603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,185900,3795354805,2585,2585,2585,2585,0
|
|
20240108,185800,3795354805,2585,2585,2585,2585,0
|
|
20240108,185700,3795354805,2585,2585,2585,2585,0
|
|
20240108,185600,3795354805,2585,2585,2585,2585,0
|
|
20240108,185500,3795354805,2585,2585,2585,2585,0
|
|
20240108,185400,3795354805,2585,2585,2585,2585,0
|
|
20240108,185300,3795354805,2585,2585,2585,2585,0
|
|
20240108,185200,3795354805,2585,2585,2585,2585,0
|
|
20240108,185100,3795354805,2585,2585,2585,2585,0
|
|
20240108,185000,3795354805,2585,2585,2585,2585,0
|
|
20240108,184900,3795354805,2585,2585,2585,2585,0
|
|
20240108,184800,3795354805,2585,2585,2585,2585,0
|
|
20240108,184700,3795354805,2585,2585,2585,2585,0
|
|
20240108,184600,3795354805,2585,2585,2585,2585,0
|
|
20240108,184500,3795354805,2585,2585,2585,2585,0
|
|
20240108,184400,3795354805,2585,2585,2585,2585,0
|
|
20240108,184300,3795354805,2585,2585,2585,2585,0
|
|
20240108,184200,3795354805,2585,2585,2585,2585,0
|
|
20240108,184100,3795354805,2585,2585,2585,2585,0
|
|
20240108,184000,3795354805,2585,2585,2585,2585,0
|
|
20240108,183900,3795354805,2585,2585,2585,2585,0
|
|
20240108,183800,3795354805,2585,2585,2585,2585,0
|
|
20240108,183700,3795354805,2585,2585,2585,2585,0
|
|
20240108,183600,3795354805,2585,2585,2585,2585,0
|
|
20240108,183500,3795354805,2585,2585,2585,2585,0
|
|
20240108,183400,3795354805,2585,2585,2585,2585,0
|
|
20240108,183300,3795354805,2585,2585,2585,2585,0
|
|
20240108,183200,3795354805,2585,2585,2585,2585,0
|
|
20240108,183100,3795354805,2585,2585,2585,2585,0
|
|
20240108,183000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,182900,3795354805,2585,2585,2585,2585,0
|
|
20240108,182800,3795354805,2585,2585,2585,2585,0
|
|
20240108,182700,3795354805,2585,2585,2585,2585,0
|
|
20240108,182600,3795354805,2585,2585,2585,2585,0
|
|
20240108,182500,3795354805,2585,2585,2585,2585,0
|
|
20240108,182400,3795354805,2585,2585,2585,2585,0
|
|
20240108,182300,3795354805,2585,2585,2585,2585,0
|
|
20240108,182200,3795354805,2585,2585,2585,2585,0
|
|
20240108,182100,3795354805,2585,2585,2585,2585,0
|
|
20240108,182000,3795354805,2585,2585,2585,2585,0
|
|
20240108,181900,3795354805,2585,2585,2585,2585,0
|
|
20240108,181800,3795354805,2585,2585,2585,2585,0
|
|
20240108,181700,3795354805,2585,2585,2585,2585,0
|
|
20240108,181600,3795354805,2585,2585,2585,2585,0
|
|
20240108,181500,3795354805,2585,2585,2585,2585,0
|
|
20240108,181400,3795354805,2585,2585,2585,2585,0
|
|
20240108,181300,3795354805,2585,2585,2585,2585,0
|
|
20240108,181200,3795354805,2585,2585,2585,2585,0
|
|
20240108,181100,3795354805,2585,2585,2585,2585,0
|
|
20240108,181000,3795354805,2585,2585,2585,2585,0
|
|
20240108,180900,3795354805,2585,2585,2585,2585,0
|
|
20240108,180800,3795354805,2585,2585,2585,2585,0
|
|
20240108,180700,3795354805,2585,2585,2585,2585,0
|
|
20240108,180600,3795354805,2585,2585,2585,2585,0
|
|
20240108,180500,3795354805,2585,2585,2585,2585,0
|
|
20240108,180400,3795354805,2585,2585,2585,2585,0
|
|
20240108,180300,3795354805,2585,2585,2585,2585,0
|
|
20240108,180200,3795354805,2585,2585,2585,2585,0
|
|
20240108,180100,3795354805,2585,2585,2585,2585,0
|
|
20240108,180000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,175900,3795354805,2585,2585,2585,2585,0
|
|
20240108,175800,3795354805,2585,2585,2585,2585,0
|
|
20240108,175700,3795354805,2585,2585,2585,2585,0
|
|
20240108,175600,3795354805,2585,2585,2585,2585,0
|
|
20240108,175500,3795354805,2585,2585,2585,2585,0
|
|
20240108,175400,3795354805,2585,2585,2585,2585,0
|
|
20240108,175300,3795354805,2585,2585,2585,2585,0
|
|
20240108,175200,3795354805,2585,2585,2585,2585,0
|
|
20240108,175100,3795354805,2585,2585,2585,2585,0
|
|
20240108,175000,3795354805,2585,2585,2585,2585,0
|
|
20240108,174900,3795354805,2585,2585,2585,2585,0
|
|
20240108,174800,3795354805,2585,2585,2585,2585,0
|
|
20240108,174700,3795354805,2585,2585,2585,2585,0
|
|
20240108,174600,3795354805,2585,2585,2585,2585,0
|
|
20240108,174500,3795354805,2585,2585,2585,2585,0
|
|
20240108,174400,3795354805,2585,2585,2585,2585,0
|
|
