599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,185500,1754634385,2820,2820,2820,2820,0
|
|
20240119,185400,1754634385,2820,2820,2820,2820,0
|
|
20240119,185300,1754634385,2820,2820,2820,2820,0
|
|
20240119,185200,1754634385,2820,2820,2820,2820,0
|
|
20240119,185100,1754634385,2820,2820,2820,2820,0
|
|
20240119,185000,1754634385,2820,2820,2820,2820,0
|
|
20240119,184900,1754634385,2820,2820,2820,2820,0
|
|
20240119,184800,1754634385,2820,2820,2820,2820,0
|
|
20240119,184700,1754634385,2820,2820,2820,2820,0
|
|
20240119,184600,1754634385,2820,2820,2820,2820,0
|
|
20240119,184500,1754634385,2820,2820,2820,2820,0
|
|
20240119,184400,1754634385,2820,2820,2820,2820,0
|
|
20240119,184300,1754634385,2820,2820,2820,2820,0
|
|
20240119,184200,1754634385,2820,2820,2820,2820,0
|
|
20240119,184100,1754634385,2820,2820,2820,2820,0
|
|
20240119,184000,1754634385,2820,2820,2820,2820,0
|
|
20240119,183900,1754634385,2820,2820,2820,2820,0
|
|
20240119,183800,1754634385,2820,2820,2820,2820,0
|
|
20240119,183700,1754634385,2820,2820,2820,2820,0
|
|
20240119,183600,1754634385,2820,2820,2820,2820,0
|
|
20240119,183500,1754634385,2820,2820,2820,2820,0
|
|
20240119,183400,1754634385,2820,2820,2820,2820,0
|
|
20240119,183300,1754634385,2820,2820,2820,2820,0
|
|
20240119,183200,1754634385,2820,2820,2820,2820,0
|
|
20240119,183100,1754634385,2820,2820,2820,2820,0
|
|
20240119,183000,1754634385,2820,2820,2820,2820,0
|
|
20240119,182900,1754634385,2820,2820,2820,2820,0
|
|
20240119,182800,1754634385,2820,2820,2820,2820,0
|
|
20240119,182700,1754634385,2820,2820,2820,2820,0
|
|
20240119,182600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,182500,1754634385,2820,2820,2820,2820,0
|
|
20240119,182400,1754634385,2820,2820,2820,2820,0
|
|
20240119,182300,1754634385,2820,2820,2820,2820,0
|
|
20240119,182200,1754634385,2820,2820,2820,2820,0
|
|
20240119,182100,1754634385,2820,2820,2820,2820,0
|
|
20240119,182000,1754634385,2820,2820,2820,2820,0
|
|
20240119,181900,1754634385,2820,2820,2820,2820,0
|
|
20240119,181800,1754634385,2820,2820,2820,2820,0
|
|
20240119,181700,1754634385,2820,2820,2820,2820,0
|
|
20240119,181600,1754634385,2820,2820,2820,2820,0
|
|
20240119,181500,1754634385,2820,2820,2820,2820,0
|
|
20240119,181400,1754634385,2820,2820,2820,2820,0
|
|
20240119,181300,1754634385,2820,2820,2820,2820,0
|
|
20240119,181200,1754634385,2820,2820,2820,2820,0
|
|
20240119,181100,1754634385,2820,2820,2820,2820,0
|
|
20240119,181000,1754634385,2820,2820,2820,2820,0
|
|
20240119,180900,1754634385,2820,2820,2820,2820,0
|
|
20240119,180800,1754634385,2820,2820,2820,2820,0
|
|
20240119,180700,1754634385,2820,2820,2820,2820,0
|
|
20240119,180600,1754634385,2820,2820,2820,2820,0
|
|
20240119,180500,1754634385,2820,2820,2820,2820,0
|
|
20240119,180400,1754634385,2820,2820,2820,2820,0
|
|
20240119,180300,1754634385,2820,2820,2820,2820,0
|
|
20240119,180200,1754634385,2820,2820,2820,2820,0
|
|
20240119,180100,1754634385,2820,2820,2820,2820,0
|
|
20240119,180000,1754634385,2820,2820,2820,2820,0
|
|
20240119,175900,1754634385,2820,2820,2820,2820,0
|
|
20240119,175800,1754634385,2820,2820,2820,2820,0
|
|
20240119,175700,1754634385,2820,2820,2820,2820,0
|
|
20240119,175600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,175500,1754634385,2820,2820,2820,2820,0
|
|
20240119,175400,1754634385,2820,2820,2820,2820,0
|
|
20240119,175300,1754634385,2820,2820,2820,2820,0
|
|
20240119,175200,1754634385,2820,2820,2820,2820,0
|
|
20240119,175100,1754634385,2820,2820,2820,2820,0
|
|
20240119,175000,1754634385,2820,2820,2820,2820,0
|
|
20240119,174900,1754634385,2820,2820,2820,2820,0
|
|
20240119,174800,1754634385,2820,2820,2820,2820,0
|
|
20240119,174700,1754634385,2820,2820,2820,2820,0
|
|
20240119,174600,1754634385,2820,2820,2820,2820,0
|
|
20240119,174500,1754634385,2820,2820,2820,2820,0
|
|
20240119,174400,1754634385,2820,2820,2820,2820,0
|
|
20240119,174300,1754634385,2820,2820,2820,2820,0
|
|
20240119,174200,1754634385,2820,2820,2820,2820,0
|
|
20240119,174100,1754634385,2820,2820,2820,2820,0
|
|
