612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,190800,11614817985,2630,2630,2630,2630,0
|
|
20240118,190700,11614817985,2630,2630,2630,2630,0
|
|
20240118,190600,11614817985,2630,2630,2630,2630,0
|
|
20240118,190500,11614817985,2630,2630,2630,2630,0
|
|
20240118,190400,11614817985,2630,2630,2630,2630,0
|
|
20240118,190300,11614817985,2630,2630,2630,2630,0
|
|
20240118,190200,11614817985,2630,2630,2630,2630,0
|
|
20240118,190100,11614817985,2630,2630,2630,2630,0
|
|
20240118,190000,11614817985,2630,2630,2630,2630,0
|
|
20240118,185900,11614817985,2630,2630,2630,2630,0
|
|
20240118,185800,11614817985,2630,2630,2630,2630,0
|
|
20240118,185700,11614817985,2630,2630,2630,2630,0
|
|
20240118,185600,11614817985,2630,2630,2630,2630,0
|
|
20240118,185500,11614817985,2630,2630,2630,2630,0
|
|
20240118,185400,11614817985,2630,2630,2630,2630,0
|
|
20240118,185300,11614817985,2630,2630,2630,2630,0
|
|
20240118,185200,11614817985,2630,2630,2630,2630,0
|
|
20240118,185100,11614817985,2630,2630,2630,2630,0
|
|
20240118,185000,11614817985,2630,2630,2630,2630,0
|
|
20240118,184900,11614817985,2630,2630,2630,2630,0
|
|
20240118,184800,11614817985,2630,2630,2630,2630,0
|
|
20240118,184700,11614817985,2630,2630,2630,2630,0
|
|
20240118,184600,11614817985,2630,2630,2630,2630,0
|
|
20240118,184500,11614817985,2630,2630,2630,2630,0
|
|
20240118,184400,11614817985,2630,2630,2630,2630,0
|
|
20240118,184300,11614817985,2630,2630,2630,2630,0
|
|
20240118,184200,11614817985,2630,2630,2630,2630,0
|
|
20240118,184100,11614817985,2630,2630,2630,2630,0
|
|
20240118,184000,11614817985,2630,2630,2630,2630,0
|
|
20240118,183900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,183800,11614817985,2630,2630,2630,2630,0
|
|
20240118,183700,11614817985,2630,2630,2630,2630,0
|
|
20240118,183600,11614817985,2630,2630,2630,2630,0
|
|
20240118,183500,11614817985,2630,2630,2630,2630,0
|
|
20240118,183400,11614817985,2630,2630,2630,2630,0
|
|
20240118,183300,11614817985,2630,2630,2630,2630,0
|
|
20240118,183200,11614817985,2630,2630,2630,2630,0
|
|
20240118,183100,11614817985,2630,2630,2630,2630,0
|
|
20240118,183000,11614817985,2630,2630,2630,2630,0
|
|
20240118,182900,11614817985,2630,2630,2630,2630,0
|
|
20240118,182800,11614817985,2630,2630,2630,2630,0
|
|
20240118,182700,11614817985,2630,2630,2630,2630,0
|
|
20240118,182600,11614817985,2630,2630,2630,2630,0
|
|
20240118,182500,11614817985,2630,2630,2630,2630,0
|
|
20240118,182400,11614817985,2630,2630,2630,2630,0
|
|
20240118,182300,11614817985,2630,2630,2630,2630,0
|
|
20240118,182200,11614817985,2630,2630,2630,2630,0
|
|
20240118,182100,11614817985,2630,2630,2630,2630,0
|
|
20240118,182000,11614817985,2630,2630,2630,2630,0
|
|
20240118,181900,11614817985,2630,2630,2630,2630,0
|
|
20240118,181800,11614817985,2630,2630,2630,2630,0
|
|
20240118,181700,11614817985,2630,2630,2630,2630,0
|
|
20240118,181600,11614817985,2630,2630,2630,2630,0
|
|
20240118,181500,11614817985,2630,2630,2630,2630,0
|
|
20240118,181400,11614817985,2630,2630,2630,2630,0
|
|
20240118,181300,11614817985,2630,2630,2630,2630,0
|
|
20240118,181200,11614817985,2630,2630,2630,2630,0
|
|
20240118,181100,11614817985,2630,2630,2630,2630,0
|
|
20240118,181000,11614817985,2630,2630,2630,2630,0
|
|
20240118,180900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,180800,11614817985,2630,2630,2630,2630,0
|
|
20240118,180700,11614817985,2630,2630,2630,2630,0
|
|
20240118,180600,11614817985,2630,2630,2630,2630,0
|
|
20240118,180500,11614817985,2630,2630,2630,2630,0
|
|
20240118,180400,11614817985,2630,2630,2630,2630,0
|
|
20240118,180300,11614817985,2630,2630,2630,2630,0
|
|
20240118,180200,11614817985,2630,2630,2630,2630,0
|
|
20240118,180100,11614817985,2630,2630,2630,2630,0
|
|
20240118,180000,11614817985,2630,2630,2630,2630,0
|
|
20240118,175900,11614817985,2630,2630,2630,2630,0
|
|
20240118,175800,11614817985,2630,2630,2630,2630,0
|
|
20240118,175700,11614817985,2630,2630,2630,2630,0
|
|
20240118,175600,11614817985,2630,2630,2630,2630,0
|
|
20240118,175500,11614817985,2630,2630,2630,2630,0
|
|
20240118,175400,11614817985,2630,2630,2630,2630,0
|
|
20240118,175300,11614817985,2630,2630,2630,2630,0
|
|
20240118,175200,11614817985,2630,2630,2630,2630,0
|
|
