612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,190800,20930858515,2600,2600,2600,2600,0
|
|
20240116,190700,20930858515,2600,2600,2600,2600,0
|
|
20240116,190600,20930858515,2600,2600,2600,2600,0
|
|
20240116,190500,20930858515,2600,2600,2600,2600,0
|
|
20240116,190400,20930858515,2600,2600,2600,2600,0
|
|
20240116,190300,20930858515,2600,2600,2600,2600,0
|
|
20240116,190200,20930858515,2600,2600,2600,2600,0
|
|
20240116,190100,20930858515,2600,2600,2600,2600,0
|
|
20240116,190000,20930858515,2600,2600,2600,2600,0
|
|
20240116,185900,20930858515,2600,2600,2600,2600,0
|
|
20240116,185800,20930858515,2600,2600,2600,2600,0
|
|
20240116,185700,20930858515,2600,2600,2600,2600,0
|
|
20240116,185600,20930858515,2600,2600,2600,2600,0
|
|
20240116,185500,20930858515,2600,2600,2600,2600,0
|
|
20240116,185400,20930858515,2600,2600,2600,2600,0
|
|
20240116,185300,20930858515,2600,2600,2600,2600,0
|
|
20240116,185200,20930858515,2600,2600,2600,2600,0
|
|
20240116,185100,20930858515,2600,2600,2600,2600,0
|
|
20240116,185000,20930858515,2600,2600,2600,2600,0
|
|
20240116,184900,20930858515,2600,2600,2600,2600,0
|
|
20240116,184800,20930858515,2600,2600,2600,2600,0
|
|
20240116,184700,20930858515,2600,2600,2600,2600,0
|
|
20240116,184600,20930858515,2600,2600,2600,2600,0
|
|
20240116,184500,20930858515,2600,2600,2600,2600,0
|
|
20240116,184400,20930858515,2600,2600,2600,2600,0
|
|
20240116,184300,20930858515,2600,2600,2600,2600,0
|
|
20240116,184200,20930858515,2600,2600,2600,2600,0
|
|
20240116,184100,20930858515,2600,2600,2600,2600,0
|
|
20240116,184000,20930858515,2600,2600,2600,2600,0
|
|
20240116,183900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,183800,20930858515,2600,2600,2600,2600,0
|
|
20240116,183700,20930858515,2600,2600,2600,2600,0
|
|
20240116,183600,20930858515,2600,2600,2600,2600,0
|
|
20240116,183500,20930858515,2600,2600,2600,2600,0
|
|
20240116,183400,20930858515,2600,2600,2600,2600,0
|
|
20240116,183300,20930858515,2600,2600,2600,2600,0
|
|
20240116,183200,20930858515,2600,2600,2600,2600,0
|
|
20240116,183100,20930858515,2600,2600,2600,2600,0
|
|
20240116,183000,20930858515,2600,2600,2600,2600,0
|
|
20240116,182900,20930858515,2600,2600,2600,2600,0
|
|
20240116,182800,20930858515,2600,2600,2600,2600,0
|
|
20240116,182700,20930858515,2600,2600,2600,2600,0
|
|
20240116,182600,20930858515,2600,2600,2600,2600,0
|
|
20240116,182500,20930858515,2600,2600,2600,2600,0
|
|
20240116,182400,20930858515,2600,2600,2600,2600,0
|
|
20240116,182300,20930858515,2600,2600,2600,2600,0
|
|
20240116,182200,20930858515,2600,2600,2600,2600,0
|
|
20240116,182100,20930858515,2600,2600,2600,2600,0
|
|
20240116,182000,20930858515,2600,2600,2600,2600,0
|
|
20240116,181900,20930858515,2600,2600,2600,2600,0
|
|
20240116,181800,20930858515,2600,2600,2600,2600,0
|
|
20240116,181700,20930858515,2600,2600,2600,2600,0
|
|
20240116,181600,20930858515,2600,2600,2600,2600,0
|
|
20240116,181500,20930858515,2600,2600,2600,2600,0
|
|
20240116,181400,20930858515,2600,2600,2600,2600,0
|
|
20240116,181300,20930858515,2600,2600,2600,2600,0
|
|
20240116,181200,20930858515,2600,2600,2600,2600,0
|
|
20240116,181100,20930858515,2600,2600,2600,2600,0
|
|
20240116,181000,20930858515,2600,2600,2600,2600,0
|
|
20240116,180900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,180800,20930858515,2600,2600,2600,2600,0
|
|
20240116,180700,20930858515,2600,2600,2600,2600,0
|
|
20240116,180600,20930858515,2600,2600,2600,2600,0
|
|
20240116,180500,20930858515,2600,2600,2600,2600,0
|
|
20240116,180400,20930858515,2600,2600,2600,2600,0
|
|
20240116,180300,20930858515,2600,2600,2600,2600,0
|
|
20240116,180200,20930858515,2600,2600,2600,2600,0
|
|
20240116,180100,20930858515,2600,2600,2600,2600,0
|
|
20240116,180000,20930858515,2600,2600,2600,2600,0
|
|
20240116,175900,20930858515,2600,2600,2600,2600,0
|
|
20240116,175800,20930858515,2600,2600,2600,2600,0
|
|
20240116,175700,20930858515,2600,2600,2600,2600,0
|
|
20240116,175600,20930858515,2600,2600,2600,2600,0
|
|
20240116,175500,20930858515,2600,2600,2600,2600,0
|
|
20240116,175400,20930858515,2600,2600,2600,2600,0
|
|
20240116,175300,20930858515,2600,2600,2600,2600,0
|
|
20240116,175200,20930858515,2600,2600,2600,2600,0
|
|
20240116,175100,20930858515,2600,2600,2600,2600,0
