612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,190800,8258593540,2510,2510,2510,2510,0
|
|
20240115,190700,8258593540,2510,2510,2510,2510,0
|
|
20240115,190600,8258593540,2510,2510,2510,2510,0
|
|
20240115,190500,8258593540,2510,2510,2510,2510,0
|
|
20240115,190400,8258593540,2510,2510,2510,2510,0
|
|
20240115,190300,8258593540,2510,2510,2510,2510,0
|
|
20240115,190200,8258593540,2510,2510,2510,2510,0
|
|
20240115,190100,8258593540,2510,2510,2510,2510,0
|
|
20240115,190000,8258593540,2510,2510,2510,2510,0
|
|
20240115,185900,8258593540,2510,2510,2510,2510,0
|
|
20240115,185800,8258593540,2510,2510,2510,2510,0
|
|
20240115,185700,8258593540,2510,2510,2510,2510,0
|
|
20240115,185600,8258593540,2510,2510,2510,2510,0
|
|
20240115,185500,8258593540,2510,2510,2510,2510,0
|
|
20240115,185400,8258593540,2510,2510,2510,2510,0
|
|
20240115,185300,8258593540,2510,2510,2510,2510,0
|
|
20240115,185200,8258593540,2510,2510,2510,2510,0
|
|
20240115,185100,8258593540,2510,2510,2510,2510,0
|
|
20240115,185000,8258593540,2510,2510,2510,2510,0
|
|
20240115,184900,8258593540,2510,2510,2510,2510,0
|
|
20240115,184800,8258593540,2510,2510,2510,2510,0
|
|
20240115,184700,8258593540,2510,2510,2510,2510,0
|
|
20240115,184600,8258593540,2510,2510,2510,2510,0
|
|
20240115,184500,8258593540,2510,2510,2510,2510,0
|
|
20240115,184400,8258593540,2510,2510,2510,2510,0
|
|
20240115,184300,8258593540,2510,2510,2510,2510,0
|
|
20240115,184200,8258593540,2510,2510,2510,2510,0
|
|
20240115,184100,8258593540,2510,2510,2510,2510,0
|
|
20240115,184000,8258593540,2510,2510,2510,2510,0
|
|
20240115,183900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,183800,8258593540,2510,2510,2510,2510,0
|
|
20240115,183700,8258593540,2510,2510,2510,2510,0
|
|
20240115,183600,8258593540,2510,2510,2510,2510,0
|
|
20240115,183500,8258593540,2510,2510,2510,2510,0
|
|
20240115,183400,8258593540,2510,2510,2510,2510,0
|
|
20240115,183300,8258593540,2510,2510,2510,2510,0
|
|
20240115,183200,8258593540,2510,2510,2510,2510,0
|
|
20240115,183100,8258593540,2510,2510,2510,2510,0
|
|
20240115,183000,8258593540,2510,2510,2510,2510,0
|
|
20240115,182900,8258593540,2510,2510,2510,2510,0
|
|
20240115,182800,8258593540,2510,2510,2510,2510,0
|
|
20240115,182700,8258593540,2510,2510,2510,2510,0
|
|
20240115,182600,8258593540,2510,2510,2510,2510,0
|
|
20240115,182500,8258593540,2510,2510,2510,2510,0
|
|
20240115,182400,8258593540,2510,2510,2510,2510,0
|
|
20240115,182300,8258593540,2510,2510,2510,2510,0
|
|
20240115,182200,8258593540,2510,2510,2510,2510,0
|
|
20240115,182100,8258593540,2510,2510,2510,2510,0
|
|
20240115,182000,8258593540,2510,2510,2510,2510,0
|
|
20240115,181900,8258593540,2510,2510,2510,2510,0
|
|
20240115,181800,8258593540,2510,2510,2510,2510,0
|
|
20240115,181700,8258593540,2510,2510,2510,2510,0
|
|
20240115,181600,8258593540,2510,2510,2510,2510,0
|
|
20240115,181500,8258593540,2510,2510,2510,2510,0
|
|
20240115,181400,8258593540,2510,2510,2510,2510,0
|
|
20240115,181300,8258593540,2510,2510,2510,2510,0
|
|
20240115,181200,8258593540,2510,2510,2510,2510,0
|
|
20240115,181100,8258593540,2510,2510,2510,2510,0
|
|
20240115,181000,8258593540,2510,2510,2510,2510,0
|
|
20240115,180900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,180800,8258593540,2510,2510,2510,2510,0
|
|
20240115,180700,8258593540,2510,2510,2510,2510,0
|
|
20240115,180600,8258593540,2510,2510,2510,2510,0
|
|
20240115,180500,8258593540,2510,2510,2510,2510,0
|
|
20240115,180400,8258593540,2510,2510,2510,2510,0
|
|
20240115,180300,8258593540,2510,2510,2510,2510,0
|
|
20240115,180200,8258593540,2510,2510,2510,2510,0
|
|
20240115,180100,8258593540,2510,2510,2510,2510,0
|
|
20240115,180000,8258593540,2510,2510,2510,2510,0
|
|
20240115,175900,8258593540,2510,2510,2510,2510,0
|
|
20240115,175800,8258593540,2510,2510,2510,2510,0
|
|
20240115,175700,8258593540,2510,2510,2510,2510,0
|
|
20240115,175600,8258593540,2510,2510,2510,2510,0
|
|
20240115,175500,8258593540,2510,2510,2510,2510,0
|
|
20240115,175400,8258593540,2510,2510,2510,2510,0
|
|
20240115,175300,8258593540,2510,2510,2510,2510,0
|
|
20240115,175200,8258593540,2510,2510,2510,2510,0
|
|
20240115,175100,8258593540,2510,2510,2510,2510,0