20240119,174000,1754634385,2820,2820,2820,2820,0
|
|
20240119,173900,1754634385,2820,2820,2820,2820,0
|
|
20240119,173800,1754634385,2820,2820,2820,2820,0
|
|
20240119,173700,1754634385,2820,2820,2820,2820,0
|
|
20240119,173600,1754634385,2820,2820,2820,2820,0
|
|
20240119,173500,1754634385,2820,2820,2820,2820,0
|
|
20240119,173400,1754634385,2820,2820,2820,2820,0
|
|
20240119,173300,1754634385,2820,2820,2820,2820,0
|
|
20240119,173200,1754634385,2820,2820,2820,2820,0
|
|
20240119,173100,1754634385,2820,2820,2820,2820,0
|
|
20240119,173000,1754634385,2820,2820,2820,2820,0
|
|
20240119,172900,1754634385,2820,2820,2820,2820,0
|
|
20240119,172800,1754634385,2820,2820,2820,2820,0
|
|
20240119,172700,1754634385,2820,2820,2820,2820,0
|
|
20240119,172600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,172500,1754634385,2820,2820,2820,2820,0
|
|
20240119,172400,1754634385,2820,2820,2820,2820,0
|
|
20240119,172300,1754634385,2820,2820,2820,2820,0
|
|
20240119,172200,1754634385,2820,2820,2820,2820,0
|
|
20240119,172100,1754634385,2820,2820,2820,2820,0
|
|
20240119,172000,1754634385,2820,2820,2820,2820,0
|
|
20240119,171900,1754634385,2820,2820,2820,2820,0
|
|
20240119,171800,1754634385,2820,2820,2820,2820,0
|
|
20240119,171700,1754634385,2820,2820,2820,2820,0
|
|
20240119,171600,1754634385,2820,2820,2820,2820,0
|
|
20240119,171500,1754634385,2820,2820,2820,2820,0
|
|
20240119,171400,1754634385,2820,2820,2820,2820,0
|
|
20240119,171300,1754634385,2820,2820,2820,2820,0
|
|
20240119,171200,1754634385,2820,2820,2820,2820,0
|
|
20240119,171100,1754634385,2820,2820,2820,2820,0
|
|
20240119,171000,1754634385,2820,2820,2820,2820,0
|
|
20240119,170900,1754634385,2820,2820,2820,2820,0
|
|
20240119,170800,1754634385,2820,2820,2820,2820,0
|
|
20240119,170700,1754634385,2820,2820,2820,2820,0
|
|
20240119,170600,1754634385,2820,2820,2820,2820,0
|
|
20240119,170500,1754634385,2820,2820,2820,2820,0
|
|
20240119,170400,1754634385,2820,2820,2820,2820,0
|
|
20240119,170300,1754634385,2820,2820,2820,2820,0
|
|
20240119,170200,1754634385,2820,2820,2820,2820,0
|
|
20240119,170100,1754634385,2820,2820,2820,2820,0
|
|
20240119,170000,1754634385,2820,2820,2820,2820,0
|
|
20240119,165900,1754634385,2820,2820,2820,2820,0
|
|
20240119,165800,1754634385,2820,2820,2820,2820,0
|
|
20240119,165700,1754634385,2820,2820,2820,2820,0
|
|
20240119,165600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,165500,1754634385,2820,2820,2820,2820,0
|
|
20240119,165400,1754634385,2820,2820,2820,2820,0
|
|
20240119,165300,1754634385,2820,2820,2820,2820,0
|
|
20240119,165200,1754634385,2820,2820,2820,2820,0
|
|
20240119,165100,1754634385,2820,2820,2820,2820,0
|
|
20240119,165000,1754634385,2820,2820,2820,2820,0
|
|
20240119,164900,1754634385,2820,2820,2820,2820,0
|
|
20240119,164800,1754634385,2820,2820,2820,2820,0
|
|
20240119,164700,1754634385,2820,2820,2820,2820,0
|
|
20240119,164600,1754634385,2820,2820,2820,2820,0
|
|
20240119,164500,1754634385,2820,2820,2820,2820,0
|
|
20240119,164400,1754634385,2820,2820,2820,2820,0
|
|
20240119,164300,1754634385,2820,2820,2820,2820,0
|
|
20240119,164200,1754634385,2820,2820,2820,2820,0
|
|
20240119,164100,1754634385,2820,2820,2820,2820,0
|
|
20240119,164000,1754634385,2820,2820,2820,2820,0
|
|
20240119,163900,1754634385,2820,2820,2820,2820,0
|
|
20240119,163800,1754634385,2820,2820,2820,2820,0
|
|
20240119,163700,1754634385,2820,2820,2820,2820,0
|
|
20240119,163600,1754634385,2820,2820,2820,2820,0
|
|
20240119,163500,1754634385,2820,2820,2820,2820,0
|
|
20240119,163400,1754634385,2820,2820,2820,2820,0
|
|
20240119,163300,1754634385,2820,2820,2820,2820,0
|
|
20240119,163200,1754634385,2820,2820,2820,2820,0
|
|
20240119,163100,1754634385,2820,2820,2820,2820,0
|
|
20240119,163000,1754634385,2820,2820,2820,2820,0
|
|
20240119,162900,1754634385,2820,2820,2820,2820,0
|
|
20240119,162800,1754634385,2820,2820,2820,2820,0
|
|
20240119,162700,1754634385,2820,2820,2820,2820,0
|
|
20240119,162600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,162500,1754634385,2820,2820,2820,2820,0
