,2800,359
|
|
20240117,103400,1636754435,2800,2810,2810,2800,4240
|
|
20240117,103300,1624866115,2815,2815,2815,2815,780
|
|
20240117,103200,1622670415,2815,2815,2815,2810,310
|
|
20240117,103100,1621797845,2815,2810,2815,2810,267
|
|
20240117,103000,1621046575,2815,2815,2815,2815,341
|
|
20240117,102900,1620086660,2815,2815,2815,2805,213
|
|
20240117,102800,1619487135,2815,2805,2815,2805,1012
|
|
20240117,102700,1616643565,2805,2810,2810,2805,79
|
|
20240117,102600,1616421630,2800,2810,2810,2800,1007
|
|
20240117,102500,1613601965,2810,2815,2815,2790,1112
|
|
20240117,102400,1610492190,2815,2800,2820,2785,6168
|
|
20240117,102300,1593226460,2795,2780,2795,2780,6583
|
|
20240117,102200,1574876635,2780,2785,2785,2780,1631
|
|
20240117,102100,1570341865,2785,2780,2785,2780,739
|
|
20240117,102000,1568287140,2785,2790,2795,2785,120
|
|
20240117,101900,1567952800,2790,2780,2795,2780,1694
|
|
20240117,101800,1563236330,2780,2780,2785,2780,926
|
|
20240117,101700,1560662035,2780,2785,2800,2780,3451
|
|
20240117,101600,1551059690,2795,2785,2800,2785,142
|
|
20240117,101500,1550662845,2800,2800,2800,2785,1289
|
|
20240117,101400,1547070225,2795,2780,2800,2780,1716
|
|
20240117,101300,1542278225,2790,2785,2790,2780,2089
|
|
20240117,101200,1536465215,2785,2785,2790,2785,1714
|
|
20240117,101100,1531690715,2785,2790,2795,2785,1750
|
|
20240117,101000,1526813210,2790,2800,2800,2790,612
|
|
20240117,100900,1525105310,2790,2795,2800,2790,848
|
|
20240117,100800,1522737740,2795,2810,2810,2795,7975
|
|
20240117,100700,1500373475,2810,2810,2815,2805,6548
|
|
20240117,100600,1481971880,2810,2805,2810,2800,11197
|
|
20240117,100500,1450576605,2800,2795,2800,2795,7806
|
|
20240117,100400,1428734740,2795,2785,2795,2785,4697
|
|
20240117,100300,1415629825,2785,2775,2785,2775,2711
|
|
20240117,100200,1408095615,2775,2775,2790,2775,2830
|
|
20240117,100100,1400229500,2775,2770,2775,2770,999
|
|
20240117,100000,1397459735,2770,2765,2770,2765,3279
|
|
20240117,095900,1388383785,2750,2785,2785,2750,17174
|
|
20240117,095800,1340898220,2785,2785,2790,2785,4841
|
|
20240117,095700,1327415925,2780,2775,2785,2775,9283
|
|
20240117,095600,1301621815,2775,2765,2780,2765,4423
|
|
20240117,095500,1289376735,2765,2760,2765,2760,5642
|
|
20240117,095400,1273794920,2755,2760,2760,2750,712
|
|
20240117,095300,1271833310,2760,2755,2765,2745,11079
|
|
20240117,095200,1241334600,2750,2755,2760,2745,12443
|
|
20240117,095100,1207096405,2760,2760,2760,2735,8961
|
|
20240117,095000,1182506755,2760,2760,2760,2740,23513
|
|
20240117,094900,1117911690,2750,2765,2765,2750,13296
|
|
20240117,094800,1081321970,2765,2755,2765,2755,5851
|
|
20240117,094700,1065175090,2760,2770,2770,2755,14981
|
|
20240117,094600,1023831415,2770,2770,2775,2765,1297
|
|
20240117,094500,1020239080,2775,2775,2775,2765,5462
|
|
20240117,094400,1005105465,2775,2770,2775,2765,18466
|
|
20240117,094300,953956720,2770,2770,2770,2765,4888
|
|
20240117,094200,940427535,2775,2775,2775,2770,6046
|
|
20240117,094100,923676885,2775,2770,2775,2770,9909
|
|
20240117,094000,896224320,2775,2790,2790,2770,18554
|
|
20240117,093900,844694575,2790,2795,2795,2785,1761
|
|
20240117,093800,839781365,2795,2790,2795,2790,624
|
|
20240117,093700,838039530,2790,2790,2790,2780,6662
|
|
20240117,093600,819480200,2785,2785,2795,2785,10794
|
|
20240117,093500,789400040,2790,2785,2790,2780,4447
|
|
20240117,093400,777010525,2785,2790,2790,2780,11140
|
|
20240117,093300,745975410,2790,2790,2795,2785,3120
|
|
20240117,093200,737262235,2790,2790,2795,2785,5645
|
|
20240117,093100,721525485,2790,2795,2795,2785,7438
|
|
20240117,093000,700785510,2795,2795,2795,2790,931
|
|
20240117,092900,698186955,2790,2805,2805,2790,6487
|
|
20240117,092800,680064285,2805,2810,2810,2800,2301
|
|
20240117,092700,673613735,2805,2810,2810,2805,1239
|
|
20240117,092600,670135410,2805,2810,2810,2805,3884
|
|
20240117,092500,659233870,2810,2805,2810,2800,4462
|
|
20240117,092400,646716530,2805,2800,2805,2790,13901
|
|
20240117,092300,607843855,2805,2790,2805,2790,9307
|
|
20240117,092200,581815390,2790,2800,2805,2785,18633
|
|
20240117,092100,529689550,2805,2800,2805,2800,2796
|
|
20240117,092000,521859855,2810,2815,2815,2785,34725
|
|
20240117,091900,424638755,2815,2820,2820,2815,6465
|
|
20240117,091800,406430730,2820,2815,2825,2815,6301
|
|
20240117,091700,388637680,2820,2825,2825,2820,5549
|
|
20240117,091600,372989140,2825,2825,2825,2820,1781
|
|
20240117,091500,367958705,2820,2825,2825,2820,844
|
|
20240117,091400,365578060,2825,2825,2825,2825,2563
|
|
20240117,091300,358337585,2825,2820,2825,2815,4872
|
|
20240117,091200,344602955,2820,2830,2830,2820,3903
|
|
20240117,091100,333588610,2825,2830,2830,2825,302
|
|
20240117,091000,332734780,2830,2825,2835,2815,11360
|
|
20240117,090900,300716025,2825,2835,2835,2820,3385
|
|
20240117,090800,291143225,2835,2835,2835,2810,24033
|
|
20240117,090700,223279520,2835,2840,2845,2830,8661
|
|
20240117,090600,198701845,2840,2845,2850,2840,1764
|
|
20240117,090500,193685620,2850,2865,2865,2845,10504
|
|
20240117,090400,163752500,2865,2870,2870,2855,6069
|
|
20240117,090300,146405855,2870,2870,2875,2865,6128
|
|
20240117,090200,128818040,2870,2870,2880,2870,7092
|
|
20240117,090100,108436330,2865,2875,2875,2865,7860
|
|
20240117,090000,85878655,2875,2905,2905,2840,29803
|