|
|
20240115,175000,8258593540,2510,2510,2510,2510,0
|
|
20240115,174900,8258593540,2510,2510,2510,2510,0
|
|
20240115,174800,8258593540,2510,2510,2510,2510,0
|
|
20240115,174700,8258593540,2510,2510,2510,2510,0
|
|
20240115,174600,8258593540,2510,2510,2510,2510,0
|
|
20240115,174500,8258593540,2510,2510,2510,2510,0
|
|
20240115,174400,8258593540,2510,2510,2510,2510,0
|
|
20240115,174300,8258593540,2510,2510,2510,2510,0
|
|
20240115,174200,8258593540,2510,2510,2510,2510,0
|
|
20240115,174100,8258593540,2510,2510,2510,2510,0
|
|
20240115,174000,8258593540,2510,2510,2510,2510,0
|
|
20240115,173900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,173800,8258593540,2510,2510,2510,2510,0
|
|
20240115,173700,8258593540,2510,2510,2510,2510,0
|
|
20240115,173600,8258593540,2510,2510,2510,2510,0
|
|
20240115,173500,8258593540,2510,2510,2510,2510,0
|
|
20240115,173400,8258593540,2510,2510,2510,2510,0
|
|
20240115,173300,8258593540,2510,2510,2510,2510,0
|
|
20240115,173200,8258593540,2510,2510,2510,2510,0
|
|
20240115,173100,8258593540,2510,2510,2510,2510,0
|
|
20240115,173000,8258593540,2510,2510,2510,2510,0
|
|
20240115,172900,8258593540,2510,2510,2510,2510,0
|
|
20240115,172800,8258593540,2510,2510,2510,2510,0
|
|
20240115,172700,8258593540,2510,2510,2510,2510,0
|
|
20240115,172600,8258593540,2510,2510,2510,2510,0
|
|
20240115,172500,8258593540,2510,2510,2510,2510,0
|
|
20240115,172400,8258593540,2510,2510,2510,2510,0
|
|
20240115,172300,8258593540,2510,2510,2510,2510,0
|
|
20240115,172200,8258593540,2510,2510,2510,2510,0
|
|
20240115,172100,8258593540,2510,2510,2510,2510,0
|
|
20240115,172000,8258593540,2510,2510,2510,2510,0
|
|
20240115,171900,8258593540,2510,2510,2510,2510,0
|
|
20240115,171800,8258593540,2510,2510,2510,2510,0
|
|
20240115,171700,8258593540,2510,2510,2510,2510,0
|
|
20240115,171600,8258593540,2510,2510,2510,2510,0
|
|
20240115,171500,8258593540,2510,2510,2510,2510,0
|
|
20240115,171400,8258593540,2510,2510,2510,2510,0
|
|
20240115,171300,8258593540,2510,2510,2510,2510,0
|
|
20240115,171200,8258593540,2510,2510,2510,2510,0
|
|
20240115,171100,8258593540,2510,2510,2510,2510,0
|
|
20240115,171000,8258593540,2510,2510,2510,2510,0
|
|
20240115,170900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,170800,8258593540,2510,2510,2510,2510,0
|
|
20240115,170700,8258593540,2510,2510,2510,2510,0
|
|
20240115,170600,8258593540,2510,2510,2510,2510,0
|
|
20240115,170500,8258593540,2510,2510,2510,2510,0
|
|
20240115,170400,8258593540,2510,2510,2510,2510,0
|
|
20240115,170300,8258593540,2510,2510,2510,2510,0
|
|
20240115,170200,8258593540,2510,2510,2510,2510,0
|
|
20240115,170100,8258593540,2510,2510,2510,2510,0
|
|
20240115,170000,8258593540,2510,2510,2510,2510,0
|
|
20240115,165900,8258593540,2510,2510,2510,2510,0
|
|
20240115,165800,8258593540,2510,2510,2510,2510,0
|
|
20240115,165700,8258593540,2510,2510,2510,2510,0
|
|
20240115,165600,8258593540,2510,2510,2510,2510,0
|
|
20240115,165500,8258593540,2510,2510,2510,2510,0
|
|
20240115,165400,8258593540,2510,2510,2510,2510,0
|
|
20240115,165300,8258593540,2510,2510,2510,2510,0
|
|
20240115,165200,8258593540,2510,2510,2510,2510,0
|
|
20240115,165100,8258593540,2510,2510,2510,2510,0
|
|
20240115,165000,8258593540,2510,2510,2510,2510,0
|
|
20240115,164900,8258593540,2510,2510,2510,2510,0
|
|
20240115,164800,8258593540,2510,2510,2510,2510,0
|
|
20240115,164700,8258593540,2510,2510,2510,2510,0
|
|
20240115,164600,8258593540,2510,2510,2510,2510,0
|
|
20240115,164500,8258593540,2510,2510,2510,2510,0
|
|
20240115,164400,8258593540,2510,2510,2510,2510,0
|
|
20240115,164300,8258593540,2510,2510,2510,2510,0
|
|
20240115,164200,8258593540,2510,2510,2510,2510,0
|
|
20240115,164100,8258593540,2510,2510,2510,2510,0
|
|
20240115,164000,8258593540,2510,2510,2510,2510,0
|
|
20240115,163900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,163800,8258593540,2510,2510,2510,2510,0
|
|
20240115,163700,8258593540,2510,2510,2510,2510,0
|
|
20240115,163600,8258593540,2510,2510,2510,2510,0
|
|
20240115,163500,8258593540,2510,2510,2510,2510,0
|
|
20240115,163400,8258593540,2510,2510,2510,2510,0
|
|
20240115,163300,8258593540,2510,2510,2510,2510,0
|
|
