613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,190900,2166614060,2615,2615,2615,2615,0
|
|
20240105,190800,2166614060,2615,2615,2615,2615,0
|
|
20240105,190700,2166614060,2615,2615,2615,2615,0
|
|
20240105,190600,2166614060,2615,2615,2615,2615,0
|
|
20240105,190500,2166614060,2615,2615,2615,2615,0
|
|
20240105,190400,2166614060,2615,2615,2615,2615,0
|
|
20240105,190300,2166614060,2615,2615,2615,2615,0
|
|
20240105,190200,2166614060,2615,2615,2615,2615,0
|
|
20240105,190100,2166614060,2615,2615,2615,2615,0
|
|
20240105,190000,2166614060,2615,2615,2615,2615,0
|
|
20240105,185900,2166614060,2615,2615,2615,2615,0
|
|
20240105,185800,2166614060,2615,2615,2615,2615,0
|
|
20240105,185700,2166614060,2615,2615,2615,2615,0
|
|
20240105,185600,2166614060,2615,2615,2615,2615,0
|
|
20240105,185500,2166614060,2615,2615,2615,2615,0
|
|
20240105,185400,2166614060,2615,2615,2615,2615,0
|
|
20240105,185300,2166614060,2615,2615,2615,2615,0
|
|
20240105,185200,2166614060,2615,2615,2615,2615,0
|
|
20240105,185100,2166614060,2615,2615,2615,2615,0
|
|
20240105,185000,2166614060,2615,2615,2615,2615,0
|
|
20240105,184900,2166614060,2615,2615,2615,2615,0
|
|
20240105,184800,2166614060,2615,2615,2615,2615,0
|
|
20240105,184700,2166614060,2615,2615,2615,2615,0
|
|
20240105,184600,2166614060,2615,2615,2615,2615,0
|
|
20240105,184500,2166614060,2615,2615,2615,2615,0
|
|
20240105,184400,2166614060,2615,2615,2615,2615,0
|
|
20240105,184300,2166614060,2615,2615,2615,2615,0
|
|
20240105,184200,2166614060,2615,2615,2615,2615,0
|
|
20240105,184100,2166614060,2615,2615,2615,2615,0
|
|
20240105,184000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,183900,2166614060,2615,2615,2615,2615,0
|
|
20240105,183800,2166614060,2615,2615,2615,2615,0
|
|
20240105,183700,2166614060,2615,2615,2615,2615,0
|
|
20240105,183600,2166614060,2615,2615,2615,2615,0
|
|
20240105,183500,2166614060,2615,2615,2615,2615,0
|
|
20240105,183400,2166614060,2615,2615,2615,2615,0
|
|
20240105,183300,2166614060,2615,2615,2615,2615,0
|
|
20240105,183200,2166614060,2615,2615,2615,2615,0
|
|
20240105,183100,2166614060,2615,2615,2615,2615,0
|
|
20240105,183000,2166614060,2615,2615,2615,2615,0
|
|
20240105,182900,2166614060,2615,2615,2615,2615,0
|
|
20240105,182800,2166614060,2615,2615,2615,2615,0
|
|
20240105,182700,2166614060,2615,2615,2615,2615,0
|
|
20240105,182600,2166614060,2615,2615,2615,2615,0
|
|
20240105,182500,2166614060,2615,2615,2615,2615,0
|
|
20240105,182400,2166614060,2615,2615,2615,2615,0
|
|
20240105,182300,2166614060,2615,2615,2615,2615,0
|
|
20240105,182200,2166614060,2615,2615,2615,2615,0
|
|
20240105,182100,2166614060,2615,2615,2615,2615,0
|
|
20240105,182000,2166614060,2615,2615,2615,2615,0
|
|
20240105,181900,2166614060,2615,2615,2615,2615,0
|
|
20240105,181800,2166614060,2615,2615,2615,2615,0
|
|
20240105,181700,2166614060,2615,2615,2615,2615,0
|
|
20240105,181600,2166614060,2615,2615,2615,2615,0
|
|
20240105,181500,2166614060,2615,2615,2615,2615,0
|
|
20240105,181400,2166614060,2615,2615,2615,2615,0
|
|
20240105,181300,2166614060,2615,2615,2615,2615,0
|
|
20240105,181200,2166614060,2615,2615,2615,2615,0
|
|
20240105,181100,2166614060,2615,2615,2615,2615,0
|
|
20240105,181000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,180900,2166614060,2615,2615,2615,2615,0
|
|
20240105,180800,2166614060,2615,2615,2615,2615,0
|
|
20240105,180700,2166614060,2615,2615,2615,2615,0
|
|
20240105,180600,2166614060,2615,2615,2615,2615,0
|
|
20240105,180500,2166614060,2615,2615,2615,2615,0
|
|
20240105,180400,2166614060,2615,2615,2615,2615,0
|
|
20240105,180300,2166614060,2615,2615,2615,2615,0
|
|
20240105,180200,2166614060,2615,2615,2615,2615,0
|
|
20240105,180100,2166614060,2615,2615,2615,2615,0
|
|
20240105,180000,2166614060,2615,2615,2615,2615,0
|
|
20240105,175900,2166614060,2615,2615,2615,2615,0
|
|
20240105,175800,2166614060,2615,2615,2615,2615,0
|
|
20240105,175700,2166614060,2615,2615,2615,2615,0
|
|
20240105,175600,2166614060,2615,2615,2615,2615,0
|
|
20240105,175500,2166614060,2615,2615,2615,2615,0
|
|
20240105,175400,2166614060,2615,2615,2615,2615,0
|
|
20240105,175300,2166614060,2615,2615,2615,2615,0
|
|