|
|
20240116,175000,20930858515,2600,2600,2600,2600,0
|
|
20240116,174900,20930858515,2600,2600,2600,2600,0
|
|
20240116,174800,20930858515,2600,2600,2600,2600,0
|
|
20240116,174700,20930858515,2600,2600,2600,2600,0
|
|
20240116,174600,20930858515,2600,2600,2600,2600,0
|
|
20240116,174500,20930858515,2600,2600,2600,2600,0
|
|
20240116,174400,20930858515,2600,2600,2600,2600,0
|
|
20240116,174300,20930858515,2600,2600,2600,2600,0
|
|
20240116,174200,20930858515,2600,2600,2600,2600,0
|
|
20240116,174100,20930858515,2600,2600,2600,2600,0
|
|
20240116,174000,20930858515,2600,2600,2600,2600,0
|
|
20240116,173900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,173800,20930858515,2600,2600,2600,2600,0
|
|
20240116,173700,20930858515,2600,2600,2600,2600,0
|
|
20240116,173600,20930858515,2600,2600,2600,2600,0
|
|
20240116,173500,20930858515,2600,2600,2600,2600,0
|
|
20240116,173400,20930858515,2600,2600,2600,2600,0
|
|
20240116,173300,20930858515,2600,2600,2600,2600,0
|
|
20240116,173200,20930858515,2600,2600,2600,2600,0
|
|
20240116,173100,20930858515,2600,2600,2600,2600,0
|
|
20240116,173000,20930858515,2600,2600,2600,2600,0
|
|
20240116,172900,20930858515,2600,2600,2600,2600,0
|
|
20240116,172800,20930858515,2600,2600,2600,2600,0
|
|
20240116,172700,20930858515,2600,2600,2600,2600,0
|
|
20240116,172600,20930858515,2600,2600,2600,2600,0
|
|
20240116,172500,20930858515,2600,2600,2600,2600,0
|
|
20240116,172400,20930858515,2600,2600,2600,2600,0
|
|
20240116,172300,20930858515,2600,2600,2600,2600,0
|
|
20240116,172200,20930858515,2600,2600,2600,2600,0
|
|
20240116,172100,20930858515,2600,2600,2600,2600,0
|
|
20240116,172000,20930858515,2600,2600,2600,2600,0
|
|
20240116,171900,20930858515,2600,2600,2600,2600,0
|
|
20240116,171800,20930858515,2600,2600,2600,2600,0
|
|
20240116,171700,20930858515,2600,2600,2600,2600,0
|
|
20240116,171600,20930858515,2600,2600,2600,2600,0
|
|
20240116,171500,20930858515,2600,2600,2600,2600,0
|
|
20240116,171400,20930858515,2600,2600,2600,2600,0
|
|
20240116,171300,20930858515,2600,2600,2600,2600,0
|
|
20240116,171200,20930858515,2600,2600,2600,2600,0
|
|
20240116,171100,20930858515,2600,2600,2600,2600,0
|
|
20240116,171000,20930858515,2600,2600,2600,2600,0
|
|
20240116,170900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,170800,20930858515,2600,2600,2600,2600,0
|
|
20240116,170700,20930858515,2600,2600,2600,2600,0
|
|
20240116,170600,20930858515,2600,2600,2600,2600,0
|
|
20240116,170500,20930858515,2600,2600,2600,2600,0
|
|
20240116,170400,20930858515,2600,2600,2600,2600,0
|
|
20240116,170300,20930858515,2600,2600,2600,2600,0
|
|
20240116,170200,20930858515,2600,2600,2600,2600,0
|
|
20240116,170100,20930858515,2600,2600,2600,2600,0
|
|
20240116,170000,20930858515,2600,2600,2600,2600,0
|
|
20240116,165900,20930858515,2600,2600,2600,2600,0
|
|
20240116,165800,20930858515,2600,2600,2600,2600,0
|
|
20240116,165700,20930858515,2600,2600,2600,2600,0
|
|
20240116,165600,20930858515,2600,2600,2600,2600,0
|
|
20240116,165500,20930858515,2600,2600,2600,2600,0
|
|
20240116,165400,20930858515,2600,2600,2600,2600,0
|
|
20240116,165300,20930858515,2600,2600,2600,2600,0
|
|
20240116,165200,20930858515,2600,2600,2600,2600,0
|
|
20240116,165100,20930858515,2600,2600,2600,2600,0
|
|
20240116,165000,20930858515,2600,2600,2600,2600,0
|
|
20240116,164900,20930858515,2600,2600,2600,2600,0
|
|
20240116,164800,20930858515,2600,2600,2600,2600,0
|
|
20240116,164700,20930858515,2600,2600,2600,2600,0
|
|
20240116,164600,20930858515,2600,2600,2600,2600,0
|
|
20240116,164500,20930858515,2600,2600,2600,2600,0
|
|
20240116,164400,20930858515,2600,2600,2600,2600,0
|
|
20240116,164300,20930858515,2600,2600,2600,2600,0
|
|
20240116,164200,20930858515,2600,2600,2600,2600,0
|
|
20240116,164100,20930858515,2600,2600,2600,2600,0
|
|
20240116,164000,20930858515,2600,2600,2600,2600,0
|
|
20240116,163900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,163800,20930858515,2600,2600,2600,2600,0
|
|
20240116,163700,20930858515,2600,2600,2600,2600,0
|
|
20240116,163600,20930858515,2600,2600,2600,2600,0
|
|
20240116,163500,20930858515,2600,2600,2600,2600,0
|
|
20240116,163400,20930858515,2600,2600,2600,2600,0
|
|
20240116,163300,20930858515,2600,2600,2600,2600,0
|
|
