599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,185500,1699289490,2755,2755,2755,2755,0
|
|
20240118,185400,1699289490,2755,2755,2755,2755,0
|
|
20240118,185300,1699289490,2755,2755,2755,2755,0
|
|
20240118,185200,1699289490,2755,2755,2755,2755,0
|
|
20240118,185100,1699289490,2755,2755,2755,2755,0
|
|
20240118,185000,1699289490,2755,2755,2755,2755,0
|
|
20240118,184900,1699289490,2755,2755,2755,2755,0
|
|
20240118,184800,1699289490,2755,2755,2755,2755,0
|
|
20240118,184700,1699289490,2755,2755,2755,2755,0
|
|
20240118,184600,1699289490,2755,2755,2755,2755,0
|
|
20240118,184500,1699289490,2755,2755,2755,2755,0
|
|
20240118,184400,1699289490,2755,2755,2755,2755,0
|
|
20240118,184300,1699289490,2755,2755,2755,2755,0
|
|
20240118,184200,1699289490,2755,2755,2755,2755,0
|
|
20240118,184100,1699289490,2755,2755,2755,2755,0
|
|
20240118,184000,1699289490,2755,2755,2755,2755,0
|
|
20240118,183900,1699289490,2755,2755,2755,2755,0
|
|
20240118,183800,1699289490,2755,2755,2755,2755,0
|
|
20240118,183700,1699289490,2755,2755,2755,2755,0
|
|
20240118,183600,1699289490,2755,2755,2755,2755,0
|
|
20240118,183500,1699289490,2755,2755,2755,2755,0
|
|
20240118,183400,1699289490,2755,2755,2755,2755,0
|
|
20240118,183300,1699289490,2755,2755,2755,2755,0
|
|
20240118,183200,1699289490,2755,2755,2755,2755,0
|
|
20240118,183100,1699289490,2755,2755,2755,2755,0
|
|
20240118,183000,1699289490,2755,2755,2755,2755,0
|
|
20240118,182900,1699289490,2755,2755,2755,2755,0
|
|
20240118,182800,1699289490,2755,2755,2755,2755,0
|
|
20240118,182700,1699289490,2755,2755,2755,2755,0
|
|
20240118,182600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,182500,1699289490,2755,2755,2755,2755,0
|
|
20240118,182400,1699289490,2755,2755,2755,2755,0
|
|
20240118,182300,1699289490,2755,2755,2755,2755,0
|
|
20240118,182200,1699289490,2755,2755,2755,2755,0
|
|
20240118,182100,1699289490,2755,2755,2755,2755,0
|
|
20240118,182000,1699289490,2755,2755,2755,2755,0
|
|
20240118,181900,1699289490,2755,2755,2755,2755,0
|
|
20240118,181800,1699289490,2755,2755,2755,2755,0
|
|
20240118,181700,1699289490,2755,2755,2755,2755,0
|
|
20240118,181600,1699289490,2755,2755,2755,2755,0
|
|
20240118,181500,1699289490,2755,2755,2755,2755,0
|
|
20240118,181400,1699289490,2755,2755,2755,2755,0
|
|
20240118,181300,1699289490,2755,2755,2755,2755,0
|
|
20240118,181200,1699289490,2755,2755,2755,2755,0
|
|
20240118,181100,1699289490,2755,2755,2755,2755,0
|
|
20240118,181000,1699289490,2755,2755,2755,2755,0
|
|
20240118,180900,1699289490,2755,2755,2755,2755,0
|
|
20240118,180800,1699289490,2755,2755,2755,2755,0
|
|
20240118,180700,1699289490,2755,2755,2755,2755,0
|
|
20240118,180600,1699289490,2755,2755,2755,2755,0
|
|
20240118,180500,1699289490,2755,2755,2755,2755,0
|
|
20240118,180400,1699289490,2755,2755,2755,2755,0
|
|
20240118,180300,1699289490,2755,2755,2755,2755,0
|
|
20240118,180200,1699289490,2755,2755,2755,2755,0
|
|
20240118,180100,1699289490,2755,2755,2755,2755,0
|
|
20240118,180000,1699289490,2755,2755,2755,2755,0
|
|
20240118,175900,1699289490,2755,2755,2755,2755,0
|
|
20240118,175800,1699289490,2755,2755,2755,2755,0
|
|
20240118,175700,1699289490,2755,2755,2755,2755,0
|
|
20240118,175600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,175500,1699289490,2755,2755,2755,2755,0
|
|
20240118,175400,1699289490,2755,2755,2755,2755,0
|
|
20240118,175300,1699289490,2755,2755,2755,2755,0
|
|
20240118,175200,1699289490,2755,2755,2755,2755,0
|
|
20240118,175100,1699289490,2755,2755,2755,2755,0
|
|
20240118,175000,1699289490,2755,2755,2755,2755,0
|
|
20240118,174900,1699289490,2755,2755,2755,2755,0
|
|
20240118,174800,1699289490,2755,2755,2755,2755,0
|
|
20240118,174700,1699289490,2755,2755,2755,2755,0
|
|
20240118,174600,1699289490,2755,2755,2755,2755,0
|
|
20240118,174500,1699289490,2755,2755,2755,2755,0
|
|
20240118,174400,1699289490,2755,2755,2755,2755,0
|
|
20240118,174300,1699289490,2755,2755,2755,2755,0
|
|
20240118,174200,1699289490,2755,2755,2755,2755,0
|
|
20240118,174100,1699289490,2755,2755,2755,2755,0
|