20240118,175100,11614817985,2630,2630,2630,2630,0
|
|
20240118,175000,11614817985,2630,2630,2630,2630,0
|
|
20240118,174900,11614817985,2630,2630,2630,2630,0
|
|
20240118,174800,11614817985,2630,2630,2630,2630,0
|
|
20240118,174700,11614817985,2630,2630,2630,2630,0
|
|
20240118,174600,11614817985,2630,2630,2630,2630,0
|
|
20240118,174500,11614817985,2630,2630,2630,2630,0
|
|
20240118,174400,11614817985,2630,2630,2630,2630,0
|
|
20240118,174300,11614817985,2630,2630,2630,2630,0
|
|
20240118,174200,11614817985,2630,2630,2630,2630,0
|
|
20240118,174100,11614817985,2630,2630,2630,2630,0
|
|
20240118,174000,11614817985,2630,2630,2630,2630,0
|
|
20240118,173900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,173800,11614817985,2630,2630,2630,2630,0
|
|
20240118,173700,11614817985,2630,2630,2630,2630,0
|
|
20240118,173600,11614817985,2630,2630,2630,2630,0
|
|
20240118,173500,11614817985,2630,2630,2630,2630,0
|
|
20240118,173400,11614817985,2630,2630,2630,2630,0
|
|
20240118,173300,11614817985,2630,2630,2630,2630,0
|
|
20240118,173200,11614817985,2630,2630,2630,2630,0
|
|
20240118,173100,11614817985,2630,2630,2630,2630,0
|
|
20240118,173000,11614817985,2630,2630,2630,2630,0
|
|
20240118,172900,11614817985,2630,2630,2630,2630,0
|
|
20240118,172800,11614817985,2630,2630,2630,2630,0
|
|
20240118,172700,11614817985,2630,2630,2630,2630,0
|
|
20240118,172600,11614817985,2630,2630,2630,2630,0
|
|
20240118,172500,11614817985,2630,2630,2630,2630,0
|
|
20240118,172400,11614817985,2630,2630,2630,2630,0
|
|
20240118,172300,11614817985,2630,2630,2630,2630,0
|
|
20240118,172200,11614817985,2630,2630,2630,2630,0
|
|
20240118,172100,11614817985,2630,2630,2630,2630,0
|
|
20240118,172000,11614817985,2630,2630,2630,2630,0
|
|
20240118,171900,11614817985,2630,2630,2630,2630,0
|
|
20240118,171800,11614817985,2630,2630,2630,2630,0
|
|
20240118,171700,11614817985,2630,2630,2630,2630,0
|
|
20240118,171600,11614817985,2630,2630,2630,2630,0
|
|
20240118,171500,11614817985,2630,2630,2630,2630,0
|
|
20240118,171400,11614817985,2630,2630,2630,2630,0
|
|
20240118,171300,11614817985,2630,2630,2630,2630,0
|
|
20240118,171200,11614817985,2630,2630,2630,2630,0
|
|
20240118,171100,11614817985,2630,2630,2630,2630,0
|
|
20240118,171000,11614817985,2630,2630,2630,2630,0
|
|
20240118,170900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,170800,11614817985,2630,2630,2630,2630,0
|
|
20240118,170700,11614817985,2630,2630,2630,2630,0
|
|
20240118,170600,11614817985,2630,2630,2630,2630,0
|
|
20240118,170500,11614817985,2630,2630,2630,2630,0
|
|
20240118,170400,11614817985,2630,2630,2630,2630,0
|
|
20240118,170300,11614817985,2630,2630,2630,2630,0
|
|
20240118,170200,11614817985,2630,2630,2630,2630,0
|
|
20240118,170100,11614817985,2630,2630,2630,2630,0
|
|
20240118,170000,11614817985,2630,2630,2630,2630,0
|
|
20240118,165900,11614817985,2630,2630,2630,2630,0
|
|
20240118,165800,11614817985,2630,2630,2630,2630,0
|
|
20240118,165700,11614817985,2630,2630,2630,2630,0
|
|
20240118,165600,11614817985,2630,2630,2630,2630,0
|
|
20240118,165500,11614817985,2630,2630,2630,2630,0
|
|
20240118,165400,11614817985,2630,2630,2630,2630,0
|
|
20240118,165300,11614817985,2630,2630,2630,2630,0
|
|
20240118,165200,11614817985,2630,2630,2630,2630,0
|
|
20240118,165100,11614817985,2630,2630,2630,2630,0
|
|
20240118,165000,11614817985,2630,2630,2630,2630,0
|
|
20240118,164900,11614817985,2630,2630,2630,2630,0
|
|
20240118,164800,11614817985,2630,2630,2630,2630,0
|
|
20240118,164700,11614817985,2630,2630,2630,2630,0
|
|
20240118,164600,11614817985,2630,2630,2630,2630,0
|
|
20240118,164500,11614817985,2630,2630,2630,2630,0
|
|
20240118,164400,11614817985,2630,2630,2630,2630,0
|
|
20240118,164300,11614817985,2630,2630,2630,2630,0
|
|
20240118,164200,11614817985,2630,2630,2630,2630,0
|
|
20240118,164100,11614817985,2630,2630,2630,2630,0
|
|
20240118,164000,11614817985,2630,2630,2630,2630,0
|
|
20240118,163900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,163800,11614817985,2630,2630,2630,2630,0
|
|
20240118,163700,11614817985,2630,2630,2630,2630,0
|
|
20240118,163600,11614817985,2630,2630,2630,2630,0
|
|
20240118,163500,11614817985,2630,2630,2630,2630,0
|
|
20240118,163400,11614817985,2630,2630,2630,2630,0
|
|