20240116,163200,20930858515,2600,2600,2600,2600,0
|
|
20240116,163100,20930858515,2600,2600,2600,2600,0
|
|
20240116,163000,20930858515,2600,2600,2600,2600,0
|
|
20240116,162900,20930858515,2600,2600,2600,2600,0
|
|
20240116,162800,20930858515,2600,2600,2600,2600,0
|
|
20240116,162700,20930858515,2600,2600,2600,2600,0
|
|
20240116,162600,20930858515,2600,2600,2600,2600,0
|
|
20240116,162500,20930858515,2600,2600,2600,2600,0
|
|
20240116,162400,20930858515,2600,2600,2600,2600,0
|
|
20240116,162300,20930858515,2600,2600,2600,2600,0
|
|
20240116,162200,20930858515,2600,2600,2600,2600,0
|
|
20240116,162100,20930858515,2600,2600,2600,2600,0
|
|
20240116,162000,20930858515,2600,2600,2600,2600,0
|
|
20240116,161900,20930858515,2600,2600,2600,2600,0
|
|
20240116,161800,20930858515,2600,2600,2600,2600,0
|
|
20240116,161700,20930858515,2600,2600,2600,2600,0
|
|
20240116,161600,20930858515,2600,2600,2600,2600,0
|
|
20240116,161500,20930858515,2600,2600,2600,2600,0
|
|
20240116,161400,20930858515,2600,2600,2600,2600,0
|
|
20240116,161300,20930858515,2600,2600,2600,2600,0
|
|
20240116,161200,20930858515,2600,2600,2600,2600,0
|
|
20240116,161100,20930858515,2600,2600,2600,2600,0
|
|
20240116,161000,20930858515,2600,2600,2600,2600,0
|
|
20240116,160900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,160800,20930858515,2600,2600,2600,2600,0
|
|
20240116,160700,20930858515,2600,2600,2600,2600,0
|
|
20240116,160600,20930858515,2600,2600,2600,2600,0
|
|
20240116,160500,20930858515,2600,2600,2600,2600,0
|
|
20240116,160400,20930858515,2600,2600,2600,2600,0
|
|
20240116,160300,20930858515,2600,2600,2600,2600,0
|
|
20240116,160200,20930858515,2600,2600,2600,2600,0
|
|
20240116,160100,20930858515,2600,2600,2600,2600,0
|
|
20240116,160000,20930858515,2600,2600,2600,2600,0
|
|
20240116,155900,20930858515,2600,2600,2600,2600,0
|
|
20240116,155800,20930858515,2600,2600,2600,2600,0
|
|
20240116,155700,20930858515,2600,2600,2600,2600,0
|
|
20240116,155600,20930858515,2600,2600,2600,2600,0
|
|
20240116,155500,20930858515,2600,2600,2600,2600,0
|
|
20240116,155400,20930858515,2600,2600,2600,2600,0
|
|
20240116,155300,20930858515,2600,2600,2600,2600,0
|
|
20240116,155200,20930858515,2600,2600,2600,2600,0
|
|
20240116,155100,20930858515,2600,2600,2600,2600,0
|
|
20240116,155000,20930858515,2600,2600,2600,2600,0
|
|
20240116,154900,20930858515,2600,2600,2600,2600,0
|
|
20240116,154800,20930858515,2600,2600,2600,2600,0
|
|
20240116,154700,20930858515,2600,2600,2600,2600,0
|
|
20240116,154600,20930858515,2600,2600,2600,2600,0
|
|
20240116,154500,20930858515,2600,2600,2600,2600,0
|
|
20240116,154400,20930858515,2600,2600,2600,2600,0
|
|
20240116,154300,20930858515,2600,2600,2600,2600,0
|
|
20240116,154200,20930858515,2600,2600,2600,2600,0
|
|
20240116,154100,20930858515,2600,2600,2600,2600,0
|
|
20240116,154000,20930858515,2600,2600,2600,2600,0
|
|
20240116,153900,20930858515,2600,2600,2600,2600,34797
|
|
20240116,153800,20930858515,2600,2600,2600,2600,0
|
|
20240116,153700,20930858515,2600,2600,2600,2600,0
|
|
20240116,153600,20930858515,2600,2600,2600,2600,0
|
|
20240116,153500,20930858515,2600,2600,2600,2600,0
|
|
20240116,153400,20930858515,2600,2600,2600,2600,0
|
|
20240116,153300,20930858515,2600,2600,2600,2600,0
|
|
20240116,153200,20930858515,2600,2600,2600,2600,0
|
|
20240116,153100,20930858515,2600,2600,2600,2600,0
|
|
20240116,153000,20930858515,2600,2600,2600,2600,34797
|
|
20240116,152900,20840386315,2600,2600,2600,2600,0
|
|
20240116,152800,20840386315,2600,2600,2600,2600,0
|
|
20240116,152700,20840386315,2600,2600,2600,2600,0
|
|
20240116,152600,20840386315,2600,2600,2600,2600,0
|
|
20240116,152500,20840386315,2600,2600,2600,2600,0
|
|
20240116,152400,20840386315,2600,2600,2600,2600,0
|
|
20240116,152300,20840386315,2600,2600,2600,2600,0
|
|
20240116,152200,20840386315,2600,2600,2600,2600,0
|
|
20240116,152100,20840386315,2600,2600,2600,2600,0
|
|
20240116,152000,20840386315,2600,2600,2600,2600,0
|
|
20240116,151900,20840386315,2600,2600,2600,2595,16061
|
|
20240116,151800,20798634190,2600,2590,2600,2590,3656
|
|
20240116,151700,20789147980,2595,2590,2595,2585,5057
|
|
20240116,151600,20776054090,2590,2590,2590,2585,10932
|
|
20240116,151500,20747740235,2590,2590,2590,2585,6059
|
|
20240116,151400,20732048210,2590,2590,2590,2585,1220
