612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,190800,4474000580,2555,2555,2555,2555,0
|
|
20240119,190700,4474000580,2555,2555,2555,2555,0
|
|
20240119,190600,4474000580,2555,2555,2555,2555,0
|
|
20240119,190500,4474000580,2555,2555,2555,2555,0
|
|
20240119,190400,4474000580,2555,2555,2555,2555,0
|
|
20240119,190300,4474000580,2555,2555,2555,2555,0
|
|
20240119,190200,4474000580,2555,2555,2555,2555,0
|
|
20240119,190100,4474000580,2555,2555,2555,2555,0
|
|
20240119,190000,4474000580,2555,2555,2555,2555,0
|
|
20240119,185900,4474000580,2555,2555,2555,2555,0
|
|
20240119,185800,4474000580,2555,2555,2555,2555,0
|
|
20240119,185700,4474000580,2555,2555,2555,2555,0
|
|
20240119,185600,4474000580,2555,2555,2555,2555,0
|
|
20240119,185500,4474000580,2555,2555,2555,2555,0
|
|
20240119,185400,4474000580,2555,2555,2555,2555,0
|
|
20240119,185300,4474000580,2555,2555,2555,2555,0
|
|
20240119,185200,4474000580,2555,2555,2555,2555,0
|
|
20240119,185100,4474000580,2555,2555,2555,2555,0
|
|
20240119,185000,4474000580,2555,2555,2555,2555,0
|
|
20240119,184900,4474000580,2555,2555,2555,2555,0
|
|
20240119,184800,4474000580,2555,2555,2555,2555,0
|
|
20240119,184700,4474000580,2555,2555,2555,2555,0
|
|
20240119,184600,4474000580,2555,2555,2555,2555,0
|
|
20240119,184500,4474000580,2555,2555,2555,2555,0
|
|
20240119,184400,4474000580,2555,2555,2555,2555,0
|
|
20240119,184300,4474000580,2555,2555,2555,2555,0
|
|
20240119,184200,4474000580,2555,2555,2555,2555,0
|
|
20240119,184100,4474000580,2555,2555,2555,2555,0
|
|
20240119,184000,4474000580,2555,2555,2555,2555,0
|
|
20240119,183900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,183800,4474000580,2555,2555,2555,2555,0
|
|
20240119,183700,4474000580,2555,2555,2555,2555,0
|
|
20240119,183600,4474000580,2555,2555,2555,2555,0
|
|
20240119,183500,4474000580,2555,2555,2555,2555,0
|
|
20240119,183400,4474000580,2555,2555,2555,2555,0
|
|
20240119,183300,4474000580,2555,2555,2555,2555,0
|
|
20240119,183200,4474000580,2555,2555,2555,2555,0
|
|
20240119,183100,4474000580,2555,2555,2555,2555,0
|
|
20240119,183000,4474000580,2555,2555,2555,2555,0
|
|
20240119,182900,4474000580,2555,2555,2555,2555,0
|
|
20240119,182800,4474000580,2555,2555,2555,2555,0
|
|
20240119,182700,4474000580,2555,2555,2555,2555,0
|
|
20240119,182600,4474000580,2555,2555,2555,2555,0
|
|
20240119,182500,4474000580,2555,2555,2555,2555,0
|
|
20240119,182400,4474000580,2555,2555,2555,2555,0
|
|
20240119,182300,4474000580,2555,2555,2555,2555,0
|
|
20240119,182200,4474000580,2555,2555,2555,2555,0
|
|
20240119,182100,4474000580,2555,2555,2555,2555,0
|
|
20240119,182000,4474000580,2555,2555,2555,2555,0
|
|
20240119,181900,4474000580,2555,2555,2555,2555,0
|
|
20240119,181800,4474000580,2555,2555,2555,2555,0
|
|
20240119,181700,4474000580,2555,2555,2555,2555,0
|
|
20240119,181600,4474000580,2555,2555,2555,2555,0
|
|
20240119,181500,4474000580,2555,2555,2555,2555,0
|
|
20240119,181400,4474000580,2555,2555,2555,2555,0
|
|
20240119,181300,4474000580,2555,2555,2555,2555,0
|
|
20240119,181200,4474000580,2555,2555,2555,2555,0
|
|
20240119,181100,4474000580,2555,2555,2555,2555,0
|
|
20240119,181000,4474000580,2555,2555,2555,2555,0
|
|
20240119,180900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,180800,4474000580,2555,2555,2555,2555,0
|
|
20240119,180700,4474000580,2555,2555,2555,2555,0
|
|
20240119,180600,4474000580,2555,2555,2555,2555,0
|
|
20240119,180500,4474000580,2555,2555,2555,2555,0
|
|
20240119,180400,4474000580,2555,2555,2555,2555,0
|
|
20240119,180300,4474000580,2555,2555,2555,2555,0
|
|
20240119,180200,4474000580,2555,2555,2555,2555,0
|
|
20240119,180100,4474000580,2555,2555,2555,2555,0
|
|
20240119,180000,4474000580,2555,2555,2555,2555,0
|
|
20240119,175900,4474000580,2555,2555,2555,2555,0
|
|
20240119,175800,4474000580,2555,2555,2555,2555,0
|
|
20240119,175700,4474000580,2555,2555,2555,2555,0
|
|
20240119,175600,4474000580,2555,2555,2555,2555,0
|
|
20240119,175500,4474000580,2555,2555,2555,2555,0
|
|
20240119,175400,4474000580,2555,2555,2555,2555,0
|
|
20240119,175300,4474000580,2555,2555,2555,2555,0
|
|
20240119,175200,4474000580,2555,2555,2555,2555,0
|
|
