613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,190900,1314051530,2545,2545,2545,2545,0
|
|
20240118,190800,1314051530,2545,2545,2545,2545,0
|
|
20240118,190700,1314051530,2545,2545,2545,2545,0
|
|
20240118,190600,1314051530,2545,2545,2545,2545,0
|
|
20240118,190500,1314051530,2545,2545,2545,2545,0
|
|
20240118,190400,1314051530,2545,2545,2545,2545,0
|
|
20240118,190300,1314051530,2545,2545,2545,2545,0
|
|
20240118,190200,1314051530,2545,2545,2545,2545,0
|
|
20240118,190100,1314051530,2545,2545,2545,2545,0
|
|
20240118,190000,1314051530,2545,2545,2545,2545,0
|
|
20240118,185900,1314051530,2545,2545,2545,2545,0
|
|
20240118,185800,1314051530,2545,2545,2545,2545,0
|
|
20240118,185700,1314051530,2545,2545,2545,2545,0
|
|
20240118,185600,1314051530,2545,2545,2545,2545,0
|
|
20240118,185500,1314051530,2545,2545,2545,2545,0
|
|
20240118,185400,1314051530,2545,2545,2545,2545,0
|
|
20240118,185300,1314051530,2545,2545,2545,2545,0
|
|
20240118,185200,1314051530,2545,2545,2545,2545,0
|
|
20240118,185100,1314051530,2545,2545,2545,2545,0
|
|
20240118,185000,1314051530,2545,2545,2545,2545,0
|
|
20240118,184900,1314051530,2545,2545,2545,2545,0
|
|
20240118,184800,1314051530,2545,2545,2545,2545,0
|
|
20240118,184700,1314051530,2545,2545,2545,2545,0
|
|
20240118,184600,1314051530,2545,2545,2545,2545,0
|
|
20240118,184500,1314051530,2545,2545,2545,2545,0
|
|
20240118,184400,1314051530,2545,2545,2545,2545,0
|
|
20240118,184300,1314051530,2545,2545,2545,2545,0
|
|
20240118,184200,1314051530,2545,2545,2545,2545,0
|
|
20240118,184100,1314051530,2545,2545,2545,2545,0
|
|
20240118,184000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,183900,1314051530,2545,2545,2545,2545,0
|
|
20240118,183800,1314051530,2545,2545,2545,2545,0
|
|
20240118,183700,1314051530,2545,2545,2545,2545,0
|
|
20240118,183600,1314051530,2545,2545,2545,2545,0
|
|
20240118,183500,1314051530,2545,2545,2545,2545,0
|
|
20240118,183400,1314051530,2545,2545,2545,2545,0
|
|
20240118,183300,1314051530,2545,2545,2545,2545,0
|
|
20240118,183200,1314051530,2545,2545,2545,2545,0
|
|
20240118,183100,1314051530,2545,2545,2545,2545,0
|
|
20240118,183000,1314051530,2545,2545,2545,2545,0
|
|
20240118,182900,1314051530,2545,2545,2545,2545,0
|
|
20240118,182800,1314051530,2545,2545,2545,2545,0
|
|
20240118,182700,1314051530,2545,2545,2545,2545,0
|
|
20240118,182600,1314051530,2545,2545,2545,2545,0
|
|
20240118,182500,1314051530,2545,2545,2545,2545,0
|
|
20240118,182400,1314051530,2545,2545,2545,2545,0
|
|
20240118,182300,1314051530,2545,2545,2545,2545,0
|
|
20240118,182200,1314051530,2545,2545,2545,2545,0
|
|
20240118,182100,1314051530,2545,2545,2545,2545,0
|
|
20240118,182000,1314051530,2545,2545,2545,2545,0
|
|
20240118,181900,1314051530,2545,2545,2545,2545,0
|
|
20240118,181800,1314051530,2545,2545,2545,2545,0
|
|
20240118,181700,1314051530,2545,2545,2545,2545,0
|
|
20240118,181600,1314051530,2545,2545,2545,2545,0
|
|
20240118,181500,1314051530,2545,2545,2545,2545,0
|
|
20240118,181400,1314051530,2545,2545,2545,2545,0
|
|
20240118,181300,1314051530,2545,2545,2545,2545,0
|
|
20240118,181200,1314051530,2545,2545,2545,2545,0
|