20240105,175200,2166614060,2615,2615,2615,2615,0
|
|
20240105,175100,2166614060,2615,2615,2615,2615,0
|
|
20240105,175000,2166614060,2615,2615,2615,2615,0
|
|
20240105,174900,2166614060,2615,2615,2615,2615,0
|
|
20240105,174800,2166614060,2615,2615,2615,2615,0
|
|
20240105,174700,2166614060,2615,2615,2615,2615,0
|
|
20240105,174600,2166614060,2615,2615,2615,2615,0
|
|
20240105,174500,2166614060,2615,2615,2615,2615,0
|
|
20240105,174400,2166614060,2615,2615,2615,2615,0
|
|
20240105,174300,2166614060,2615,2615,2615,2615,0
|
|
20240105,174200,2166614060,2615,2615,2615,2615,0
|
|
20240105,174100,2166614060,2615,2615,2615,2615,0
|
|
20240105,174000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,173900,2166614060,2615,2615,2615,2615,0
|
|
20240105,173800,2166614060,2615,2615,2615,2615,0
|
|
20240105,173700,2166614060,2615,2615,2615,2615,0
|
|
20240105,173600,2166614060,2615,2615,2615,2615,0
|
|
20240105,173500,2166614060,2615,2615,2615,2615,0
|
|
20240105,173400,2166614060,2615,2615,2615,2615,0
|
|
20240105,173300,2166614060,2615,2615,2615,2615,0
|
|
20240105,173200,2166614060,2615,2615,2615,2615,0
|
|
20240105,173100,2166614060,2615,2615,2615,2615,0
|
|
20240105,173000,2166614060,2615,2615,2615,2615,0
|
|
20240105,172900,2166614060,2615,2615,2615,2615,0
|
|
20240105,172800,2166614060,2615,2615,2615,2615,0
|
|
20240105,172700,2166614060,2615,2615,2615,2615,0
|
|
20240105,172600,2166614060,2615,2615,2615,2615,0
|
|
20240105,172500,2166614060,2615,2615,2615,2615,0
|
|
20240105,172400,2166614060,2615,2615,2615,2615,0
|
|
20240105,172300,2166614060,2615,2615,2615,2615,0
|
|
20240105,172200,2166614060,2615,2615,2615,2615,0
|
|
20240105,172100,2166614060,2615,2615,2615,2615,0
|
|
20240105,172000,2166614060,2615,2615,2615,2615,0
|
|
20240105,171900,2166614060,2615,2615,2615,2615,0
|
|
20240105,171800,2166614060,2615,2615,2615,2615,0
|
|
20240105,171700,2166614060,2615,2615,2615,2615,0
|
|
20240105,171600,2166614060,2615,2615,2615,2615,0
|
|
20240105,171500,2166614060,2615,2615,2615,2615,0
|
|
20240105,171400,2166614060,2615,2615,2615,2615,0
|
|
20240105,171300,2166614060,2615,2615,2615,2615,0
|
|
20240105,171200,2166614060,2615,2615,2615,2615,0
|
|
20240105,171100,2166614060,2615,2615,2615,2615,0
|
|
20240105,171000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,170900,2166614060,2615,2615,2615,2615,0
|
|
20240105,170800,2166614060,2615,2615,2615,2615,0
|
|
20240105,170700,2166614060,2615,2615,2615,2615,0
|
|
20240105,170600,2166614060,2615,2615,2615,2615,0
|
|
20240105,170500,2166614060,2615,2615,2615,2615,0
|
|
20240105,170400,2166614060,2615,2615,2615,2615,0
|
|
20240105,170300,2166614060,2615,2615,2615,2615,0
|
|
20240105,170200,2166614060,2615,2615,2615,2615,0
|
|
20240105,170100,2166614060,2615,2615,2615,2615,0
|
|
20240105,170000,2166614060,2615,2615,2615,2615,0
|
|
20240105,165900,2166614060,2615,2615,2615,2615,0
|
|
20240105,165800,2166614060,2615,2615,2615,2615,0
|
|
20240105,165700,2166614060,2615,2615,2615,2615,0
|
|
20240105,165600,2166614060,2615,2615,2615,2615,0
|
|
20240105,165500,2166614060,2615,2615,2615,2615,0
|
|
20240105,165400,2166614060,2615,2615,2615,2615,0
|
|
20240105,165300,2166614060,2615,2615,2615,2615,0
|
|
20240105,165200,2166614060,2615,2615,2615,2615,0
|
|
20240105,165100,2166614060,2615,2615,2615,2615,0
|
|
20240105,165000,2166614060,2615,2615,2615,2615,0
|
|
20240105,164900,2166614060,2615,2615,2615,2615,0
|
|
20240105,164800,2166614060,2615,2615,2615,2615,0
|
|
20240105,164700,2166614060,2615,2615,2615,2615,0
|
|
20240105,164600,2166614060,2615,2615,2615,2615,0
|
|
20240105,164500,2166614060,2615,2615,2615,2615,0
|
|
20240105,164400,2166614060,2615,2615,2615,2615,0
|
|
20240105,164300,2166614060,2615,2615,2615,2615,0
|
|
20240105,164200,2166614060,2615,2615,2615,2615,0
|
|
20240105,164100,2166614060,2615,2615,2615,2615,0
|
|
20240105,164000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,163900,2166614060,2615,2615,2615,2615,0
|
|
20240105,163800,2166614060,2615,2615,2615,2615,0
|
|
20240105,163700,2166614060,2615,2615,2615,2615,0
|
|
20240105,163600,2166614060,2615,2615,2615,2615,0
|
|
20240105,163500,2166614060,2615,2615,2615,2615,0