20240108,174300,3795354805,2585,2585,2585,2585,0
|
|
20240108,174200,3795354805,2585,2585,2585,2585,0
|
|
20240108,174100,3795354805,2585,2585,2585,2585,0
|
|
20240108,174000,3795354805,2585,2585,2585,2585,0
|
|
20240108,173900,3795354805,2585,2585,2585,2585,0
|
|
20240108,173800,3795354805,2585,2585,2585,2585,0
|
|
20240108,173700,3795354805,2585,2585,2585,2585,0
|
|
20240108,173600,3795354805,2585,2585,2585,2585,0
|
|
20240108,173500,3795354805,2585,2585,2585,2585,0
|
|
20240108,173400,3795354805,2585,2585,2585,2585,0
|
|
20240108,173300,3795354805,2585,2585,2585,2585,0
|
|
20240108,173200,3795354805,2585,2585,2585,2585,0
|
|
20240108,173100,3795354805,2585,2585,2585,2585,0
|
|
20240108,173000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,172900,3795354805,2585,2585,2585,2585,0
|
|
20240108,172800,3795354805,2585,2585,2585,2585,0
|
|
20240108,172700,3795354805,2585,2585,2585,2585,0
|
|
20240108,172600,3795354805,2585,2585,2585,2585,0
|
|
20240108,172500,3795354805,2585,2585,2585,2585,0
|
|
20240108,172400,3795354805,2585,2585,2585,2585,0
|
|
20240108,172300,3795354805,2585,2585,2585,2585,0
|
|
20240108,172200,3795354805,2585,2585,2585,2585,0
|
|
20240108,172100,3795354805,2585,2585,2585,2585,0
|
|
20240108,172000,3795354805,2585,2585,2585,2585,0
|
|
20240108,171900,3795354805,2585,2585,2585,2585,0
|
|
20240108,171800,3795354805,2585,2585,2585,2585,0
|
|
20240108,171700,3795354805,2585,2585,2585,2585,0
|
|
20240108,171600,3795354805,2585,2585,2585,2585,0
|
|
20240108,171500,3795354805,2585,2585,2585,2585,0
|
|
20240108,171400,3795354805,2585,2585,2585,2585,0
|
|
20240108,171300,3795354805,2585,2585,2585,2585,0
|
|
20240108,171200,3795354805,2585,2585,2585,2585,0
|
|
20240108,171100,3795354805,2585,2585,2585,2585,0
|
|
20240108,171000,3795354805,2585,2585,2585,2585,0
|
|
20240108,170900,3795354805,2585,2585,2585,2585,0
|
|
20240108,170800,3795354805,2585,2585,2585,2585,0
|
|
20240108,170700,3795354805,2585,2585,2585,2585,0
|
|
20240108,170600,3795354805,2585,2585,2585,2585,0
|
|
20240108,170500,3795354805,2585,2585,2585,2585,0
|
|
20240108,170400,3795354805,2585,2585,2585,2585,0
|
|
20240108,170300,3795354805,2585,2585,2585,2585,0
|
|
20240108,170200,3795354805,2585,2585,2585,2585,0
|
|
20240108,170100,3795354805,2585,2585,2585,2585,0
|
|
20240108,170000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,165900,3795354805,2585,2585,2585,2585,0
|
|
20240108,165800,3795354805,2585,2585,2585,2585,0
|
|
20240108,165700,3795354805,2585,2585,2585,2585,0
|
|
20240108,165600,3795354805,2585,2585,2585,2585,0
|
|
20240108,165500,3795354805,2585,2585,2585,2585,0
|
|
20240108,165400,3795354805,2585,2585,2585,2585,0
|
|
20240108,165300,3795354805,2585,2585,2585,2585,0
|
|
20240108,165200,3795354805,2585,2585,2585,2585,0
|
|
20240108,165100,3795354805,2585,2585,2585,2585,0
|
|
20240108,165000,3795354805,2585,2585,2585,2585,0
|
|
20240108,164900,3795354805,2585,2585,2585,2585,0
|
|
20240108,164800,3795354805,2585,2585,2585,2585,0
|
|
20240108,164700,3795354805,2585,2585,2585,2585,0
|
|
20240108,164600,3795354805,2585,2585,2585,2585,0
|
|
20240108,164500,3795354805,2585,2585,2585,2585,0
|
|
20240108,164400,3795354805,2585,2585,2585,2585,0
|
|
20240108,164300,3795354805,2585,2585,2585,2585,0
|
|
20240108,164200,3795354805,2585,2585,2585,2585,0
|
|
20240108,164100,3795354805,2585,2585,2585,2585,0
|
|
20240108,164000,3795354805,2585,2585,2585,2585,0
|
|
20240108,163900,3795354805,2585,2585,2585,2585,0
|
|
20240108,163800,3795354805,2585,2585,2585,2585,0
|
|
20240108,163700,3795354805,2585,2585,2585,2585,0
|
|
20240108,163600,3795354805,2585,2585,2585,2585,0
|
|
20240108,163500,3795354805,2585,2585,2585,2585,0
|
|
20240108,163400,3795354805,2585,2585,2585,2585,0
|
|
20240108,163300,3795354805,2585,2585,2585,2585,0
|
|
20240108,163200,3795354805,2585,2585,2585,2585,0
|
|
20240108,163100,3795354805,2585,2585,2585,2585,0
|
|
20240108,163000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,162900,3795354805,2585,2585,2585,2585,0
|
|
20240108,162800,3795354805,2585,2585,2585,2585,0
|
|
20240108,162700,3795354805,2585,2585,2585,2585,0
|
|