20240119,175100,4474000580,2555,2555,2555,2555,0
|
|
20240119,175000,4474000580,2555,2555,2555,2555,0
|
|
20240119,174900,4474000580,2555,2555,2555,2555,0
|
|
20240119,174800,4474000580,2555,2555,2555,2555,0
|
|
20240119,174700,4474000580,2555,2555,2555,2555,0
|
|
20240119,174600,4474000580,2555,2555,2555,2555,0
|
|
20240119,174500,4474000580,2555,2555,2555,2555,0
|
|
20240119,174400,4474000580,2555,2555,2555,2555,0
|
|
20240119,174300,4474000580,2555,2555,2555,2555,0
|
|
20240119,174200,4474000580,2555,2555,2555,2555,0
|
|
20240119,174100,4474000580,2555,2555,2555,2555,0
|
|
20240119,174000,4474000580,2555,2555,2555,2555,0
|
|
20240119,173900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,173800,4474000580,2555,2555,2555,2555,0
|
|
20240119,173700,4474000580,2555,2555,2555,2555,0
|
|
20240119,173600,4474000580,2555,2555,2555,2555,0
|
|
20240119,173500,4474000580,2555,2555,2555,2555,0
|
|
20240119,173400,4474000580,2555,2555,2555,2555,0
|
|
20240119,173300,4474000580,2555,2555,2555,2555,0
|
|
20240119,173200,4474000580,2555,2555,2555,2555,0
|
|
20240119,173100,4474000580,2555,2555,2555,2555,0
|
|
20240119,173000,4474000580,2555,2555,2555,2555,0
|
|
20240119,172900,4474000580,2555,2555,2555,2555,0
|
|
20240119,172800,4474000580,2555,2555,2555,2555,0
|
|
20240119,172700,4474000580,2555,2555,2555,2555,0
|
|
20240119,172600,4474000580,2555,2555,2555,2555,0
|
|
20240119,172500,4474000580,2555,2555,2555,2555,0
|
|
20240119,172400,4474000580,2555,2555,2555,2555,0
|
|
20240119,172300,4474000580,2555,2555,2555,2555,0
|
|
20240119,172200,4474000580,2555,2555,2555,2555,0
|
|
20240119,172100,4474000580,2555,2555,2555,2555,0
|
|
20240119,172000,4474000580,2555,2555,2555,2555,0
|
|
20240119,171900,4474000580,2555,2555,2555,2555,0
|
|
20240119,171800,4474000580,2555,2555,2555,2555,0
|
|
20240119,171700,4474000580,2555,2555,2555,2555,0
|
|
20240119,171600,4474000580,2555,2555,2555,2555,0
|
|
20240119,171500,4474000580,2555,2555,2555,2555,0
|
|
20240119,171400,4474000580,2555,2555,2555,2555,0
|
|
20240119,171300,4474000580,2555,2555,2555,2555,0
|
|
20240119,171200,4474000580,2555,2555,2555,2555,0
|
|
20240119,171100,4474000580,2555,2555,2555,2555,0
|
|
20240119,171000,4474000580,2555,2555,2555,2555,0
|
|
20240119,170900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,170800,4474000580,2555,2555,2555,2555,0
|
|
20240119,170700,4474000580,2555,2555,2555,2555,0
|
|
20240119,170600,4474000580,2555,2555,2555,2555,0
|
|
20240119,170500,4474000580,2555,2555,2555,2555,0
|
|
20240119,170400,4474000580,2555,2555,2555,2555,0
|
|
20240119,170300,4474000580,2555,2555,2555,2555,0
|
|
20240119,170200,4474000580,2555,2555,2555,2555,0
|
|
20240119,170100,4474000580,2555,2555,2555,2555,0
|
|
20240119,170000,4474000580,2555,2555,2555,2555,0
|
|
20240119,165900,4474000580,2555,2555,2555,2555,0
|
|
20240119,165800,4474000580,2555,2555,2555,2555,0
|
|
20240119,165700,4474000580,2555,2555,2555,2555,0
|
|
20240119,165600,4474000580,2555,2555,2555,2555,0
|
|
20240119,165500,4474000580,2555,2555,2555,2555,0
|
|
20240119,165400,4474000580,2555,2555,2555,2555,0
|
|
20240119,165300,4474000580,2555,2555,2555,2555,0
|
|
20240119,165200,4474000580,2555,2555,2555,2555,0
|
|
20240119,165100,4474000580,2555,2555,2555,2555,0
|
|
20240119,165000,4474000580,2555,2555,2555,2555,0
|
|
20240119,164900,4474000580,2555,2555,2555,2555,0
|
|
20240119,164800,4474000580,2555,2555,2555,2555,0
|
|
20240119,164700,4474000580,2555,2555,2555,2555,0
|
|
20240119,164600,4474000580,2555,2555,2555,2555,0
|
|
20240119,164500,4474000580,2555,2555,2555,2555,0
|
|
20240119,164400,4474000580,2555,2555,2555,2555,0
|
|
20240119,164300,4474000580,2555,2555,2555,2555,0
|
|
20240119,164200,4474000580,2555,2555,2555,2555,0
|
|
20240119,164100,4474000580,2555,2555,2555,2555,0
|
|
20240119,164000,4474000580,2555,2555,2555,2555,0
|
|
20240119,163900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,163800,4474000580,2555,2555,2555,2555,0
|
|
20240119,163700,4474000580,2555,2555,2555,2555,0
|
|
20240119,163600,4474000580,2555,2555,2555,2555,0
|
|
20240119,163500,4474000580,2555,2555,2555,2555,0
|
|
20240119,163400,4474000580,2555,2555,2555,2555,0
|
|
20240119,163300,4474000580,2555,2555,2555,2555,0