|
|
20240105,163400,2166614060,2615,2615,2615,2615,0
|
|
20240105,163300,2166614060,2615,2615,2615,2615,0
|
|
20240105,163200,2166614060,2615,2615,2615,2615,0
|
|
20240105,163100,2166614060,2615,2615,2615,2615,0
|
|
20240105,163000,2166614060,2615,2615,2615,2615,0
|
|
20240105,162900,2166614060,2615,2615,2615,2615,0
|
|
20240105,162800,2166614060,2615,2615,2615,2615,0
|
|
20240105,162700,2166614060,2615,2615,2615,2615,0
|
|
20240105,162600,2166614060,2615,2615,2615,2615,0
|
|
20240105,162500,2166614060,2615,2615,2615,2615,0
|
|
20240105,162400,2166614060,2615,2615,2615,2615,0
|
|
20240105,162300,2166614060,2615,2615,2615,2615,0
|
|
20240105,162200,2166614060,2615,2615,2615,2615,0
|
|
20240105,162100,2166614060,2615,2615,2615,2615,0
|
|
20240105,162000,2166614060,2615,2615,2615,2615,0
|
|
20240105,161900,2166614060,2615,2615,2615,2615,0
|
|
20240105,161800,2166614060,2615,2615,2615,2615,0
|
|
20240105,161700,2166614060,2615,2615,2615,2615,0
|
|
20240105,161600,2166614060,2615,2615,2615,2615,0
|
|
20240105,161500,2166614060,2615,2615,2615,2615,0
|
|
20240105,161400,2166614060,2615,2615,2615,2615,0
|
|
20240105,161300,2166614060,2615,2615,2615,2615,0
|
|
20240105,161200,2166614060,2615,2615,2615,2615,0
|
|
20240105,161100,2166614060,2615,2615,2615,2615,0
|
|
20240105,161000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,160900,2166614060,2615,2615,2615,2615,0
|
|
20240105,160800,2166614060,2615,2615,2615,2615,0
|
|
20240105,160700,2166614060,2615,2615,2615,2615,0
|
|
20240105,160600,2166614060,2615,2615,2615,2615,0
|
|
20240105,160500,2166614060,2615,2615,2615,2615,0
|
|
20240105,160400,2166614060,2615,2615,2615,2615,0
|
|
20240105,160300,2166614060,2615,2615,2615,2615,0
|
|
20240105,160200,2166614060,2615,2615,2615,2615,0
|
|
20240105,160100,2166614060,2615,2615,2615,2615,0
|
|
20240105,160000,2166614060,2615,2615,2615,2615,0
|
|
20240105,155900,2166614060,2615,2615,2615,2615,0
|
|
20240105,155800,2166614060,2615,2615,2615,2615,0
|
|
20240105,155700,2166614060,2615,2615,2615,2615,0
|
|
20240105,155600,2166614060,2615,2615,2615,2615,0
|
|
20240105,155500,2166614060,2615,2615,2615,2615,0
|
|
20240105,155400,2166614060,2615,2615,2615,2615,0
|
|
20240105,155300,2166614060,2615,2615,2615,2615,0
|
|
20240105,155200,2166614060,2615,2615,2615,2615,0
|
|
20240105,155100,2166614060,2615,2615,2615,2615,0
|
|
20240105,155000,2166614060,2615,2615,2615,2615,0
|
|
20240105,154900,2166614060,2615,2615,2615,2615,0
|
|
20240105,154800,2166614060,2615,2615,2615,2615,0
|
|
20240105,154700,2166614060,2615,2615,2615,2615,0
|
|
20240105,154600,2166614060,2615,2615,2615,2615,0
|
|
20240105,154500,2166614060,2615,2615,2615,2615,0
|
|
20240105,154400,2166614060,2615,2615,2615,2615,0
|
|
20240105,154300,2166614060,2615,2615,2615,2615,0
|
|
20240105,154200,2166614060,2615,2615,2615,2615,0
|
|
20240105,154100,2166614060,2615,2615,2615,2615,0
|
|
20240105,154000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,153900,2166614060,2615,2615,2615,2615,0
|
|
20240105,153800,2166614060,2615,2615,2615,2615,0
|
|
20240105,153700,2166614060,2615,2615,2615,2615,0
|
|
20240105,153600,2166614060,2615,2615,2615,2615,0
|
|
20240105,153500,2166614060,2615,2615,2615,2615,0
|
|
20240105,153400,2166614060,2615,2615,2615,2615,0
|
|
20240105,153300,2166614060,2615,2615,2615,2615,0
|
|
20240105,153200,2166614060,2615,2615,2615,2615,0
|
|
20240105,153100,2166614060,2615,2615,2615,2615,0
|
|
20240105,153000,2166614060,2615,2615,2615,2615,6887
|
|
20240105,152900,2148604555,2610,2610,2610,2610,0
|
|
20240105,152800,2148604555,2610,2610,2610,2610,0
|
|
20240105,152700,2148604555,2610,2610,2610,2610,0
|
|
20240105,152600,2148604555,2610,2610,2610,2610,0
|
|
20240105,152500,2148604555,2610,2610,2610,2610,0
|
|
20240105,152400,2148604555,2610,2610,2610,2610,0
|
|
20240105,152300,2148604555,2610,2610,2610,2610,0
|
|
20240105,152200,2148604555,2610,2610,2610,2610,0
|
|
20240105,152100,2148604555,2610,2610,2610,2610,0
|
|
20240105,152000,2148604555,2610,2610,2610,2610,0
|
|
20240105,151900,2148604555,2610,2615,2615,2610,1149
|
|
20240105,151800,2145603410,2615,2610,2615,2610,2822
|
|
20240105,151700,2138231125,2610,2610,2620,2610,2479