|
|
20240119,162400,1754634385,2820,2820,2820,2820,0
|
|
20240119,162300,1754634385,2820,2820,2820,2820,0
|
|
20240119,162200,1754634385,2820,2820,2820,2820,0
|
|
20240119,162100,1754634385,2820,2820,2820,2820,0
|
|
20240119,162000,1754634385,2820,2820,2820,2820,0
|
|
20240119,161900,1754634385,2820,2820,2820,2820,0
|
|
20240119,161800,1754634385,2820,2820,2820,2820,0
|
|
20240119,161700,1754634385,2820,2820,2820,2820,0
|
|
20240119,161600,1754634385,2820,2820,2820,2820,0
|
|
20240119,161500,1754634385,2820,2820,2820,2820,0
|
|
20240119,161400,1754634385,2820,2820,2820,2820,0
|
|
20240119,161300,1754634385,2820,2820,2820,2820,0
|
|
20240119,161200,1754634385,2820,2820,2820,2820,0
|
|
20240119,161100,1754634385,2820,2820,2820,2820,0
|
|
20240119,161000,1754634385,2820,2820,2820,2820,0
|
|
20240119,160900,1754634385,2820,2820,2820,2820,0
|
|
20240119,160800,1754634385,2820,2820,2820,2820,0
|
|
20240119,160700,1754634385,2820,2820,2820,2820,0
|
|
20240119,160600,1754634385,2820,2820,2820,2820,0
|
|
20240119,160500,1754634385,2820,2820,2820,2820,0
|
|
20240119,160400,1754634385,2820,2820,2820,2820,0
|
|
20240119,160300,1754634385,2820,2820,2820,2820,0
|
|
20240119,160200,1754634385,2820,2820,2820,2820,0
|
|
20240119,160100,1754634385,2820,2820,2820,2820,0
|
|
20240119,160000,1754634385,2820,2820,2820,2820,0
|
|
20240119,155900,1754634385,2820,2820,2820,2820,0
|
|
20240119,155800,1754634385,2820,2820,2820,2820,0
|
|
20240119,155700,1754634385,2820,2820,2820,2820,0
|
|
20240119,155600,1754634385,2820,2820,2820,2820,9843
|
|
20240119,155500,1754634385,2820,2820,2820,2820,0
|
|
20240119,155400,1754634385,2820,2820,2820,2820,0
|
|
20240119,155300,1754634385,2820,2820,2820,2820,0
|
|
20240119,155200,1754634385,2820,2820,2820,2820,0
|
|
20240119,155100,1754634385,2820,2820,2820,2820,0
|
|
20240119,155000,1754634385,2820,2820,2820,2820,0
|
|
20240119,154900,1754634385,2820,2820,2820,2820,0
|
|
20240119,154800,1754634385,2820,2820,2820,2820,0
|
|
20240119,154700,1754634385,2820,2820,2820,2820,0
|
|
20240119,154600,1754634385,2820,2820,2820,2820,0
|
|
20240119,154500,1754634385,2820,2820,2820,2820,0
|
|
20240119,154400,1754634385,2820,2820,2820,2820,0
|
|
20240119,154300,1754634385,2820,2820,2820,2820,0
|
|
20240119,154200,1754634385,2820,2820,2820,2820,0
|
|
20240119,154100,1754634385,2820,2820,2820,2820,0
|
|
20240119,154000,1754634385,2820,2820,2820,2820,0
|
|
20240119,153900,1754634385,2820,2820,2820,2820,0
|
|
20240119,153800,1754634385,2820,2820,2820,2820,0
|
|
20240119,153700,1754634385,2820,2820,2820,2820,0
|
|
20240119,153600,1754634385,2820,2820,2820,2820,0
|
|
20240119,153500,1754634385,2820,2820,2820,2820,0
|
|
20240119,153400,1754634385,2820,2820,2820,2820,0
|
|
20240119,153300,1754634385,2820,2820,2820,2820,0
|
|
20240119,153200,1754634385,2820,2820,2820,2820,0
|
|
20240119,153100,1754634385,2820,2820,2820,2820,0
|
|
20240119,153000,1754634385,2820,2820,2820,2820,9843
|
|
20240119,152900,1726877125,2840,2840,2840,2840,0
|
|
20240119,152800,1726877125,2840,2840,2840,2840,0
|
|
20240119,152700,1726877125,2840,2840,2840,2840,0
|
|
20240119,152600,1726877125,2840,2840,2840,2840,0
|
|
20240119,152500,1726877125,2840,2840,2840,2840,0
|
|
20240119,152400,1726877125,2840,2840,2840,2840,0
|
|
20240119,152300,1726877125,2840,2840,2840,2840,0
|
|
20240119,152200,1726877125,2840,2840,2840,2840,0
|
|
20240119,152100,1726877125,2840,2840,2840,2840,0
|
|
20240119,152000,1726877125,2840,2840,2840,2840,0
|
|
20240119,151900,1726877125,2840,2840,2845,2830,7913
|
|
20240119,151800,1704409560,2845,2830,2850,2830,4237
|
|
20240119,151700,1692376455,2830,2835,2835,2830,2227
|
|
20240119,151600,1686072395,2830,2830,2830,2825,2268
|
|
20240119,151500,1679654705,2830,2825,2830,2820,1592
|
|
20240119,151400,1675162600,2825,2820,2825,2815,2067
|
|
20240119,151300,1669333265,2820,2820,2825,2815,2745
|
|
20240119,151200,1661592915,2820,2820,2820,2820,3018
|
|
20240119,151100,1653082155,2820,2820,2820,2815,236
|
|
20240119,151000,1652416740,2820,2815,2820,2815,520
|
|