|
|
20240116,151300,20728889160,2585,2595,2595,2585,6170
|
|
20240116,151200,20712908150,2595,2595,2595,2595,2932
|
|
20240116,151100,20705299610,2595,2595,2595,2590,3180
|
|
20240116,151000,20697047530,2595,2595,2595,2590,2723
|
|
20240116,150900,20689986880,2595,2590,2595,2590,1677
|
|
20240116,150800,20685641025,2590,2590,2595,2590,820
|
|
20240116,150700,20683517210,2595,2590,2595,2585,724
|
|
20240116,150600,20681644610,2590,2595,2595,2585,336
|
|
20240116,150500,20680775445,2585,2595,2595,2585,4618
|
|
20240116,150400,20668837745,2585,2585,2595,2585,9625
|
|
20240116,150300,20643909345,2585,2590,2590,2585,6719
|
|
20240116,150200,20626540620,2590,2590,2590,2585,2696
|
|
20240116,150100,20619559370,2590,2585,2590,2585,3268
|
|
20240116,150000,20611109000,2590,2590,2590,2585,2354
|
|
20240116,145900,20605021240,2590,2590,2590,2585,96
|
|
20240116,145800,20604772665,2590,2585,2590,2580,2088
|
|
20240116,145700,20599376900,2580,2585,2585,2580,984
|
|
20240116,145600,20596837160,2585,2580,2590,2580,3523
|
|
20240116,145500,20587734790,2580,2585,2585,2580,10143
|
|
20240116,145400,20561519285,2585,2590,2595,2585,5436
|
|
20240116,145300,20547440705,2595,2595,2595,2590,288
|
|
20240116,145200,20546693625,2590,2590,2590,2590,3482
|
|
20240116,145100,20537675245,2590,2595,2595,2590,8681
|
|
20240116,145000,20515157895,2595,2595,2600,2595,2255
|
|
20240116,144900,20509306150,2600,2595,2600,2595,670
|
|
20240116,144800,20507564460,2595,2595,2600,2595,2536
|
|
20240116,144700,20500973100,2600,2600,2600,2595,1371
|
|
20240116,144600,20497408750,2595,2600,2605,2595,3157
|
|
20240116,144500,20489201335,2600,2600,2605,2600,959
|
|
20240116,144400,20486703155,2605,2600,2605,2600,4866
|
|
20240116,144300,20474049635,2600,2600,2605,2600,2932
|
|
20240116,144200,20466424245,2600,2605,2605,2600,649
|
|
20240116,144100,20464735775,2610,2600,2610,2600,2394
|
|
20240116,144000,20458502170,2600,2600,2605,2600,2054
|
|
20240116,143900,20453161505,2600,2605,2605,2600,4533
|
|
20240116,143800,20441355040,2600,2600,2605,2595,4532
|
|
20240116,143700,20429571010,2595,2605,2605,2595,3688
|
|
20240116,143600,20419977720,2605,2605,2605,2600,2799
|
|
20240116,143500,20412687470,2605,2605,2605,2605,733
|
|
20240116,143400,20410778005,2600,2605,2605,2595,10461
|
|
20240116,143300,20383580600,2605,2605,2605,2600,1707
|
|
20240116,143200,20379140440,2605,2600,2610,2600,5569
|
|
20240116,143100,20364633240,2605,2605,2605,2600,13118
|
|
20240116,143000,20330485295,2605,2600,2605,2600,12486
|
|
20240116,142900,20297973210,2595,2595,2600,2595,2291
|
|
20240116,142800,20292022305,2590,2595,2600,2590,3609
|
|
20240116,142700,20282657715,2595,2595,2600,2595,2349
|
|
20240116,142600,20276555850,2595,2595,2595,2595,1426
|
|
20240116,142500,20272855380,2595,2600,2600,2595,77
|
|
20240116,142400,20272655485,2600,2610,2610,2595,2019
|
|
20240116,142300,20267405830,2605,2595,2605,2590,8218
|
|
20240116,142200,20246048715,2595,2595,2595,2595,1083
|
|
20240116,142100,20243238330,2595,2595,2595,2590,163
|
|
20240116,142000,20242816105,2595,2590,2595,2590,358
|
|
20240116,141900,20241888805,2590,2590,2590,2590,2076
|
|
20240116,141800,20236511965,2590,2590,2595,2590,2014
|
|
20240116,141700,20231295670,2590,2595,2595,2590,6036
|
|
20240116,141600,20215656500,2595,2590,2595,2585,3728
|
|
20240116,141500,20206003430,2585,2585,2595,2585,5195
|
|
20240116,141400,20192571620,2585,2585,2590,2580,10222
|
|
20240116,141300,20166120815,2585,2585,2585,2585,470
|
|
20240116,141200,20164905865,2585,2585,2590,2585,4754
|
|
20240116,141100,20152616455,2585,2585,2590,2585,1344
|
|
20240116,141000,20149141210,2585,2585,2585,2580,2275
|
|
20240116,140900,20143261335,2585,2595,2595,2585,15960
|
|
20240116,140800,20101917530,2595,2595,2600,2595,4009
|
|
20240116,140700,20091514150,2595,2600,2600,2590,9576
|
|
20240116,140600,20066668150,2600,2595,2600,2590,3146
|
|
20240116,140500,20058494870,2595,2595,2595,2590,1461
|
|
20240116,140400,20054705125,2595,2595,2595,2590,3477
|
|
20240116,140300,20045685435,2595,2595,2595,2590,3939
|
|
20240116,140200,20035469400,2595,2590,2595,2590,1606
|
|
20240116,140100,20031309855,2590,2585,2590,2585,1140
|
|
20240116,140000,20028358350,2585,2590,2590,2585,3744
|
|