20240115,163200,8258593540,2510,2510,2510,2510,0
|
|
20240115,163100,8258593540,2510,2510,2510,2510,0
|
|
20240115,163000,8258593540,2510,2510,2510,2510,0
|
|
20240115,162900,8258593540,2510,2510,2510,2510,0
|
|
20240115,162800,8258593540,2510,2510,2510,2510,0
|
|
20240115,162700,8258593540,2510,2510,2510,2510,0
|
|
20240115,162600,8258593540,2510,2510,2510,2510,0
|
|
20240115,162500,8258593540,2510,2510,2510,2510,0
|
|
20240115,162400,8258593540,2510,2510,2510,2510,0
|
|
20240115,162300,8258593540,2510,2510,2510,2510,0
|
|
20240115,162200,8258593540,2510,2510,2510,2510,0
|
|
20240115,162100,8258593540,2510,2510,2510,2510,0
|
|
20240115,162000,8258593540,2510,2510,2510,2510,0
|
|
20240115,161900,8258593540,2510,2510,2510,2510,0
|
|
20240115,161800,8258593540,2510,2510,2510,2510,0
|
|
20240115,161700,8258593540,2510,2510,2510,2510,0
|
|
20240115,161600,8258593540,2510,2510,2510,2510,0
|
|
20240115,161500,8258593540,2510,2510,2510,2510,0
|
|
20240115,161400,8258593540,2510,2510,2510,2510,0
|
|
20240115,161300,8258593540,2510,2510,2510,2510,0
|
|
20240115,161200,8258593540,2510,2510,2510,2510,0
|
|
20240115,161100,8258593540,2510,2510,2510,2510,0
|
|
20240115,161000,8258593540,2510,2510,2510,2510,0
|
|
20240115,160900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,160800,8258593540,2510,2510,2510,2510,0
|
|
20240115,160700,8258593540,2510,2510,2510,2510,0
|
|
20240115,160600,8258593540,2510,2510,2510,2510,0
|
|
20240115,160500,8258593540,2510,2510,2510,2510,0
|
|
20240115,160400,8258593540,2510,2510,2510,2510,0
|
|
20240115,160300,8258593540,2510,2510,2510,2510,0
|
|
20240115,160200,8258593540,2510,2510,2510,2510,0
|
|
20240115,160100,8258593540,2510,2510,2510,2510,0
|
|
20240115,160000,8258593540,2510,2510,2510,2510,0
|
|
20240115,155900,8258593540,2510,2510,2510,2510,0
|
|
20240115,155800,8258593540,2510,2510,2510,2510,0
|
|
20240115,155700,8258593540,2510,2510,2510,2510,0
|
|
20240115,155600,8258593540,2510,2510,2510,2510,0
|
|
20240115,155500,8258593540,2510,2510,2510,2510,0
|
|
20240115,155400,8258593540,2510,2510,2510,2510,0
|
|
20240115,155300,8258593540,2510,2510,2510,2510,0
|
|
20240115,155200,8258593540,2510,2510,2510,2510,0
|
|
20240115,155100,8258593540,2510,2510,2510,2510,0
|
|
20240115,155000,8258593540,2510,2510,2510,2510,0
|
|
20240115,154900,8258593540,2510,2510,2510,2510,0
|
|
20240115,154800,8258593540,2510,2510,2510,2510,0
|
|
20240115,154700,8258593540,2510,2510,2510,2510,0
|
|
20240115,154600,8258593540,2510,2510,2510,2510,0
|
|
20240115,154500,8258593540,2510,2510,2510,2510,0
|
|
20240115,154400,8258593540,2510,2510,2510,2510,0
|
|
20240115,154300,8258593540,2510,2510,2510,2510,0
|
|
20240115,154200,8258593540,2510,2510,2510,2510,0
|
|
20240115,154100,8258593540,2510,2510,2510,2510,0
|
|
20240115,154000,8258593540,2510,2510,2510,2510,0
|
|
20240115,153900,8258593540,2510,2510,2510,2510,24054
|
|
20240115,153800,8258593540,2510,2510,2510,2510,0
|
|
20240115,153700,8258593540,2510,2510,2510,2510,0
|
|
20240115,153600,8258593540,2510,2510,2510,2510,0
|
|
20240115,153500,8258593540,2510,2510,2510,2510,0
|
|
20240115,153400,8258593540,2510,2510,2510,2510,0
|
|
20240115,153300,8258593540,2510,2510,2510,2510,0
|
|
20240115,153200,8258593540,2510,2510,2510,2510,0
|
|
20240115,153100,8258593540,2510,2510,2510,2510,0
|
|
20240115,153000,8258593540,2510,2510,2510,2510,24054
|
|
20240115,152900,8198218000,2520,2520,2520,2520,0
|
|
20240115,152800,8198218000,2520,2520,2520,2520,0
|
|
20240115,152700,8198218000,2520,2520,2520,2520,0
|
|
20240115,152600,8198218000,2520,2520,2520,2520,0
|
|
20240115,152500,8198218000,2520,2520,2520,2520,0
|
|
20240115,152400,8198218000,2520,2520,2520,2520,0
|
|
20240115,152300,8198218000,2520,2520,2520,2520,0
|
|
20240115,152200,8198218000,2520,2520,2520,2520,0
|
|
20240115,152100,8198218000,2520,2520,2520,2520,0
|
|
20240115,152000,8198218000,2520,2520,2520,2520,0
|
|
20240115,151900,8198218000,2520,2520,2525,2520,3460
|
|
20240115,151800,8189497815,2520,2525,2525,2520,1546
|
|
20240115,151700,8185596295,2525,2525,2525,2520,1628
|
|
20240115,151600,8181486955,2525,2520,2525,2520,2030
|
|
20240115,151500,8176371205,2525,2520,2525,2515,5328
|
|