20240119,150900,1650952455,2820,2820,2820,2820,20
|
|
20240119,150800,1650896055,2820,2820,2820,2815,519
|
|
20240119,150700,1649434255,2815,2820,2820,2815,53
|
|
20240119,150600,1649284895,2820,2820,2820,2820,163
|
|
20240119,150500,1648825235,2815,2820,2820,2815,35
|
|
20240119,150400,1648726705,2820,2810,2820,2810,856
|
|
20240119,150300,1646315300,2810,2815,2820,2810,545
|
|
20240119,150200,1644779160,2820,2820,2820,2820,54
|
|
20240119,150100,1644626880,2810,2810,2810,2810,5134
|
|
20240119,150000,1630200340,2810,2815,2820,2810,6660
|
|
20240119,145900,1611427280,2815,2815,2815,2815,73
|
|
20240119,145800,1611221785,2815,2815,2815,2815,715
|
|
20240119,145700,1609209060,2815,2815,2815,2815,43
|
|
20240119,145600,1609088015,2810,2810,2815,2810,940
|
|
20240119,145500,1606446500,2810,2810,2810,2810,60
|
|
20240119,145400,1606277900,2805,2805,2805,2805,375
|
|
20240119,145300,1605226025,2805,2805,2805,2805,36
|
|
20240119,145200,1605125045,2805,2810,2810,2805,314
|
|
20240119,145100,1604244265,2805,2810,2810,2805,610
|
|
20240119,145000,1602533165,2805,2805,2805,2805,200
|
|
20240119,144900,1601972165,2805,2805,2805,2805,500
|
|
20240119,144800,1600569665,2800,2805,2805,2800,100
|
|
20240119,144700,1600289610,2810,2810,2810,2810,191
|
|
20240119,144600,1599752900,2800,2800,2800,2800,0
|
|
20240119,144500,1599752900,2800,2800,2805,2800,775
|
|
20240119,144400,1597580600,2795,2800,2800,2795,3659
|
|
20240119,144300,1587345275,2800,2805,2810,2800,7847
|
|
20240119,144200,1565358455,2805,2815,2815,2805,4436
|
|
20240119,144100,1552907250,2820,2815,2820,2810,475
|
|
20240119,144000,1551569970,2815,2815,2815,2815,51
|
|
20240119,143900,1551426405,2815,2820,2820,2815,372
|
|
20240119,143800,1550379190,2810,2810,2810,2810,1
|
|
20240119,143700,1550376380,2810,2820,2820,2810,3170
|
|
20240119,143600,1541451355,2820,2820,2820,2820,63
|
|
20240119,143500,1541273695,2815,2815,2815,2815,385
|
|
20240119,143400,1540189920,2820,2820,2820,2820,0
|
|
20240119,143300,1540189920,2820,2820,2820,2820,1
|
|
20240119,143200,1540187100,2820,2820,2820,2820,0
|
|
20240119,143100,1540187100,2820,2810,2820,2810,2879
|
|
20240119,143000,1532078400,2810,2820,2820,2810,18
|
|
20240119,142900,1532027660,2820,2810,2820,2810,216
|
|
20240119,142800,1531420690,2810,2810,2810,2810,508
|
|
20240119,142700,1529993210,2810,2810,2810,2810,50
|
|
20240119,142600,1529852710,2810,2815,2815,2810,105
|
|
20240119,142500,1529557460,2810,2810,2810,2810,0
|
|
20240119,142400,1529557460,2810,2810,2810,2810,400
|
|
20240119,142300,1528433460,2815,2815,2815,2815,40
|
|
20240119,142200,1528320860,2815,2810,2815,2810,1210
|
|
20240119,142100,1524919710,2815,2815,2815,2815,3
|
|
20240119,142000,1524911265,2815,2810,2815,2810,355
|
|
20240119,141900,1523912440,2815,2815,2815,2810,59
|
|
20240119,141800,1523746455,2820,2820,2820,2820,32
|
|
20240119,141700,1523656215,2820,2820,2820,2820,820
|
|
20240119,141600,1521343815,2820,2810,2820,2810,1194
|
|
20240119,141500,1517988665,2810,2815,2815,2810,788
|
|
20240119,141400,1515770790,2815,2805,2815,2805,6
|
|
20240119,141300,1515753950,2805,2810,2810,2805,1869
|
|
20240119,141200,1510504810,2810,2810,2810,2810,1001
|
|
20240119,141100,1507692000,2810,2810,2820,2810,1293
|
|
20240119,141000,1504056890,2810,2810,2810,2810,553
|
|
20240119,140900,1502502960,2810,2810,2810,2810,1143
|
|
20240119,140800,1499291130,2810,2810,2810,2810,65
|
|
20240119,140700,1499108480,2810,2815,2815,2810,2484
|
|
20240119,140600,1492127840,2810,2810,2810,2810,5467
|
|
20240119,140500,1476765570,2815,2815,2815,2815,1226
|
|
20240119,140400,1473314380,2815,2825,2825,2815,9208
|
|
20240119,140300,1447376650,2825,2830,2830,2825,4462
|
|
20240119,140200,1434757245,2835,2845,2845,2835,3117
|
|
20240119,140100,1425918725,2835,2845,2850,2835,5754
|
|
20240119,140000,1409563940,2850,2850,2850,2845,2268
|
|
20240119,135900,1403101390,2850,2845,2850,2845,684
|
|
20240119,135800,1401153750,2840,2840,2840,2835,6101
|
|
20240119,135700,1383838390,2845,2845,2845,2845,2110
|
|
20240119,135600,1377835440,2845,2845,2845,2840,1118