|
|
20240119,163200,4474000580,2555,2555,2555,2555,0
|
|
20240119,163100,4474000580,2555,2555,2555,2555,0
|
|
20240119,163000,4474000580,2555,2555,2555,2555,0
|
|
20240119,162900,4474000580,2555,2555,2555,2555,0
|
|
20240119,162800,4474000580,2555,2555,2555,2555,0
|
|
20240119,162700,4474000580,2555,2555,2555,2555,0
|
|
20240119,162600,4474000580,2555,2555,2555,2555,0
|
|
20240119,162500,4474000580,2555,2555,2555,2555,0
|
|
20240119,162400,4474000580,2555,2555,2555,2555,0
|
|
20240119,162300,4474000580,2555,2555,2555,2555,0
|
|
20240119,162200,4474000580,2555,2555,2555,2555,0
|
|
20240119,162100,4474000580,2555,2555,2555,2555,0
|
|
20240119,162000,4474000580,2555,2555,2555,2555,0
|
|
20240119,161900,4474000580,2555,2555,2555,2555,0
|
|
20240119,161800,4474000580,2555,2555,2555,2555,0
|
|
20240119,161700,4474000580,2555,2555,2555,2555,0
|
|
20240119,161600,4474000580,2555,2555,2555,2555,0
|
|
20240119,161500,4474000580,2555,2555,2555,2555,0
|
|
20240119,161400,4474000580,2555,2555,2555,2555,0
|
|
20240119,161300,4474000580,2555,2555,2555,2555,0
|
|
20240119,161200,4474000580,2555,2555,2555,2555,0
|
|
20240119,161100,4474000580,2555,2555,2555,2555,0
|
|
20240119,161000,4474000580,2555,2555,2555,2555,0
|
|
20240119,160900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,160800,4474000580,2555,2555,2555,2555,0
|
|
20240119,160700,4474000580,2555,2555,2555,2555,0
|
|
20240119,160600,4474000580,2555,2555,2555,2555,0
|
|
20240119,160500,4474000580,2555,2555,2555,2555,0
|
|
20240119,160400,4474000580,2555,2555,2555,2555,0
|
|
20240119,160300,4474000580,2555,2555,2555,2555,0
|
|
20240119,160200,4474000580,2555,2555,2555,2555,0
|
|
20240119,160100,4474000580,2555,2555,2555,2555,0
|
|
20240119,160000,4474000580,2555,2555,2555,2555,0
|
|
20240119,155900,4474000580,2555,2555,2555,2555,0
|
|
20240119,155800,4474000580,2555,2555,2555,2555,0
|
|
20240119,155700,4474000580,2555,2555,2555,2555,0
|
|
20240119,155600,4474000580,2555,2555,2555,2555,0
|
|
20240119,155500,4474000580,2555,2555,2555,2555,0
|
|
20240119,155400,4474000580,2555,2555,2555,2555,0
|
|
20240119,155300,4474000580,2555,2555,2555,2555,0
|
|
20240119,155200,4474000580,2555,2555,2555,2555,0
|
|
20240119,155100,4474000580,2555,2555,2555,2555,0
|
|
20240119,155000,4474000580,2555,2555,2555,2555,0
|
|
20240119,154900,4474000580,2555,2555,2555,2555,0
|
|
20240119,154800,4474000580,2555,2555,2555,2555,0
|
|
20240119,154700,4474000580,2555,2555,2555,2555,0
|
|
20240119,154600,4474000580,2555,2555,2555,2555,0
|
|
20240119,154500,4474000580,2555,2555,2555,2555,0
|
|
20240119,154400,4474000580,2555,2555,2555,2555,0
|
|
20240119,154300,4474000580,2555,2555,2555,2555,0
|
|
20240119,154200,4474000580,2555,2555,2555,2555,0
|
|
20240119,154100,4474000580,2555,2555,2555,2555,0
|
|
20240119,154000,4474000580,2555,2555,2555,2555,0
|
|
20240119,153900,4474000580,2555,2555,2555,2555,18589
|
|
20240119,153800,4474000580,2555,2555,2555,2555,0
|
|
20240119,153700,4474000580,2555,2555,2555,2555,0
|
|
20240119,153600,4474000580,2555,2555,2555,2555,0
|
|
20240119,153500,4474000580,2555,2555,2555,2555,0
|
|
20240119,153400,4474000580,2555,2555,2555,2555,0
|
|
20240119,153300,4474000580,2555,2555,2555,2555,0
|
|
20240119,153200,4474000580,2555,2555,2555,2555,0
|
|
20240119,153100,4474000580,2555,2555,2555,2555,0
|
|
20240119,153000,4474000580,2555,2555,2555,2555,18589
|
|
20240119,152900,4426505685,2555,2555,2555,2555,0
|
|
20240119,152800,4426505685,2555,2555,2555,2555,0
|
|
20240119,152700,4426505685,2555,2555,2555,2555,0
|
|
20240119,152600,4426505685,2555,2555,2555,2555,0
|
|
20240119,152500,4426505685,2555,2555,2555,2555,0
|
|
20240119,152400,4426505685,2555,2555,2555,2555,0
|
|
20240119,152300,4426505685,2555,2555,2555,2555,0
|
|
20240119,152200,4426505685,2555,2555,2555,2555,0
|
|
20240119,152100,4426505685,2555,2555,2555,2555,0
|
|
20240119,152000,4426505685,2555,2555,2555,2555,0
|
|
20240119,151900,4426505685,2555,2560,2560,2545,5472
|
|
20240119,151800,4412540760,2560,2555,2560,2545,15687
|
|
20240119,151700,4372531845,2560,2555,2560,2555,1565
|
|
20240119,151600,4368530715,2555,2550,2555,2550,5761
|
|
20240119,151500,4353834665,2550,2545,2550,2545,1524