20240115,151400,8162944745,2520,2520,2525,2515,5235
|
|
20240115,151300,8149751100,2520,2515,2520,2515,4118
|
|
20240115,151200,8139375925,2520,2520,2520,2520,4969
|
|
20240115,151100,8126854045,2520,2530,2530,2520,5739
|
|
20240115,151000,8112335385,2535,2530,2535,2530,1190
|
|
20240115,150900,8109323780,2520,2530,2530,2520,807
|
|
20240115,150800,8107288310,2530,2515,2530,2515,10401
|
|
20240115,150700,8081028420,2510,2515,2515,2510,3811
|
|
20240115,150600,8071443760,2510,2505,2510,2505,1560
|
|
20240115,150500,8067533080,2505,2505,2505,2505,1156
|
|
20240115,150400,8064637300,2505,2505,2505,2505,1074
|
|
20240115,150300,8061946930,2500,2505,2510,2500,3188
|
|
20240115,150200,8053973215,2505,2505,2510,2505,2274
|
|
20240115,150100,8048274960,2510,2510,2510,2510,551
|
|
20240115,150000,8046891950,2510,2505,2510,2505,1782
|
|
20240115,145900,8042424205,2510,2510,2515,2510,502
|
|
20240115,145800,8041164180,2515,2510,2515,2510,62
|
|
20240115,145700,8041008310,2515,2515,2515,2510,83
|
|
20240115,145600,8040799665,2510,2510,2510,2510,1498
|
|
20240115,145500,8037039685,2510,2515,2515,2510,146
|
|
20240115,145400,8036673100,2505,2515,2515,2505,171
|
|
20240115,145300,8036244185,2505,2510,2515,2505,5235
|
|
20240115,145200,8023089365,2500,2500,2510,2500,695
|
|
20240115,145100,8021349865,2500,2505,2505,2500,2659
|
|
20240115,145000,8014689270,2505,2505,2505,2505,3
|
|
20240115,144900,8014681755,2505,2505,2505,2505,858
|
|
20240115,144800,8012532465,2505,2495,2505,2495,1781
|
|
20240115,144700,8008073315,2495,2500,2500,2495,850
|
|
20240115,144600,8005951025,2500,2500,2505,2500,2672
|
|
20240115,144500,7999270975,2500,2500,2500,2500,1450
|
|
20240115,144400,7995645975,2505,2505,2505,2500,2001
|
|
20240115,144300,7990635970,2505,2505,2505,2505,27
|
|
20240115,144200,7990568335,2505,2505,2505,2505,60
|
|
20240115,144100,7990418035,2505,2500,2505,2500,2760
|
|
20240115,144000,7983508955,2500,2500,2500,2500,343
|
|
20240115,143900,7982651455,2510,2500,2510,2500,320
|
|
20240115,143800,7981851395,2500,2500,2500,2500,557
|
|
20240115,143700,7980458895,2500,2510,2510,2500,451
|
|
20240115,143600,7979327985,2510,2510,2510,2500,173
|
|
20240115,143500,7978894355,2505,2505,2510,2505,2021
|
|
20240115,143400,7973831645,2510,2505,2510,2505,2067
|
|
20240115,143300,7968653770,2505,2505,2505,2505,2071
|
|
20240115,143200,7963465915,2500,2505,2505,2500,2524
|
|
20240115,143100,7957155850,2500,2505,2505,2500,1000
|
|
20240115,143000,7954655845,2505,2505,2505,2505,0
|
|
20240115,142900,7954655845,2505,2505,2505,2500,4169
|
|
20240115,142800,7944212600,2505,2505,2510,2500,2759
|
|
20240115,142700,7937308575,2505,2505,2505,2505,476
|
|
20240115,142600,7936116195,2505,2510,2510,2505,753
|
|
20240115,142500,7934227760,2505,2505,2505,2505,27
|
|
20240115,142400,7934160125,2510,2510,2510,2510,10
|
|
20240115,142300,7934135025,2510,2510,2510,2510,300
|
|
20240115,142200,7933382025,2510,2510,2510,2510,609
|
|
20240115,142100,7931853435,2510,2510,2510,2510,2288
|
|
20240115,142000,7926110555,2505,2505,2505,2505,71
|
|
20240115,141900,7925932700,2510,2505,2510,2505,2471
|
|
20240115,141800,7919730670,2505,2505,2505,2505,40
|
|
20240115,141700,7919630470,2500,2505,2505,2500,5910
|
|
20240115,141600,7904834600,2505,2500,2505,2500,1257
|
|
20240115,141500,7901688705,2505,2505,2505,2495,17853
|
|
20240115,141400,7857056320,2500,2505,2510,2500,14145
|
|
20240115,141300,7821687570,2505,2510,2515,2505,2164
|
|
20240115,141200,7816266545,2515,2515,2515,2515,1
|
|
20240115,141100,7816264030,2515,2505,2515,2505,1475
|
|
20240115,141000,7812563185,2505,2510,2510,2505,5359
|
|
20240115,140900,7799132340,2510,2510,2510,2510,870
|
|
20240115,140800,7796948640,2505,2505,2510,2505,617
|
|
20240115,140700,7795402555,2505,2505,2515,2505,4123
|
|
20240115,140600,7785056465,2505,2510,2515,2505,958
|
|
20240115,140500,7782656360,2515,2510,2515,2505,9778
|
|
20240115,140400,7758150705,2515,2510,2515,2510,6475
|
|
20240115,140300,7741898445,2510,2510,2510,2510,5872
|
|
20240115,140200,7727159725,2510,2520,2520,2510,1023
|
|
20240115,140100,7724590285,2515,2515,2515,2515,508
|
|
20240115,140000,7723312665,2515,2520,2520,2515,8202
|
|
20240115,135900,7702684240,2525,2525,2525,2525,1