|
20240118,181100,1314051530,2545,2545,2545,2545,0
|
|
20240118,181000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,180900,1314051530,2545,2545,2545,2545,0
|
|
20240118,180800,1314051530,2545,2545,2545,2545,0
|
|
20240118,180700,1314051530,2545,2545,2545,2545,0
|
|
20240118,180600,1314051530,2545,2545,2545,2545,0
|
|
20240118,180500,1314051530,2545,2545,2545,2545,0
|
|
20240118,180400,1314051530,2545,2545,2545,2545,0
|
|
20240118,180300,1314051530,2545,2545,2545,2545,0
|
|
20240118,180200,1314051530,2545,2545,2545,2545,0
|
|
20240118,180100,1314051530,2545,2545,2545,2545,0
|
|
20240118,180000,1314051530,2545,2545,2545,2545,0
|
|
20240118,175900,1314051530,2545,2545,2545,2545,0
|
|
20240118,175800,1314051530,2545,2545,2545,2545,0
|
|
20240118,175700,1314051530,2545,2545,2545,2545,0
|
|
20240118,175600,1314051530,2545,2545,2545,2545,0
|
|
20240118,175500,1314051530,2545,2545,2545,2545,0
|
|
20240118,175400,1314051530,2545,2545,2545,2545,0
|
|
20240118,175300,1314051530,2545,2545,2545,2545,0
|
|
20240118,175200,1314051530,2545,2545,2545,2545,0
|
|
20240118,175100,1314051530,2545,2545,2545,2545,0
|
|
20240118,175000,1314051530,2545,2545,2545,2545,0
|
|
20240118,174900,1314051530,2545,2545,2545,2545,0
|
|
20240118,174800,1314051530,2545,2545,2545,2545,0
|
|
20240118,174700,1314051530,2545,2545,2545,2545,0
|
|
20240118,174600,1314051530,2545,2545,2545,2545,0
|
|
20240118,174500,1314051530,2545,2545,2545,2545,0
|
|
20240118,174400,1314051530,2545,2545,2545,2545,0
|
|
20240118,174300,1314051530,2545,2545,2545,2545,0
|
|
20240118,174200,1314051530,2545,2545,2545,2545,0
|
|
20240118,174100,1314051530,2545,2545,2545,2545,0
|
|
20240118,174000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,173900,1314051530,2545,2545,2545,2545,0
|
|
20240118,173800,1314051530,2545,2545,2545,2545,0
|
|
20240118,173700,1314051530,2545,2545,2545,2545,0
|
|
20240118,173600,1314051530,2545,2545,2545,2545,0
|
|
20240118,173500,1314051530,2545,2545,2545,2545,0
|
|
20240118,173400,1314051530,2545,2545,2545,2545,0
|
|
20240118,173300,1314051530,2545,2545,2545,2545,0
|
|
20240118,173200,1314051530,2545,2545,2545,2545,0
|
|
20240118,173100,1314051530,2545,2545,2545,2545,0
|
|
20240118,173000,1314051530,2545,2545,2545,2545,0
|
|
20240118,172900,1314051530,2545,2545,2545,2545,0
|
|
20240118,172800,1314051530,2545,2545,2545,2545,0
|
|
20240118,172700,1314051530,2545,2545,2545,2545,0
|
|
20240118,172600,1314051530,2545,2545,2545,2545,0
|
|
20240118,172500,1314051530,2545,2545,2545,2545,0
|
|
20240118,172400,1314051530,2545,2545,2545,2545,0
|
|
20240118,172300,1314051530,2545,2545,2545,2545,0
|
|
20240118,172200,1314051530,2545,2545,2545,2545,0
|
|
20240118,172100,1314051530,2545,2545,2545,2545,0
|
|
20240118,172000,1314051530,2545,2545,2545,2545,0
|
|
20240118,171900,1314051530,2545,2545,2545,2545,0
|
|
20240118,171800,1314051530,2545,2545,2545,2545,0
|
|
20240118,171700,1314051530,2545,2545,2545,2545,0
|
|
20240118,171600,1314051530,2545,2545,2545,2545,0
|
|
20240118,171500,1314051530,2545,2545,2545,2545,0
|
|
20240118,171400,1314051530,2545,2545,2545,2545,0
|
|
20240118,171300,1314051530,2545,2545,2545,2545,0