|
|
20240105,151600,2131760675,2610,2610,2620,2610,176
|
|
20240105,151500,2131301305,2610,2610,2620,2610,4506
|
|
20240105,151400,2119540625,2610,2615,2615,2610,1000
|
|
20240105,151300,2116929625,2615,2615,2615,2615,21
|
|
20240105,151200,2116874710,2615,2615,2615,2615,79
|
|
20240105,151100,2116668125,2620,2620,2620,2620,1
|
|
20240105,151000,2116665505,2615,2615,2620,2615,654
|
|
20240105,150900,2114953365,2615,2620,2620,2615,1126
|
|
20240105,150800,2112003745,2625,2625,2625,2620,752
|
|
20240105,150700,2110033355,2625,2625,2625,2625,441
|
|
20240105,150600,2108875730,2625,2625,2625,2620,411
|
|
20240105,150500,2107796865,2625,2625,2625,2625,320
|
|
20240105,150400,2106956865,2620,2620,2620,2620,235
|
|
20240105,150300,2106341165,2625,2625,2625,2620,121
|
|
20240105,150200,2106024040,2625,2625,2625,2625,0
|
|
20240105,150100,2106024040,2625,2620,2625,2620,251
|
|
20240105,150000,2105366410,2620,2625,2625,2620,52
|
|
20240105,145900,2105230160,2625,2610,2625,2610,1925
|
|
20240105,145800,2100205880,2625,2620,2625,2610,728
|
|
20240105,145700,2098303195,2625,2625,2625,2625,0
|
|
20240105,145600,2098303195,2625,2625,2625,2625,0
|
|
20240105,145500,2098303195,2625,2625,2625,2625,101
|
|
20240105,145400,2098038070,2625,2625,2625,2625,6
|
|
20240105,145300,2098022320,2625,2625,2625,2625,0
|
|
20240105,145200,2098022320,2625,2625,2625,2625,0
|
|
20240105,145100,2098022320,2625,2625,2625,2625,0
|
|
20240105,145000,2098022320,2625,2615,2625,2615,227
|
|
20240105,144900,2097428695,2620,2615,2625,2615,60
|
|
20240105,144800,2097271500,2615,2625,2625,2615,2634
|
|
20240105,144700,2090383570,2615,2615,2615,2615,0
|
|
20240105,144600,2090383570,2615,2615,2615,2615,60
|
|
20240105,144500,2090226670,2625,2625,2625,2625,0
|
|
20240105,144400,2090226670,2625,2625,2625,2625,73
|
|
20240105,144300,2090035045,2625,2625,2625,2625,0
|
|
20240105,144200,2090035045,2625,2625,2625,2615,2143
|
|
20240105,144100,2084419670,2625,2625,2625,2625,35
|
|
20240105,144000,2084327795,2625,2625,2625,2625,0
|
|
20240105,143900,2084327795,2625,2615,2625,2615,273
|
|
20240105,143800,2083611570,2620,2620,2620,2610,2672
|
|
20240105,143700,2076614575,2620,2610,2620,2610,1481
|
|
20240105,143600,2072749155,2620,2610,2620,2600,133
|
|
20240105,143500,2072403205,2610,2610,2620,2600,12114
|
|
20240105,143400,2040859250,2610,2610,2610,2610,139
|
|
20240105,143300,2040496460,2610,2615,2615,2610,546
|
|
20240105,143200,2039070575,2615,2620,2620,2615,345
|
|
20240105,143100,2038168350,2615,2620,2620,2615,308
|
|
20240105,143000,2037362910,2610,2620,2620,2610,1579
|
|
20240105,142900,2033237850,2620,2610,2620,2610,7
|
|
20240105,142800,2033219560,2610,2615,2615,2610,185
|
|
20240105,142700,2032736070,2615,2615,2615,2615,150
|
|
20240105,142600,2032343820,2615,2625,2625,2615,1576
|
|
20240105,142500,2028219455,2620,2620,2620,2620,0
|
|
20240105,142400,2028219455,2620,2625,2625,2620,2875
|
|
20240105,142300,2020686790,2625,2625,2625,2625,3
|
|
20240105,142200,2020678915,2625,2620,2625,2620,136
|
|
20240105,142100,2020322470,2620,2625,2625,2620,3
|
|
20240105,142000,2020314605,2620,2625,2625,2620,12
|
|
20240105,141900,2020283130,2625,2625,2625,2620,63
|
|
20240105,141800,2020117845,2620,2620,2620,2620,0
|
|
20240105,141700,2020117845,2620,2620,2620,2620,100
|
|
20240105,141600,2019855845,2620,2625,2625,2620,524
|
|
20240105,141500,2018482960,2625,2625,2625,2625,4
|
|
20240105,141400,2018472460,2625,2625,2625,2625,6
|
|
20240105,141300,2018456710,2615,2625,2625,2615,1320
|
|
20240105,141200,2014998070,2625,2625,2625,2625,4
|
|
20240105,141100,2014987570,2625,2625,2625,2625,3
|
|
20240105,141000,2014979695,2625,2620,2625,2620,151
|
|
20240105,140900,2014583570,2620,2625,2625,2620,303
|
|
20240105,140800,2013788200,2625,2625,2625,2625,9
|
|
20240105,140700,2013764575,2620,2620,2620,2620,0
|
|
20240105,140600,2013764575,2620,2625,2625,2620,1272
|
|
20240105,140500,2010431925,2620,2620,2620,2620,5
|
|
20240105,140400,2010418825,2620,2625,2625,2620,306
|
|
20240105,140300,2009615590,2625,2625,2625,2620,1461
|
|
20240105,140200,2005781390,2625,2625,2625,2625,42
|
|
20240105,140100,2005671140,2620,2620,2620,2615,387