|
|
20240119,135500,1374654880,2840,2840,2840,2840,64
|
|
20240119,135400,1374473120,2840,2840,2845,2840,502
|
|
20240119,135300,1373044940,2840,2850,2850,2840,4382
|
|
20240119,135200,1360561290,2840,2845,2850,2840,3591
|
|
20240119,135100,1350344960,2845,2850,2850,2845,789
|
|
20240119,135000,1348096460,2845,2845,2845,2845,636
|
|
20240119,134900,1346287040,2845,2845,2845,2840,2967
|
|
20240119,134800,1337850945,2845,2850,2855,2845,1005
|
|
20240119,134700,1334986810,2855,2845,2855,2845,200
|
|
20240119,134600,1334417295,2855,2855,2855,2845,5717
|
|
20240119,134500,1318116375,2855,2855,2860,2850,3345
|
|
20240119,134400,1308568010,2850,2855,2860,2850,6512
|
|
20240119,134300,1289971390,2855,2855,2855,2850,1944
|
|
20240119,134200,1284422770,2855,2855,2855,2855,471
|
|
20240119,134100,1283078065,2855,2850,2855,2850,1310
|
|
20240119,134000,1279344405,2845,2845,2845,2845,101
|
|
20240119,133900,1279057060,2845,2845,2845,2845,0
|
|
20240119,133800,1279057060,2845,2850,2850,2845,135
|
|
20240119,133700,1278672485,2850,2850,2850,2845,696
|
|
20240119,133600,1276690815,2855,2850,2855,2845,1365
|
|
20240119,133500,1272802935,2845,2850,2855,2845,2813
|
|
20240119,133400,1264780025,2850,2850,2855,2850,1065
|
|
20240119,133300,1261741610,2850,2850,2855,2835,182
|
|
20240119,133200,1261224505,2835,2845,2860,2835,10038
|
|
20240119,133100,1232582860,2845,2840,2850,2840,7089
|
|
20240119,133000,1212401015,2840,2830,2840,2830,2422
|
|
20240119,132900,1205524650,2830,2830,2830,2830,470
|
|
20240119,132800,1204194550,2830,2835,2835,2830,2258
|
|
20240119,132700,1197796905,2835,2835,2835,2835,199
|
|
20240119,132600,1197232740,2835,2830,2835,2830,50
|
|
20240119,132500,1197091015,2830,2830,2830,2830,105
|
|
20240119,132400,1196793865,2830,2835,2835,2830,2914
|
|
20240119,132300,1188533815,2835,2835,2835,2835,335
|
|
20240119,132200,1187584090,2835,2830,2835,2825,271
|
|
20240119,132100,1186816885,2825,2835,2835,2825,3321
|
|
20240119,132000,1177404660,2835,2830,2835,2830,3192
|
|
20240119,131900,1168356990,2830,2830,2835,2825,3368
|
|
20240119,131800,1158827035,2830,2825,2830,2825,3947
|
|
20240119,131700,1147672240,2825,2825,2825,2825,349
|
|
20240119,131600,1146686315,2820,2820,2820,2820,197
|
|
20240119,131500,1146130775,2820,2820,2820,2820,39
|
|
20240119,131400,1146020795,2820,2820,2820,2820,3722
|
|
20240119,131300,1135524755,2810,2815,2815,2810,33
|
|
20240119,131200,1135431895,2810,2815,2815,2810,287
|
|
20240119,131100,1134625015,2815,2820,2820,2815,1191
|
|
20240119,131000,1131267350,2820,2820,2820,2820,1
|
|
20240119,130900,1131264530,2820,2820,2820,2820,35
|
|
20240119,130800,1131165830,2815,2820,2820,2815,216
|
|
20240119,130700,1130556785,2820,2820,2820,2820,3
|
|
20240119,130600,1130548325,2820,2820,2820,2820,2
|
|
20240119,130500,1130542685,2820,2810,2820,2810,231
|
|
20240119,130400,1129893565,2810,2810,2810,2810,810
|
|
20240119,130300,1127617465,2810,2810,2810,2810,115
|
|
20240119,130200,1127294315,2810,2810,2810,2810,0
|
|
20240119,130100,1127294315,2810,2810,2810,2810,852
|
|
20240119,130000,1124900195,2820,2815,2820,2815,4104
|
|
20240119,125900,1113333285,2815,2815,2815,2815,46
|
|
20240119,125800,1113203795,2815,2815,2815,2815,0
|
|
20240119,125700,1113203795,2815,2810,2815,2810,1810
|
|
20240119,125600,1108114145,2815,2815,2815,2815,1
|
|
20240119,125500,1108111330,2815,2815,2815,2815,0
|
|
20240119,125400,1108111330,2815,2815,2815,2815,355
|
|
20240119,125300,1107112005,2815,2810,2815,2810,443
|
|
20240119,125200,1105866295,2815,2815,2815,2815,87
|
|
20240119,125100,1105621390,2815,2815,2815,2815,711
|
|
20240119,125000,1103619925,2810,2810,2810,2810,57
|
|
20240119,124900,1103459755,2810,2810,2810,2810,130
|
|
20240119,124800,1103094455,2815,2815,2815,2815,0
|
|
20240119,124700,1103094455,2815,2815,2815,2815,401
|
|
20240119,124600,1101965640,2815,2815,2815,2815,406
|
|
20240119,124500,1100822750,2820,2820,2820,2820,0
|
|
20240119,124400,1100822750,2820,2820,2820,2820,0
|
|
20240119,124300,1100822750,2820,2820,2820,2820,1000
|
|