20240108,162600,3795354805,2585,2585,2585,2585,0
|
|
20240108,162500,3795354805,2585,2585,2585,2585,0
|
|
20240108,162400,3795354805,2585,2585,2585,2585,0
|
|
20240108,162300,3795354805,2585,2585,2585,2585,0
|
|
20240108,162200,3795354805,2585,2585,2585,2585,0
|
|
20240108,162100,3795354805,2585,2585,2585,2585,0
|
|
20240108,162000,3795354805,2585,2585,2585,2585,0
|
|
20240108,161900,3795354805,2585,2585,2585,2585,0
|
|
20240108,161800,3795354805,2585,2585,2585,2585,0
|
|
20240108,161700,3795354805,2585,2585,2585,2585,0
|
|
20240108,161600,3795354805,2585,2585,2585,2585,0
|
|
20240108,161500,3795354805,2585,2585,2585,2585,0
|
|
20240108,161400,3795354805,2585,2585,2585,2585,0
|
|
20240108,161300,3795354805,2585,2585,2585,2585,0
|
|
20240108,161200,3795354805,2585,2585,2585,2585,0
|
|
20240108,161100,3795354805,2585,2585,2585,2585,0
|
|
20240108,161000,3795354805,2585,2585,2585,2585,0
|
|
20240108,160900,3795354805,2585,2585,2585,2585,0
|
|
20240108,160800,3795354805,2585,2585,2585,2585,0
|
|
20240108,160700,3795354805,2585,2585,2585,2585,0
|
|
20240108,160600,3795354805,2585,2585,2585,2585,0
|
|
20240108,160500,3795354805,2585,2585,2585,2585,0
|
|
20240108,160400,3795354805,2585,2585,2585,2585,0
|
|
20240108,160300,3795354805,2585,2585,2585,2585,0
|
|
20240108,160200,3795354805,2585,2585,2585,2585,0
|
|
20240108,160100,3795354805,2585,2585,2585,2585,0
|
|
20240108,160000,3795354805,2585,2585,2585,2585,38076
|
|
20240108,155900,3795354805,2585,2585,2585,2585,0
|
|
20240108,155800,3795354805,2585,2585,2585,2585,0
|
|
20240108,155700,3795354805,2585,2585,2585,2585,0
|
|
20240108,155600,3795354805,2585,2585,2585,2585,0
|
|
20240108,155500,3795354805,2585,2585,2585,2585,0
|
|
20240108,155400,3795354805,2585,2585,2585,2585,0
|
|
20240108,155300,3795354805,2585,2585,2585,2585,0
|
|
20240108,155200,3795354805,2585,2585,2585,2585,0
|
|
20240108,155100,3795354805,2585,2585,2585,2585,0
|
|
20240108,155000,3795354805,2585,2585,2585,2585,0
|
|
20240108,154900,3795354805,2585,2585,2585,2585,0
|
|
20240108,154800,3795354805,2585,2585,2585,2585,0
|
|
20240108,154700,3795354805,2585,2585,2585,2585,0
|
|
20240108,154600,3795354805,2585,2585,2585,2585,0
|
|
20240108,154500,3795354805,2585,2585,2585,2585,0
|
|
20240108,154400,3795354805,2585,2585,2585,2585,0
|
|
20240108,154300,3795354805,2585,2585,2585,2585,0
|
|
20240108,154200,3795354805,2585,2585,2585,2585,0
|
|
20240108,154100,3795354805,2585,2585,2585,2585,0
|
|
20240108,154000,3795354805,2585,2585,2585,2585,0
|
|
20240108,153900,3795354805,2585,2585,2585,2585,0
|
|
20240108,153800,3795354805,2585,2585,2585,2585,0
|
|
20240108,153700,3795354805,2585,2585,2585,2585,0
|
|
20240108,153600,3795354805,2585,2585,2585,2585,0
|
|
20240108,153500,3795354805,2585,2585,2585,2585,0
|
|
20240108,153400,3795354805,2585,2585,2585,2585,0
|
|
20240108,153300,3795354805,2585,2585,2585,2585,0
|
|
20240108,153200,3795354805,2585,2585,2585,2585,0
|
|
20240108,153100,3795354805,2585,2585,2585,2585,0
|
|
20240108,153000,3795354805,2585,2585,2585,2585,76152
|
|
20240108,152900,3696928345,2585,2585,2585,2585,0
|
|
20240108,152800,3696928345,2585,2585,2585,2585,0
|
|
20240108,152700,3696928345,2585,2585,2585,2585,0
|
|
20240108,152600,3696928345,2585,2585,2585,2585,0
|
|
20240108,152500,3696928345,2585,2585,2585,2585,0
|
|
20240108,152400,3696928345,2585,2585,2585,2585,0
|
|
20240108,152300,3696928345,2585,2585,2585,2585,0
|
|
20240108,152200,3696928345,2585,2585,2585,2585,0
|
|
20240108,152100,3696928345,2585,2585,2585,2585,0
|
|
20240108,152000,3696928345,2585,2585,2585,2585,0
|
|
20240108,151900,3696928345,2585,2580,2585,2575,6507
|
|
20240108,151800,3680143100,2580,2575,2580,2565,8433
|
|
20240108,151700,3658449840,2575,2570,2575,2570,5064
|
|
20240108,151600,3645423900,2570,2570,2570,2565,6749
|
|
20240108,151500,3628082765,2570,2565,2570,2560,4241
|
|
20240108,151400,3617203985,2565,2570,2570,2560,2058
|
|
20240108,151300,3611926450,2565,2565,2570,2560,6163
|
|
20240108,151200,3596116860,2560,2560,2565,2555,3232
|
|
20240108,151100,3587845115,2560,2560,2560,2550,1437
|
|
20240108,151000,3584171955,2555,2560,2560,2550,715