|
|
20240118,171200,1314051530,2545,2545,2545,2545,0
|
|
20240118,171100,1314051530,2545,2545,2545,2545,0
|
|
20240118,171000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,170900,1314051530,2545,2545,2545,2545,0
|
|
20240118,170800,1314051530,2545,2545,2545,2545,0
|
|
20240118,170700,1314051530,2545,2545,2545,2545,0
|
|
20240118,170600,1314051530,2545,2545,2545,2545,0
|
|
20240118,170500,1314051530,2545,2545,2545,2545,0
|
|
20240118,170400,1314051530,2545,2545,2545,2545,0
|
|
20240118,170300,1314051530,2545,2545,2545,2545,0
|
|
20240118,170200,1314051530,2545,2545,2545,2545,0
|
|
20240118,170100,1314051530,2545,2545,2545,2545,0
|
|
20240118,170000,1314051530,2545,2545,2545,2545,0
|
|
20240118,165900,1314051530,2545,2545,2545,2545,0
|
|
20240118,165800,1314051530,2545,2545,2545,2545,0
|
|
20240118,165700,1314051530,2545,2545,2545,2545,0
|
|
20240118,165600,1314051530,2545,2545,2545,2545,0
|
|
20240118,165500,1314051530,2545,2545,2545,2545,0
|
|
20240118,165400,1314051530,2545,2545,2545,2545,0
|
|
20240118,165300,1314051530,2545,2545,2545,2545,0
|
|
20240118,165200,1314051530,2545,2545,2545,2545,0
|
|
20240118,165100,1314051530,2545,2545,2545,2545,0
|
|
20240118,165000,1314051530,2545,2545,2545,2545,0
|
|
20240118,164900,1314051530,2545,2545,2545,2545,0
|
|
20240118,164800,1314051530,2545,2545,2545,2545,0
|
|
20240118,164700,1314051530,2545,2545,2545,2545,0
|
|
20240118,164600,1314051530,2545,2545,2545,2545,0
|
|
20240118,164500,1314051530,2545,2545,2545,2545,0
|
|
20240118,164400,1314051530,2545,2545,2545,2545,0
|
|
20240118,164300,1314051530,2545,2545,2545,2545,0
|
|
20240118,164200,1314051530,2545,2545,2545,2545,0
|
|
20240118,164100,1314051530,2545,2545,2545,2545,0
|
|
20240118,164000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,163900,1314051530,2545,2545,2545,2545,0
|
|
20240118,163800,1314051530,2545,2545,2545,2545,0
|
|
20240118,163700,1314051530,2545,2545,2545,2545,0
|
|
20240118,163600,1314051530,2545,2545,2545,2545,0
|
|
20240118,163500,1314051530,2545,2545,2545,2545,0
|
|
20240118,163400,1314051530,2545,2545,2545,2545,0
|
|
20240118,163300,1314051530,2545,2545,2545,2545,0
|
|
20240118,163200,1314051530,2545,2545,2545,2545,0
|
|
20240118,163100,1314051530,2545,2545,2545,2545,0
|
|
20240118,163000,1314051530,2545,2545,2545,2545,0
|
|
20240118,162900,1314051530,2545,2545,2545,2545,0
|
|
20240118,162800,1314051530,2545,2545,2545,2545,0
|
|
20240118,162700,1314051530,2545,2545,2545,2545,0
|
|
20240118,162600,1314051530,2545,2545,2545,2545,0
|
|
20240118,162500,1314051530,2545,2545,2545,2545,0
|
|
20240118,162400,1314051530,2545,2545,2545,2545,0
|
|
20240118,162300,1314051530,2545,2545,2545,2545,0
|
|
20240118,162200,1314051530,2545,2545,2545,2545,0
|
|
20240118,162100,1314051530,2545,2545,2545,2545,0
|
|
20240118,162000,1314051530,2545,2545,2545,2545,0
|
|
20240118,161900,1314051530,2545,2545,2545,2545,0
|
|
20240118,161800,1314051530,2545,2545,2545,2545,0
|
|
20240118,161700,1314051530,2545,2545,2545,2545,0
|
|
20240118,161600,1314051530,2545,2545,2545,2545,0
|
|
20240118,161500,1314051530,2545,2545,2545,2545,0
|
|