20240118,163300,11614817985,2630,2630,2630,2630,0
|
|
20240118,163200,11614817985,2630,2630,2630,2630,0
|
|
20240118,163100,11614817985,2630,2630,2630,2630,0
|
|
20240118,163000,11614817985,2630,2630,2630,2630,0
|
|
20240118,162900,11614817985,2630,2630,2630,2630,0
|
|
20240118,162800,11614817985,2630,2630,2630,2630,0
|
|
20240118,162700,11614817985,2630,2630,2630,2630,0
|
|
20240118,162600,11614817985,2630,2630,2630,2630,0
|
|
20240118,162500,11614817985,2630,2630,2630,2630,0
|
|
20240118,162400,11614817985,2630,2630,2630,2630,0
|
|
20240118,162300,11614817985,2630,2630,2630,2630,0
|
|
20240118,162200,11614817985,2630,2630,2630,2630,0
|
|
20240118,162100,11614817985,2630,2630,2630,2630,0
|
|
20240118,162000,11614817985,2630,2630,2630,2630,0
|
|
20240118,161900,11614817985,2630,2630,2630,2630,0
|
|
20240118,161800,11614817985,2630,2630,2630,2630,0
|
|
20240118,161700,11614817985,2630,2630,2630,2630,0
|
|
20240118,161600,11614817985,2630,2630,2630,2630,0
|
|
20240118,161500,11614817985,2630,2630,2630,2630,0
|
|
20240118,161400,11614817985,2630,2630,2630,2630,0
|
|
20240118,161300,11614817985,2630,2630,2630,2630,0
|
|
20240118,161200,11614817985,2630,2630,2630,2630,0
|
|
20240118,161100,11614817985,2630,2630,2630,2630,0
|
|
20240118,161000,11614817985,2630,2630,2630,2630,0
|
|
20240118,160900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,160800,11614817985,2630,2630,2630,2630,0
|
|
20240118,160700,11614817985,2630,2630,2630,2630,0
|
|
20240118,160600,11614817985,2630,2630,2630,2630,0
|
|
20240118,160500,11614817985,2630,2630,2630,2630,0
|
|
20240118,160400,11614817985,2630,2630,2630,2630,0
|
|
20240118,160300,11614817985,2630,2630,2630,2630,0
|
|
20240118,160200,11614817985,2630,2630,2630,2630,0
|
|
20240118,160100,11614817985,2630,2630,2630,2630,0
|
|
20240118,160000,11614817985,2630,2630,2630,2630,0
|
|
20240118,155900,11614817985,2630,2630,2630,2630,0
|
|
20240118,155800,11614817985,2630,2630,2630,2630,0
|
|
20240118,155700,11614817985,2630,2630,2630,2630,0
|
|
20240118,155600,11614817985,2630,2630,2630,2630,0
|
|
20240118,155500,11614817985,2630,2630,2630,2630,0
|
|
20240118,155400,11614817985,2630,2630,2630,2630,0
|
|
20240118,155300,11614817985,2630,2630,2630,2630,0
|
|
20240118,155200,11614817985,2630,2630,2630,2630,0
|
|
20240118,155100,11614817985,2630,2630,2630,2630,0
|
|
20240118,155000,11614817985,2630,2630,2630,2630,0
|
|
20240118,154900,11614817985,2630,2630,2630,2630,0
|
|
20240118,154800,11614817985,2630,2630,2630,2630,0
|
|
20240118,154700,11614817985,2630,2630,2630,2630,0
|
|
20240118,154600,11614817985,2630,2630,2630,2630,0
|
|
20240118,154500,11614817985,2630,2630,2630,2630,0
|
|
20240118,154400,11614817985,2630,2630,2630,2630,0
|
|
20240118,154300,11614817985,2630,2630,2630,2630,0
|
|
20240118,154200,11614817985,2630,2630,2630,2630,0
|
|
20240118,154100,11614817985,2630,2630,2630,2630,0
|
|
20240118,154000,11614817985,2630,2630,2630,2630,0
|
|
20240118,153900,11614817985,2630,2630,2630,2630,48016
|
|
20240118,153800,11614817985,2630,2630,2630,2630,0
|
|
20240118,153700,11614817985,2630,2630,2630,2630,0
|
|
20240118,153600,11614817985,2630,2630,2630,2630,0
|
|
20240118,153500,11614817985,2630,2630,2630,2630,0
|
|
20240118,153400,11614817985,2630,2630,2630,2630,0
|
|
20240118,153300,11614817985,2630,2630,2630,2630,0
|
|
20240118,153200,11614817985,2630,2630,2630,2630,0
|
|
20240118,153100,11614817985,2630,2630,2630,2630,0
|
|
20240118,153000,11614817985,2630,2630,2630,2630,48016
|
|
20240118,152900,11488535905,2635,2635,2635,2635,0
|
|
20240118,152800,11488535905,2635,2635,2635,2635,0
|
|
20240118,152700,11488535905,2635,2635,2635,2635,0
|
|
20240118,152600,11488535905,2635,2635,2635,2635,0
|
|
20240118,152500,11488535905,2635,2635,2635,2635,0
|
|
20240118,152400,11488535905,2635,2635,2635,2635,0
|
|
20240118,152300,11488535905,2635,2635,2635,2635,0
|
|
20240118,152200,11488535905,2635,2635,2635,2635,0
|
|
20240118,152100,11488535905,2635,2635,2635,2635,0
|
|
20240118,152000,11488535905,2635,2635,2635,2635,0
|
|
20240118,151900,11488535905,2635,2635,2635,2630,4338
|
|
20240118,151800,11477113110,2635,2630,2635,2625,6589
|
|
20240118,151700,11459797565,2625,2625,2630,2625,5411
|
|
20240118,151600,11445583555,2625,2620,2625,2620,5466