20240119,124200,1098002750,2820,2820,2820,2820,1450
|
|
20240119,124100,1093913750,2820,2820,2820,2820,0
|
|
20240119,124000,1093913750,2820,2820,2820,2820,210
|
|
20240119,123900,1093321550,2820,2820,2820,2820,246
|
|
20240119,123800,1092627830,2825,2825,2825,2825,39
|
|
20240119,123700,1092517655,2820,2820,2820,2820,607
|
|
20240119,123600,1090805915,2820,2820,2820,2820,370
|
|
20240119,123500,1089762515,2820,2820,2820,2820,1031
|
|
20240119,123400,1086855095,2820,2820,2825,2815,5750
|
|
20240119,123300,1070661860,2820,2820,2820,2820,284
|
|
20240119,123200,1069860980,2820,2820,2820,2820,72
|
|
20240119,123100,1069657940,2820,2825,2825,2820,29
|
|
20240119,123000,1069576115,2820,2820,2820,2820,739
|
|
20240119,122900,1067492135,2825,2825,2825,2825,2
|
|
20240119,122800,1067486485,2820,2820,2820,2820,0
|
|
20240119,122700,1067486485,2820,2820,2820,2820,101
|
|
20240119,122600,1067201665,2820,2820,2820,2820,34
|
|
20240119,122500,1067105785,2820,2820,2820,2820,200
|
|
20240119,122400,1066541785,2820,2820,2820,2820,1071
|
|
20240119,122300,1063521565,2820,2820,2820,2820,10
|
|
20240119,122200,1063493365,2815,2815,2815,2815,0
|
|
20240119,122100,1063493365,2815,2820,2820,2815,611
|
|
20240119,122000,1061772045,2815,2825,2825,2815,129
|
|
20240119,121900,1061408710,2825,2825,2825,2825,151
|
|
20240119,121800,1060982135,2825,2825,2825,2825,535
|
|
20240119,121700,1059470760,2825,2825,2825,2825,0
|
|
20240119,121600,1059470760,2825,2825,2825,2825,200
|
|
20240119,121500,1058905760,2825,2825,2825,2825,1
|
|
20240119,121400,1058902935,2820,2820,2820,2820,34
|
|
20240119,121300,1058807055,2820,2820,2820,2820,661
|
|
20240119,121200,1056943035,2805,2820,2820,2805,5262
|
|
20240119,121100,1042117295,2820,2820,2820,2820,1512
|
|
20240119,121000,1037853455,2820,2820,2820,2820,1
|
|
20240119,120900,1037850635,2815,2815,2815,2815,146
|
|
20240119,120800,1037439645,2815,2815,2815,2815,503
|
|
20240119,120700,1036023700,2810,2810,2810,2810,19
|
|
20240119,120600,1035970310,2810,2810,2810,2810,637
|
|
20240119,120500,1034180340,2810,2810,2810,2810,66
|
|
20240119,120400,1033994880,2810,2815,2815,2810,210
|
|
20240119,120300,1033404735,2815,2810,2815,2810,121
|
|
20240119,120200,1033064715,2805,2805,2805,2805,1
|
|
20240119,120100,1033061910,2810,2810,2810,2810,1
|
|
20240119,120000,1033059100,2805,2815,2815,2805,1402
|
|
20240119,115900,1029124735,2815,2815,2815,2815,33
|
|
20240119,115800,1029031840,2815,2815,2815,2815,1967
|
|
20240119,115700,1023494735,2815,2815,2815,2810,2145
|
|
20240119,115600,1017467180,2810,2810,2810,2810,50
|
|
20240119,115500,1017326680,2820,2820,2820,2820,4
|
|
20240119,115400,1017315400,2820,2820,2820,2820,141
|
|
20240119,115300,1016917780,2820,2815,2820,2815,337
|
|
20240119,115200,1015967940,2815,2815,2815,2815,357
|
|
20240119,115100,1014962985,2815,2815,2815,2815,19
|
|
20240119,115000,1014909500,2815,2815,2815,2815,10
|
|
20240119,114900,1014881350,2815,2810,2815,2810,253
|
|
20240119,114800,1014169470,2810,2815,2815,2810,957
|
|
20240119,114700,1011476515,2815,2820,2820,2815,51
|
|
20240119,114600,1011332945,2820,2820,2820,2815,761
|
|
20240119,114500,1009189230,2815,2815,2820,2815,1903
|
|
20240119,114400,1003823920,2820,2820,2820,2820,101
|
|
20240119,114300,1003539100,2820,2820,2820,2815,308
|
|
20240119,114200,1002671040,2820,2820,2820,2820,0
|
|
20240119,114100,1002671040,2820,2815,2820,2815,484
|
|
20240119,114000,1001308570,2820,2820,2820,2820,5
|
|
20240119,113900,1001294470,2820,2820,2820,2820,100
|
|
20240119,113800,1001012470,2820,2820,2820,2820,340
|
|
20240119,113700,1000053670,2820,2825,2825,2820,1871
|
|
20240119,113600,994777350,2825,2820,2825,2820,368
|
|
20240119,113500,993738115,2820,2820,2820,2820,611
|
|
20240119,113400,992015095,2825,2815,2825,2815,20
|
|
20240119,113300,991958785,2815,2815,2815,2815,500
|
|
20240119,113200,990551285,2820,2820,2820,2820,296
|
|
20240119,113100,989716565,2820,2820,2820,2820,3
|
|
20240119,113000,989708105,2820,2820,2820,2820,290
|
|
20240119,112900,988890305,2820,2820,2825,2820,3587
|
|