20240118,161400,1314051530,2545,2545,2545,2545,0
|
|
20240118,161300,1314051530,2545,2545,2545,2545,0
|
|
20240118,161200,1314051530,2545,2545,2545,2545,0
|
|
20240118,161100,1314051530,2545,2545,2545,2545,0
|
|
20240118,161000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,160900,1314051530,2545,2545,2545,2545,0
|
|
20240118,160800,1314051530,2545,2545,2545,2545,0
|
|
20240118,160700,1314051530,2545,2545,2545,2545,0
|
|
20240118,160600,1314051530,2545,2545,2545,2545,0
|
|
20240118,160500,1314051530,2545,2545,2545,2545,0
|
|
20240118,160400,1314051530,2545,2545,2545,2545,0
|
|
20240118,160300,1314051530,2545,2545,2545,2545,0
|
|
20240118,160200,1314051530,2545,2545,2545,2545,0
|
|
20240118,160100,1314051530,2545,2545,2545,2545,0
|
|
20240118,160000,1314051530,2545,2545,2545,2545,0
|
|
20240118,155900,1314051530,2545,2545,2545,2545,0
|
|
20240118,155800,1314051530,2545,2545,2545,2545,0
|
|
20240118,155700,1314051530,2545,2545,2545,2545,0
|
|
20240118,155600,1314051530,2545,2545,2545,2545,0
|
|
20240118,155500,1314051530,2545,2545,2545,2545,0
|
|
20240118,155400,1314051530,2545,2545,2545,2545,0
|
|
20240118,155300,1314051530,2545,2545,2545,2545,0
|
|
20240118,155200,1314051530,2545,2545,2545,2545,0
|
|
20240118,155100,1314051530,2545,2545,2545,2545,0
|
|
20240118,155000,1314051530,2545,2545,2545,2545,0
|
|
20240118,154900,1314051530,2545,2545,2545,2545,0
|
|
20240118,154800,1314051530,2545,2545,2545,2545,0
|
|
20240118,154700,1314051530,2545,2545,2545,2545,0
|
|
20240118,154600,1314051530,2545,2545,2545,2545,0
|
|
20240118,154500,1314051530,2545,2545,2545,2545,0
|
|
20240118,154400,1314051530,2545,2545,2545,2545,0
|
|
20240118,154300,1314051530,2545,2545,2545,2545,0
|
|
20240118,154200,1314051530,2545,2545,2545,2545,0
|
|
20240118,154100,1314051530,2545,2545,2545,2545,0
|
|
20240118,154000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,153900,1314051530,2545,2545,2545,2545,0
|
|
20240118,153800,1314051530,2545,2545,2545,2545,0
|
|
20240118,153700,1314051530,2545,2545,2545,2545,0
|
|
20240118,153600,1314051530,2545,2545,2545,2545,0
|
|
20240118,153500,1314051530,2545,2545,2545,2545,0
|
|
20240118,153400,1314051530,2545,2545,2545,2545,0
|
|
20240118,153300,1314051530,2545,2545,2545,2545,0
|
|
20240118,153200,1314051530,2545,2545,2545,2545,0
|
|
20240118,153100,1314051530,2545,2545,2545,2545,0
|
|
20240118,153000,1314051530,2545,2545,2545,2545,7489
|
|
20240118,152900,1294992025,2560,2560,2560,2560,0
|
|
20240118,152800,1294992025,2560,2560,2560,2560,0
|
|
20240118,152700,1294992025,2560,2560,2560,2560,0
|
|
20240118,152600,1294992025,2560,2560,2560,2560,0
|
|
20240118,152500,1294992025,2560,2560,2560,2560,0
|
|
20240118,152400,1294992025,2560,2560,2560,2560,0
|
|
20240118,152300,1294992025,2560,2560,2560,2560,0
|
|
20240118,152200,1294992025,2560,2560,2560,2560,0
|
|
20240118,152100,1294992025,2560,2560,2560,2560,0
|
|
20240118,152000,1294992025,2560,2560,2560,2560,0
|
|
20240118,151900,1294992025,2560,2545,2560,2545,2530
|
|
20240118,151800,1288531425,2550,2550,2550,2545,673
|
|
20240118,151700,1286818410,2550,2545,2550,2545,318
|
|
20240118,151600,1286008510,2550,2555,2555,2550,508
|