|
|
20240105,140000,2004658950,2620,2615,2620,2615,21
|
|
20240105,135900,2004604020,2615,2615,2615,2615,1304
|
|
20240105,135800,2001194060,2630,2630,2630,2630,0
|
|
20240105,135700,2001194060,2630,2630,2630,2630,2
|
|
20240105,135600,2001188800,2610,2630,2630,2610,1221
|
|
20240105,135500,1998000550,2610,2630,2630,2610,6073
|
|
20240105,135400,1982127550,2620,2625,2630,2620,95
|
|
20240105,135300,1981878600,2625,2630,2630,2625,408
|
|
20240105,135200,1980807200,2630,2625,2630,2625,147
|
|
20240105,135100,1980421300,2630,2630,2630,2630,4
|
|
20240105,135000,1980410780,2620,2630,2630,2620,2500
|
|
20240105,134900,1973858535,2635,2635,2635,2635,0
|
|
20240105,134800,1973858535,2635,2635,2635,2635,0
|
|
20240105,134700,1973858535,2635,2635,2635,2635,1
|
|
20240105,134600,1973855900,2620,2635,2635,2620,560
|
|
20240105,134500,1972388055,2635,2625,2635,2625,101
|
|
20240105,134400,1972122920,2635,2625,2635,2620,201
|
|
20240105,134300,1971595785,2620,2635,2635,2620,1296
|
|
20240105,134200,1968200055,2635,2635,2635,2635,6
|
|
20240105,134100,1968184245,2625,2635,2635,2625,316
|
|
20240105,134000,1967354260,2630,2635,2635,2630,210
|
|
20240105,133900,1966801765,2635,2635,2635,2635,7
|
|
20240105,133800,1966783320,2635,2630,2635,2630,238
|
|
20240105,133700,1966157375,2630,2630,2630,2630,13
|
|
20240105,133600,1966123185,2630,2630,2630,2630,0
|
|
20240105,133500,1966123185,2630,2625,2630,2625,1958
|
|
20240105,133400,1960973680,2630,2630,2630,2620,155
|
|
20240105,133300,1960566860,2620,2620,2620,2620,2531
|
|
20240105,133200,1953935640,2625,2625,2625,2625,104
|
|
20240105,133100,1953662640,2625,2625,2630,2625,1984
|
|
20240105,133000,1948454630,2625,2625,2625,2625,150
|
|
20240105,132900,1948060880,2620,2620,2620,2620,4
|
|
20240105,132800,1948050400,2630,2630,2630,2630,103
|
|
20240105,132700,1947779510,2630,2635,2635,2630,51
|
|
20240105,132600,1947645375,2635,2625,2635,2625,586
|
|
20240105,132500,1946107075,2625,2625,2625,2625,2000
|
|
20240105,132400,1940857075,2635,2635,2635,2635,50
|
|
20240105,132300,1940725325,2625,2630,2630,2625,1244
|
|
20240105,132200,1937458605,2620,2630,2630,2620,586
|
|
20240105,132100,1935921540,2625,2630,2630,2625,2231
|
|
20240105,132000,1930064130,2630,2630,2630,2630,500
|
|
20240105,131900,1928749130,2630,2630,2635,2630,608
|
|
20240105,131800,1927149725,2635,2630,2635,2630,105
|
|
20240105,131700,1926873565,2630,2635,2635,2630,27
|
|
20240105,131600,1926802520,2630,2630,2630,2630,490
|
|
20240105,131500,1925513820,2635,2630,2635,2630,164
|
|
20240105,131400,1925082490,2635,2625,2635,2620,1119
|
|
20240105,131300,1922147175,2635,2635,2635,2635,1
|
|
20240105,131200,1922144540,2635,2625,2635,2625,72
|
|
20240105,131100,1921955530,2635,2635,2635,2635,3
|
|
20240105,131000,1921947625,2625,2630,2630,2625,1163
|
|
20240105,130900,1918894230,2635,2640,2640,2635,66
|
|
20240105,130800,1918720305,2640,2635,2640,2625,1567
|
|
20240105,130700,1914605910,2635,2630,2635,2625,2055
|
|
20240105,130600,1909204560,2630,2630,2630,2610,10037
|
|
20240105,130500,1882925215,2635,2635,2635,2635,301
|
|
20240105,130400,1882132080,2635,2635,2635,2630,2948
|
|
20240105,130300,1874378325,2630,2635,2635,2630,2530
|
|
20240105,130200,1867716775,2635,2635,2635,2630,1856
|
|
20240105,130100,1862826220,2635,2635,2635,2635,520
|
|
20240105,130000,1861456020,2635,2640,2640,2635,201
|
|
20240105,125900,1860926375,2640,2640,2640,2640,177
|
|
20240105,125800,1860459095,2645,2645,2645,2640,220
|
|
20240105,125700,1859878245,2645,2645,2645,2645,0
|
|
20240105,125600,1859878245,2645,2645,2645,2640,459
|
|
20240105,125500,1858666190,2640,2640,2650,2640,189
|
|
20240105,125400,1858167220,2650,2650,2650,2650,1
|
|
20240105,125300,1858164570,2650,2650,2650,2650,300
|
|
20240105,125200,1857369570,2640,2640,2640,2640,301
|
|
20240105,125100,1856574930,2640,2645,2645,2640,1905
|
|
20240105,125000,1851544685,2645,2645,2650,2645,868
|
|
20240105,124900,1849248770,2650,2650,2650,2650,3
|
|
20240105,124800,1849240820,2650,2650,2650,2650,9
|
|
20240105,124700,1849216970,2650,2650,2650,2650,0
|
|
20240105,124600,1849216970,2650,2650,2650,2650,10
|
|
20240105,124500,1849190470,2650,2650,2650,2650,1