20240119,112800,978758935,2820,2820,2820,2820,55
|
|
20240119,112700,978603835,2815,2815,2815,2815,0
|
|
20240119,112600,978603835,2815,2820,2820,2815,700
|
|
20240119,112500,976632335,2820,2820,2820,2820,1401
|
|
20240119,112400,972681515,2820,2810,2820,2810,598
|
|
20240119,112300,970999530,2810,2810,2810,2810,137
|
|
20240119,112200,970614560,2815,2815,2815,2815,1
|
|
20240119,112100,970611745,2815,2825,2825,2815,5507
|
|
20240119,112000,955107580,2825,2820,2825,2820,3603
|
|
20240119,111900,944947115,2815,2810,2815,2810,2528
|
|
20240119,111800,937842810,2815,2815,2815,2815,2008
|
|
20240119,111700,932190290,2815,2810,2815,2810,1542
|
|
20240119,111600,927856770,2810,2810,2810,2810,1
|
|
20240119,111500,927853960,2805,2805,2805,2805,1235
|
|
20240119,111400,924389785,2805,2800,2805,2800,540
|
|
20240119,111300,922875285,2805,2800,2805,2800,587
|
|
20240119,111200,921228760,2805,2805,2805,2805,40
|
|
20240119,111100,921116560,2805,2800,2805,2800,440
|
|
20240119,111000,919882745,2800,2800,2800,2800,0
|
|
20240119,110900,919882745,2800,2800,2800,2800,415
|
|
20240119,110800,918720745,2805,2800,2805,2800,436
|
|
20240119,110700,917499895,2805,2805,2805,2805,1
|
|
20240119,110600,917497090,2800,2800,2805,2800,42
|
|
20240119,110500,917379475,2800,2800,2800,2800,3
|
|
20240119,110400,917371075,2800,2805,2805,2800,2
|
|
20240119,110300,917365470,2800,2800,2800,2800,0
|
|
20240119,110200,917365470,2800,2800,2800,2800,550
|
|
20240119,110100,915825470,2800,2800,2800,2800,300
|
|
20240119,110000,914985470,2805,2800,2805,2800,230
|
|
20240119,105900,914341465,2805,2805,2805,2805,25
|
|
20240119,105800,914271340,2800,2800,2800,2800,198
|
|
20240119,105700,913716940,2800,2800,2800,2795,90
|
|
20240119,105600,913465175,2800,2800,2800,2800,4
|
|
20240119,105500,913453975,2800,2800,2800,2800,337
|
|
20240119,105400,912510375,2800,2800,2800,2800,0
|
|
20240119,105300,912510375,2800,2800,2800,2800,533
|
|
20240119,105200,911017975,2805,2800,2805,2800,1126
|
|
20240119,105100,907861740,2800,2800,2800,2800,240
|
|
20240119,105000,907189740,2805,2800,2805,2800,121
|
|
20240119,104900,906850830,2805,2810,2810,2805,418
|
|
20240119,104800,905678335,2810,2805,2810,2805,481
|
|
20240119,104700,904327170,2805,2805,2805,2805,9
|
|
20240119,104600,904301925,2800,2805,2805,2800,2185
|
|
20240119,104500,898181925,2810,2810,2810,2810,200
|
|
20240119,104400,897619925,2810,2810,2810,2800,5205
|
|
20240119,104300,883032480,2810,2805,2810,2805,147
|
|
20240119,104200,882620005,2805,2800,2805,2800,156
|
|
20240119,104100,882182450,2810,2795,2810,2795,3033
|
|
20240119,104000,873687225,2795,2800,2800,2795,154
|
|
20240119,103900,873256635,2800,2795,2800,2795,474
|
|
20240119,103800,871931245,2800,2800,2800,2795,379
|
|
20240119,103700,870870055,2795,2790,2800,2790,983
|
|
20240119,103600,868122820,2795,2795,2795,2795,3866
|
|
20240119,103500,857317350,2795,2790,2795,2790,372
|
|
20240119,103400,856279460,2790,2790,2790,2790,1157
|
|
20240119,103300,853051430,2790,2790,2790,2785,1037
|
|
20240119,103200,850160430,2790,2790,2790,2780,6615
|
|
20240119,103100,831752535,2790,2790,2790,2790,0
|
|
20240119,103000,831752535,2790,2780,2790,2780,216
|
|
20240119,102900,831152045,2790,2790,2790,2790,1
|
|
20240119,102800,831149255,2780,2790,2790,2775,5517
|
|
20240119,102700,815804310,2790,2800,2800,2790,4647
|
|
20240119,102600,802813075,2795,2800,2800,2795,158
|
|
20240119,102500,802371440,2800,2800,2800,2790,137
|
|
20240119,102400,801988770,2800,2795,2800,2795,714
|
|
20240119,102300,799992870,2805,2800,2805,2800,2292
|
|
20240119,102200,793575260,2795,2795,2795,2790,270
|
|
20240119,102100,792820620,2800,2800,2800,2785,3420
|
|
20240119,102000,783284160,2795,2795,2795,2795,292
|
|
20240119,101900,782468020,2795,2805,2810,2795,6806
|
|
20240119,101800,763404965,2810,2810,2810,2810,452
|
|
20240119,101700,762134845,2810,2815,2815,2810,1044
|
|
20240119,101600,759197995,2815,2810,2815,2810,497
|
|
20240119,101500,757801025,2815,2820,2820,2815,283
|
|
20240119,101400,757004375,2820,2820,2820,2820,201
|
|