|
|
20240119,151400,4349951180,2550,2545,2550,2545,6941
|
|
20240119,151300,4332282630,2550,2555,2555,2550,2771
|
|
20240119,151200,4325214665,2560,2560,2560,2550,494
|
|
20240119,151100,4323954895,2550,2555,2560,2550,677
|
|
20240119,151000,4322228000,2555,2555,2555,2555,3216
|
|
20240119,150900,4314011120,2565,2555,2565,2555,6657
|
|
20240119,150800,4296968485,2555,2540,2555,2535,18736
|
|
20240119,150700,4249230460,2540,2540,2540,2540,7480
|
|
20240119,150600,4230231260,2540,2545,2550,2540,2596
|
|
20240119,150500,4223634470,2545,2545,2545,2540,1234
|
|
20240119,150400,4220494160,2540,2545,2545,2540,2651
|
|
20240119,150300,4213752315,2550,2550,2550,2550,136
|
|
20240119,150200,4213405515,2545,2545,2545,2545,500
|
|
20240119,150100,4212133015,2545,2540,2545,2540,3758
|
|
20240119,150000,4202581225,2545,2540,2545,2535,8554
|
|
20240119,145900,4180851365,2540,2540,2545,2540,5319
|
|
20240119,145800,4167340980,2545,2540,2545,2540,1130
|
|
20240119,145700,4164470775,2540,2540,2540,2535,11505
|
|
20240119,145600,4135295020,2540,2540,2540,2540,410
|
|
20240119,145500,4134253620,2540,2545,2545,2540,7158
|
|
20240119,145400,4116067410,2545,2545,2550,2545,3171
|
|
20240119,145300,4107997205,2550,2545,2555,2545,5013
|
|
20240119,145200,4095226905,2545,2545,2550,2545,3670
|
|
20240119,145100,4085886730,2540,2540,2545,2535,5122
|
|
20240119,145000,4072867935,2540,2540,2540,2535,3031
|
|
20240119,144900,4065184310,2540,2540,2540,2535,7810
|
|
20240119,144800,4045356910,2540,2540,2545,2535,4712
|
|
20240119,144700,4033396970,2540,2545,2545,2540,828
|
|
20240119,144600,4031293835,2540,2540,2545,2540,3079
|
|
20240119,144500,4023469905,2540,2545,2550,2535,41350
|
|
20240119,144400,3918403425,2550,2550,2550,2540,39792
|
|
20240119,144300,3817058200,2550,2550,2550,2550,4696
|
|
20240119,144200,3805083400,2550,2555,2555,2550,230
|
|
20240119,144100,3804496030,2555,2555,2555,2555,999
|
|
20240119,144000,3801943585,2555,2555,2560,2555,2545
|
|
20240119,143900,3795441070,2555,2555,2555,2550,440
|
|
20240119,143800,3794317120,2560,2550,2560,2550,2300
|
|
20240119,143700,3788450620,2555,2555,2555,2555,3559
|
|
20240119,143600,3779357375,2555,2560,2560,2555,5396
|
|
20240119,143500,3765554465,2555,2560,2560,2555,1956
|
|
20240119,143400,3760556850,2560,2555,2560,2555,2354
|
|
20240119,143300,3754532610,2555,2560,2560,2555,1749
|
|
20240119,143200,3750063865,2560,2560,2560,2560,1599
|
|
20240119,143100,3745970425,2555,2555,2555,2555,8950
|
|
20240119,143000,3723103175,2560,2565,2565,2555,313
|
|
20240119,142900,3722302790,2565,2555,2565,2550,1484
|
|
20240119,142800,3718507565,2555,2560,2560,2550,17752
|
|
20240119,142700,3673151075,2565,2565,2565,2565,3
|
|
20240119,142600,3673143380,2555,2555,2555,2555,0
|
|
20240119,142500,3673143380,2555,2555,2560,2555,2395
|
|
20240119,142400,3667024115,2555,2560,2570,2555,11107
|
|
20240119,142300,3638573890,2565,2565,2565,2565,37
|
|
20240119,142200,3638478985,2565,2570,2570,2565,2271
|
|
20240119,142100,3632653755,2565,2565,2570,2565,1373
|
|
20240119,142000,3629131995,2565,2565,2565,2565,149
|
|
20240119,141900,3628749810,2565,2565,2565,2560,1105
|
|
20240119,141800,3625917190,2565,2555,2565,2555,1619
|
|
20240119,141700,3621777360,2560,2560,2560,2560,1048
|
|
20240119,141600,3619094480,2560,2555,2560,2555,10
|
|
20240119,141500,3619068925,2555,2555,2560,2555,2026
|
|
20240119,141400,3613892490,2555,2555,2555,2555,3293
|
|
20240119,141300,3605478875,2555,2560,2560,2555,4600
|
|
20240119,141200,3593725475,2570,2570,2570,2570,0
|
|
20240119,141100,3593725475,2570,2560,2570,2555,12001
|
|
20240119,141000,3563049785,2560,2560,2560,2560,6930
|
|
20240119,140900,3545308985,2560,2575,2575,2560,16529
|
|
20240119,140800,3502944935,2575,2570,2575,2570,3113
|
|
20240119,140700,3494938775,2575,2580,2580,2575,3408
|
|
20240119,140600,3486154015,2580,2575,2585,2575,658
|
|
20240119,140500,3484455930,2580,2570,2580,2570,1129
|
|
20240119,140400,3481544085,2570,2580,2580,2570,6669
|
|
20240119,140300,3464397220,2575,2580,2580,2575,2640
|
|
20240119,140200,3457598545,2580,2580,2585,2575,3729
|
|
20240119,140100,3447976610,2580,2580,2580,2580,693
|
|