|
20240118,174000,1699289490,2755,2755,2755,2755,0
|
|
20240118,173900,1699289490,2755,2755,2755,2755,0
|
|
20240118,173800,1699289490,2755,2755,2755,2755,0
|
|
20240118,173700,1699289490,2755,2755,2755,2755,0
|
|
20240118,173600,1699289490,2755,2755,2755,2755,0
|
|
20240118,173500,1699289490,2755,2755,2755,2755,0
|
|
20240118,173400,1699289490,2755,2755,2755,2755,0
|
|
20240118,173300,1699289490,2755,2755,2755,2755,0
|
|
20240118,173200,1699289490,2755,2755,2755,2755,0
|
|
20240118,173100,1699289490,2755,2755,2755,2755,0
|
|
20240118,173000,1699289490,2755,2755,2755,2755,0
|
|
20240118,172900,1699289490,2755,2755,2755,2755,0
|
|
20240118,172800,1699289490,2755,2755,2755,2755,0
|
|
20240118,172700,1699289490,2755,2755,2755,2755,0
|
|
20240118,172600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,172500,1699289490,2755,2755,2755,2755,0
|
|
20240118,172400,1699289490,2755,2755,2755,2755,0
|
|
20240118,172300,1699289490,2755,2755,2755,2755,0
|
|
20240118,172200,1699289490,2755,2755,2755,2755,0
|
|
20240118,172100,1699289490,2755,2755,2755,2755,0
|
|
20240118,172000,1699289490,2755,2755,2755,2755,0
|
|
20240118,171900,1699289490,2755,2755,2755,2755,0
|
|
20240118,171800,1699289490,2755,2755,2755,2755,0
|
|
20240118,171700,1699289490,2755,2755,2755,2755,0
|
|
20240118,171600,1699289490,2755,2755,2755,2755,0
|
|
20240118,171500,1699289490,2755,2755,2755,2755,0
|
|
20240118,171400,1699289490,2755,2755,2755,2755,0
|
|
20240118,171300,1699289490,2755,2755,2755,2755,0
|
|
20240118,171200,1699289490,2755,2755,2755,2755,0
|
|
20240118,171100,1699289490,2755,2755,2755,2755,0
|
|
20240118,171000,1699289490,2755,2755,2755,2755,0
|
|
20240118,170900,1699289490,2755,2755,2755,2755,0
|
|
20240118,170800,1699289490,2755,2755,2755,2755,0
|
|
20240118,170700,1699289490,2755,2755,2755,2755,0
|
|
20240118,170600,1699289490,2755,2755,2755,2755,0
|
|
20240118,170500,1699289490,2755,2755,2755,2755,0
|
|
20240118,170400,1699289490,2755,2755,2755,2755,0
|
|
20240118,170300,1699289490,2755,2755,2755,2755,0
|
|
20240118,170200,1699289490,2755,2755,2755,2755,0
|
|
20240118,170100,1699289490,2755,2755,2755,2755,0
|
|
20240118,170000,1699289490,2755,2755,2755,2755,0
|
|
20240118,165900,1699289490,2755,2755,2755,2755,0
|
|
20240118,165800,1699289490,2755,2755,2755,2755,0
|
|
20240118,165700,1699289490,2755,2755,2755,2755,0
|
|
20240118,165600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,165500,1699289490,2755,2755,2755,2755,0
|
|
20240118,165400,1699289490,2755,2755,2755,2755,0
|
|
20240118,165300,1699289490,2755,2755,2755,2755,0
|
|
20240118,165200,1699289490,2755,2755,2755,2755,0
|
|
20240118,165100,1699289490,2755,2755,2755,2755,0
|
|
20240118,165000,1699289490,2755,2755,2755,2755,0
|
|
20240118,164900,1699289490,2755,2755,2755,2755,0
|
|
20240118,164800,1699289490,2755,2755,2755,2755,0
|
|
20240118,164700,1699289490,2755,2755,2755,2755,0
|
|
20240118,164600,1699289490,2755,2755,2755,2755,0
|
|
20240118,164500,1699289490,2755,2755,2755,2755,0
|
|
20240118,164400,1699289490,2755,2755,2755,2755,0
|
|
20240118,164300,1699289490,2755,2755,2755,2755,0
|
|
20240118,164200,1699289490,2755,2755,2755,2755,0
|
|
20240118,164100,1699289490,2755,2755,2755,2755,0
|
|
20240118,164000,1699289490,2755,2755,2755,2755,0
|
|
20240118,163900,1699289490,2755,2755,2755,2755,0
|
|
20240118,163800,1699289490,2755,2755,2755,2755,0
|
|
20240118,163700,1699289490,2755,2755,2755,2755,0
|
|
20240118,163600,1699289490,2755,2755,2755,2755,0
|
|
20240118,163500,1699289490,2755,2755,2755,2755,0
|
|
20240118,163400,1699289490,2755,2755,2755,2755,0
|
|
20240118,163300,1699289490,2755,2755,2755,2755,0
|
|
20240118,163200,1699289490,2755,2755,2755,2755,0
|
|
20240118,163100,1699289490,2755,2755,2755,2755,0
|
|
20240118,163000,1699289490,2755,2755,2755,2755,0
|
|
20240118,162900,1699289490,2755,2755,2755,2755,0
|
|
20240118,162800,1699289490,2755,2755,2755,2755,0
|
|
20240118,162700,1699289490,2755,2755,2755,2755,0
|
|
20240118,162600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,162500,1699289490,2755,2755,2755,2755,0