20240116,135900,20018678205,2590,2585,2590,2580,6404
|
|
20240116,135800,20002098565,2590,2585,2590,2585,353
|
|
20240116,135700,20001186035,2585,2580,2590,2580,7659
|
|
20240116,135600,19981387730,2580,2580,2585,2575,3097
|
|
20240116,135500,19973404585,2575,2580,2585,2575,10708
|
|
20240116,135400,19945819215,2575,2585,2590,2575,11276
|
|
20240116,135300,19916750595,2590,2590,2590,2580,1978
|
|
20240116,135200,19911634690,2580,2580,2590,2580,5555
|
|
20240116,135100,19897279960,2585,2580,2585,2580,4233
|
|
20240116,135000,19886338890,2585,2575,2585,2575,7614
|
|
20240116,134900,19866703245,2575,2580,2580,2575,4713
|
|
20240116,134800,19854567250,2580,2580,2580,2575,9134
|
|
20240116,134700,19831028355,2580,2575,2585,2575,5008
|
|
20240116,134600,19818115505,2580,2575,2580,2570,5698
|
|
20240116,134500,19803450110,2580,2580,2580,2575,9596
|
|
20240116,134400,19778729950,2575,2575,2580,2575,5823
|
|
20240116,134300,19763735130,2580,2580,2585,2575,3098
|
|
20240116,134200,19755749245,2585,2585,2585,2575,6477
|
|
20240116,134100,19739038000,2585,2590,2590,2580,3126
|
|
20240116,134000,19730954620,2590,2585,2590,2585,5675
|
|
20240116,133900,19716284740,2580,2575,2590,2575,6279
|
|
20240116,133800,19700059300,2575,2585,2585,2575,940
|
|
20240116,133700,19697634860,2585,2580,2590,2575,9622
|
|
20240116,133600,19672817630,2565,2590,2590,2565,77915
|
|
20240116,133500,19472525050,2585,2595,2595,2585,1101
|
|
20240116,133400,19469678955,2595,2595,2595,2585,1249
|
|
20240116,133300,19466447030,2595,2590,2595,2585,5358
|
|
20240116,133200,19452585450,2590,2590,2590,2585,330
|
|
20240116,133100,19451730825,2590,2590,2590,2590,1106
|
|
20240116,133000,19448866285,2590,2585,2590,2585,6519
|
|
20240116,132900,19431994545,2590,2585,2590,2580,1991
|
|
20240116,132800,19426845665,2580,2580,2580,2575,2391
|
|
20240116,132700,19420678965,2580,2585,2585,2580,13553
|
|
20240116,132600,19385709410,2585,2590,2590,2580,1834
|
|
20240116,132500,19380964740,2590,2585,2590,2580,1003
|
|
20240116,132400,19378368825,2585,2585,2585,2585,5502
|
|
20240116,132300,19364146155,2585,2585,2585,2580,5984
|
|
20240116,132200,19348682995,2585,2590,2590,2585,2631
|
|
20240116,132100,19341879350,2590,2585,2590,2585,1211
|
|
20240116,132000,19338745495,2585,2590,2590,2585,1811
|
|
20240116,131900,19334063985,2585,2585,2590,2585,2468
|
|
20240116,131800,19327683785,2585,2585,2590,2585,1462
|
|
20240116,131700,19323904365,2585,2580,2585,2580,3882
|
|
20240116,131600,19313884105,2585,2590,2595,2580,2994
|
|
20240116,131500,19306155255,2590,2580,2590,2580,1996
|
|
20240116,131400,19301004405,2585,2585,2590,2580,4430
|
|
20240116,131300,19289552070,2585,2590,2590,2585,2392
|
|
20240116,131200,19283367250,2585,2590,2595,2585,953
|
|
20240116,131100,19280899425,2585,2590,2600,2585,432
|
|
20240116,131000,19279781035,2590,2600,2600,2590,971
|
|
20240116,130900,19277266075,2600,2605,2605,2590,1402
|
|
20240116,130800,19273624385,2605,2600,2605,2590,4376
|
|
20240116,130700,19262268120,2600,2590,2610,2590,10250
|
|
20240116,130600,19235653970,2590,2590,2590,2580,973
|
|
20240116,130500,19233138560,2590,2580,2590,2580,4977
|
|
20240116,130400,19220277030,2585,2585,2585,2585,335
|
|
20240116,130300,19219411055,2580,2590,2590,2580,2626
|
|
20240116,130200,19212621370,2590,2590,2590,2580,4659
|
|
20240116,130100,19200573920,2590,2585,2590,2580,5991
|
|
20240116,130000,19185090870,2585,2585,2585,2575,4339
|
|
20240116,125900,19173900130,2585,2575,2585,2575,6051
|
|
20240116,125800,19158317995,2575,2575,2590,2575,3600
|
|
20240116,125700,19149038490,2590,2580,2590,2575,999
|
|
20240116,125600,19146456470,2580,2580,2590,2580,4225
|
|
20240116,125500,19135547960,2590,2580,2590,2580,4131
|
|
20240116,125400,19124870755,2585,2585,2585,2580,3500
|
|
20240116,125300,19115833545,2580,2585,2590,2580,4797
|
|
20240116,125200,19103446450,2590,2580,2590,2580,11787
|
|
20240116,125100,19073034440,2590,2580,2590,2580,4057
|
|
20240116,125000,19062564940,2590,2585,2590,2575,12507
|
|
20240116,124900,19030302485,2585,2590,2590,2575,19075
|
|
20240116,124800,18981146125,2590,2590,2590,2580,3671
|
|
20240116,124700,18971671300,2580,2590,2595,2580,2153
|
|
20240116,124600,18966108275,2590,2595,2595,2580,13560
|
|
20240116,124500,18931077065,2585,2595,2595,2580,2958
|
|