20240119,140000,3446188670,2575,2580,2580,2575,1561
|
|
20240119,135900,3442163805,2580,2580,2585,2580,6310
|
|
20240119,135800,3425873750,2575,2575,2575,2565,3976
|
|
20240119,135700,3415639600,2575,2575,2575,2565,538
|
|
20240119,135600,3414257230,2575,2565,2580,2565,18104
|
|
20240119,135500,3367599440,2565,2565,2570,2560,3767
|
|
20240119,135400,3357937895,2565,2560,2565,2560,53
|
|
20240119,135300,3357802205,2560,2565,2565,2560,2410
|
|
20240119,135200,3351631105,2560,2560,2565,2560,3397
|
|
20240119,135100,3342934770,2565,2560,2565,2560,5539
|
|
20240119,135000,3328751055,2565,2565,2570,2565,859
|
|
20240119,134900,3326546940,2565,2565,2565,2565,1047
|
|
20240119,134800,3323861385,2565,2565,2565,2560,1182
|
|
20240119,134700,3320830795,2565,2565,2565,2565,1016
|
|
20240119,134600,3318224755,2565,2565,2565,2565,40
|
|
20240119,134500,3318122155,2565,2560,2565,2555,950
|
|
20240119,134400,3315691950,2560,2560,2560,2555,4301
|
|
20240119,134300,3304686390,2565,2565,2565,2565,1005
|
|
20240119,134200,3302108565,2565,2565,2570,2565,140
|
|
20240119,134100,3301749455,2560,2560,2560,2560,4003
|
|
20240119,134000,3291501775,2560,2565,2570,2560,451
|
|
20240119,133900,3290346470,2565,2560,2570,2555,3291
|
|
20240119,133800,3281934450,2560,2570,2570,2560,2091
|
|
20240119,133700,3276581465,2565,2560,2565,2560,1010
|
|
20240119,133600,3273993065,2565,2560,2565,2560,3291
|
|
20240119,133500,3265568035,2565,2570,2570,2565,1928
|
|
20240119,133400,3260622710,2570,2570,2570,2570,1
|
|
20240119,133300,3260620140,2570,2570,2570,2570,10
|
|
20240119,133200,3260594440,2570,2565,2570,2565,1045
|
|
20240119,133100,3257913970,2565,2565,2570,2565,844
|
|
20240119,133000,3255748895,2560,2560,2565,2560,1718
|
|
20240119,132900,3251343470,2560,2560,2560,2560,794
|
|
20240119,132800,3249310830,2555,2565,2565,2550,34775
|
|
20240119,132700,3160405905,2565,2565,2565,2565,40
|
|
20240119,132600,3160303305,2565,2575,2575,2565,3
|
|
20240119,132500,3160295590,2575,2570,2575,2565,51
|
|
20240119,132400,3160164755,2560,2570,2570,2560,4044
|
|
20240119,132300,3149805260,2565,2565,2565,2565,4
|
|
20240119,132200,3149795000,2565,2565,2575,2565,458
|
|
20240119,132100,3148620220,2575,2570,2575,2560,18611
|
|
20240119,132000,3100875710,2575,2575,2575,2575,20
|
|
20240119,131900,3100824210,2570,2580,2580,2570,1918
|
|
20240119,131800,3095893805,2575,2575,2575,2570,540
|
|
20240119,131700,3094505605,2575,2580,2585,2575,685
|
|
20240119,131600,3092741075,2585,2575,2585,2570,2552
|
|
20240119,131500,3086176625,2575,2575,2575,2575,0
|
|
20240119,131400,3086176625,2575,2570,2575,2570,1998
|
|
20240119,131300,3081040730,2570,2585,2585,2570,2369
|
|
20240119,131200,3074936050,2580,2575,2585,2575,234
|
|
20240119,131100,3074332875,2595,2570,2595,2570,8079
|
|
20240119,131000,3053548995,2570,2580,2585,2570,5436
|
|
20240119,130900,3039550050,2580,2585,2585,2580,1200
|
|
20240119,130800,3036451550,2585,2585,2585,2585,205
|
|
20240119,130700,3035921625,2580,2585,2590,2580,2050
|
|
20240119,130600,3030629075,2585,2585,2585,2585,371
|
|
20240119,130500,3029670040,2585,2585,2585,2585,1
|
|
20240119,130400,3029667455,2585,2585,2585,2585,0
|
|
20240119,130300,3029667455,2585,2585,2585,2585,300
|
|
20240119,130200,3028891955,2580,2580,2580,2580,908
|
|
20240119,130100,3026549315,2580,2580,2580,2580,211
|
|
20240119,130000,3026004935,2580,2580,2585,2580,678
|
|
20240119,125900,3024253940,2580,2585,2585,2580,1146
|
|
20240119,125800,3021297160,2580,2580,2580,2580,167
|
|
20240119,125700,3020866300,2580,2580,2580,2580,1
|
|
20240119,125600,3020863720,2585,2585,2585,2585,50
|
|
20240119,125500,3020734470,2585,2585,2585,2580,3227
|
|
20240119,125400,3012408730,2580,2580,2580,2580,4284
|
|
20240119,125300,3001356010,2580,2590,2590,2580,7228
|
|
20240119,125200,2982703690,2590,2585,2590,2580,1365
|
|
20240119,125100,2979181885,2580,2585,2590,2580,5055
|
|
20240119,125000,2966127235,2585,2590,2590,2585,301
|
|
20240119,124900,2965347735,2590,2590,2590,2590,665
|
|
20240119,124800,2963625385,2590,2595,2595,2590,909
|
|
20240119,124700,2961270025,2605,2595,2605,2590,2793
|
|
20240119,124600,2954000010,2595,2595,2595,2595,206
|
|
20240119,124500,2953465440,2585,2580,2585,2580,4553