|
|
20240118,162400,1699289490,2755,2755,2755,2755,0
|
|
20240118,162300,1699289490,2755,2755,2755,2755,0
|
|
20240118,162200,1699289490,2755,2755,2755,2755,0
|
|
20240118,162100,1699289490,2755,2755,2755,2755,0
|
|
20240118,162000,1699289490,2755,2755,2755,2755,0
|
|
20240118,161900,1699289490,2755,2755,2755,2755,0
|
|
20240118,161800,1699289490,2755,2755,2755,2755,0
|
|
20240118,161700,1699289490,2755,2755,2755,2755,0
|
|
20240118,161600,1699289490,2755,2755,2755,2755,0
|
|
20240118,161500,1699289490,2755,2755,2755,2755,0
|
|
20240118,161400,1699289490,2755,2755,2755,2755,0
|
|
20240118,161300,1699289490,2755,2755,2755,2755,0
|
|
20240118,161200,1699289490,2755,2755,2755,2755,0
|
|
20240118,161100,1699289490,2755,2755,2755,2755,0
|
|
20240118,161000,1699289490,2755,2755,2755,2755,0
|
|
20240118,160900,1699289490,2755,2755,2755,2755,0
|
|
20240118,160800,1699289490,2755,2755,2755,2755,0
|
|
20240118,160700,1699289490,2755,2755,2755,2755,0
|
|
20240118,160600,1699289490,2755,2755,2755,2755,0
|
|
20240118,160500,1699289490,2755,2755,2755,2755,0
|
|
20240118,160400,1699289490,2755,2755,2755,2755,0
|
|
20240118,160300,1699289490,2755,2755,2755,2755,0
|
|
20240118,160200,1699289490,2755,2755,2755,2755,0
|
|
20240118,160100,1699289490,2755,2755,2755,2755,0
|
|
20240118,160000,1699289490,2755,2755,2755,2755,0
|
|
20240118,155900,1699289490,2755,2755,2755,2755,0
|
|
20240118,155800,1699289490,2755,2755,2755,2755,0
|
|
20240118,155700,1699289490,2755,2755,2755,2755,0
|
|
20240118,155600,1699289490,2755,2755,2755,2755,10260
|
|
20240118,155500,1699289490,2755,2755,2755,2755,0
|
|
20240118,155400,1699289490,2755,2755,2755,2755,0
|
|
20240118,155300,1699289490,2755,2755,2755,2755,0
|
|
20240118,155200,1699289490,2755,2755,2755,2755,0
|
|
20240118,155100,1699289490,2755,2755,2755,2755,0
|
|
20240118,155000,1699289490,2755,2755,2755,2755,0
|
|
20240118,154900,1699289490,2755,2755,2755,2755,0
|
|
20240118,154800,1699289490,2755,2755,2755,2755,0
|
|
20240118,154700,1699289490,2755,2755,2755,2755,0
|
|
20240118,154600,1699289490,2755,2755,2755,2755,0
|
|
20240118,154500,1699289490,2755,2755,2755,2755,0
|
|
20240118,154400,1699289490,2755,2755,2755,2755,0
|
|
20240118,154300,1699289490,2755,2755,2755,2755,0
|
|
20240118,154200,1699289490,2755,2755,2755,2755,0
|
|
20240118,154100,1699289490,2755,2755,2755,2755,0
|
|
20240118,154000,1699289490,2755,2755,2755,2755,0
|
|
20240118,153900,1699289490,2755,2755,2755,2755,0
|
|
20240118,153800,1699289490,2755,2755,2755,2755,0
|
|
20240118,153700,1699289490,2755,2755,2755,2755,0
|
|
20240118,153600,1699289490,2755,2755,2755,2755,0
|
|
20240118,153500,1699289490,2755,2755,2755,2755,0
|
|
20240118,153400,1699289490,2755,2755,2755,2755,0
|
|
20240118,153300,1699289490,2755,2755,2755,2755,0
|
|
20240118,153200,1699289490,2755,2755,2755,2755,0
|
|
20240118,153100,1699289490,2755,2755,2755,2755,0
|
|
20240118,153000,1699289490,2755,2755,2755,2755,10260
|
|
20240118,152900,1671023190,2755,2755,2755,2755,0
|
|
20240118,152800,1671023190,2755,2755,2755,2755,0
|
|
20240118,152700,1671023190,2755,2755,2755,2755,0
|
|
20240118,152600,1671023190,2755,2755,2755,2755,0
|
|
20240118,152500,1671023190,2755,2755,2755,2755,0
|
|
20240118,152400,1671023190,2755,2755,2755,2755,0
|
|
20240118,152300,1671023190,2755,2755,2755,2755,0
|
|
20240118,152200,1671023190,2755,2755,2755,2755,0
|
|
20240118,152100,1671023190,2755,2755,2755,2755,0
|
|
20240118,152000,1671023190,2755,2755,2755,2755,0
|
|
20240118,151900,1671023190,2755,2745,2755,2740,293
|
|
20240118,151800,1670217920,2750,2755,2755,2740,1844
|
|
20240118,151700,1665158415,2750,2755,2755,2750,1482
|
|
20240118,151600,1661080660,2750,2745,2755,2745,3247
|
|
20240118,151500,1652147635,2745,2745,2745,2740,392
|
|
20240118,151400,1651071910,2745,2745,2750,2745,1162
|
|
20240118,151300,1647880345,2745,2745,2745,2740,1577
|
|
20240118,151200,1643556315,2740,2745,2745,2740,511
|
|
20240118,151100,1642153635,2745,2745,2745,2745,2610
|
|
20240118,151000,1634989185,2740,2740,2745,2735,1369
|
|