|
|
20240108,150900,3582345185,2560,2555,2560,2550,2810
|
|
20240108,150800,3575159055,2550,2555,2555,2545,651
|
|
20240108,150700,3573495775,2550,2550,2550,2550,1314
|
|
20240108,150600,3570145075,2550,2545,2555,2545,2347
|
|
20240108,150500,3564151850,2545,2560,2560,2545,68
|
|
20240108,150400,3563978495,2560,2560,2560,2545,444
|
|
20240108,150300,3562842115,2560,2545,2560,2545,845
|
|
20240108,150200,3560685585,2545,2545,2545,2540,1329
|
|
20240108,150100,3557306970,2565,2540,2570,2540,32483
|
|
20240108,150000,3474095485,2535,2540,2545,2535,2683
|
|
20240108,145900,3467286670,2540,2535,2545,2535,1154
|
|
20240108,145800,3464361255,2535,2535,2535,2535,300
|
|
20240108,145700,3463600755,2535,2535,2540,2530,3587
|
|
20240108,145600,3454519660,2535,2540,2540,2535,989
|
|
20240108,145500,3452011045,2540,2535,2540,2535,6102
|
|
20240108,145400,3436542470,2545,2545,2545,2535,500
|
|
20240108,145300,3435274550,2535,2545,2545,2535,24266
|
|
20240108,145200,3373711960,2545,2545,2545,2545,638
|
|
20240108,145100,3372088250,2550,2540,2550,2540,22
|
|
20240108,145000,3372032340,2540,2550,2550,2540,2760
|
|
20240108,144900,3365008925,2550,2550,2550,2545,220
|
|
20240108,144800,3364448925,2550,2550,2550,2545,8893
|
|
20240108,144700,3341815710,2545,2550,2555,2545,1141
|
|
20240108,144600,3338904310,2560,2550,2560,2545,713
|
|
20240108,144500,3337082735,2550,2545,2560,2545,402
|
|
20240108,144400,3336057630,2545,2545,2555,2545,1511
|
|
20240108,144300,3332206385,2545,2555,2555,2545,1976
|
|
20240108,144200,3327171810,2550,2550,2550,2550,6296
|
|
20240108,144100,3311117010,2560,2550,2560,2550,266
|
|
20240108,144000,3310437090,2555,2550,2555,2550,800
|
|
20240108,143900,3308394590,2555,2550,2555,2545,598
|
|
20240108,143800,3306868355,2550,2550,2550,2545,2522
|
|
20240108,143700,3300438470,2535,2540,2540,2535,310
|
|
20240108,143600,3299652000,2535,2540,2540,2535,800
|
|
20240108,143500,3297623990,2535,2535,2560,2535,16916
|
|
20240108,143400,3254567835,2530,2525,2530,2525,799
|
|
20240108,143300,3252546390,2525,2525,2530,2525,4954
|
|
20240108,143200,3240037515,2530,2530,2530,2530,452
|
|
20240108,143100,3238893955,2530,2525,2535,2525,1847
|
|
20240108,143000,3234229510,2525,2525,2530,2525,1124
|
|
20240108,142900,3231388910,2525,2535,2535,2525,9822
|
|
20240108,142800,3206564245,2535,2535,2535,2535,120
|
|
20240108,142700,3206260045,2535,2535,2535,2535,3772
|
|
20240108,142600,3196698025,2535,2540,2540,2535,519
|
|
20240108,142500,3195380765,2540,2540,2540,2540,1
|
|
20240108,142400,3195378225,2540,2540,2540,2540,2
|
|
20240108,142300,3195373145,2530,2530,2530,2530,74
|
|
20240108,142200,3195185925,2530,2540,2540,2530,844
|
|
20240108,142100,3193050585,2530,2530,2540,2525,5567
|
|
20240108,142000,3178981385,2530,2535,2535,2530,4169
|
|
20240108,141900,3168414095,2535,2535,2535,2535,0
|
|
20240108,141800,3168414095,2535,2540,2540,2535,1485
|
|
20240108,141700,3164643945,2540,2540,2540,2540,7
|
|
20240108,141600,3164626165,2540,2535,2540,2535,634
|
|
20240108,141500,3163015830,2530,2540,2540,2530,2410
|
|
20240108,141400,3156915370,2530,2535,2540,2530,12592
|
|
20240108,141300,3124991140,2540,2540,2540,2540,158
|
|
20240108,141200,3124589820,2540,2540,2545,2540,1116
|
|
20240108,141100,3121750680,2540,2540,2540,2540,385
|
|
20240108,141000,3120772780,2545,2540,2545,2540,270
|
|
20240108,140900,3120086950,2540,2540,2540,2540,136
|
|
20240108,140800,3119741510,2540,2540,2540,2535,1013
|
|
20240108,140700,3117172490,2540,2535,2540,2535,2
|
|
20240108,140600,3117167415,2540,2540,2540,2540,1024
|
|
20240108,140500,3114566455,2540,2540,2540,2540,30
|
|
20240108,140400,3114490255,2540,2540,2545,2540,686
|
|
20240108,140300,3112747810,2545,2545,2545,2545,2
|
|
20240108,140200,3112742720,2545,2545,2545,2545,501
|
|
20240108,140100,3111467675,2540,2540,2540,2540,1
|
|
20240108,140000,3111465135,2540,2540,2540,2540,49
|
|
20240108,135900,3111340675,2540,2545,2545,2540,530
|
|
20240108,135800,3109994325,2550,2545,2550,2540,3000
|
|
20240108,135700,3102359315,2535,2535,2545,2535,93
|
|
20240108,135600,3102123540,2530,2535,2545,2530,3466