|
|
20240115,135800,7702681715,2520,2520,2520,2520,10
|
|
20240115,135700,7702656515,2520,2515,2520,2515,4408
|
|
20240115,135600,7691565960,2515,2520,2520,2515,7787
|
|
20240115,135500,7671976065,2520,2520,2520,2520,4156
|
|
20240115,135400,7661502945,2525,2525,2525,2525,5465
|
|
20240115,135300,7647703820,2525,2525,2525,2525,459
|
|
20240115,135200,7646544845,2525,2525,2525,2525,50
|
|
20240115,135100,7646418595,2530,2525,2530,2525,19
|
|
20240115,135000,7646370535,2525,2525,2525,2525,1485
|
|
20240115,134900,7642620910,2525,2525,2525,2525,362
|
|
20240115,134800,7641706860,2525,2530,2530,2525,2658
|
|
20240115,134700,7634994965,2530,2530,2530,2530,103
|
|
20240115,134600,7634734375,2530,2530,2530,2530,50
|
|
20240115,134500,7634607875,2525,2520,2525,2520,864
|
|
20240115,134400,7632429000,2520,2520,2520,2520,38
|
|
20240115,134300,7632333240,2520,2525,2525,2520,5515
|
|
20240115,134200,7618408260,2530,2530,2530,2530,3
|
|
20240115,134100,7618400670,2535,2535,2535,2535,0
|
|
20240115,134000,7618400670,2535,2530,2535,2525,1511
|
|
20240115,133900,7614579065,2530,2530,2530,2525,1616
|
|
20240115,133800,7610490660,2530,2530,2530,2530,2966
|
|
20240115,133700,7602986680,2530,2530,2535,2530,781
|
|
20240115,133600,7601010300,2530,2530,2535,2530,1769
|
|
20240115,133500,7596534690,2530,2530,2530,2530,900
|
|
20240115,133400,7594257690,2530,2535,2535,2530,301
|
|
20240115,133300,7593494810,2530,2530,2530,2530,874
|
|
20240115,133200,7591283590,2535,2535,2535,2530,1314
|
|
20240115,133100,7587954755,2535,2530,2535,2530,4044
|
|
20240115,133000,7577723430,2530,2525,2530,2525,4942
|
|
20240115,132900,7565222170,2525,2530,2530,2525,1459
|
|
20240115,132800,7561538150,2530,2525,2530,2525,514
|
|
20240115,132700,7560239800,2525,2525,2525,2520,1815
|
|
20240115,132600,7555657925,2525,2525,2525,2520,1004
|
|
20240115,132500,7553126525,2520,2520,2520,2520,215
|
|
20240115,132400,7552584725,2520,2520,2520,2520,3174
|
|
20240115,132300,7544586245,2520,2525,2525,2520,4115
|
|
20240115,132200,7534215945,2525,2520,2525,2520,1576
|
|
20240115,132100,7530238735,2520,2525,2525,2515,631
|
|
20240115,132000,7528650015,2525,2515,2525,2510,6132
|
|
20240115,131900,7513215180,2510,2520,2520,2505,23984
|
|
20240115,131800,7452955590,2520,2520,2520,2520,4978
|
|
20240115,131700,7440411030,2520,2525,2525,2520,2337
|
|
20240115,131600,7434514640,2530,2525,2530,2520,3323
|
|
20240115,131500,7426128325,2525,2530,2530,2525,10772
|
|
20240115,131400,7398898675,2530,2535,2535,2530,5210
|
|
20240115,131300,7385714625,2535,2530,2535,2530,3369
|
|
20240115,131200,7377175365,2530,2535,2535,2530,4159
|
|
20240115,131100,7366641185,2540,2540,2540,2530,13675
|
|
20240115,131000,7331925490,2545,2555,2555,2545,1002
|
|
20240115,130900,7329375380,2555,2545,2555,2545,1360
|
|
20240115,130800,7325914160,2545,2555,2555,2545,2407
|
|
20240115,130700,7319788285,2555,2555,2555,2550,366
|
|
20240115,130600,7318854830,2555,2555,2555,2550,78
|
|
20240115,130500,7318655615,2555,2550,2555,2545,83
|
|
20240115,130400,7318443975,2550,2550,2550,2550,53
|
|
20240115,130300,7318308825,2550,2550,2550,2550,1499
|
|
20240115,130200,7314486375,2545,2545,2550,2545,105
|
|
20240115,130100,7314219135,2550,2550,2550,2545,454
|
|
20240115,130000,7313063685,2545,2545,2545,2540,619
|
|
20240115,125900,7311490480,2545,2545,2545,2545,11
|
|
20240115,125800,7311462485,2545,2545,2545,2545,1964
|
|
20240115,125700,7306464105,2545,2545,2545,2545,1017
|
|
20240115,125600,7303875840,2545,2545,2545,2545,415
|
|
20240115,125500,7302819665,2545,2545,2550,2545,706
|
|
20240115,125400,7301021895,2545,2550,2550,2545,809
|
|
20240115,125300,7298962940,2550,2545,2550,2545,380
|
|
20240115,125200,7297995835,2545,2545,2545,2545,10
|
|
20240115,125100,7297970385,2545,2540,2545,2540,926
|
|
20240115,125000,7295613810,2540,2540,2540,2540,154
|
|
20240115,124900,7295222650,2545,2545,2545,2545,1007
|
|
20240115,124800,7292659835,2550,2550,2550,2550,4
|
|
20240115,124700,7292649635,2550,2540,2550,2540,262
|
|
20240115,124600,7291983115,2550,2540,2550,2540,775
|
|
20240115,124500,7290009215,2540,2540,2550,2540,151
|
|
20240115,124400,7289625555,2540,2535,2550,2535,5065
|
|