20240118,150900,1631237165,2735,2740,2740,2735,395
|
|
20240118,150800,1630156735,2740,2740,2740,2740,54
|
|
20240118,150700,1630008775,2740,2750,2750,2740,369
|
|
20240118,150600,1628997035,2740,2740,2745,2740,829
|
|
20240118,150500,1626722675,2740,2740,2740,2740,752
|
|
20240118,150400,1624662195,2740,2740,2740,2740,125
|
|
20240118,150300,1624319695,2740,2735,2740,2735,767
|
|
20240118,150200,1622220150,2730,2735,2735,2730,724
|
|
20240118,150100,1620242870,2730,2745,2745,2730,190
|
|
20240118,150000,1619721440,2745,2740,2745,2730,3094
|
|
20240118,145900,1611263145,2745,2745,2745,2745,0
|
|
20240118,145800,1611263145,2745,2735,2745,2735,2893
|
|
20240118,145700,1603335580,2730,2730,2730,2730,72
|
|
20240118,145600,1603139020,2735,2725,2735,2725,965
|
|
20240118,145500,1600504565,2725,2725,2725,2720,1381
|
|
20240118,145400,1596745480,2730,2730,2730,2725,421
|
|
20240118,145300,1595598160,2725,2725,2725,2725,1043
|
|
20240118,145200,1592755985,2725,2725,2725,2720,3775
|
|
20240118,145100,1582485170,2725,2725,2730,2725,709
|
|
20240118,145000,1580553140,2725,2725,2725,2725,910
|
|
20240118,144900,1578073390,2725,2720,2730,2720,1313
|
|
20240118,144800,1574500915,2720,2720,2720,2720,312
|
|
20240118,144700,1573652275,2725,2725,2725,2720,1913
|
|
20240118,144600,1568445350,2725,2720,2725,2720,1672
|
|
20240118,144500,1563895980,2720,2720,2720,2720,1
|
|
20240118,144400,1563893260,2720,2720,2720,2720,1220
|
|
20240118,144300,1560574860,2720,2715,2720,2715,152
|
|
20240118,144200,1560162120,2715,2720,2720,2715,243
|
|
20240118,144100,1559501620,2720,2710,2720,2710,25
|
|
20240118,144000,1559433630,2715,2715,2720,2715,1029
|
|
20240118,143900,1556639760,2715,2720,2720,2715,108
|
|
20240118,143800,1556346440,2720,2715,2720,2715,370
|
|
20240118,143700,1555341700,2720,2710,2720,2710,5136
|
|
20240118,143600,1541411015,2710,2700,2710,2700,3126
|
|
20240118,143500,1532955465,2705,2705,2705,2705,1
|
|
20240118,143400,1532952760,2705,2705,2705,2700,1206
|
|
20240118,143300,1529690985,2700,2700,2705,2700,442
|
|
20240118,143200,1528496290,2700,2705,2705,2700,210
|
|
20240118,143100,1527929240,2705,2705,2705,2700,458
|
|
20240118,143000,1526690675,2705,2705,2705,2705,58
|
|
20240118,142900,1526533785,2705,2705,2705,2705,11
|
|
20240118,142800,1526504030,2705,2705,2705,2705,225
|
|
20240118,142700,1525895405,2705,2705,2705,2705,28
|
|
20240118,142600,1525819665,2695,2705,2705,2695,5967
|
|
20240118,142500,1509721600,2705,2700,2710,2690,11813
|
|
20240118,142400,1477832975,2705,2700,2705,2700,3492
|
|
20240118,142300,1468399510,2700,2705,2705,2700,3033
|
|
20240118,142200,1460210345,2700,2705,2705,2700,88
|
|
20240118,142100,1459972595,2705,2705,2705,2705,893
|
|
20240118,142000,1457557030,2710,2710,2710,2700,6405
|
|
20240118,141900,1440257075,2700,2705,2710,2700,6110
|
|
20240118,141800,1423739345,2710,2710,2710,2710,11
|
|
20240118,141700,1423709535,2710,2710,2710,2710,6
|
|
20240118,141600,1423693275,2710,2710,2710,2705,4497
|
|
20240118,141500,1411524675,2705,2705,2710,2705,223
|
|
20240118,141400,1410921095,2710,2710,2710,2710,292
|
|
20240118,141300,1410129775,2710,2710,2710,2710,7
|
|
20240118,141200,1410110805,2705,2705,2710,2705,4195
|
|
20240118,141100,1398763285,2715,2715,2715,2715,6
|
|
20240118,141000,1398746995,2710,2710,2710,2705,2110
|
|
20240118,140900,1393035370,2715,2710,2715,2705,2021
|
|
20240118,140800,1387568155,2710,2710,2710,2710,696
|
|
20240118,140700,1385681995,2710,2710,2715,2710,948
|
|
20240118,140600,1383112880,2705,2710,2710,2705,679
|
|
20240118,140500,1381276055,2705,2715,2715,2705,5290
|
|
20240118,140400,1366946435,2715,2720,2720,2715,456
|
|
20240118,140300,1365708325,2715,2720,2730,2710,5682
|
|
20240118,140200,1350255510,2715,2715,2720,2710,2443
|
|
20240118,140100,1343625140,2710,2715,2715,2710,5243
|
|
20240118,140000,1329416525,2710,2715,2715,2710,2968
|
|
20240118,135900,1321373240,2715,2720,2720,2710,2071
|
|
20240118,135800,1315759490,2715,2715,2720,2710,2344
|
|
20240118,135700,1309396925,2710,2715,2720,2710,6168
|
|