|
|
20240118,151500,11431243080,2620,2625,2625,2620,678
|
|
20240118,151400,11429465710,2620,2625,2625,2620,2885
|
|
20240118,151300,11421904700,2625,2625,2625,2620,862
|
|
20240118,151200,11419643575,2625,2620,2625,2620,745
|
|
20240118,151100,11417688190,2620,2630,2630,2615,2901
|
|
20240118,151000,11410091690,2620,2625,2630,2620,3037
|
|
20240118,150900,11402127300,2625,2620,2625,2620,680
|
|
20240118,150800,11400345690,2620,2620,2620,2615,1106
|
|
20240118,150700,11397453285,2620,2625,2625,2615,828
|
|
20240118,150600,11395282500,2625,2610,2625,2610,4862
|
|
20240118,150500,11382545715,2610,2615,2620,2610,5014
|
|
20240118,150400,11369451265,2610,2610,2610,2605,2635
|
|
20240118,150300,11362576365,2615,2615,2620,2605,10611
|
|
20240118,150200,11334858535,2610,2610,2615,2610,3845
|
|
20240118,150100,11324819570,2610,2615,2615,2610,15466
|
|
20240118,150000,11284430045,2620,2615,2620,2615,572
|
|
20240118,145900,11282933350,2615,2615,2615,2615,2021
|
|
20240118,145800,11277648435,2615,2615,2620,2615,3646
|
|
20240118,145700,11268113745,2620,2615,2620,2615,2734
|
|
20240118,145600,11260964140,2615,2620,2620,2610,2950
|
|
20240118,145500,11253248665,2610,2610,2620,2605,28841
|
|
20240118,145400,11177944645,2610,2605,2625,2605,7867
|
|
20240118,145300,11157399365,2605,2640,2640,2605,116047
|
|
20240118,145200,10853970415,2645,2640,2645,2640,2250
|
|
20240118,145100,10848029680,2640,2645,2645,2640,3019
|
|
20240118,145000,10840056975,2645,2640,2645,2640,1614
|
|
20240118,144900,10835796000,2640,2635,2640,2630,365
|
|
20240118,144800,10834833575,2635,2635,2635,2630,1050
|
|
20240118,144700,10832069325,2635,2635,2635,2630,5701
|
|
20240118,144600,10817058290,2635,2635,2640,2635,2608
|
|
20240118,144500,10810186200,2630,2640,2645,2630,7128
|
|
20240118,144400,10791421580,2640,2635,2645,2635,5540
|
|
20240118,144300,10776818575,2635,2640,2645,2630,10957
|
|
20240118,144200,10747950840,2640,2640,2640,2635,1012
|
|
20240118,144100,10745279460,2640,2640,2640,2635,148
|
|
20240118,144000,10744889435,2640,2635,2640,2630,4619
|
|
20240118,143900,10732709975,2630,2640,2640,2630,13031
|
|
20240118,143800,10698416655,2640,2635,2640,2635,7686
|
|
20240118,143700,10678161850,2640,2645,2645,2635,1591
|
|
20240118,143600,10673956605,2650,2635,2650,2635,7385
|
|
20240118,143500,10654456980,2650,2640,2650,2630,16247
|
|
20240118,143400,10611645195,2640,2645,2645,2640,2594
|
|
20240118,143300,10604795865,2650,2640,2650,2640,3574
|
|
20240118,143200,10595345650,2645,2645,2655,2635,21041
|
|
20240118,143100,10539791175,2645,2645,2655,2645,3180
|
|
20240118,143000,10531375180,2650,2650,2655,2640,16648
|
|
20240118,142900,10487334680,2650,2655,2660,2650,4458
|
|
20240118,142800,10475518605,2655,2660,2660,2650,5222
|
|
20240118,142700,10461669470,2665,2650,2670,2645,13658
|
|
20240118,142600,10425323915,2655,2650,2655,2645,2701
|
|
20240118,142500,10418165130,2645,2650,2650,2640,7774
|
|
20240118,142400,10397623245,2665,2655,2665,2645,44353
|
|
20240118,142300,10280109965,2655,2685,2685,2655,19430
|
|
20240118,142200,10228367975,2690,2685,2695,2675,4958
|
|
20240118,142100,10215031475,2685,2680,2685,2675,683
|
|
20240118,142000,10213201530,2675,2675,2680,2675,337
|
|
20240118,141900,10212299055,2670,2680,2685,2670,2805
|
|
20240118,141800,10204790010,2675,2680,2685,2675,4297
|
|
20240118,141700,10193276350,2685,2680,2690,2675,4370
|
|
20240118,141600,10181564980,2680,2670,2680,2670,2586
|
|
20240118,141500,10174650005,2670,2665,2705,2665,11239
|
|
20240118,141400,10144474775,2670,2670,2675,2670,2986
|
|
20240118,141300,10136492075,2670,2670,2675,2670,2255
|
|
20240118,141200,10130462305,2670,2675,2675,2660,8995
|
|
20240118,141100,10106442985,2675,2670,2685,2670,9396
|
|
20240118,141000,10081289070,2655,2660,2670,2655,10834
|
|
20240118,140900,10052414830,2660,2660,2670,2660,2261
|
|
20240118,140800,10046397230,2665,2655,2665,2650,10149
|
|
20240118,140700,10019416210,2655,2650,2660,2650,3859
|
|
20240118,140600,10009169455,2650,2650,2660,2645,19088
|
|
20240118,140500,9958625695,2650,2665,2665,2645,36782
|
|
20240118,140400,9861029325,2665,2670,2680,2665,7978
|
|
20240118,140300,9839695540,2670,2670,2675,2660,3387
|
|
20240118,140200,9830664395,2665,2660,2675,2660,7789