20240115,124300,7276736405,2535,2550,2550,2535,3935
|
|
20240115,124200,7266740600,2550,2545,2550,2545,23
|
|
20240115,124100,7266682050,2545,2545,2545,2545,4195
|
|
20240115,124000,7256005775,2545,2560,2560,2540,19362
|
|
20240115,123900,7206706560,2560,2565,2575,2560,2680
|
|
20240115,123800,7199836955,2560,2565,2565,2560,1132
|
|
20240115,123700,7196938625,2565,2560,2565,2560,323
|
|
20240115,123600,7196111630,2560,2550,2580,2550,10528
|
|
20240115,123500,7169175450,2550,2550,2550,2550,2568
|
|
20240115,123400,7162627050,2550,2555,2560,2550,14006
|
|
20240115,123300,7126885800,2555,2555,2555,2555,20
|
|
20240115,123200,7126834700,2555,2560,2560,2555,15418
|
|
20240115,123100,7087434490,2560,2560,2560,2560,1000
|
|
20240115,123000,7084874490,2560,2560,2560,2560,2620
|
|
20240115,122900,7078167290,2560,2560,2560,2555,5316
|
|
20240115,122800,7064559835,2560,2560,2560,2560,1094
|
|
20240115,122700,7061759195,2560,2560,2560,2560,2008
|
|
20240115,122600,7056618715,2560,2565,2565,2560,2105
|
|
20240115,122500,7051219865,2565,2565,2565,2560,5784
|
|
20240115,122400,7036408870,2565,2565,2565,2560,5391
|
|
20240115,122300,7022590290,2570,2575,2575,2565,5085
|
|
20240115,122200,7009531430,2565,2565,2565,2565,1756
|
|
20240115,122100,7005027290,2565,2565,2565,2565,101
|
|
20240115,122000,7004768225,2565,2570,2570,2565,1447
|
|
20240115,121900,7001049460,2570,2570,2570,2570,25
|
|
20240115,121800,7000985210,2575,2575,2575,2575,1180
|
|
20240115,121700,6997946710,2570,2570,2570,2570,8
|
|
20240115,121600,6997926150,2570,2575,2575,2570,112
|
|
20240115,121500,6997638150,2575,2575,2575,2575,1
|
|
20240115,121400,6997635575,2565,2565,2565,2560,1800
|
|
20240115,121300,6993020945,2570,2570,2570,2570,495
|
|
20240115,121200,6991748795,2570,2570,2570,2570,0
|
|
20240115,121100,6991748795,2570,2575,2575,2570,610
|
|
20240115,121000,6990181045,2575,2570,2575,2570,350
|
|
20240115,120900,6989280795,2570,2575,2575,2565,469
|
|
20240115,120800,6988074830,2575,2570,2575,2565,2870
|
|
20240115,120700,6980690990,2570,2560,2570,2560,856
|
|
20240115,120600,6978493775,2565,2570,2570,2565,6446
|
|
20240115,120500,6961953785,2575,2570,2575,2570,337
|
|
20240115,120400,6961086985,2570,2565,2570,2565,181
|
|
20240115,120300,6960622470,2570,2565,2570,2565,1001
|
|
20240115,120200,6958049905,2565,2565,2565,2560,360
|
|
20240115,120100,6957126835,2560,2565,2565,2560,3951
|
|
20240115,120000,6947012170,2565,2570,2570,2565,2252
|
|
20240115,115900,6941231035,2570,2565,2570,2565,116
|
|
20240115,115800,6940932990,2565,2560,2565,2560,1336
|
|
20240115,115700,6937507290,2560,2560,2565,2560,1404
|
|
20240115,115600,6933912725,2560,2565,2565,2560,4249
|
|
20240115,115500,6923033550,2565,2570,2570,2565,2800
|
|
20240115,115400,6915851495,2565,2570,2570,2565,580
|
|
20240115,115300,6914363395,2570,2570,2570,2570,2246
|
|
20240115,115200,6908591175,2570,2570,2570,2570,933
|
|
20240115,115100,6906193365,2570,2565,2570,2560,2779
|
|
20240115,115000,6899071435,2565,2565,2565,2565,92
|
|
20240115,114900,6898835455,2570,2570,2570,2565,898
|
|
20240115,114800,6896528095,2575,2560,2575,2560,356
|
|
20240115,114700,6895616690,2560,2565,2575,2560,5101
|
|
20240115,114600,6882536375,2570,2565,2570,2565,1219
|
|
20240115,114500,6879405605,2580,2570,2580,2570,9784
|
|
20240115,114400,6854260715,2575,2575,2580,2575,8133
|
|
20240115,114300,6833317745,2580,2580,2580,2580,17
|
|
20240115,114200,6833273885,2580,2580,2580,2580,12212
|
|
20240115,114100,6801766925,2585,2580,2585,2580,410
|
|
20240115,114000,6800707275,2585,2585,2585,2580,242
|
|
20240115,113900,6800081915,2580,2580,2580,2580,497
|
|
20240115,113800,6798799655,2585,2585,2585,2585,111
|
|
20240115,113700,6798512720,2585,2585,2585,2585,2000
|
|
20240115,113600,6793342720,2590,2585,2590,2580,10172
|
|
20240115,113500,6767010930,2585,2590,2590,2585,2175
|
|
20240115,113400,6761388545,2585,2585,2590,2585,2383
|
|
20240115,113300,6755228485,2585,2585,2585,2585,3891
|
|
20240115,113200,6745170250,2585,2585,2590,2585,167
|
|
20240115,113100,6744738540,2590,2590,2590,2585,1462
|
|
20240115,113000,6740953660,2585,2590,2590,2585,6212
|
|
20240115,112900,6724890895,2590,2590,2590,2590,216
|
|