20240118,135600,1292650425,2715,2725,2725,2715,1304
|
|
20240118,135500,1289108365,2720,2715,2725,2715,1530
|
|
20240118,135400,1284947010,2720,2725,2725,2720,2902
|
|
20240118,135300,1277052995,2730,2725,2730,2720,6766
|
|
20240118,135200,1258624930,2730,2730,2730,2730,20
|
|
20240118,135100,1258570330,2725,2725,2730,2725,1337
|
|
20240118,135000,1254926940,2730,2730,2730,2730,7814
|
|
20240118,134900,1233594720,2730,2730,2730,2730,50
|
|
20240118,134800,1233458220,2740,2740,2740,2740,0
|
|
20240118,134700,1233458220,2740,2740,2740,2740,153
|
|
20240118,134600,1233039000,2730,2730,2740,2730,1366
|
|
20240118,134500,1229307820,2740,2740,2740,2740,0
|
|
20240118,134400,1229307820,2740,2735,2745,2735,6422
|
|
20240118,134300,1211743330,2740,2740,2745,2740,408
|
|
20240118,134200,1210625160,2740,2740,2740,2735,1264
|
|
20240118,134100,1207166800,2735,2740,2740,2735,4104
|
|
20240118,134000,1195925505,2745,2740,2745,2740,654
|
|
20240118,133900,1194133030,2745,2745,2745,2745,12
|
|
20240118,133800,1194100090,2740,2740,2740,2740,1070
|
|
20240118,133700,1191168290,2740,2745,2745,2740,890
|
|
20240118,133600,1188725350,2745,2750,2750,2745,6
|
|
20240118,133500,1188708855,2750,2750,2750,2750,252
|
|
20240118,133400,1188015855,2755,2750,2755,2750,399
|
|
20240118,133300,1186918240,2750,2745,2750,2745,1373
|
|
20240118,133200,1183142990,2750,2740,2750,2740,873
|
|
20240118,133100,1180748625,2745,2740,2745,2740,1109
|
|
20240118,133000,1177709905,2740,2745,2745,2740,14
|
|
20240118,132900,1177671480,2735,2740,2740,2735,1000
|
|
20240118,132800,1174933205,2740,2740,2745,2740,1298
|
|
20240118,132700,1171376645,2740,2740,2740,2740,3762
|
|
20240118,132600,1161068765,2740,2740,2740,2740,247
|
|
20240118,132500,1160391985,2740,2740,2745,2740,4486
|
|
20240118,132400,1148100220,2740,2740,2740,2740,2500
|
|
20240118,132300,1141250220,2745,2745,2745,2745,1
|
|
20240118,132200,1141247475,2745,2745,2745,2740,1609
|
|
20240118,132100,1136830800,2745,2745,2745,2745,311
|
|
20240118,132000,1135977105,2745,2745,2745,2745,304
|
|
20240118,131900,1135142625,2745,2745,2745,2740,2112
|
|
20240118,131800,1129345645,2745,2745,2745,2740,786
|
|
20240118,131700,1127190615,2745,2745,2745,2745,333
|
|
20240118,131600,1126276530,2745,2750,2750,2745,1025
|
|
20240118,131500,1123462675,2750,2745,2750,2745,3124
|
|
20240118,131400,1114887050,2745,2755,2755,2745,11036
|
|
20240118,131300,1084515800,2755,2755,2755,2755,190
|
|
20240118,131200,1083992350,2755,2755,2755,2755,91
|
|
20240118,131100,1083741645,2760,2760,2760,2760,809
|
|
20240118,131000,1081508805,2755,2755,2755,2755,200
|
|
20240118,130900,1080957805,2760,2755,2760,2755,111
|
|
20240118,130800,1080651945,2760,2760,2760,2760,1791
|
|
20240118,130700,1075708785,2760,2760,2760,2760,0
|
|
20240118,130600,1075708785,2760,2760,2760,2760,479
|
|
20240118,130500,1074386745,2760,2760,2760,2760,0
|
|
20240118,130400,1074386745,2760,2760,2760,2760,2
|
|
20240118,130300,1074381225,2755,2755,2760,2755,1155
|
|
20240118,130200,1071198980,2760,2760,2760,2760,0
|
|
20240118,130100,1071198980,2760,2760,2760,2755,297
|
|
20240118,130000,1070380010,2760,2760,2760,2760,50
|
|
20240118,125900,1070242010,2760,2760,2760,2760,154
|
|
20240118,125800,1069816970,2760,2760,2760,2760,154
|
|
20240118,125700,1069391930,2760,2760,2760,2760,0
|
|
20240118,125600,1069391930,2760,2760,2760,2760,200
|
|
20240118,125500,1068839930,2760,2760,2760,2755,3298
|
|
20240118,125400,1059741450,2765,2760,2765,2760,56
|
|
20240118,125300,1059586710,2765,2765,2765,2765,263
|
|
20240118,125200,1058859515,2760,2760,2765,2760,963
|
|
20240118,125100,1056201550,2760,2755,2760,2755,471
|
|
20240118,125000,1054903755,2760,2760,2760,2760,235
|
|
20240118,124900,1054255155,2765,2765,2765,2765,0
|
|
20240118,124800,1054255155,2765,2760,2765,2760,111
|
|
20240118,124700,1053948570,2760,2755,2760,2755,613
|
|
20240118,124600,1052258665,2765,2755,2765,2755,334
|
|
20240118,124500,1051337935,2765,2765,2765,2765,54
|
|
20240118,124400,1051188625,2765,2760,2765,2755,773
|
|
20240118,124300,1049057675,2765,2765,2765,2760,324