|
|
20240118,140100,9809927775,2660,2670,2675,2660,10115
|
|
20240118,140000,9782954890,2670,2675,2675,2665,10309
|
|
20240118,135900,9755446890,2670,2660,2670,2655,17644
|
|
20240118,135800,9708485050,2665,2660,2670,2655,30293
|
|
20240118,135700,9627845660,2655,2680,2680,2650,68890
|
|
20240118,135600,9444567910,2690,2700,2700,2670,22004
|
|
20240118,135500,9385519140,2700,2710,2715,2700,11206
|
|
20240118,135400,9355185475,2715,2710,2725,2705,38552
|
|
20240118,135300,9250499335,2710,2715,2715,2670,93271
|
|
20240118,135200,8999183015,2715,2725,2725,2715,15926
|
|
20240118,135100,8955893840,2720,2725,2735,2715,34881
|
|
20240118,135000,8860845475,2730,2760,2760,2725,86257
|
|
20240118,134900,8624139505,2760,2755,2760,2745,55258
|
|
20240118,134800,8471970340,2745,2720,2780,2720,145767
|
|
20240118,134700,8069996360,2725,2725,2735,2720,16193
|
|
20240118,134600,8025798625,2725,2725,2740,2715,40072
|
|
20240118,134500,7916321105,2725,2720,2735,2710,26523
|
|
20240118,134400,7844029290,2720,2690,2730,2690,37162
|
|
20240118,134300,7742828145,2690,2720,2725,2690,49271
|
|
20240118,134200,7609233015,2720,2710,2725,2710,40699
|
|
20240118,134100,7498624230,2720,2715,2740,2710,63356
|
|
20240118,134000,7325837180,2710,2710,2720,2700,48811
|
|
20240118,133900,7193329490,2710,2700,2715,2695,38760
|
|
20240118,133800,7088420900,2700,2695,2705,2695,30036
|
|
20240118,133700,7007316635,2700,2690,2700,2685,23766
|
|
20240118,133600,6943258375,2690,2690,2695,2685,7041
|
|
20240118,133500,6924332330,2690,2700,2700,2690,13182
|
|
20240118,133400,6888833845,2695,2675,2700,2670,19197
|
|
20240118,133300,6837155115,2675,2670,2675,2665,4439
|
|
20240118,133200,6825295990,2675,2680,2680,2670,5411
|
|
20240118,133100,6810831010,2680,2680,2695,2675,17513
|
|
20240118,133000,6763792845,2680,2680,2680,2670,7491
|
|
20240118,132900,6743733615,2680,2690,2690,2670,23643
|
|
20240118,132800,6680404325,2690,2680,2690,2675,47128
|
|
20240118,132700,6553952740,2680,2690,2690,2680,9351
|
|
20240118,132600,6528858440,2695,2685,2695,2675,26350
|
|
20240118,132500,6458059235,2690,2690,2695,2685,34105
|
|
20240118,132400,6366251955,2690,2680,2710,2675,47228
|
|
20240118,132300,6238945875,2685,2665,2685,2665,5754
|
|
20240118,132200,6223546325,2665,2670,2680,2665,3738
|
|
20240118,132100,6213567990,2670,2665,2685,2665,16979
|
|
20240118,132000,6168147345,2665,2680,2680,2665,21775
|
|
20240118,131900,6109846710,2675,2665,2675,2655,14783
|
|
20240118,131800,6070402340,2670,2665,2675,2660,10291
|
|
20240118,131700,6042955750,2665,2660,2665,2660,3638
|
|
20240118,131600,6033278415,2660,2660,2660,2660,712
|
|
20240118,131500,6031384495,2655,2655,2660,2650,2307
|
|
20240118,131400,6025260325,2655,2655,2655,2655,37
|
|
20240118,131300,6025162090,2660,2660,2665,2640,3760
|
|
20240118,131200,6015156490,2660,2650,2660,2650,6226
|
|
20240118,131100,5998644080,2635,2645,2645,2635,8267
|
|
20240118,131000,5976810200,2650,2650,2650,2650,1846
|
|
20240118,130900,5971918300,2650,2660,2660,2650,2971
|
|
20240118,130800,5964040475,2660,2655,2660,2650,6940
|
|
20240118,130700,5945609615,2660,2650,2660,2645,3867
|
|
20240118,130600,5935352795,2650,2650,2650,2645,2393
|
|
20240118,130500,5929011595,2650,2650,2650,2650,11
|
|
20240118,130400,5928982445,2645,2640,2645,2640,3732
|
|
20240118,130300,5919113805,2640,2640,2650,2640,849
|
|
20240118,130200,5916872415,2650,2650,2650,2645,1702
|
|
20240118,130100,5912367115,2640,2645,2650,2640,3494
|
|
20240118,130000,5903125020,2645,2645,2645,2645,1000
|
|
20240118,125900,5900480020,2645,2650,2650,2645,1105
|
|
20240118,125800,5897557270,2650,2645,2650,2645,2242
|
|
20240118,125700,5891626625,2645,2650,2650,2645,1007
|
|
20240118,125600,5888958095,2645,2645,2645,2640,2749
|
|
20240118,125500,5881686995,2645,2640,2645,2640,101
|
|
20240118,125400,5881419855,2645,2640,2645,2640,2018
|
|
20240118,125300,5876092165,2635,2635,2635,2635,1
|
|
20240118,125200,5876089530,2640,2640,2640,2640,1100
|
|
20240118,125100,5873185530,2640,2635,2640,2635,476
|
|
20240118,125000,5871930890,2640,2640,2640,2640,682
|
|
20240118,124900,5870130410,2640,2645,2645,2640,776
|
|
20240118,124800,5868080440,2640,2640,2645,2630,5486
|
|
20240118,124700,5853601380,2640,2640,2640,2640,2