|
|
20240108,135500,3093337225,2535,2530,2535,2525,59
|
|
20240108,135400,3093187950,2530,2540,2540,2525,6377
|
|
20240108,135300,3077070400,2530,2540,2540,2530,100
|
|
20240108,135200,3076817380,2525,2545,2545,2525,15177
|
|
20240108,135100,3038408055,2540,2540,2540,2540,25
|
|
20240108,135000,3038344555,2535,2535,2535,2535,521
|
|
20240108,134900,3037023820,2535,2530,2535,2530,1765
|
|
20240108,134800,3032558365,2530,2530,2530,2530,5
|
|
20240108,134700,3032545715,2535,2525,2535,2525,707
|
|
20240108,134600,3030760495,2530,2530,2530,2525,1774
|
|
20240108,134500,3026274825,2530,2530,2530,2520,1352
|
|
20240108,134400,3022856265,2525,2530,2530,2525,1585
|
|
20240108,134300,3018853775,2530,2520,2530,2520,8532
|
|
20240108,134200,2997313285,2520,2525,2525,2520,1593
|
|
20240108,134100,2993297345,2525,2530,2530,2525,1339
|
|
20240108,134000,2989916360,2525,2530,2530,2520,466
|
|
20240108,133900,2988741500,2520,2525,2525,2520,3316
|
|
20240108,133800,2980368610,2525,2530,2530,2525,28
|
|
20240108,133700,2980297775,2530,2530,2530,2530,0
|
|
20240108,133600,2980297775,2530,2530,2530,2525,426
|
|
20240108,133500,2979220120,2525,2530,2530,2520,1567
|
|
20240108,133400,2975256120,2520,2530,2530,2515,10309
|
|
20240108,133300,2949233395,2525,2530,2530,2525,3
|
|
20240108,133200,2949225810,2530,2525,2530,2525,3073
|
|
20240108,133100,2941466455,2530,2525,2530,2525,102
|
|
20240108,133000,2941208895,2525,2530,2530,2525,4
|
|
20240108,132900,2941198780,2525,2530,2530,2525,74
|
|
20240108,132800,2941011880,2530,2525,2530,2525,373
|
|
20240108,132700,2940068195,2530,2525,2530,2525,656
|
|
20240108,132600,2938411785,2535,2535,2535,2535,9543
|
|
20240108,132500,2914220280,2535,2540,2540,2525,958
|
|
20240108,132400,2911794920,2540,2530,2540,2530,101
|
|
20240108,132300,2911539380,2540,2535,2545,2530,5
|
|
20240108,132200,2911526700,2535,2540,2545,2535,12359
|
|
20240108,132100,2880132075,2545,2545,2545,2540,932
|
|
20240108,132000,2877760175,2545,2540,2545,2540,1142
|
|
20240108,131900,2874859395,2545,2545,2545,2540,2948
|
|
20240108,131800,2867369235,2545,2545,2545,2545,551
|
|
20240108,131700,2865966940,2545,2540,2545,2535,7864
|
|
20240108,131600,2845982160,2540,2540,2540,2535,6
|
|
20240108,131500,2845966925,2535,2535,2540,2535,1286
|
|
20240108,131400,2842706890,2535,2525,2535,2525,2323
|
|
20240108,131300,2836831190,2525,2525,2535,2520,368
|
|
20240108,131200,2835901905,2525,2540,2540,2525,545
|
|
20240108,131100,2834525745,2540,2525,2540,2520,913
|
|
20240108,131000,2832220630,2520,2525,2525,2520,1506
|
|
20240108,130900,2828418995,2520,2530,2530,2520,14594
|
|
20240108,130800,2791601720,2530,2535,2535,2525,234
|
|
20240108,130700,2791010850,2525,2530,2530,2525,847
|
|
20240108,130600,2788871800,2530,2535,2535,2530,4537
|
|
20240108,130500,2777390130,2540,2535,2540,2535,8
|
|
20240108,130400,2777369845,2535,2535,2540,2535,35
|
|
20240108,130300,2777280965,2530,2535,2535,2530,745
|
|
20240108,130200,2775396105,2530,2530,2545,2530,4929
|
|
20240108,130100,2762912180,2535,2535,2535,2535,1414
|
|
20240108,130000,2759327690,2535,2540,2545,2535,468
|
|
20240108,125900,2758140275,2540,2540,2545,2535,33
|
|
20240108,125800,2758056580,2530,2535,2545,2530,3696
|
|
20240108,125700,2748700540,2535,2535,2535,2535,25
|
|
20240108,125600,2748637165,2535,2535,2535,2535,1437
|
|
20240108,125500,2744994370,2535,2535,2540,2535,454
|
|
20240108,125400,2743843470,2535,2540,2550,2530,3506
|
|
20240108,125300,2734954140,2545,2545,2545,2545,1001
|
|
20240108,125200,2732406595,2540,2545,2545,2535,624
|
|
20240108,125100,2730822120,2535,2540,2540,2535,1336
|
|
20240108,125000,2727434550,2545,2545,2550,2540,47928
|
|
20240108,124900,2605458290,2545,2550,2550,2545,2325
|
|
20240108,124800,2599529550,2545,2540,2545,2540,2768
|
|
20240108,124700,2592486990,2540,2540,2540,2540,1516
|
|
20240108,124600,2588636350,2540,2540,2540,2540,1
|
|
20240108,124500,2588633810,2540,2530,2540,2530,506
|
|
20240108,124400,2587353090,2530,2540,2540,2530,4623
|
|
20240108,124300,2575643990,2540,2540,2540,2540,3287
|
|
20240108,124200,2567295010,2545,2545,2545,2545,11
|
|