|
|
20240105,124400,1849187820,2640,2650,2650,2640,10072
|
|
20240105,124300,1822591460,2650,2640,2650,2640,754
|
|
20240105,124200,1820594460,2640,2650,2650,2640,507
|
|
20240105,124100,1819254515,2640,2645,2650,2640,2262
|
|
20240105,124000,1813272910,2645,2650,2650,2645,199
|
|
20240105,123900,1812746540,2645,2645,2645,2645,3004
|
|
20240105,123800,1804800960,2645,2650,2650,2645,101
|
|
20240105,123700,1804533810,2650,2650,2650,2650,107
|
|
20240105,123600,1804250260,2650,2645,2650,2645,567
|
|
20240105,123500,1802750270,2645,2645,2645,2645,3871
|
|
20240105,123400,1792511475,2650,2650,2650,2650,713
|
|
20240105,123300,1790622025,2650,2655,2655,2650,1002
|
|
20240105,123200,1787966715,2650,2650,2650,2650,171
|
|
20240105,123100,1787513565,2655,2655,2655,2655,100
|
|
20240105,123000,1787248065,2655,2650,2655,2650,334
|
|
20240105,122900,1786362950,2655,2650,2655,2650,3049
|
|
20240105,122800,1778282850,2655,2655,2655,2655,140
|
|
20240105,122700,1777911150,2655,2655,2655,2655,12
|
|
20240105,122600,1777879290,2650,2655,2655,2650,3067
|
|
20240105,122500,1769737155,2655,2655,2655,2655,1
|
|
20240105,122400,1769734500,2655,2655,2655,2655,1
|
|
20240105,122300,1769731845,2660,2660,2660,2660,378
|
|
20240105,122200,1768726365,2655,2655,2655,2655,1028
|
|
20240105,122100,1765997025,2660,2655,2660,2655,548
|
|
20240105,122000,1764541845,2655,2655,2655,2655,257
|
|
20240105,121900,1763859510,2660,2660,2660,2660,107
|
|
20240105,121800,1763574890,2660,2670,2670,2660,174
|
|
20240105,121700,1763112040,2670,2660,2670,2660,276
|
|
20240105,121600,1762377870,2660,2660,2660,2660,500
|
|
20240105,121500,1761047870,2660,2660,2660,2660,307
|
|
20240105,121400,1760231250,2660,2655,2660,2655,618
|
|
20240105,121300,1758588460,2660,2660,2660,2650,2086
|
|
20240105,121200,1753060510,2660,2660,2660,2660,30
|
|
20240105,121100,1752980710,2660,2655,2660,2650,1789
|
|
20240105,121000,1748235440,2655,2670,2670,2655,402
|
|
20240105,120900,1747162115,2675,2675,2675,2675,0
|
|
20240105,120800,1747162115,2675,2675,2675,2675,0
|
|
20240105,120700,1747162115,2675,2675,2675,2675,0
|
|
20240105,120600,1747162115,2675,2675,2675,2675,1033
|
|
20240105,120500,1744398840,2675,2670,2675,2670,2405
|
|
20240105,120400,1737977375,2670,2660,2670,2650,1579
|
|
20240105,120300,1733777350,2660,2660,2660,2660,0
|
|
20240105,120200,1733777350,2660,2660,2660,2660,2
|
|
20240105,120100,1733772030,2655,2655,2655,2655,300
|
|
20240105,120000,1732975530,2655,2655,2655,2655,1347
|
|
20240105,115900,1729399245,2655,2655,2655,2650,6265
|
|
20240105,115800,1712779245,2655,2660,2660,2655,578
|
|
20240105,115700,1711244635,2660,2660,2660,2660,1226
|
|
20240105,115600,1707983475,2660,2660,2660,2660,822
|
|
20240105,115500,1705796955,2660,2660,2660,2660,485
|
|
20240105,115400,1704506855,2660,2655,2660,2655,223
|
|
20240105,115300,1703914775,2655,2660,2660,2655,2452
|
|
20240105,115200,1697404665,2655,2655,2655,2655,1148
|
|
20240105,115100,1694356725,2655,2660,2660,2655,6380
|
|
20240105,115000,1677410415,2660,2660,2660,2660,1159
|
|
20240105,114900,1674327475,2660,2660,2660,2660,535
|
|
20240105,114800,1672904375,2660,2660,2660,2660,0
|
|
20240105,114700,1672904375,2660,2660,2660,2660,954
|
|
20240105,114600,1670366735,2670,2670,2670,2670,26
|
|
20240105,114500,1670297315,2670,2660,2670,2660,3
|
|
20240105,114400,1670289325,2660,2660,2660,2660,0
|
|
20240105,114300,1670289325,2660,2670,2670,2660,522
|
|
20240105,114200,1668900655,2670,2670,2670,2670,0
|
|
20240105,114100,1668900655,2670,2665,2670,2660,3954
|
|
20240105,114000,1658370495,2670,2670,2670,2670,1061
|
|
20240105,113900,1655537625,2680,2670,2680,2670,16
|
|
20240105,113800,1655494755,2675,2675,2675,2670,1157
|
|
20240105,113700,1652400285,2675,2675,2680,2675,321
|
|
20240105,113600,1651541460,2675,2675,2675,2675,100
|
|
20240105,113500,1651273960,2675,2675,2675,2675,5
|
|
20240105,113400,1651260585,2675,2680,2680,2670,305
|
|
20240105,113300,1650444685,2680,2680,2680,2680,62
|
|
20240105,113200,1650278525,2680,2680,2680,2680,5
|
|
20240105,113100,1650265125,2665,2670,2675,2665,950
|
|
20240105,113000,1647725200,2670,2670,2670,2670,948
|
|