|
|
20240118,124600,5853596100,2630,2630,2630,2630,0
|
|
20240118,124500,5853596100,2630,2630,2630,2630,0
|
|
20240118,124400,5853596100,2630,2630,2630,2630,2068
|
|
20240118,124300,5848157260,2640,2640,2640,2630,83
|
|
20240118,124200,5847938950,2630,2625,2640,2625,8512
|
|
20240118,124100,5825522495,2625,2625,2625,2625,80
|
|
20240118,124000,5825312495,2625,2625,2625,2625,245
|
|
20240118,123900,5824669370,2625,2620,2625,2620,2866
|
|
20240118,123800,5817159430,2620,2625,2630,2620,1270
|
|
20240118,123700,5813826425,2625,2625,2625,2625,0
|
|
20240118,123600,5813826425,2625,2625,2625,2625,58
|
|
20240118,123500,5813674175,2625,2630,2630,2625,12334
|
|
20240118,123400,5781248345,2630,2630,2630,2630,474
|
|
20240118,123300,5780001725,2630,2635,2635,2630,787
|
|
20240118,123200,5777931665,2635,2625,2635,2625,2530
|
|
20240118,123100,5771279600,2625,2620,2625,2620,1536
|
|
20240118,123000,5767248100,2630,2625,2630,2620,501
|
|
20240118,122900,5765932980,2630,2630,2630,2630,128
|
|
20240118,122800,5765596340,2635,2635,2635,2635,2
|
|
20240118,122700,5765591070,2630,2630,2630,2630,300
|
|
20240118,122600,5764802070,2630,2630,2630,2630,106
|
|
20240118,122500,5764523290,2630,2635,2635,2620,4066
|
|
20240118,122400,5753839135,2635,2630,2635,2630,51
|
|
20240118,122300,5753705000,2630,2630,2635,2630,8439
|
|
20240118,122200,5731508370,2630,2635,2635,2630,650
|
|
20240118,122100,5729798860,2635,2635,2635,2635,27
|
|
20240118,122000,5729727715,2640,2640,2640,2640,0
|
|
20240118,121900,5729727715,2640,2640,2640,2640,4
|
|
20240118,121800,5729717155,2640,2640,2640,2635,52
|
|
20240118,121700,5729580105,2640,2635,2640,2635,103
|
|
20240118,121600,5729308685,2630,2635,2635,2630,6167
|
|
20240118,121500,5713087195,2640,2640,2640,2640,0
|
|
20240118,121400,5713087195,2640,2635,2640,2630,6067
|
|
20240118,121300,5697100535,2630,2635,2635,2630,6363
|
|
20240118,121200,5680335300,2635,2640,2645,2635,1461
|
|
20240118,121100,5676477895,2640,2640,2640,2640,1031
|
|
20240118,121000,5673756055,2640,2635,2640,2635,2
|
|
20240118,120900,5673750780,2635,2645,2645,2635,707
|
|
20240118,120800,5671884395,2640,2640,2640,2640,532
|
|
20240118,120700,5670479915,2640,2635,2640,2635,1001
|
|
20240118,120600,5667842275,2645,2635,2645,2635,238
|
|
20240118,120500,5667215085,2635,2645,2650,2635,6247
|
|
20240118,120400,5650727270,2645,2650,2650,2645,610
|
|
20240118,120300,5649111505,2655,2650,2655,2650,3637
|
|
20240118,120200,5639473200,2650,2645,2650,2640,3189
|
|
20240118,120100,5631028665,2645,2650,2650,2645,1032
|
|
20240118,120000,5628296365,2650,2650,2650,2645,438
|
|
20240118,115900,5627136485,2655,2650,2655,2645,2708
|
|
20240118,115800,5619959265,2655,2655,2665,2650,18689
|
|
20240118,115700,5570271265,2655,2650,2655,2650,10765
|
|
20240118,115600,5541693270,2650,2635,2650,2635,10887
|
|
20240118,115500,5512929950,2635,2635,2640,2635,1092
|
|
20240118,115400,5510052525,2640,2635,2640,2635,278
|
|
20240118,115300,5509318975,2640,2640,2645,2640,4304
|
|
20240118,115200,5497956410,2645,2640,2645,2640,400
|
|
20240118,115100,5496900160,2635,2635,2645,2635,3838
|
|
20240118,115000,5486759800,2640,2635,2640,2635,5006
|
|
20240118,114900,5473543985,2635,2630,2645,2630,9877
|
|
20240118,114800,5447448145,2635,2630,2635,2630,274
|
|
20240118,114700,5446726245,2635,2630,2635,2625,467
|
|
20240118,114600,5445498045,2630,2625,2635,2625,107
|
|
20240118,114500,5445217130,2635,2635,2640,2625,3348
|
|
20240118,114400,5436391020,2640,2625,2640,2625,4715
|
|
20240118,114300,5423974320,2625,2625,2630,2625,74
|
|
20240118,114200,5423779785,2625,2620,2630,2615,3534
|
|
20240118,114100,5414505145,2615,2620,2625,2615,949
|
|
20240118,114000,5412020460,2620,2615,2625,2615,5206
|
|
20240118,113900,5398390265,2615,2615,2620,2615,5084
|
|
20240118,113800,5385093105,2615,2615,2615,2615,2933
|
|
20240118,113700,5377423310,2615,2615,2615,2615,1458
|
|
20240118,113600,5373610640,2615,2615,2615,2615,127
|
|
20240118,113500,5373278535,2615,2615,2630,2615,1358
|
|
20240118,113400,5369727205,2615,2630,2630,2615,6795
|
|
20240118,113300,5351957615,2630,2620,2630,2615,3694
|
|
20240118,113200,5342285615,2620,2620,2625,2620,3482
|
|
20240118,113100,5333162625,2620,2630,2630,2620,667
|
|