20240116,124400,18923423855,2585,2585,2595,2580,7485
|
|
20240116,124300,18904070515,2585,2590,2595,2585,3850
|
|
20240116,124200,18894103320,2595,2595,2605,2580,10056
|
|
20240116,124100,18868061715,2595,2600,2600,2590,1432
|
|
20240116,124000,18864341935,2600,2580,2600,2580,10648
|
|
20240116,123900,18836795800,2580,2595,2595,2580,23032
|
|
20240116,123800,18777228180,2595,2595,2600,2590,3438
|
|
20240116,123700,18768316270,2595,2590,2595,2590,4938
|
|
20240116,123600,18755515105,2595,2585,2595,2585,2910
|
|
20240116,123500,18747980015,2590,2590,2600,2585,16498
|
|
20240116,123400,18705293000,2595,2600,2600,2590,26509
|
|
20240116,123300,18636594855,2595,2590,2600,2590,5710
|
|
20240116,123200,18621795225,2595,2600,2605,2590,8062
|
|
20240116,123100,18600850700,2600,2595,2605,2590,15226
|
|
20240116,123000,18561297720,2590,2605,2610,2585,58302
|
|
20240116,122900,18410090595,2600,2600,2615,2595,28856
|
|
20240116,122800,18334961170,2600,2615,2615,2590,98844
|
|
20240116,122700,18077708655,2615,2610,2620,2605,54011
|
|
20240116,122600,17936580350,2620,2625,2625,2600,68470
|
|
20240116,122500,17757684015,2620,2660,2680,2610,188120
|
|
20240116,122400,17260680915,2660,2650,2700,2645,186389
|
|
20240116,122300,16762245395,2650,2745,2750,2650,356008
|
|
20240116,122200,15798867355,2735,2590,2745,2590,640691
|
|
20240116,122100,14075580880,2590,2585,2590,2585,8562
|
|
20240116,122000,14053437685,2580,2575,2580,2570,1702
|
|
20240116,121900,14049050920,2575,2575,2575,2575,1035
|
|
20240116,121800,14046385795,2575,2570,2575,2570,389
|
|
20240116,121700,14045385625,2575,2575,2575,2570,2000
|
|
20240116,121600,14040242625,2580,2570,2580,2570,1544
|
|
20240116,121500,14036274065,2575,2575,2580,2575,1675
|
|
20240116,121400,14031959900,2580,2580,2580,2580,15
|
|
20240116,121300,14031921200,2580,2580,2580,2570,255
|
|
20240116,121200,14031264530,2570,2585,2585,2570,2455
|
|
20240116,121100,14024941395,2595,2570,2605,2570,46918
|
|
20240116,121000,13903281320,2570,2570,2570,2560,6464
|
|
20240116,120900,13886708155,2570,2570,2570,2570,10
|
|
20240116,120800,13886682455,2570,2570,2570,2565,1035
|
|
20240116,120700,13884022855,2570,2565,2570,2560,6872
|
|
20240116,120600,13866375380,2565,2560,2570,2555,21421
|
|
20240116,120500,13811614905,2555,2555,2570,2555,4370
|
|
20240116,120400,13800406360,2555,2565,2565,2555,63849
|
|
20240116,120300,13637068275,2565,2565,2565,2565,1233
|
|
20240116,120200,13633905630,2570,2565,2570,2560,1732
|
|
20240116,120100,13629466760,2565,2565,2565,2565,11829
|
|
20240116,120000,13599125375,2570,2565,2570,2565,4837
|
|
20240116,115900,13586695820,2570,2565,2570,2565,1350
|
|
20240116,115800,13583227985,2570,2570,2570,2565,5944
|
|
20240116,115700,13567966475,2570,2570,2575,2570,561
|
|
20240116,115600,13566524695,2570,2575,2580,2565,2146
|
|
20240116,115500,13561014615,2565,2565,2580,2565,1893
|
|
20240116,115400,13556159055,2565,2565,2580,2565,12908
|
|
20240116,115300,13523047105,2580,2570,2580,2565,1607
|
|
20240116,115200,13518916155,2570,2570,2570,2565,669
|
|
20240116,115100,13517197825,2570,2565,2570,2565,3630
|
|
20240116,115000,13507886060,2565,2575,2575,2565,19832
|
|
20240116,114900,13456954650,2575,2585,2585,2575,3167
|
|
20240116,114800,13448799605,2580,2585,2585,2580,4115
|
|
20240116,114700,13438176165,2585,2590,2590,2585,1528
|
|
20240116,114600,13434226230,2585,2580,2585,2580,809
|
|
20240116,114500,13432135300,2580,2570,2580,2570,2661
|
|
20240116,114400,13425290090,2570,2575,2580,2570,777
|
|
20240116,114300,13423289920,2570,2570,2575,2570,6961
|
|
20240116,114200,13405399900,2570,2570,2580,2570,7597
|
|
20240116,114100,13385869750,2570,2575,2580,2565,13730
|
|
20240116,114000,13350573440,2580,2580,2585,2580,1682
|
|
20240116,113900,13346233205,2585,2585,2590,2580,1441
|
|
20240116,113800,13342511720,2590,2590,2590,2580,7840
|
|
20240116,113700,13322258525,2590,2590,2590,2580,8522
|
|
20240116,113600,13300250785,2590,2595,2595,2590,1421
|
|
20240116,113500,13296566085,2595,2595,2600,2595,2046
|
|
20240116,113400,13291256710,2590,2595,2595,2590,2088
|
|
20240116,113300,13285839840,2590,2590,2590,2590,2137
|
|
20240116,113200,13280305010,2590,2595,2605,2590,4070
|
|
20240116,113100,13269741155,2595,2600,2605,2595,6583
|
|