20240105,112900,1645194040,2670,2670,2670,2670,0
|
|
20240105,112800,1645194040,2670,2670,2670,2670,2500
|
|
20240105,112700,1638519040,2670,2680,2680,2670,11
|
|
20240105,112600,1638489660,2675,2675,2675,2675,917
|
|
20240105,112500,1636036685,2680,2680,2680,2680,4153
|
|
20240105,112400,1624906645,2680,2685,2685,2680,110
|
|
20240105,112300,1624611320,2685,2685,2685,2685,249
|
|
20240105,112200,1623942755,2685,2680,2685,2680,259
|
|
20240105,112100,1623247345,2680,2680,2680,2680,270
|
|
20240105,112000,1622523745,2680,2685,2685,2680,1351
|
|
20240105,111900,1618903045,2675,2680,2685,2675,3991
|
|
20240105,111800,1608209740,2680,2675,2680,2675,804
|
|
20240105,111700,1606056435,2670,2670,2675,2670,173
|
|
20240105,111600,1605594275,2670,2680,2680,2670,1269
|
|
20240105,111500,1602202125,2675,2670,2680,2670,350
|
|
20240105,111400,1601265955,2670,2685,2685,2670,1887
|
|
20240105,111300,1596219315,2680,2680,2685,2680,3712
|
|
20240105,111200,1586270655,2685,2680,2685,2680,2841
|
|
20240105,111100,1578646525,2680,2680,2680,2680,1365
|
|
20240105,111000,1574988325,2680,2680,2680,2675,4807
|
|
20240105,110900,1562117390,2685,2680,2685,2680,1381
|
|
20240105,110800,1558414390,2680,2675,2680,2675,53
|
|
20240105,110700,1558272610,2675,2680,2680,2675,1088
|
|
20240105,110600,1555359555,2680,2680,2685,2675,2148
|
|
20240105,110500,1549600230,2685,2680,2685,2680,2113
|
|
20240105,110400,1543930925,2680,2680,2680,2680,500
|
|
20240105,110300,1542590925,2675,2680,2680,2670,255
|
|
20240105,110200,1541909225,2680,2680,2680,2680,228
|
|
20240105,110100,1541298185,2680,2680,2680,2665,510
|
|
20240105,110000,1539937045,2680,2680,2685,2680,3081
|
|
20240105,105900,1531669965,2685,2685,2685,2685,251
|
|
20240105,105800,1530996030,2685,2675,2685,2675,8586
|
|
20240105,105700,1507985035,2675,2670,2675,2670,4583
|
|
20240105,105600,1495735560,2670,2670,2670,2660,7355
|
|
20240105,105500,1476108890,2660,2660,2665,2660,1258
|
|
20240105,105400,1472762350,2660,2660,2670,2660,596
|
|
20240105,105300,1471176890,2665,2665,2665,2660,2264
|
|
20240105,105200,1465147085,2665,2665,2665,2665,210
|
|
20240105,105100,1464587435,2665,2660,2665,2660,1274
|
|
20240105,105000,1461197380,2665,2660,2665,2660,420
|
|
20240105,104900,1460078085,2660,2660,2660,2660,2442
|
|
20240105,104800,1453582365,2665,2660,2665,2660,1217
|
|
20240105,104700,1450340110,2660,2660,2660,2660,3099
|
|
20240105,104600,1442096770,2655,2660,2660,2655,223
|
|
20240105,104500,1441504590,2660,2660,2660,2660,527
|
|
20240105,104400,1440102770,2660,2660,2660,2660,0
|
|
20240105,104300,1440102770,2660,2660,2665,2660,1348
|
|
20240105,104200,1436516900,2655,2655,2655,2655,118
|
|
20240105,104100,1436203610,2655,2660,2660,2655,856
|
|
20240105,104000,1433927305,2660,2660,2660,2660,286
|
|
20240105,103900,1433166545,2655,2660,2660,2655,4274
|
|
20240105,103800,1421798685,2660,2665,2665,2660,125
|
|
20240105,103700,1421466095,2665,2660,2665,2660,964
|
|
20240105,103600,1418901285,2660,2660,2660,2660,32
|
|
20240105,103500,1418816165,2660,2660,2665,2660,79
|
|
20240105,103400,1418605885,2665,2665,2665,2665,459
|
|
20240105,103300,1417382650,2655,2665,2670,2655,113
|
|
20240105,103200,1417081570,2670,2665,2670,2665,974
|
|
20240105,103100,1414485840,2665,2665,2665,2665,203
|
|
20240105,103000,1413944845,2665,2670,2670,2665,121
|
|
20240105,102900,1413622110,2665,2665,2665,2665,101
|
|
20240105,102800,1413352945,2665,2670,2670,2665,1654
|
|
20240105,102700,1408937015,2665,2665,2665,2665,94
|
|
20240105,102600,1408686505,2665,2665,2665,2665,10
|
|
20240105,102500,1408659855,2670,2655,2670,2655,110
|
|
20240105,102400,1408366955,2655,2660,2660,2655,10
|
|
20240105,102300,1408340400,2655,2655,2655,2655,1000
|
|
20240105,102200,1405685400,2670,2655,2670,2655,4
|
|
20240105,102100,1405674735,2655,2665,2675,2655,3879
|
|
20240105,102000,1395318385,2665,2675,2675,2665,1614
|
|
20240105,101900,1391005410,2675,2670,2675,2670,776
|
|
20240105,101800,1388930610,2670,2670,2670,2670,3055
|
|
20240105,101700,1380773760,2670,2665,2670,2660,4823
|
|
20240105,101600,1367920810,2665,2660,2665,2660,2947
|
|
20240105,101500,1360077170,2660,2660,2660,2655,624
|
|