20240118,113000,5331411750,2630,2625,2630,2625,477
|
|
20240118,112900,5330159425,2625,2620,2625,2620,735
|
|
20240118,112800,5328230080,2620,2625,2625,2620,9536
|
|
20240118,112700,5303240960,2625,2635,2635,2620,3271
|
|
20240118,112600,5294658245,2635,2635,2635,2635,99
|
|
20240118,112500,5294397380,2635,2635,2635,2635,8
|
|
20240118,112400,5294376300,2635,2625,2635,2625,224
|
|
20240118,112300,5293786240,2625,2630,2635,2625,4262
|
|
20240118,112200,5282596385,2630,2630,2630,2630,2223
|
|
20240118,112100,5276749895,2635,2640,2640,2635,202
|
|
20240118,112000,5276217620,2640,2640,2640,2630,2305
|
|
20240118,111900,5270154740,2640,2640,2640,2630,5006
|
|
20240118,111800,5256968065,2640,2640,2640,2635,2062
|
|
20240118,111700,5251534365,2640,2640,2640,2640,224
|
|
20240118,111600,5250943005,2640,2635,2640,2630,3617
|
|
20240118,111500,5241422735,2635,2635,2635,2635,11
|
|
20240118,111400,5241393750,2635,2635,2635,2635,419
|
|
20240118,111300,5240289685,2635,2635,2635,2635,1162
|
|
20240118,111200,5237227815,2635,2635,2635,2635,1711
|
|
20240118,111100,5232719330,2635,2635,2635,2635,2099
|
|
20240118,111000,5227188465,2635,2635,2640,2635,183
|
|
20240118,110900,5226705970,2635,2635,2640,2635,1310
|
|
20240118,110800,5223251570,2640,2635,2640,2635,60
|
|
20240118,110700,5223093460,2635,2640,2640,2635,662
|
|
20240118,110600,5221349080,2640,2640,2640,2630,477
|
|
20240118,110500,5220092060,2640,2635,2640,2635,161
|
|
20240118,110400,5219667360,2635,2635,2635,2635,380
|
|
20240118,110300,5218666060,2635,2635,2635,2635,10
|
|
20240118,110200,5218639710,2640,2630,2640,2630,50
|
|
20240118,110100,5218508190,2645,2630,2645,2630,5354
|
|
20240118,110000,5204371300,2630,2635,2635,2625,7784
|
|
20240118,105900,5183897260,2635,2640,2645,2635,1887
|
|
20240118,105800,5178915370,2640,2645,2645,2640,1042
|
|
20240118,105700,5176164135,2645,2640,2645,2640,4456
|
|
20240118,105600,5164397325,2635,2640,2640,2630,514
|
|
20240118,105500,5163042890,2630,2635,2640,2630,1154
|
|
20240118,105400,5160000455,2640,2630,2640,2630,2815
|
|
20240118,105300,5152581560,2625,2625,2625,2625,1639
|
|
20240118,105200,5148279185,2625,2630,2630,2625,14494
|
|
20240118,105100,5110217375,2630,2630,2630,2630,2
|
|
20240118,105000,5110212115,2630,2630,2635,2625,3745
|
|
20240118,104900,5100362770,2630,2640,2640,2630,1268
|
|
20240118,104800,5097021905,2640,2630,2640,2630,4491
|
|
20240118,104700,5085190210,2625,2630,2635,2625,3453
|
|
20240118,104600,5076122260,2635,2625,2635,2625,2274
|
|
20240118,104500,5070143565,2630,2625,2630,2625,76
|
|
20240118,104400,5069943910,2630,2630,2630,2625,413
|
|
20240118,104300,5068857755,2630,2620,2630,2620,37
|
|
20240118,104200,5068760635,2620,2630,2630,2620,5358
|
|
20240118,104100,5054722160,2625,2625,2630,2625,1537
|
|
20240118,104000,5050687510,2630,2625,2630,2625,53
|
|
20240118,103900,5050548375,2630,2625,2630,2620,7529
|
|
20240118,103800,5030781435,2625,2625,2625,2625,1321
|
|
20240118,103700,5027313810,2625,2620,2635,2620,8906
|
|
20240118,103600,5003940125,2620,2635,2635,2620,12682
|
|
20240118,103500,4970631490,2635,2630,2635,2625,12922
|
|
20240118,103400,4936651500,2635,2630,2640,2630,798
|
|
20240118,103300,4934550215,2630,2635,2635,2630,6362
|
|
20240118,103200,4917793745,2640,2640,2645,2640,5307
|
|
20240118,103100,4903783175,2640,2640,2640,2630,8098
|
|
20240118,103000,4882452910,2640,2635,2640,2635,5164
|
|
20240118,102900,4868830410,2640,2635,2640,2635,646
|
|
20240118,102800,4867127980,2630,2640,2645,2630,7218
|
|
20240118,102700,4848097850,2640,2640,2645,2640,1640
|
|
20240118,102600,4843768150,2640,2640,2645,2640,14199
|
|
20240118,102500,4806271645,2640,2650,2650,2640,703
|
|
20240118,102400,4804413685,2650,2645,2650,2645,9384
|
|
20240118,102300,4779581050,2655,2660,2660,2640,11989
|
|
20240118,102200,4747798720,2660,2650,2660,2645,11228
|
|
20240118,102100,4718035550,2645,2655,2660,2645,6010
|
|
20240118,102000,4702091110,2655,2650,2660,2640,18529
|
|
20240118,101900,4652959505,2640,2640,2650,2635,10407
|
|
20240118,101800,4625453245,2640,2635,2640,2635,4502
|
|
20240118,101700,4613583970,2635,2635,2640,2635,1144
|
|
20240118,101600,4610569470,2635,2645,2645,2635,1961
|
|
20240118,101500,4605392100,2645,2640,2645,2635,12506
|
|