|
|
20240119,124400,2941695945,2590,2580,2590,2580,1873
|
|
20240119,124300,2936852855,2580,2590,2590,2580,9760
|
|
20240119,124200,2911626030,2590,2590,2590,2590,665
|
|
20240119,124100,2909903680,2590,2590,2600,2590,1902
|
|
20240119,124000,2904977410,2590,2590,2590,2590,2796
|
|
20240119,123900,2897735770,2590,2590,2590,2590,3176
|
|
20240119,123800,2889509930,2590,2590,2590,2590,238
|
|
20240119,123700,2888893510,2595,2595,2595,2595,384
|
|
20240119,123600,2887897030,2595,2595,2595,2595,19
|
|
20240119,123500,2887847725,2590,2590,2590,2590,1004
|
|
20240119,123400,2885247365,2590,2590,2605,2590,7742
|
|
20240119,123300,2865136505,2600,2595,2600,2585,4285
|
|
20240119,123200,2854034260,2590,2590,2590,2590,1324
|
|
20240119,123100,2850605100,2590,2590,2595,2590,1066
|
|
20240119,123000,2847839160,2595,2590,2600,2590,6932
|
|
20240119,122900,2829885120,2590,2590,2590,2590,0
|
|
20240119,122800,2829885120,2590,2590,2600,2590,1587
|
|
20240119,122700,2825773335,2595,2595,2595,2590,171
|
|
20240119,122600,2825329695,2595,2595,2600,2590,1405
|
|
20240119,122500,2821686795,2595,2595,2595,2595,2378
|
|
20240119,122400,2815515885,2600,2600,2600,2600,1569
|
|
20240119,122300,2811436485,2600,2595,2600,2595,51
|
|
20240119,122200,2811304085,2595,2595,2600,2595,4527
|
|
20240119,122100,2799556470,2595,2600,2600,2595,15072
|
|
20240119,122000,2760444575,2600,2605,2605,2600,3203
|
|
20240119,121900,2752115275,2605,2605,2605,2605,2
|
|
20240119,121800,2752110065,2605,2595,2605,2595,231
|
|
20240119,121700,2751510380,2595,2600,2605,2595,3585
|
|
20240119,121600,2742207245,2595,2595,2595,2595,16
|
|
20240119,121500,2742165725,2595,2605,2610,2595,8124
|
|
20240119,121400,2721039410,2605,2605,2605,2605,1500
|
|
20240119,121300,2717131910,2605,2610,2615,2605,6166
|
|
20240119,121200,2701033590,2615,2605,2615,2605,2429
|
|
20240119,121100,2694705945,2605,2605,2610,2605,6812
|
|
20240119,121000,2676958150,2605,2620,2625,2605,10979
|
|
20240119,120900,2648248890,2625,2625,2630,2620,3334
|
|
20240119,120800,2639487870,2620,2620,2625,2620,1233
|
|
20240119,120700,2636255150,2620,2615,2620,2615,969
|
|
20240119,120600,2633718140,2615,2615,2615,2610,3686
|
|
20240119,120500,2624083020,2620,2625,2630,2620,3141
|
|
20240119,120400,2615834245,2620,2615,2625,2615,3805
|
|
20240119,120300,2605858925,2615,2620,2620,2615,4559
|
|
20240119,120200,2593920580,2625,2625,2630,2615,20595
|
|
20240119,120100,2539955320,2630,2630,2630,2625,4460
|
|
20240119,120000,2528231570,2630,2640,2640,2625,17635
|
|
20240119,115900,2481899025,2635,2650,2650,2635,10372
|
|
20240119,115800,2454533015,2640,2630,2655,2630,29993
|
|
20240119,115700,2375239010,2630,2630,2635,2625,9678
|
|
20240119,115600,2349786055,2630,2635,2640,2630,16583
|
|
20240119,115500,2306060105,2635,2620,2640,2620,9289
|
|
20240119,115400,2281605820,2620,2610,2625,2605,37162
|
|
20240119,115300,2184202240,2605,2600,2610,2600,971
|
|
20240119,115200,2181672385,2600,2610,2610,2600,505
|
|
20240119,115100,2180355335,2610,2610,2610,2610,300
|
|
20240119,115000,2179572335,2610,2610,2610,2610,1
|
|
20240119,114900,2179569725,2600,2600,2600,2600,138
|
|
20240119,114800,2179210925,2600,2600,2600,2600,70
|
|
20240119,114700,2179028925,2600,2600,2605,2600,4030
|
|
20240119,114600,2168539110,2595,2600,2600,2595,2937
|
|
20240119,114500,2160917345,2600,2610,2610,2600,897
|
|
20240119,114400,2158585135,2610,2605,2610,2605,882
|
|
20240119,114300,2156283140,2605,2605,2605,2605,100
|
|
20240119,114200,2156022640,2605,2605,2605,2605,92
|
|
20240119,114100,2155782980,2605,2605,2605,2605,0
|
|
20240119,114000,2155782980,2605,2605,2605,2605,500
|
|
20240119,113900,2154480480,2600,2600,2600,2600,1
|
|
20240119,113800,2154477880,2600,2610,2610,2600,310
|
|
20240119,113700,2153670315,2610,2600,2610,2600,1907
|
|
20240119,113600,2148698710,2600,2600,2600,2600,175
|
|
20240119,113500,2148243710,2600,2595,2600,2590,392
|
|
20240119,113400,2147224850,2595,2595,2595,2595,1
|
|
20240119,113300,2147222255,2595,2600,2600,2585,13633
|
|
20240119,113200,2111918995,2600,2605,2605,2600,910
|
|
20240119,113100,2109552685,2605,2605,2605,2605,685
|
|
20240119,113000,2107768260,2610,2605,2610,2605,1397