|
|
20240118,124200,1048163100,2760,2760,2760,2760,77
|
|
20240118,124100,1047950580,2765,2765,2765,2765,0
|
|
20240118,124000,1047950580,2765,2760,2765,2760,566
|
|
20240118,123900,1046387685,2765,2765,2765,2765,2
|
|
20240118,123800,1046382155,2765,2760,2765,2760,1257
|
|
20240118,123700,1042912800,2765,2765,2765,2765,33
|
|
20240118,123600,1042821555,2770,2770,2770,2760,2965
|
|
20240118,123500,1034622470,2770,2765,2770,2765,2244
|
|
20240118,123400,1028417685,2765,2765,2765,2765,666
|
|
20240118,123300,1026576195,2765,2765,2765,2765,8
|
|
20240118,123200,1026554075,2755,2765,2765,2755,108
|
|
20240118,123100,1026256285,2760,2760,2760,2760,305
|
|
20240118,123000,1025414485,2765,2765,2765,2765,51
|
|
20240118,122900,1025273470,2765,2765,2765,2765,0
|
|
20240118,122800,1025273470,2765,2755,2765,2755,552
|
|
20240118,122700,1023749715,2760,2760,2760,2755,2126
|
|
20240118,122600,1017891975,2765,2765,2765,2765,0
|
|
20240118,122500,1017891975,2765,2755,2765,2755,1821
|
|
20240118,122400,1012875090,2765,2765,2765,2755,1859
|
|
20240118,122300,1007753135,2765,2765,2765,2765,0
|
|
20240118,122200,1007753135,2765,2765,2765,2765,102
|
|
20240118,122100,1007471105,2765,2765,2765,2755,3582
|
|
20240118,122000,997590870,2765,2765,2765,2765,0
|
|
20240118,121900,997590870,2765,2765,2765,2765,1
|
|
20240118,121800,997588105,2765,2765,2765,2765,20
|
|
20240118,121700,997532805,2765,2765,2765,2765,50
|
|
20240118,121600,997394555,2765,2760,2765,2760,206
|
|
20240118,121500,996825695,2760,2760,2760,2760,0
|
|
20240118,121400,996825695,2760,2760,2760,2760,32
|
|
20240118,121300,996737375,2760,2760,2765,2755,141
|
|
20240118,121200,996348730,2760,2760,2765,2760,5974
|
|
20240118,121100,979858685,2765,2765,2770,2760,3900
|
|
20240118,121000,969082845,2770,2760,2770,2760,3244
|
|
20240118,120900,960111585,2765,2760,2770,2760,7101
|
|
20240118,120800,940484780,2770,2770,2770,2770,13
|
|
20240118,120700,940448770,2770,2765,2770,2760,4864
|
|
20240118,120600,927021915,2770,2770,2770,2765,366
|
|
20240118,120500,926008580,2765,2765,2765,2760,829
|
|
20240118,120400,923716400,2760,2765,2765,2760,25
|
|
20240118,120300,923647325,2765,2765,2765,2765,157
|
|
20240118,120200,923213220,2770,2765,2770,2760,3474
|
|
20240118,120100,913607220,2770,2770,2770,2770,0
|
|
20240118,120000,913607220,2770,2770,2770,2770,10
|
|
20240118,115900,913579520,2765,2775,2775,2765,94
|
|
20240118,115800,913319385,2770,2775,2775,2770,1025
|
|
20240118,115700,910480085,2775,2775,2775,2775,748
|
|
20240118,115600,908404385,2775,2770,2775,2770,1286
|
|
20240118,115500,904841905,2775,2770,2775,2770,91
|
|
20240118,115400,904589740,2775,2775,2775,2770,130
|
|
20240118,115300,904229535,2770,2765,2770,2765,131
|
|
20240118,115200,903866675,2770,2770,2770,2765,74
|
|
20240118,115100,903661700,2775,2775,2775,2775,4
|
|
20240118,115000,903650600,2770,2775,2775,2770,108
|
|
20240118,114900,903351250,2770,2770,2770,2770,229
|
|
20240118,114800,902716920,2765,2770,2775,2765,2187
|
|
20240118,114700,896669440,2770,2770,2775,2770,322
|
|
20240118,114600,895777490,2775,2775,2775,2775,85
|
|
20240118,114500,895541615,2775,2775,2780,2775,4227
|
|
20240118,114400,883811515,2775,2775,2775,2765,124
|
|
20240118,114300,883467455,2775,2775,2775,2770,83
|
|
20240118,114200,883237480,2775,2775,2775,2775,9
|
|
20240118,114100,883212505,2770,2775,2775,2765,75
|
|
20240118,114000,883004770,2775,2765,2775,2765,190
|
|
20240118,113900,882477550,2765,2775,2775,2765,727
|
|
20240118,113800,880465430,2775,2770,2775,2770,83
|
|
20240118,113700,880235460,2775,2770,2775,2770,800
|
|
20240118,113600,878019445,2770,2760,2770,2760,404
|
|
20240118,113500,876902940,2765,2780,2780,2765,4415
|
|
20240118,113400,864687125,2780,2780,2780,2770,2049
|
|
20240118,113300,859007370,2780,2780,2780,2780,18
|
|
20240118,113200,858957330,2770,2775,2780,2770,176
|
|
20240118,113100,858469270,2775,2780,2785,2775,265
|
|
20240118,113000,857733670,2775,2775,2775,2775,861
|
|
20240118,112900,855344395,2775,2770,2775,2770,88
|
|
20240118,112800,855100545,2775,2770,2775,2770,1397