20240108,124100,2567267015,2550,2540,2550,2540,2063
|
|
20240108,124000,2562014425,2540,2545,2545,2535,999
|
|
20240108,123900,2559476965,2535,2540,2540,2535,678
|
|
20240108,123800,2557755735,2535,2540,2540,2535,2408
|
|
20240108,123700,2551648905,2545,2545,2545,2540,10111
|
|
20240108,123600,2525943515,2545,2545,2545,2545,1
|
|
20240108,123500,2525940970,2545,2550,2550,2545,1200
|
|
20240108,123400,2522885970,2545,2545,2545,2545,0
|
|
20240108,123300,2522885970,2545,2555,2555,2545,351
|
|
20240108,123200,2521990935,2555,2555,2555,2555,705
|
|
20240108,123100,2520189660,2550,2550,2550,2550,0
|
|
20240108,123000,2520189660,2550,2550,2550,2550,263
|
|
20240108,122900,2519519010,2550,2555,2555,2550,4705
|
|
20240108,122800,2507521235,2550,2555,2555,2550,337
|
|
20240108,122700,2506661800,2555,2555,2555,2555,761
|
|
20240108,122600,2504717445,2555,2560,2560,2555,765
|
|
20240108,122500,2502760295,2555,2560,2560,2555,7
|
|
20240108,122400,2502742400,2560,2560,2560,2560,0
|
|
20240108,122300,2502742400,2560,2560,2560,2555,242
|
|
20240108,122200,2502123380,2555,2560,2560,2555,199
|
|
20240108,122100,2501614920,2555,2555,2555,2550,5814
|
|
20240108,122000,2486761150,2555,2555,2560,2550,363
|
|
20240108,121900,2485834265,2555,2560,2560,2555,444
|
|
20240108,121800,2484699840,2555,2560,2560,2555,226
|
|
20240108,121700,2484122390,2560,2560,2560,2550,5211
|
|
20240108,121600,2470828550,2560,2555,2560,2555,1534
|
|
20240108,121500,2466909165,2555,2555,2560,2555,305
|
|
20240108,121400,2466128375,2560,2560,2560,2560,183
|
|
20240108,121300,2465659895,2560,2550,2560,2550,999
|
|
20240108,121200,2463112435,2550,2550,2550,2550,2002
|
|
20240108,121100,2458007335,2560,2555,2560,2545,220
|
|
20240108,121000,2457446420,2560,2560,2565,2545,1016
|
|
20240108,120900,2454860620,2550,2555,2565,2550,5052
|
|
20240108,120800,2441977200,2555,2570,2570,2555,1319
|
|
20240108,120700,2438605730,2560,2560,2560,2560,2232
|
|
20240108,120600,2432891810,2570,2570,2570,2570,8
|
|
20240108,120500,2432871250,2570,2570,2570,2560,448
|
|
20240108,120400,2431724350,2560,2565,2565,2560,55
|
|
20240108,120300,2431583535,2570,2570,2570,2570,0
|
|
20240108,120200,2431583535,2570,2570,2570,2555,1063
|
|
20240108,120100,2428852525,2565,2570,2570,2565,164
|
|
20240108,120000,2428431100,2570,2570,2570,2570,309
|
|
20240108,115900,2427636970,2570,2560,2570,2560,833
|
|
20240108,115800,2425504460,2560,2560,2560,2560,30
|
|
20240108,115700,2425427660,2560,2560,2560,2560,1000
|
|
20240108,115600,2422867660,2555,2555,2555,2555,7
|
|
20240108,115500,2422849775,2570,2570,2570,2570,0
|
|
20240108,115400,2422849775,2570,2560,2570,2560,4086
|
|
20240108,115300,2412386790,2555,2555,2555,2555,308
|
|
20240108,115200,2411599850,2555,2555,2555,2555,30
|
|
20240108,115100,2411523200,2555,2560,2560,2555,172
|
|
20240108,115000,2411083730,2555,2555,2555,2555,1018
|
|
20240108,114900,2408482740,2560,2550,2560,2550,337
|
|
20240108,114800,2407621370,2560,2555,2560,2550,721
|
|
20240108,114700,2405779675,2560,2560,2560,2560,0
|
|
20240108,114600,2405779675,2560,2560,2560,2560,143
|
|
20240108,114500,2405413595,2560,2555,2560,2555,138
|
|
20240108,114400,2405060995,2555,2555,2555,2555,15
|
|
20240108,114300,2405022670,2555,2555,2555,2555,1
|
|
20240108,114200,2405020115,2555,2550,2555,2550,32
|
|
20240108,114100,2404938505,2550,2550,2555,2545,5511
|
|
20240108,114000,2390885410,2550,2550,2550,2550,500
|
|
20240108,113900,2389610410,2555,2545,2555,2540,1676
|
|
20240108,113800,2385337755,2545,2545,2545,2545,4523
|
|
20240108,113700,2373826720,2545,2555,2560,2545,4167
|
|
20240108,113600,2363203200,2555,2550,2555,2550,189
|
|
20240108,113500,2362720495,2545,2555,2555,2545,3051
|
|
20240108,113400,2354953640,2545,2545,2545,2540,4523
|
|
20240108,113300,2343448675,2545,2545,2555,2545,691
|
|
20240108,113200,2341686660,2545,2545,2550,2540,4330
|
|
20240108,113100,2330675910,2545,2550,2560,2545,4134
|
|
20240108,113000,2320144205,2560,2560,2560,2560,1
|
|
20240108,112900,2320141645,2550,2550,2560,2550,854
|
|
20240108,112800,2317959935,2555,2550,2555,2550,785
|
|
20240108,112700,2315958170,2555,2555,2555,2555,1459