20240116,113000,13252623155,2600,2590,2605,2590,32782
|
|
20240116,112900,13167463545,2590,2590,2595,2590,7161
|
|
20240116,112800,13148916055,2590,2585,2590,2585,4302
|
|
20240116,112700,13137784730,2585,2580,2585,2580,2323
|
|
20240116,112600,13131783340,2580,2575,2585,2575,6640
|
|
20240116,112500,13114678610,2585,2590,2590,2580,28860
|
|
20240116,112400,13040187325,2590,2590,2590,2590,749
|
|
20240116,112300,13038247415,2585,2585,2590,2585,4441
|
|
20240116,112200,13026755030,2580,2585,2585,2580,13710
|
|
20240116,112100,12991362370,2585,2590,2590,2585,2284
|
|
20240116,112000,12985455215,2590,2580,2590,2580,4306
|
|
20240116,111900,12974332040,2575,2580,2580,2570,5913
|
|
20240116,111800,12959123000,2580,2580,2580,2565,4444
|
|
20240116,111700,12947693595,2580,2575,2580,2575,3763
|
|
20240116,111600,12938002180,2575,2570,2575,2565,8391
|
|
20240116,111500,12916460535,2570,2570,2570,2565,1971
|
|
20240116,111400,12911401565,2565,2580,2580,2565,4219
|
|
20240116,111300,12900545420,2570,2570,2575,2565,9696
|
|
20240116,111200,12875627255,2575,2575,2585,2565,23251
|
|
20240116,111100,12815909310,2575,2570,2590,2565,10588
|
|
20240116,111000,12788692500,2570,2585,2585,2565,18420
|
|
20240116,110900,12741291965,2585,2585,2590,2585,3781
|
|
20240116,110800,12731506425,2585,2585,2585,2580,2872
|
|
20240116,110700,12724086030,2580,2580,2585,2580,5693
|
|
20240116,110600,12709392805,2580,2585,2585,2570,48344
|
|
20240116,110500,12584901310,2585,2600,2600,2585,13033
|
|
20240116,110400,12551190225,2595,2595,2600,2590,17093
|
|
20240116,110300,12506788795,2590,2580,2590,2580,1977
|
|
20240116,110200,12501677520,2580,2600,2600,2575,18159
|
|
20240116,110100,12454774760,2590,2595,2600,2590,14366
|
|
20240116,110000,12417522315,2595,2605,2605,2595,4892
|
|
20240116,105900,12404798425,2600,2600,2610,2600,6223
|
|
20240116,105800,12388605245,2600,2600,2600,2590,7072
|
|
20240116,105700,12370269050,2600,2595,2600,2590,3703
|
|
20240116,105600,12360665760,2595,2590,2595,2590,1646
|
|
20240116,105500,12356401640,2590,2590,2595,2585,9819
|
|
20240116,105400,12330993165,2585,2575,2585,2575,7173
|
|
20240116,105300,12312485270,2575,2595,2595,2570,52038
|
|
20240116,105200,12178012910,2595,2605,2605,2595,14006
|
|
20240116,105100,12141607510,2605,2600,2610,2600,4105
|
|
20240116,105000,12130904715,2600,2610,2610,2600,18245
|
|
20240116,104900,12083406970,2610,2615,2615,2600,15841
|
|
20240116,104800,12042124760,2610,2610,2620,2610,20722
|
|
20240116,104700,11987954110,2605,2615,2615,2605,7070
|
|
20240116,104600,11969489100,2615,2605,2615,2600,30265
|
|
20240116,104500,11890701660,2605,2630,2630,2600,28017
|
|
20240116,104400,11817541390,2625,2605,2625,2600,23753
|
|
20240116,104300,11755561290,2610,2620,2620,2605,26868
|
|
20240116,104200,11685431515,2620,2605,2625,2605,12349
|
|
20240116,104100,11653168740,2605,2615,2620,2605,40443
|
|
20240116,104000,11547621490,2620,2620,2625,2615,15201
|
|
20240116,103900,11507802385,2620,2610,2630,2605,31534
|
|
20240116,103800,11425497855,2610,2640,2650,2600,68163
|
|
20240116,103700,11246234180,2640,2640,2650,2635,56980
|
|
20240116,103600,11095703270,2640,2615,2640,2610,32601
|
|
20240116,103500,11010102165,2615,2610,2620,2600,46635
|
|
20240116,103400,10888574020,2610,2605,2610,2595,72832
|
|
20240116,103300,10699145750,2605,2630,2630,2605,54153
|
|
20240116,103200,10557551020,2620,2640,2670,2610,146219
|
|
20240116,103100,10172551115,2645,2670,2680,2640,129245
|
|
20240116,103000,9829306955,2675,2700,2700,2660,124377
|
|
20240116,102900,9496111845,2700,2675,2700,2650,200838
|
|
20240116,102800,8956973750,2680,2655,2680,2635,120571
|
|
20240116,102700,8636818350,2655,2655,2670,2645,87276
|
|
20240116,102600,8405033810,2660,2655,2685,2655,147665
|
|
20240116,102500,8010756795,2665,2680,2685,2645,158974
|
|
20240116,102400,7586948720,2680,2655,2695,2650,315325
|
|
20240116,102300,6741721065,2660,2660,2680,2635,173109
|
|
20240116,102200,6282171785,2655,2675,2685,2645,301386
|
|
20240116,102100,5477148520,2675,2620,2680,2615,351782
|
|
20240116,102000,4543779675,2625,2615,2625,2610,86630
|
|
20240116,101900,4316923245,2620,2595,2620,2590,55987
|
|
20240116,101800,4170872810,2600,2600,2600,2590,17542
|
|
20240116,101700,4125386405,2595,2590,2600,2590,9133
|
|