20240115,112800,6724331455,2595,2590,2595,2585,8109
|
|
20240115,112700,6703354060,2585,2585,2600,2585,4569
|
|
20240115,112600,6691527450,2590,2585,2590,2585,615
|
|
20240115,112500,6689935195,2590,2590,2590,2590,4322
|
|
20240115,112400,6678741215,2600,2595,2600,2595,3378
|
|
20240115,112300,6669974320,2595,2595,2595,2590,1627
|
|
20240115,112200,6665757255,2595,2590,2595,2585,1931
|
|
20240115,112100,6660756145,2585,2585,2590,2585,564
|
|
20240115,112000,6659297370,2585,2595,2595,2585,1084
|
|
20240115,111900,6656486390,2585,2590,2600,2585,7273
|
|
20240115,111800,6637639300,2590,2585,2595,2585,955
|
|
20240115,111700,6635165820,2585,2610,2610,2585,3027
|
|
20240115,111600,6627289510,2610,2590,2610,2590,25937
|
|
20240115,111500,6559895125,2590,2590,2590,2585,2092
|
|
20240115,111400,6554486895,2585,2590,2590,2585,805
|
|
20240115,111300,6552401950,2590,2585,2590,2580,3293
|
|
20240115,111200,6543889230,2590,2590,2590,2585,1353
|
|
20240115,111100,6540385215,2590,2590,2590,2590,1035
|
|
20240115,111000,6537704565,2590,2590,2590,2590,395
|
|
20240115,110900,6536681515,2585,2590,2590,2585,284
|
|
20240115,110800,6535946875,2590,2580,2590,2580,8127
|
|
20240115,110700,6514940290,2580,2580,2580,2580,1341
|
|
20240115,110600,6511480510,2585,2580,2585,2570,14514
|
|
20240115,110500,6474135070,2575,2575,2575,2575,4236
|
|
20240115,110400,6463227370,2575,2575,2580,2575,860
|
|
20240115,110300,6461012545,2580,2580,2580,2575,366
|
|
20240115,110200,6460068285,2580,2580,2580,2575,641
|
|
20240115,110100,6458415870,2580,2590,2595,2580,3106
|
|
20240115,110000,6450376330,2590,2580,2590,2580,2975
|
|
20240115,105900,6442671250,2580,2580,2590,2580,2074
|
|
20240115,105800,6437313860,2585,2575,2585,2575,604
|
|
20240115,105700,6435754640,2570,2575,2575,2570,1084
|
|
20240115,105600,6432968275,2570,2585,2585,2570,4853
|
|
20240115,105500,6420449115,2580,2580,2585,2580,1081
|
|
20240115,105400,6417657585,2580,2580,2580,2580,2898
|
|
20240115,105300,6410180745,2570,2580,2580,2570,223
|
|
20240115,105200,6409606845,2570,2580,2580,2570,2088
|
|
20240115,105100,6404238185,2570,2580,2580,2570,4222
|
|
20240115,105000,6393380055,2580,2595,2595,2575,8172
|
|
20240115,104900,6372213525,2595,2580,2595,2580,19969
|
|
20240115,104800,6320434045,2585,2590,2590,2580,5656
|
|
20240115,104700,6305818280,2590,2595,2595,2585,1071
|
|
20240115,104600,6303042875,2590,2595,2595,2590,1866
|
|
20240115,104500,6298206095,2595,2590,2595,2585,2481
|
|
20240115,104400,6291789430,2585,2585,2595,2585,4985
|
|
20240115,104300,6278874745,2580,2590,2590,2580,7052
|
|
20240115,104200,6260630190,2590,2590,2590,2585,2462
|
|
20240115,104100,6254253785,2590,2600,2600,2585,7785
|
|
20240115,104000,6234053275,2600,2580,2600,2580,19344
|
|
20240115,103900,6183870665,2585,2580,2585,2575,3444
|
|
20240115,103800,6174989770,2580,2580,2585,2575,2864
|
|
20240115,103700,6167603490,2580,2580,2580,2575,5040
|
|
20240115,103600,6154606585,2580,2575,2585,2575,4557
|
|
20240115,103500,6142851190,2575,2595,2595,2575,7905
|
|
20240115,103400,6122438365,2595,2590,2600,2585,26804
|
|
20240115,103300,6052905100,2590,2585,2590,2585,6417
|
|
20240115,103200,6036285185,2590,2580,2595,2580,26198
|
|
20240115,103100,5968570305,2585,2575,2585,2575,8010
|
|
20240115,103000,5947902380,2575,2575,2575,2575,3819
|
|
20240115,102900,5938068455,2575,2570,2575,2570,1268
|
|
20240115,102800,5934808140,2570,2570,2580,2570,750
|
|
20240115,102700,5932880630,2575,2575,2575,2570,2476
|
|
20240115,102600,5926512225,2575,2575,2575,2575,2010
|
|
20240115,102500,5921336475,2575,2580,2580,2570,6018
|
|
20240115,102400,5905838370,2585,2580,2585,2575,2386
|
|
20240115,102300,5899675020,2575,2575,2580,2575,1831
|
|
20240115,102200,5894956825,2570,2585,2585,2570,4525
|
|
20240115,102100,5883304510,2585,2580,2585,2575,2325
|
|
20240115,102000,5877306510,2585,2575,2585,2575,3836
|
|
20240115,101900,5867416160,2575,2560,2575,2560,4156
|
|
20240115,101800,5856770360,2560,2555,2565,2555,11745
|
|
20240115,101700,5826694215,2555,2560,2560,2555,4138
|
|
20240115,101600,5816118875,2560,2555,2560,2555,272
|
|
20240115,101500,5815423690,2560,2560,2560,2555,4739
|
|
20240115,101400,5803299245,2560,2565,2565,2560,562
|