|
|
20240118,112700,851229955,2775,2775,2775,2770,205
|
|
20240118,112600,850661435,2775,2780,2780,2775,7251
|
|
20240118,112500,830534650,2790,2780,2790,2780,72
|
|
20240118,112400,830334470,2790,2785,2790,2785,22
|
|
20240118,112300,830273190,2790,2780,2790,2780,78
|
|
20240118,112200,830056270,2790,2790,2795,2785,720
|
|
20240118,112100,828047505,2790,2780,2790,2780,1527
|
|
20240118,112000,823801875,2780,2780,2780,2780,0
|
|
20240118,111900,823801875,2780,2780,2780,2775,290
|
|
20240118,111800,822996025,2780,2775,2780,2775,340
|
|
20240118,111700,822052475,2775,2770,2775,2770,1174
|
|
20240118,111600,818794635,2775,2775,2780,2775,1928
|
|
20240118,111500,813444365,2775,2780,2780,2775,1007
|
|
20240118,111400,810649905,2780,2780,2780,2780,582
|
|
20240118,111300,809031945,2780,2780,2780,2780,1414
|
|
20240118,111200,805101025,2780,2775,2780,2775,509
|
|
20240118,111100,803686355,2780,2780,2780,2775,56
|
|
20240118,111000,803530850,2780,2780,2785,2780,711
|
|
20240118,110900,801554020,2780,2780,2780,2780,3776
|
|
20240118,110800,791056740,2785,2790,2790,2785,1176
|
|
20240118,110700,787780765,2790,2790,2790,2785,311
|
|
20240118,110600,786913425,2795,2795,2795,2795,1
|
|
20240118,110500,786910630,2785,2785,2785,2785,71
|
|
20240118,110400,786712895,2785,2785,2785,2785,711
|
|
20240118,110300,784732760,2785,2785,2785,2785,85
|
|
20240118,110200,784496035,2795,2790,2795,2785,1178
|
|
20240118,110100,781214135,2785,2785,2785,2785,1162
|
|
20240118,110000,777977965,2785,2790,2790,2785,141
|
|
20240118,105900,777584755,2785,2785,2795,2785,107
|
|
20240118,105800,777286665,2785,2785,2785,2785,380
|
|
20240118,105700,776228365,2790,2790,2790,2790,0
|
|
20240118,105600,776228365,2790,2790,2795,2785,183
|
|
20240118,105500,775718090,2790,2785,2790,2785,1518
|
|
20240118,105400,771482950,2785,2785,2785,2785,661
|
|
20240118,105300,769642065,2785,2790,2790,2785,958
|
|
20240118,105200,766972165,2785,2780,2785,2780,1139
|
|
20240118,105100,763800405,2785,2785,2785,2785,10
|
|
20240118,105000,763772555,2780,2780,2790,2780,679
|
|
20240118,104900,761884540,2785,2775,2785,2775,350
|
|
20240118,104800,760910490,2785,2790,2790,2770,2207
|
|
20240118,104700,754790365,2790,2790,2790,2775,3770
|
|
20240118,104600,744307005,2790,2790,2790,2790,0
|
|
20240118,104500,744307005,2790,2790,2790,2790,194
|
|
20240118,104400,743765745,2790,2790,2790,2790,20
|
|
20240118,104300,743709945,2790,2795,2795,2790,89
|
|
20240118,104200,743461540,2795,2805,2805,2795,3478
|
|
20240118,104100,733738830,2805,2800,2805,2795,1758
|
|
20240118,104000,728808510,2800,2795,2805,2795,681
|
|
20240118,103900,726902960,2795,2800,2805,2795,459
|
|
20240118,103800,725618060,2800,2785,2800,2785,1440
|
|
20240118,103700,721589440,2795,2795,2800,2795,5360
|
|
20240118,103600,706594175,2795,2790,2795,2780,1268
|
|
20240118,103500,703061765,2795,2790,2795,2790,134
|
|
20240118,103400,702687330,2785,2790,2790,2780,210
|
|
20240118,103300,702102455,2790,2785,2790,2785,716
|
|
20240118,103200,700108345,2785,2785,2785,2770,76
|
|
20240118,103100,699897735,2770,2790,2795,2770,6242
|
|
20240118,103000,682574955,2790,2795,2795,2790,7
|
|
20240118,102900,682555405,2795,2775,2795,2775,380
|
|
20240118,102800,681495925,2785,2780,2785,2780,2500
|
|
20240118,102700,674545910,2780,2780,2780,2775,213
|
|
20240118,102600,673954575,2780,2780,2780,2775,1283
|
|
20240118,102500,670388780,2780,2785,2785,2780,431
|
|
20240118,102400,669190590,2780,2785,2785,2780,10
|
|
20240118,102300,669162745,2780,2785,2785,2780,444
|
|
20240118,102200,667928400,2785,2780,2785,2780,410
|
|
20240118,102100,666788350,2780,2785,2785,2780,147
|
|
20240118,102000,666379305,2790,2795,2795,2790,363
|
|
20240118,101900,665366515,2790,2800,2800,2790,3316
|
|
20240118,101800,656114235,2800,2800,2805,2790,2776
|
|
20240118,101700,648343635,2795,2790,2795,2790,3399
|
|
20240118,101600,638856880,2790,2780,2790,2780,382
|
|
20240118,101500,637792350,2785,2785,2785,2780,4484
|
|
20240118,101400,625326795,2785,2785,2785,2785,197
|
|