20240119,101300,756437555,2820,2825,2825,2810,5607
|
|
20240119,101200,740654880,2820,2820,2825,2820,358
|
|
20240119,101100,739645305,2820,2820,2820,2820,917
|
|
20240119,101000,737059365,2820,2820,2825,2820,2888
|
|
20240119,100900,728911820,2815,2810,2815,2810,2011
|
|
20240119,100800,723251320,2815,2810,2815,2810,385
|
|
20240119,100700,722167990,2810,2820,2820,2810,3588
|
|
20240119,100600,712061835,2820,2820,2820,2820,23
|
|
20240119,100500,711996975,2820,2830,2830,2820,4083
|
|
20240119,100400,700468790,2825,2820,2835,2820,4265
|
|
20240119,100300,688417225,2825,2820,2825,2820,1078
|
|
20240119,100200,685376435,2815,2815,2815,2815,1164
|
|
20240119,100100,682099775,2815,2815,2820,2805,1391
|
|
20240119,100000,678183395,2815,2805,2815,2800,4330
|
|
20240119,095900,666052570,2805,2805,2810,2805,3130
|
|
20240119,095800,657270785,2805,2815,2815,2805,3923
|
|
20240119,095700,646255465,2815,2815,2820,2815,1774
|
|
20240119,095600,641261565,2815,2820,2820,2815,648
|
|
20240119,095500,639434240,2815,2815,2825,2815,720
|
|
20240119,095400,637405740,2815,2830,2835,2815,2484
|
|
20240119,095300,630391285,2830,2820,2830,2820,4058
|
|
20240119,095200,618921750,2820,2820,2820,2815,2192
|
|
20240119,095100,612740400,2815,2820,2820,2815,1636
|
|
20240119,095000,608133960,2820,2825,2830,2820,3503
|
|
20240119,094900,598249945,2830,2835,2835,2825,4071
|
|
20240119,094800,586734920,2835,2825,2840,2825,3824
|
|
20240119,094700,575899875,2825,2835,2835,2825,8401
|
|
20240119,094600,552151590,2835,2820,2835,2810,8737
|
|
20240119,094500,527468120,2820,2815,2820,2810,2400
|
|
20240119,094400,520711345,2810,2805,2810,2805,4273
|
|
20240119,094300,508714645,2805,2810,2810,2800,2590
|
|
20240119,094200,501449605,2810,2805,2810,2800,14005
|
|
20240119,094100,462222480,2805,2810,2810,2805,3048
|
|
20240119,094000,453665200,2800,2805,2810,2800,8244
|
|
20240119,093900,430565260,2805,2800,2805,2800,1210
|
|
20240119,093800,427173355,2800,2810,2810,2800,2112
|
|
20240119,093700,421251140,2810,2795,2810,2790,11048
|
|
20240119,093600,390299710,2795,2785,2795,2780,5943
|
|
20240119,093500,373730430,2785,2785,2785,2785,3358
|
|
20240119,093400,364378400,2785,2780,2785,2780,1112
|
|
20240119,093300,361281985,2780,2785,2785,2780,144
|
|
20240119,093200,360881045,2785,2780,2785,2775,942
|
|
20240119,093100,358264530,2780,2790,2790,2780,2693
|
|
20240119,093000,350764550,2785,2770,2790,2770,19677
|
|
20240119,092900,296026410,2760,2760,2760,2760,339
|
|
20240119,092800,295090770,2760,2770,2770,2760,157
|
|
20240119,092700,294656880,2770,2760,2770,2760,809
|
|
20240119,092600,292420950,2770,2770,2770,2760,4571
|
|
20240119,092500,279764280,2770,2770,2770,2770,1032
|
|
20240119,092400,276905640,2765,2760,2765,2760,1029
|
|
20240119,092300,274065090,2760,2760,2760,2760,0
|
|
20240119,092200,274065090,2760,2765,2770,2755,4593
|
|
20240119,092100,261391040,2770,2775,2780,2770,3013
|
|
20240119,092000,253034870,2775,2775,2780,2770,6387
|
|
20240119,091900,235309305,2775,2770,2775,2770,942
|
|
20240119,091800,232696645,2770,2755,2770,2755,726
|
|
20240119,091700,230689080,2770,2755,2770,2755,3585
|
|
20240119,091600,220781880,2755,2760,2760,2755,2682
|
|
20240119,091500,213388340,2760,2755,2760,2750,4774
|
|
20240119,091400,200250450,2755,2755,2755,2750,928
|
|
20240119,091300,197696020,2755,2750,2755,2750,2084
|
|
20240119,091200,191956560,2755,2755,2765,2750,1578
|
|
20240119,091100,187604545,2750,2775,2775,2730,5313
|
|
20240119,091000,172961780,2775,2775,2775,2775,2076
|
|
20240119,090900,167200880,2775,2770,2775,2770,5029
|
|
20240119,090800,153257910,2775,2765,2775,2765,6219
|
|
20240119,090700,136031060,2765,2755,2770,2755,3181
|
|
20240119,090600,127240850,2755,2750,2755,2750,417
|
|
20240119,090500,126093975,2750,2750,2750,2750,260
|
|
20240119,090400,125378975,2750,2735,2750,2735,1068
|
|
20240119,090300,122442885,2735,2735,2735,2735,21
|
|
20240119,090200,122385450,2730,2735,2740,2730,8397
|
|
20240119,090100,99440975,2735,2760,2765,2715,10578
|
|
20240119,090000,70445470,2760,2755,2760,2750,25171
|