|
|
20240119,112900,2104124560,2605,2605,2605,2600,230
|
|
20240119,112800,2103525675,2600,2600,2600,2600,24
|
|
20240119,112700,2103463275,2595,2595,2595,2595,0
|
|
20240119,112600,2103463275,2595,2595,2595,2595,0
|
|
20240119,112500,2103463275,2595,2610,2610,2595,1310
|
|
20240119,112400,2100050720,2605,2595,2605,2595,251
|
|
20240119,112300,2099399365,2595,2595,2595,2595,0
|
|
20240119,112200,2099399365,2595,2595,2595,2595,287
|
|
20240119,112100,2098654600,2595,2590,2595,2590,2572
|
|
20240119,112000,2091992965,2590,2595,2595,2590,2217
|
|
20240119,111900,2086243590,2595,2595,2595,2595,0
|
|
20240119,111800,2086243590,2595,2595,2595,2595,1380
|
|
20240119,111700,2082662490,2595,2605,2605,2595,9501
|
|
20240119,111600,2057961380,2605,2605,2605,2605,2000
|
|
20240119,111500,2052751380,2610,2610,2610,2610,600
|
|
20240119,111400,2051185380,2610,2605,2610,2605,1211
|
|
20240119,111300,2048024675,2605,2600,2605,2595,2923
|
|
20240119,111200,2040412560,2595,2600,2600,2595,275
|
|
20240119,111100,2039698930,2600,2600,2600,2600,31
|
|
20240119,111000,2039618330,2600,2600,2600,2600,0
|
|
20240119,110900,2039618330,2600,2600,2600,2600,121
|
|
20240119,110800,2039303730,2600,2610,2610,2600,899
|
|
20240119,110700,2036966230,2610,2600,2610,2600,20
|
|
20240119,110600,2036914130,2600,2615,2615,2600,1108
|
|
20240119,110500,2034031830,2615,2605,2615,2600,5428
|
|
20240119,110400,2019918565,2605,2600,2605,2600,927
|
|
20240119,110300,2017503740,2600,2600,2600,2600,1857
|
|
20240119,110200,2012675540,2600,2605,2605,2600,7974
|
|
20240119,110100,1991938775,2605,2605,2610,2605,8148
|
|
20240119,110000,1970712485,2615,2615,2615,2615,12
|
|
20240119,105900,1970681105,2615,2610,2615,2610,223
|
|
20240119,105800,1970099065,2605,2605,2610,2605,841
|
|
20240119,105700,1967907010,2605,2620,2620,2605,12960
|
|
20240119,105600,1934055155,2620,2630,2630,2615,12833
|
|
20240119,105500,1900449735,2630,2630,2635,2625,13817
|
|
20240119,105400,1864150600,2630,2635,2635,2625,15801
|
|
20240119,105300,1822561320,2630,2625,2635,2625,12348
|
|
20240119,105200,1790120615,2625,2615,2630,2615,16491
|
|
20240119,105100,1746923870,2610,2610,2615,2610,2305
|
|
20240119,105000,1740896795,2615,2615,2615,2610,1507
|
|
20240119,104900,1736963230,2615,2615,2620,2610,1199
|
|
20240119,104800,1733829955,2610,2615,2615,2610,2515
|
|
20240119,104700,1727253280,2615,2610,2615,2600,2803
|
|
20240119,104600,1719940180,2610,2605,2610,2600,473
|
|
20240119,104500,1718707555,2605,2605,2605,2605,10
|
|
20240119,104400,1718681505,2610,2610,2610,2610,0
|
|
20240119,104300,1718681505,2610,2610,2610,2610,26
|
|
20240119,104200,1718613645,2610,2610,2610,2610,23
|
|
20240119,104100,1718553615,2600,2605,2605,2600,701
|
|
20240119,104000,1716727645,2605,2610,2610,2605,338
|
|
20240119,103900,1715846655,2605,2610,2610,2605,2004
|
|
20240119,103800,1710626230,2610,2605,2610,2605,1749
|
|
20240119,103700,1706069000,2605,2600,2605,2600,1292
|
|
20240119,103600,1702709415,2600,2605,2605,2600,46
|
|
20240119,103500,1702589805,2605,2605,2605,2605,1136
|
|
20240119,103400,1699630525,2605,2600,2605,2600,2583
|
|
20240119,103300,1692901885,2590,2600,2600,2590,7543
|
|
20240119,103200,1673334000,2605,2600,2605,2595,6664
|
|
20240119,103100,1656035675,2600,2605,2605,2595,8390
|
|
20240119,103000,1634216135,2610,2610,2610,2610,57
|
|
20240119,102900,1634067365,2600,2600,2600,2600,1
|
|
20240119,102800,1634064765,2600,2600,2600,2600,849
|
|
20240119,102700,1631857365,2600,2600,2610,2600,743
|
|
20240119,102600,1629925525,2600,2595,2600,2595,3189
|
|
20240119,102500,1621637460,2595,2595,2595,2595,114
|
|
20240119,102400,1621341630,2600,2600,2600,2600,2614
|
|
20240119,102300,1614545230,2600,2610,2610,2600,955
|
|
20240119,102200,1612059575,2610,2610,2615,2610,2287
|
|
20240119,102100,1606090490,2605,2605,2610,2605,1102
|
|
20240119,102000,1603219275,2605,2605,2605,2605,2417
|
|
20240119,101900,1596922990,2610,2605,2610,2605,3498
|
|
20240119,101800,1587796480,2600,2600,2610,2600,3520
|
|
20240119,101700,1578635940,2610,2600,2615,2600,16776
|
|
20240119,101600,1534892600,2590,2595,2595,2590,3050
|
|
20240119,101500,1526978080,2595,2580,2595,2580,12767
|
|