|
|
20240108,112600,2312230425,2560,2560,2565,2560,23
|
|
20240108,112500,2312171540,2560,2560,2560,2560,1210
|
|
20240108,112400,2309073940,2555,2560,2560,2555,219
|
|
20240108,112300,2308514345,2560,2560,2560,2560,4
|
|
20240108,112200,2308504105,2555,2555,2555,2550,1839
|
|
20240108,112100,2303811365,2560,2560,2560,2555,3664
|
|
20240108,112000,2294443380,2565,2565,2565,2565,8506
|
|
20240108,111900,2272625490,2565,2565,2565,2565,117
|
|
20240108,111800,2272325385,2565,2560,2565,2560,788
|
|
20240108,111700,2270308100,2560,2560,2560,2560,0
|
|
20240108,111600,2270308100,2560,2565,2565,2560,858
|
|
20240108,111500,2268109340,2565,2565,2565,2565,426
|
|
20240108,111400,2267016650,2570,2560,2570,2560,501
|
|
20240108,111300,2265734080,2560,2560,2560,2560,3989
|
|
20240108,111200,2255522240,2560,2565,2570,2560,9002
|
|
20240108,111100,2232432950,2565,2570,2570,2565,2595
|
|
20240108,111000,2225766705,2570,2570,2575,2570,3532
|
|
20240108,110900,2216689040,2575,2575,2575,2575,21
|
|
20240108,110800,2216634965,2575,2570,2575,2570,1712
|
|
20240108,110700,2212228625,2575,2575,2575,2575,14
|
|
20240108,110600,2212192575,2570,2570,2575,2570,323
|
|
20240108,110500,2211362375,2570,2585,2585,2570,8872
|
|
20240108,110400,2188549710,2575,2590,2590,2575,5096
|
|
20240108,110300,2175403610,2590,2590,2595,2585,7887
|
|
20240108,110200,2154995620,2600,2600,2600,2595,29517
|
|
20240108,110100,2078398945,2600,2590,2600,2590,1045
|
|
20240108,110000,2075684755,2595,2595,2595,2585,3327
|
|
20240108,105900,2067066340,2600,2590,2600,2590,6748
|
|
20240108,105800,2049558505,2590,2585,2590,2585,2017
|
|
20240108,105700,2044341580,2585,2585,2585,2585,3364
|
|
20240108,105600,2035645640,2590,2590,2590,2590,12
|
|
20240108,105500,2035614560,2590,2595,2595,2590,4520
|
|
20240108,105400,2023905160,2590,2590,2595,2590,803
|
|
20240108,105300,2021825300,2590,2585,2590,2585,603
|
|
20240108,105200,2020266530,2585,2585,2585,2585,594
|
|
20240108,105100,2018731040,2585,2585,2585,2580,2061
|
|
20240108,105000,2013403360,2585,2585,2585,2585,21
|
|
20240108,104900,2013349075,2590,2590,2590,2590,3
|
|
20240108,104800,2013341305,2590,2590,2590,2580,2654
|
|
20240108,104700,2006473265,2595,2595,2600,2580,7356
|
|
20240108,104600,1987448380,2600,2595,2600,2590,11137
|
|
20240108,104500,1958599915,2600,2600,2600,2595,3114
|
|
20240108,104400,1950503940,2600,2600,2600,2590,1216
|
|
20240108,104300,1947349690,2590,2600,2600,2590,148
|
|
20240108,104200,1946965305,2600,2590,2600,2585,5885
|
|
20240108,104100,1931702425,2590,2580,2590,2580,690
|
|
20240108,104000,1929918270,2580,2575,2580,2570,9024
|
|
20240108,103900,1906720065,2580,2575,2580,2570,4964
|
|
20240108,103800,1893940510,2580,2590,2590,2580,1874
|
|
20240108,103700,1889104810,2590,2590,2595,2585,13342
|
|
20240108,103600,1854543730,2590,2595,2600,2590,5189
|
|
20240108,103500,1841077970,2600,2600,2600,2595,3408
|
|
20240108,103400,1832223595,2600,2600,2600,2595,5500
|
|
20240108,103300,1817928095,2600,2605,2605,2595,1834
|
|
20240108,103200,1813157065,2600,2610,2610,2600,11333
|
|
20240108,103100,1783668785,2610,2605,2610,2600,11532
|
|
20240108,103000,1753633890,2605,2595,2605,2595,12370
|
|
20240108,102900,1721477055,2605,2595,2605,2590,15816
|
|
20240108,102800,1680376525,2595,2595,2600,2590,11477
|
|
20240108,102700,1650595540,2595,2590,2595,2585,9486
|
|
20240108,102600,1626006715,2590,2590,2590,2585,330
|
|
20240108,102500,1625152930,2590,2560,2590,2560,13620
|
|
20240108,102400,1590084230,2560,2560,2565,2560,5229
|
|
20240108,102300,1576697985,2560,2560,2560,2560,275
|
|
20240108,102200,1575993985,2565,2570,2570,2565,1764
|
|
20240108,102100,1571462325,2570,2570,2570,2565,2953
|
|
20240108,102000,1563883115,2570,2560,2570,2555,5715
|
|
20240108,101900,1549227465,2565,2565,2565,2550,11163
|
|
20240108,101800,1520691805,2565,2565,2570,2565,1426
|
|
20240108,101700,1517034110,2570,2565,2570,2565,331
|
|
20240108,101600,1516184980,2570,2565,2570,2565,724
|
|
20240108,101500,1514327165,2570,2570,2570,2565,45
|
|
20240108,101400,1514211585,2570,2570,2570,2565,191
|
|