20240118,101400,4572363705,2635,2630,2640,2630,5831
|
|
20240118,101300,4557004410,2630,2625,2635,2625,15866
|
|
20240118,101200,4515313990,2625,2625,2630,2620,3541
|
|
20240118,101100,4506020050,2625,2625,2625,2615,14942
|
|
20240118,101000,4466832005,2625,2615,2625,2615,2517
|
|
20240118,100900,4460225340,2615,2625,2625,2615,995
|
|
20240118,100800,4457619545,2625,2620,2625,2620,2689
|
|
20240118,100700,4450574035,2620,2620,2625,2620,6766
|
|
20240118,100600,4432847090,2620,2615,2620,2610,9148
|
|
20240118,100500,4408919850,2615,2615,2615,2610,3607
|
|
20240118,100400,4399505525,2610,2605,2610,2605,2151
|
|
20240118,100300,4393894765,2605,2610,2610,2605,1332
|
|
20240118,100200,4390419885,2605,2615,2615,2605,7827
|
|
20240118,100100,4370007315,2615,2620,2620,2610,1310
|
|
20240118,100000,4366581720,2620,2615,2620,2615,6562
|
|
20240118,095900,4349421505,2615,2615,2620,2610,1119
|
|
20240118,095800,4346495515,2615,2610,2620,2610,6482
|
|
20240118,095700,4329544410,2615,2610,2615,2600,3906
|
|
20240118,095600,4319350735,2605,2605,2610,2600,3504
|
|
20240118,095500,4310224775,2605,2605,2610,2605,715
|
|
20240118,095400,4308361665,2610,2605,2610,2595,7756
|
|
20240118,095300,4288187360,2600,2605,2610,2600,3789
|
|
20240118,095200,4278332915,2605,2600,2605,2600,1754
|
|
20240118,095100,4273772445,2605,2605,2610,2600,2664
|
|
20240118,095000,4266839640,2605,2610,2610,2600,6230
|
|
20240118,094900,4250621370,2610,2610,2610,2605,4139
|
|
20240118,094800,4239837085,2610,2620,2620,2605,9884
|
|
20240118,094700,4214008745,2620,2615,2620,2610,4036
|
|
20240118,094600,4203454550,2615,2610,2615,2605,4635
|
|
20240118,094500,4191357085,2610,2600,2610,2600,10477
|
|
20240118,094400,4164077970,2600,2590,2600,2590,3374
|
|
20240118,094300,4155312725,2595,2595,2600,2590,4675
|
|
20240118,094200,4143182060,2595,2600,2600,2585,8117
|
|
20240118,094100,4122165195,2595,2595,2595,2585,6179
|
|
20240118,094000,4106190195,2595,2600,2600,2585,17479
|
|
20240118,093900,4060973115,2595,2595,2600,2595,4922
|
|
20240118,093800,4048185435,2600,2605,2615,2595,19835
|
|
20240118,093700,3996497515,2610,2600,2610,2590,20170
|
|
20240118,093600,3944068575,2590,2600,2605,2590,7351
|
|
20240118,093500,3924972925,2600,2605,2605,2595,1620
|
|
20240118,093400,3920763230,2600,2595,2600,2590,16547
|
|
20240118,093300,3877791660,2595,2590,2595,2585,7730
|
|
20240118,093200,3857771980,2590,2590,2595,2585,7751
|
|
20240118,093100,3837702750,2590,2595,2595,2585,22831
|
|
20240118,093000,3778567460,2595,2595,2600,2585,19002
|
|
20240118,092900,3729299000,2595,2605,2610,2590,22383
|
|
20240118,092800,3671152110,2605,2600,2605,2595,10082
|
|
20240118,092700,3644938815,2600,2590,2600,2585,25039
|
|
20240118,092600,3580077915,2590,2600,2600,2590,7482
|
|
20240118,092500,3560668140,2595,2595,2610,2590,20783
|
|
20240118,092400,3506751870,2595,2590,2605,2590,32395
|
|
20240118,092300,3422607740,2595,2600,2605,2590,21214
|
|
20240118,092200,3367514065,2610,2610,2615,2600,20915
|
|
20240118,092100,3312901230,2615,2600,2615,2595,14576
|
|
20240118,092000,3274956085,2595,2605,2610,2595,11956
|
|
20240118,091900,3243869630,2600,2610,2610,2595,47363
|
|
20240118,091800,3120673305,2605,2620,2630,2605,45584
|
|
20240118,091700,3001485315,2620,2630,2635,2620,40216
|
|
20240118,091600,2895826165,2630,2640,2645,2630,12008
|
|
20240118,091500,2864177885,2640,2645,2650,2635,22611
|
|
20240118,091400,2804448525,2645,2635,2645,2620,45428
|
|
20240118,091300,2684830580,2635,2625,2645,2620,32064
|
|
20240118,091200,2600546440,2630,2610,2630,2605,43758
|
|
20240118,091100,2486255410,2615,2635,2635,2610,48916
|
|
20240118,091000,2358014405,2635,2630,2640,2625,16791
|
|
20240118,090900,2313822035,2625,2630,2635,2625,18952
|
|
20240118,090800,2264009360,2630,2615,2635,2615,56618
|
|
20240118,090700,2115570575,2620,2640,2645,2620,95646
|
|
20240118,090600,1864004010,2635,2625,2650,2625,45975
|
|
20240118,090500,1742875685,2625,2645,2665,2625,133991
|
|
20240118,090400,1388955605,2645,2670,2670,2640,60784
|
|
20240118,090300,1227480540,2670,2685,2695,2665,57254
|
|
20240118,090200,1074245680,2680,2695,2715,2680,70420
|
|
20240118,090100,884525055,2695,2665,2745,2650,161519
|
|
20240118,090000,449784315,2665,2670,2680,2655,165700
|