20240119,101400,1493968120,2585,2585,2585,2585,3435
|
|
20240119,101300,1485088645,2585,2590,2595,2585,5113
|
|
20240119,101200,1471855200,2590,2580,2590,2580,1047
|
|
20240119,101100,1469148830,2585,2585,2585,2585,213
|
|
20240119,101000,1468598225,2585,2580,2585,2580,3297
|
|
20240119,100900,1460090865,2580,2585,2585,2580,19
|
|
20240119,100800,1460041785,2585,2585,2585,2585,1001
|
|
20240119,100700,1457454200,2575,2590,2590,2575,14952
|
|
20240119,100600,1418878460,2590,2590,2590,2590,1667
|
|
20240119,100500,1414560930,2590,2600,2600,2590,2771
|
|
20240119,100400,1407382250,2595,2600,2600,2595,237
|
|
20240119,100300,1406766680,2595,2600,2600,2595,54
|
|
20240119,100200,1406626535,2600,2600,2600,2595,3878
|
|
20240119,100100,1396554860,2605,2605,2605,2605,5307
|
|
20240119,100000,1382730125,2605,2605,2610,2605,660
|
|
20240119,095900,1381008275,2605,2605,2610,2605,2128
|
|
20240119,095800,1375462480,2605,2610,2610,2605,4
|
|
20240119,095700,1375452045,2605,2605,2605,2605,81
|
|
20240119,095600,1375241040,2610,2610,2610,2600,9893
|
|
20240119,095500,1349420915,2595,2595,2595,2595,51
|
|
20240119,095400,1349288570,2590,2610,2610,2590,5849
|
|
20240119,095300,1334090585,2620,2610,2620,2610,168
|
|
20240119,095200,1333651055,2610,2625,2625,2610,10871
|
|
20240119,095100,1305249850,2625,2600,2630,2600,21562
|
|
20240119,095000,1248810315,2595,2595,2595,2595,988
|
|
20240119,094900,1246246455,2595,2600,2600,2595,2324
|
|
20240119,094800,1240209340,2600,2600,2600,2600,1186
|
|
20240119,094700,1237125740,2600,2605,2610,2600,1591
|
|
20240119,094600,1232989110,2605,2605,2605,2605,1159
|
|
20240119,094500,1229969915,2610,2605,2615,2605,327
|
|
20240119,094400,1229116475,2605,2600,2610,2600,2019
|
|
20240119,094300,1223849700,2605,2605,2605,2590,13093
|
|
20240119,094200,1189892965,2605,2605,2610,2605,902
|
|
20240119,094100,1187542750,2600,2610,2610,2600,1253
|
|
20240119,094000,1184278180,2610,2620,2620,2600,1382
|
|
20240119,093900,1180676945,2620,2620,2620,2605,5407
|
|
20240119,093800,1166582075,2620,2610,2620,2595,5692
|
|
20240119,093700,1151772205,2610,2610,2620,2610,7211
|
|
20240119,093600,1132907870,2610,2610,2615,2610,1373
|
|
20240119,093500,1129323385,2610,2610,2610,2610,6664
|
|
20240119,093400,1111930345,2610,2605,2610,2605,1962
|
|
20240119,093300,1106813905,2610,2600,2610,2600,7179
|
|
20240119,093200,1088104690,2595,2595,2595,2590,7939
|
|
20240119,093100,1067504885,2600,2595,2600,2590,3483
|
|
20240119,093000,1058482615,2595,2595,2595,2590,434
|
|
20240119,092900,1057356390,2595,2595,2595,2590,1417
|
|
20240119,092800,1053684855,2600,2595,2600,2595,2552
|
|
20240119,092700,1047049705,2595,2600,2605,2595,4140
|
|
20240119,092600,1036291360,2600,2605,2605,2600,3810
|
|
20240119,092500,1026372915,2605,2600,2610,2600,2225
|
|
20240119,092400,1020571815,2600,2605,2610,2600,8445
|
|
20240119,092300,998572330,2610,2605,2610,2605,9050
|
|
20240119,092200,974986545,2605,2590,2605,2585,13826
|
|
20240119,092100,939140455,2590,2585,2590,2585,731
|
|
20240119,092000,937250265,2585,2575,2590,2575,5782
|
|
20240119,091900,922318090,2580,2585,2590,2570,18793
|
|
20240119,091800,873849135,2590,2585,2590,2585,693
|
|
20240119,091700,872057675,2585,2590,2595,2585,5251
|
|
20240119,091600,858475920,2595,2585,2595,2585,1420
|
|
20240119,091500,854800640,2590,2605,2605,2590,18477
|
|
20240119,091400,806868205,2605,2605,2605,2600,7762
|
|
20240119,091300,786650795,2605,2595,2605,2595,2908
|
|
20240119,091200,779095735,2595,2585,2600,2585,20326
|
|
20240119,091100,726324255,2585,2585,2585,2580,4230
|
|
20240119,091000,715409265,2585,2590,2590,2585,10607
|
|
20240119,090900,687954430,2595,2575,2595,2570,14846
|
|
20240119,090800,649593275,2570,2580,2580,2570,4641
|
|
20240119,090700,637635290,2575,2580,2585,2570,13747
|
|
20240119,090600,602212225,2580,2575,2580,2570,8234
|
|
20240119,090500,581009235,2575,2580,2585,2570,14205
|
|
20240119,090400,544436915,2585,2565,2585,2560,21976
|
|
20240119,090300,487922345,2560,2565,2575,2560,7958
|
|
20240119,090200,467504390,2565,2565,2570,2550,13656
|
|
20240119,090100,432561715,2555,2550,2560,2535,60624
|
|
20240119,090000,277911240,2555,2590,2590,2535,108408
|