20240108,101300,1513721160,2570,2570,2570,2565,60
|
|
20240108,101200,1513566965,2565,2565,2570,2565,1381
|
|
20240108,101100,1510024685,2565,2570,2570,2565,2186
|
|
20240108,101000,1504414430,2570,2575,2575,2570,13
|
|
20240108,100900,1504380980,2575,2575,2575,2570,6019
|
|
20240108,100800,1488882065,2580,2580,2580,2565,18
|
|
20240108,100700,1488835695,2580,2580,2580,2570,3256
|
|
20240108,100600,1480456750,2585,2590,2595,2580,3285
|
|
20240108,100500,1471960805,2595,2580,2595,2580,7520
|
|
20240108,100400,1452507455,2580,2580,2585,2580,7569
|
|
20240108,100300,1432979380,2580,2575,2580,2575,3711
|
|
20240108,100200,1423411190,2575,2575,2575,2570,949
|
|
20240108,100100,1420967620,2575,2575,2580,2575,2222
|
|
20240108,100000,1415239485,2575,2575,2575,2575,650
|
|
20240108,095900,1413565735,2570,2570,2575,2570,1410
|
|
20240108,095800,1409936360,2570,2570,2575,2570,340
|
|
20240108,095700,1409062510,2570,2565,2575,2565,2264
|
|
20240108,095600,1403249120,2565,2555,2565,2555,597
|
|
20240108,095500,1401722705,2555,2565,2565,2555,669
|
|
20240108,095400,1400012145,2565,2565,2565,2560,1352
|
|
20240108,095300,1396549150,2565,2570,2570,2560,2643
|
|
20240108,095200,1389769900,2570,2565,2570,2565,6390
|
|
20240108,095100,1373360975,2565,2565,2565,2560,1396
|
|
20240108,095000,1369784035,2565,2565,2565,2560,1972
|
|
20240108,094900,1364729135,2565,2555,2565,2550,4675
|
|
20240108,094800,1352773300,2555,2545,2555,2545,12162
|
|
20240108,094700,1321778035,2540,2550,2550,2540,522
|
|
20240108,094600,1320452085,2550,2545,2550,2545,745
|
|
20240108,094500,1318556040,2550,2540,2550,2535,11676
|
|
20240108,094400,1288803020,2540,2540,2545,2540,2592
|
|
20240108,094300,1282219135,2535,2540,2545,2530,7680
|
|
20240108,094200,1262738995,2535,2535,2535,2535,3680
|
|
20240108,094100,1253410195,2535,2530,2535,2525,2021
|
|
20240108,094000,1248306485,2535,2525,2535,2525,1776
|
|
20240108,093900,1243811745,2530,2530,2530,2520,1387
|
|
20240108,093800,1240310210,2530,2530,2535,2520,10702
|
|
20240108,093700,1213278060,2515,2530,2530,2515,26985
|
|
20240108,093600,1145332940,2530,2530,2535,2520,11924
|
|
20240108,093500,1115212835,2530,2525,2530,2520,13504
|
|
20240108,093400,1081091495,2520,2515,2525,2515,5399
|
|
20240108,093300,1067495350,2515,2510,2520,2510,3984
|
|
20240108,093200,1057478785,2510,2520,2525,2510,13465
|
|
20240108,093100,1023565055,2520,2525,2530,2515,7231
|
|
20240108,093000,1005331315,2525,2525,2530,2520,936
|
|
20240108,092900,1002967745,2530,2505,2535,2500,9139
|
|
20240108,092800,979909285,2500,2510,2520,2500,54128
|
|
20240108,092700,844437280,2510,2525,2525,2505,27252
|
|
20240108,092600,775934170,2525,2525,2530,2525,4547
|
|
20240108,092500,764452990,2525,2535,2535,2525,1808
|
|
20240108,092400,759884735,2535,2525,2535,2520,27257
|
|
20240108,092300,691046100,2525,2530,2540,2525,9765
|
|
20240108,092200,666370045,2525,2540,2540,2525,4394
|
|
20240108,092100,655251080,2540,2545,2545,2535,1598
|
|
20240108,092000,651197665,2550,2535,2550,2525,7140
|
|
20240108,091900,633084030,2535,2525,2535,2520,5308
|
|
20240108,091800,619666270,2530,2530,2530,2510,11697
|
|
20240108,091700,590199475,2530,2530,2535,2530,3238
|
|
20240108,091600,581998145,2530,2530,2535,2525,2329
|
|
20240108,091500,576102255,2530,2525,2530,2520,9259
|
|
20240108,091400,552701985,2525,2530,2530,2505,38296
|
|
20240108,091300,456491855,2525,2525,2530,2515,11426
|
|
20240108,091200,427692820,2525,2530,2535,2510,21334
|
|
20240108,091100,373917640,2535,2535,2540,2525,19003
|
|
20240108,091000,325843070,2535,2555,2565,2535,33397
|
|
20240108,090900,240809615,2555,2580,2580,2555,6096
|
|
20240108,090800,225178105,2570,2560,2580,2560,3758
|
|
20240108,090700,215521945,2560,2565,2575,2555,6770
|
|
20240108,090600,198199180,2575,2585,2585,2565,4239
|
|
20240108,090500,187300260,2585,2575,2585,2570,4821
|
|
20240108,090400,174868860,2575,2580,2585,2565,5307
|
|
20240108,090300,161201095,2580,2585,2585,2570,4690
|
|
20240108,090200,149144535,2570,2585,2585,2570,5549
|
|
20240108,090100,134863510,2595,2555,2595,2555,3912
|
|
20240108,090000,124751720,2570,2550,2575,2550,48712
|