20240116,101600,4101677260,2600,2600,2605,2590,41653
|
|
20240116,101500,3993583770,2605,2595,2610,2595,45713
|
|
20240116,101400,3874543975,2610,2610,2615,2590,53750
|
|
20240116,101300,3734432930,2605,2600,2620,2590,80124
|
|
20240116,101200,3525318445,2600,2570,2605,2570,58015
|
|
20240116,101100,3374994410,2565,2560,2570,2560,4356
|
|
20240116,101000,3363828895,2560,2565,2570,2560,14011
|
|
20240116,100900,3327928145,2565,2570,2570,2560,11680
|
|
20240116,100800,3297943665,2570,2570,2580,2560,6450
|
|
20240116,100700,3281330615,2565,2565,2575,2560,18126
|
|
20240116,100600,3234816135,2580,2575,2585,2560,34432
|
|
20240116,100500,3146168810,2570,2575,2580,2570,7513
|
|
20240116,100400,3126825610,2570,2570,2570,2560,11450
|
|
20240116,100300,3097465115,2575,2575,2575,2565,4899
|
|
20240116,100200,3084860335,2575,2560,2580,2560,4646
|
|
20240116,100100,3072947410,2560,2580,2585,2560,15018
|
|
20240116,100000,3034384310,2580,2560,2580,2560,13704
|
|
20240116,095900,2999195650,2560,2575,2600,2560,20987
|
|
20240116,095800,2945134350,2575,2590,2605,2575,33813
|
|
20240116,095700,2857540410,2590,2590,2595,2575,33095
|
|
20240116,095600,2771958865,2595,2575,2600,2565,32163
|
|
20240116,095500,2688947060,2575,2595,2600,2570,54681
|
|
20240116,095400,2547824640,2590,2610,2610,2585,43007
|
|
20240116,095300,2436217300,2605,2610,2620,2585,86358
|
|
20240116,095200,2210759670,2615,2620,2630,2595,140491
|
|
20240116,095100,1842818730,2620,2610,2620,2600,109675
|
|
20240116,095000,1556454125,2610,2575,2615,2565,130696
|
|
20240116,094900,1217838135,2575,2560,2585,2555,55283
|
|
20240116,094800,1075886900,2560,2540,2565,2535,58854
|
|
20240116,094700,925537775,2535,2525,2535,2525,5299
|
|
20240116,094600,912125090,2530,2530,2530,2525,3499
|
|
20240116,094500,903277625,2530,2535,2535,2520,3213
|
|
20240116,094400,895150360,2535,2540,2540,2535,1839
|
|
20240116,094300,890480305,2540,2530,2545,2530,6789
|
|
20240116,094200,873244240,2530,2530,2530,2525,3185
|
|
20240116,094100,865190590,2525,2525,2530,2520,9883
|
|
20240116,094000,840242875,2520,2510,2520,2510,1356
|
|
20240116,093900,836828975,2510,2510,2510,2510,1632
|
|
20240116,093800,832732655,2505,2510,2510,2505,603
|
|
20240116,093700,831222120,2510,2505,2510,2505,1271
|
|
20240116,093600,828038255,2505,2500,2505,2500,750
|
|
20240116,093500,826163155,2505,2500,2505,2500,461
|
|
20240116,093400,825009465,2500,2500,2500,2500,183
|
|
20240116,093300,824551965,2500,2500,2505,2500,130
|
|
20240116,093200,824226710,2500,2500,2500,2500,5330
|
|
20240116,093100,810901710,2495,2500,2500,2495,163
|
|
20240116,093000,810494995,2495,2500,2500,2495,542
|
|
20240116,092900,809142630,2495,2495,2500,2495,305
|
|
20240116,092800,808381595,2500,2500,2500,2495,4388
|
|
20240116,092700,797428185,2500,2500,2505,2500,557
|
|
20240116,092600,796034685,2500,2500,2500,2500,723
|
|
20240116,092500,794227185,2500,2500,2500,2495,665
|
|
20240116,092400,792564870,2505,2505,2510,2495,8492
|
|
20240116,092300,771333715,2505,2510,2510,2505,114
|
|
20240116,092200,771048085,2505,2510,2510,2505,873
|
|
20240116,092100,768858675,2510,2510,2520,2510,56
|
|
20240116,092000,768717585,2515,2505,2520,2505,662
|
|
20240116,091900,767058855,2520,2525,2525,2505,660
|
|
20240116,091800,765398910,2510,2535,2535,2510,31880
|
|
20240116,091700,684735815,2535,2500,2535,2500,14506
|
|
20240116,091600,648052080,2510,2500,2510,2495,3772
|
|
20240116,091500,638611300,2500,2500,2510,2500,1343
|
|
20240116,091400,635248825,2500,2495,2500,2490,5037
|
|
20240116,091300,622691880,2500,2505,2510,2495,8534
|
|
20240116,091200,601355770,2505,2515,2515,2500,18753
|
|
20240116,091100,554334295,2520,2525,2525,2515,9259
|
|
20240116,091000,531034155,2525,2515,2525,2510,31372
|
|
20240116,090900,452140405,2515,2515,2520,2515,5608
|
|
20240116,090800,438025970,2520,2525,2525,2515,21842
|
|
20240116,090700,383005935,2530,2525,2530,2525,4624
|
|
20240116,090600,371308930,2530,2525,2535,2525,20727
|
|
20240116,090500,318950825,2525,2525,2525,2515,33272
|
|
20240116,090400,235119235,2525,2530,2530,2520,3271
|
|
20240116,090300,226849220,2535,2520,2535,2520,2318
|
|
20240116,090200,220989795,2525,2540,2540,2515,13749
|
|
20240116,090100,186178090,2550,2540,2555,2540,31961
|
|
20240116,090000,104760120,2540,2545,2545,2535,35646
|