|
20240115,101300,5801859540,2565,2565,2565,2560,2060
|
|
20240115,101200,5796580920,2560,2555,2565,2555,6421
|
|
20240115,101100,5780167795,2555,2555,2560,2555,5174
|
|
20240115,101000,5766947885,2555,2560,2565,2555,2116
|
|
20240115,100900,5761534785,2555,2565,2565,2555,1630
|
|
20240115,100800,5757369640,2555,2560,2560,2555,1305
|
|
20240115,100700,5754030105,2565,2555,2565,2555,3384
|
|
20240115,100600,5745370770,2560,2555,2565,2555,1637
|
|
20240115,100500,5741185290,2555,2560,2560,2550,10206
|
|
20240115,100400,5715102350,2560,2555,2560,2550,6479
|
|
20240115,100300,5698536665,2555,2560,2560,2550,18047
|
|
20240115,100200,5652435525,2560,2575,2575,2555,38492
|
|
20240115,100100,5553683550,2580,2580,2580,2580,2027
|
|
20240115,100000,5548453890,2580,2585,2585,2580,1328
|
|
20240115,095900,5545025135,2585,2580,2585,2580,3453
|
|
20240115,095800,5536115845,2580,2575,2580,2570,4086
|
|
20240115,095700,5525595310,2575,2570,2575,2570,1659
|
|
20240115,095600,5521329870,2575,2575,2575,2570,5054
|
|
20240115,095500,5508315860,2575,2575,2575,2570,471
|
|
20240115,095400,5507104690,2575,2580,2580,2570,2549
|
|
20240115,095300,5500545395,2575,2575,2575,2565,11831
|
|
20240115,095200,5470149315,2575,2570,2580,2570,5435
|
|
20240115,095100,5456175160,2570,2580,2580,2570,10147
|
|
20240115,095000,5430046725,2575,2585,2590,2575,8654
|
|
20240115,094900,5407695255,2585,2590,2590,2585,3209
|
|
20240115,094800,5399392720,2590,2585,2590,2585,238
|
|
20240115,094700,5398776450,2590,2590,2590,2585,4561
|
|
20240115,094600,5386967315,2585,2585,2585,2580,2808
|
|
20240115,094500,5379710710,2590,2585,2590,2580,3410
|
|
20240115,094400,5370902925,2585,2585,2585,2580,3963
|
|
20240115,094300,5360671850,2585,2595,2595,2580,2305
|
|
20240115,094200,5354710525,2590,2575,2590,2575,11291
|
|
20240115,094100,5325517160,2580,2575,2580,2575,7079
|
|
20240115,094000,5307288725,2570,2570,2575,2570,9424
|
|
20240115,093900,5283061120,2570,2575,2575,2570,3021
|
|
20240115,093800,5275290775,2575,2570,2575,2565,9294
|
|
20240115,093700,5251394350,2570,2585,2585,2570,21009
|
|
20240115,093600,5197335400,2580,2590,2590,2580,21996
|
|
20240115,093500,5140550995,2590,2590,2600,2590,10419
|
|
20240115,093400,5113559225,2595,2605,2605,2590,15251
|
|
20240115,093300,5073954820,2605,2610,2610,2600,6750
|
|
20240115,093200,5056382850,2605,2610,2610,2600,9099
|
|
20240115,093100,5032662715,2605,2615,2620,2605,9793
|
|
20240115,093000,5007095200,2620,2605,2620,2595,37888
|
|
20240115,092900,4908166740,2605,2595,2605,2590,17788
|
|
20240115,092800,4861979995,2590,2580,2590,2580,5256
|
|
20240115,092700,4848390335,2585,2580,2585,2575,6278
|
|
20240115,092600,4832188425,2580,2580,2580,2575,7813
|
|
20240115,092500,4812052060,2585,2590,2590,2580,26479
|
|
20240115,092400,4743633690,2590,2590,2590,2580,10154
|
|
20240115,092300,4717378390,2590,2575,2595,2575,14017
|
|
20240115,092200,4681144090,2585,2580,2585,2570,41183
|
|
20240115,092100,4575068455,2580,2590,2590,2580,33341
|
|
20240115,092000,4488898270,2590,2605,2605,2590,47355
|
|
20240115,091900,4365972305,2605,2605,2610,2600,7441
|
|
20240115,091800,4346580815,2605,2605,2605,2600,21335
|
|
20240115,091700,4291058625,2605,2615,2620,2605,31749
|
|
20240115,091600,4208191650,2615,2620,2620,2610,21794
|
|
20240115,091500,4151193695,2620,2615,2625,2605,26276
|
|
20240115,091400,4082477365,2625,2620,2625,2610,57923
|
|
20240115,091300,3931007380,2620,2620,2635,2620,59514
|
|
20240115,091200,3774784210,2620,2640,2640,2615,77033
|
|
20240115,091100,3572453460,2640,2605,2650,2605,104271
|
|
20240115,091000,3297904075,2610,2640,2645,2605,170000
|
|
20240115,090900,2851639765,2640,2645,2670,2625,396983
|
|
20240115,090800,1799749900,2645,2545,2650,2545,261058
|
|
20240115,090700,1118238220,2550,2525,2565,2525,59592
|
|
20240115,090600,966656555,2525,2535,2540,2525,12248
|
|
20240115,090500,935608800,2545,2540,2550,2540,36844
|
|
20240115,090400,841787495,2535,2525,2550,2520,11906
|
|
20240115,090300,811568900,2520,2560,2560,2505,64150
|
|
20240115,090200,648451605,2555,2545,2570,2540,51646
|
|
20240115,090100,516613450,2550,2535,2550,2500,35453
|
|
20240115,090000,427054420,2540,2560,2570,2525,167159
|