20240118,101300,624778150,2790,2795,2795,2790,202
|
|
20240118,101200,624213570,2795,2795,2795,2780,269
|
|
20240118,101100,623462765,2795,2790,2795,2790,1073
|
|
20240118,101000,620468955,2790,2790,2790,2785,334
|
|
20240118,100900,619537595,2790,2780,2790,2780,307
|
|
20240118,100800,618683325,2785,2790,2790,2785,418
|
|
20240118,100700,617517280,2790,2780,2790,2780,84
|
|
20240118,100600,617283660,2790,2780,2790,2775,3312
|
|
20240118,100500,608062405,2780,2785,2785,2780,373
|
|
20240118,100400,607023885,2785,2785,2785,2785,240
|
|
20240118,100300,606355485,2785,2780,2785,2775,1208
|
|
20240118,100200,603002415,2785,2785,2785,2785,685
|
|
20240118,100100,601094690,2785,2780,2785,2775,1268
|
|
20240118,100000,597569955,2780,2775,2780,2775,1143
|
|
20240118,095900,594398050,2775,2775,2775,2770,1342
|
|
20240118,095800,590674400,2775,2770,2775,2765,350
|
|
20240118,095700,589704755,2770,2770,2770,2770,3
|
|
20240118,095600,589696445,2770,2775,2775,2770,16
|
|
20240118,095500,589652080,2770,2775,2775,2770,691
|
|
20240118,095400,587737880,2775,2770,2775,2765,456
|
|
20240118,095300,586474270,2770,2760,2770,2760,1366
|
|
20240118,095200,582700405,2760,2760,2765,2755,2774
|
|
20240118,095100,575044420,2760,2755,2760,2755,188
|
|
20240118,095000,574525905,2750,2755,2760,2750,1664
|
|
20240118,094900,569946435,2755,2760,2760,2755,129
|
|
20240118,094800,569590770,2755,2750,2760,2750,604
|
|
20240118,094700,567928730,2760,2750,2760,2750,3160
|
|
20240118,094600,559237895,2750,2760,2760,2750,9455
|
|
20240118,094500,533163560,2765,2765,2765,2760,1949
|
|
20240118,094400,527781640,2770,2765,2770,2760,1057
|
|
20240118,094300,524859320,2770,2760,2770,2760,2309
|
|
20240118,094200,518476130,2770,2770,2775,2760,2246
|
|
20240118,094100,512275775,2775,2765,2775,2760,1787
|
|
20240118,094000,507326015,2765,2760,2765,2760,671
|
|
20240118,093900,505471050,2770,2775,2775,2760,3211
|
|
20240118,093800,496585190,2775,2785,2785,2775,328
|
|
20240118,093700,495673345,2785,2790,2790,2785,4322
|
|
20240118,093600,483616650,2790,2785,2790,2770,4762
|
|
20240118,093500,470338030,2785,2780,2785,2765,1159
|
|
20240118,093400,467110910,2780,2780,2785,2770,3941
|
|
20240118,093300,456182050,2780,2785,2790,2770,1678
|
|
20240118,093200,451531015,2785,2780,2790,2765,3792
|
|
20240118,093100,440982325,2780,2765,2780,2765,3614
|
|
20240118,093000,430944960,2765,2775,2785,2765,4892
|
|
20240118,092900,417396590,2770,2775,2785,2770,535
|
|
20240118,092800,415913990,2785,2785,2785,2785,170
|
|
20240118,092700,415440540,2790,2790,2790,2770,5143
|
|
20240118,092600,401132150,2790,2785,2795,2775,1464
|
|
20240118,092500,397045815,2790,2775,2790,2765,4816
|
|
20240118,092400,383657765,2780,2780,2780,2770,4339
|
|
20240118,092300,371626965,2780,2785,2785,2775,1032
|
|
20240118,092200,368757925,2785,2785,2785,2780,3652
|
|
20240118,092100,358590090,2775,2780,2785,2770,1371
|
|
20240118,092000,354779955,2780,2780,2785,2765,2706
|
|
20240118,091900,347272980,2785,2775,2785,2775,763
|
|
20240118,091800,345151775,2775,2780,2780,2760,1271
|
|
20240118,091700,341619800,2780,2760,2780,2760,4107
|
|
20240118,091600,330253880,2760,2765,2765,2755,1839
|
|
20240118,091500,325177140,2765,2765,2765,2760,1664
|
|
20240118,091400,320578680,2760,2765,2765,2760,1238
|
|
20240118,091300,317160960,2765,2760,2765,2750,7967
|
|
20240118,091200,295176885,2760,2750,2760,2750,5304
|
|
20240118,091100,280581005,2750,2730,2750,2725,27907
|
|
20240118,091000,204348815,2730,2735,2735,2730,1739
|
|
20240118,090900,199601150,2735,2745,2745,2735,12727
|
|
20240118,090800,164770530,2750,2750,2755,2745,5282
|
|
20240118,090700,150249085,2755,2770,2770,2755,7525
|
|
20240118,090600,129492335,2765,2775,2775,2760,8219
|
|
20240118,090500,106782325,2775,2780,2780,2770,213
|
|
20240118,090400,106191970,2770,2775,2780,2770,1416
|
|
20240118,090300,102269470,2770,2780,2780,2770,4899
|
|
20240118,090200,88655220,2780,2775,2780,2765,12220
|
|
20240118,090100,54760685,2775,2770,2780,2765,6491
|
|
20240118,090000,36747375,2770,2770,2785,2765,13268
|