20240105,101400,1358417835,2665,2660,2665,2650,643
|
|
20240105,101300,1356710300,2660,2660,2660,2660,10133
|
|
20240105,101200,1329756520,2660,2655,2660,2655,148
|
|
20240105,101100,1329362895,2660,2660,2660,2660,0
|
|
20240105,101000,1329362895,2660,2650,2660,2645,1941
|
|
20240105,100900,1324212310,2650,2650,2655,2645,4305
|
|
20240105,100800,1312800360,2655,2650,2655,2650,1524
|
|
20240105,100700,1308761260,2650,2650,2650,2645,668
|
|
20240105,100600,1306991065,2650,2645,2650,2645,4777
|
|
20240105,100500,1294349285,2640,2645,2650,2640,4909
|
|
20240105,100400,1281369475,2645,2645,2645,2645,1431
|
|
20240105,100300,1277584480,2645,2655,2655,2645,1979
|
|
20240105,100200,1272343515,2650,2655,2655,2650,2126
|
|
20240105,100100,1266709050,2655,2660,2660,2650,2502
|
|
20240105,100000,1260075925,2660,2655,2660,2650,3319
|
|
20240105,095900,1251260790,2660,2655,2660,2655,10
|
|
20240105,095800,1251234215,2660,2660,2665,2660,1508
|
|
20240105,095700,1247220995,2660,2660,2665,2660,711
|
|
20240105,095600,1245329355,2660,2665,2665,2660,1421
|
|
20240105,095500,1241543390,2665,2655,2665,2655,9340
|
|
20240105,095400,1216706185,2655,2655,2655,2655,122
|
|
20240105,095300,1216382275,2655,2650,2655,2650,1565
|
|
20240105,095200,1212232665,2640,2640,2640,2640,1006
|
|
20240105,095100,1209576825,2640,2645,2645,2640,2758
|
|
20240105,095000,1202290345,2650,2645,2650,2645,1082
|
|
20240105,094900,1199428260,2645,2655,2655,2645,4459
|
|
20240105,094800,1187611840,2655,2655,2655,2655,23
|
|
20240105,094700,1187550775,2660,2660,2660,2650,4487
|
|
20240105,094600,1175649125,2660,2660,2660,2660,180
|
|
20240105,094500,1175170325,2660,2655,2660,2655,2735
|
|
20240105,094400,1167905420,2660,2660,2660,2660,1741
|
|
20240105,094300,1163274360,2660,2670,2670,2660,879
|
|
20240105,094200,1160934470,2660,2670,2670,2655,3628
|
|
20240105,094100,1151287075,2670,2665,2670,2665,1233
|
|
20240105,094000,1147999675,2670,2660,2670,2655,2972
|
|
20240105,093900,1140086845,2660,2665,2665,2655,621
|
|
20240105,093800,1138437385,2655,2665,2665,2655,10604
|
|
20240105,093700,1110251865,2665,2680,2680,2660,15400
|
|
20240105,093600,1069093375,2680,2680,2680,2675,1220
|
|
20240105,093500,1065823780,2680,2680,2685,2675,2021
|
|
20240105,093400,1060410970,2680,2680,2685,2675,5633
|
|
20240105,093300,1045315585,2685,2675,2685,2675,4685
|
|
20240105,093200,1032771060,2675,2685,2685,2675,9612
|
|
20240105,093100,1007055995,2685,2675,2685,2675,18088
|
|
20240105,093000,958575325,2680,2675,2685,2675,5591
|
|
20240105,092900,943607710,2675,2690,2690,2675,15719
|
|
20240105,092800,901445015,2690,2690,2695,2685,583
|
|
20240105,092700,899876175,2695,2700,2705,2685,25261
|
|
20240105,092600,831781260,2700,2705,2705,2695,9003
|
|
20240105,092500,807459975,2705,2700,2705,2695,18761
|
|
20240105,092400,756828845,2695,2690,2705,2690,15561
|
|
20240105,092300,714861890,2695,2695,2700,2685,28969
|
|
20240105,092200,636882240,2695,2680,2715,2680,40116
|
|
20240105,092100,528752195,2680,2690,2700,2675,51138
|
|
20240105,092000,391233265,2685,2645,2695,2645,44678
|
|
20240105,091900,271824510,2650,2615,2650,2615,36406
|
|
20240105,091800,175865050,2615,2610,2615,2610,3345
|
|
20240105,091700,167118030,2610,2615,2615,2610,2732
|
|
20240105,091600,159984495,2615,2610,2615,2610,1543
|
|
20240105,091500,155949655,2615,2615,2615,2610,1170
|
|
20240105,091400,152890630,2615,2600,2615,2600,20004
|
|
20240105,091300,100767535,2600,2595,2600,2595,1397
|
|
20240105,091200,97140770,2590,2590,2590,2590,100
|
|
20240105,091100,96881770,2590,2600,2600,2585,1251
|
|
20240105,091000,93643485,2600,2590,2605,2590,447
|
|
20240105,090900,92483805,2590,2590,2590,2590,1404
|
|
20240105,090800,88847445,2590,2605,2605,2590,5343
|
|
20240105,090700,74973840,2605,2605,2610,2605,183
|
|
20240105,090600,74496845,2605,2605,2610,2605,4655
|
|
20240105,090500,62368070,2605,2605,2605,2600,3081
|
|
20240105,090400,54342320,2600,2595,2605,2595,8972
|
|
20240105,090300,31035080,2595,2590,2595,2590,6608
|
|
20240105,090200,13917025,2585,2570,2590,2570,4271
|
|
20240105,090100,2895820,2570,2565,2570,2565,251
|
|
20240105,090000,2251005,2565,2555,2565,2555,881
|