|
20240118,151500,1284713085,2555,2550,2555,2550,831
|
|
20240118,151400,1282594015,2550,2540,2550,2540,1585
|
|
20240118,151300,1278560675,2540,2540,2545,2540,568
|
|
20240118,151200,1277117905,2545,2535,2545,2535,601
|
|
20240118,151100,1275594340,2540,2545,2550,2540,415
|
|
20240118,151000,1274538150,2540,2540,2540,2540,829
|
|
20240118,150900,1272432490,2545,2545,2545,2545,4
|
|
20240118,150800,1272422310,2540,2535,2540,2535,2412
|
|
20240118,150700,1266300685,2535,2535,2535,2535,7
|
|
20240118,150600,1266282940,2525,2525,2525,2525,149
|
|
20240118,150500,1265906715,2530,2535,2535,2530,8
|
|
20240118,150400,1265886445,2535,2530,2535,2515,667
|
|
20240118,150300,1264204845,2535,2535,2535,2535,227
|
|
20240118,150200,1263629400,2535,2530,2535,2530,234
|
|
20240118,150100,1263036710,2520,2520,2520,2520,0
|
|
20240118,150000,1263036710,2520,2525,2525,2520,764
|
|
20240118,145900,1261111030,2530,2530,2530,2530,0
|
|
20240118,145800,1261111030,2530,2530,2530,2530,420
|
|
20240118,145700,1260048430,2535,2540,2540,2535,4
|
|
20240118,145600,1260038285,2535,2535,2535,2535,297
|
|
20240118,145500,1259285390,2535,2525,2535,2525,602
|
|
20240118,145400,1257762350,2525,2525,2525,2525,313
|
|
20240118,145300,1256972025,2525,2525,2525,2525,188
|
|
20240118,145200,1256497325,2525,2520,2530,2520,56
|
|
20240118,145100,1256356155,2515,2520,2520,2515,791
|
|
20240118,145000,1254365995,2525,2530,2530,2525,56
|
|
20240118,144900,1254224590,2530,2535,2535,2530,79
|
|
20240118,144800,1254024345,2535,2525,2535,2525,503
|
|
20240118,144700,1252749390,2530,2530,2530,2530,0
|
|
20240118,144600,1252749390,2530,2530,2530,2530,0
|
|
20240118,144500,1252749390,2530,2530,2530,2530,1362
|
|
20240118,144400,1249303530,2520,2520,2520,2520,0
|
|
20240118,144300,1249303530,2520,2520,2520,2515,305
|
|
20240118,144200,1248535040,2520,2520,2520,2520,32
|
|
20240118,144100,1248454400,2530,2530,2530,2530,30
|
|
20240118,144000,1248378500,2530,2520,2530,2515,290
|
|
20240118,143900,1247647795,2530,2530,2530,2530,0
|
|
20240118,143800,1247647795,2530,2530,2530,2530,80
|
|
20240118,143700,1247445395,2520,2520,2520,2520,0
|
|
20240118,143600,1247445395,2520,2520,2520,2520,1000
|
|
20240118,143500,1244925395,2520,2520,2520,2520,194
|
|
20240118,143400,1244436515,2520,2520,2520,2520,0
|
|
20240118,143300,1244436515,2520,2520,2520,2520,1001
|
|
20240118,143200,1241913995,2520,2520,2520,2520,10
|
|
20240118,143100,1241888795,2520,2520,2520,2520,100
|
|
20240118,143000,1241636795,2520,2520,2520,2520,0
|
|
20240118,142900,1241636795,2520,2520,2520,2520,800
|
|
20240118,142800,1239620795,2520,2520,2520,2520,205
|
|
20240118,142700,1239104195,2520,2520,2520,2520,2000
|
|
20240118,142600,1234064195,2520,2520,2520,2520,300
|
|
20240118,142500,1233308195,2520,2520,2520,2520,0
|
|
20240118,142400,1233308195,2520,2530,2530,2520,286
|
|
20240118,142300,1232586760,2530,2530,2530,2530,7
|
|
20240118,142200,1232569050,2530,2530,2530,2530,3
|
|
20240118,142100,1232561460,2530,2530,2530,2530,11
|
|
20240118,142000,1232533630,2530,2530,2530,2530,202
|
|
20240118,141900,1232022570,2530,2530,2530,2530,2
|
|
20240118,141800,1232017510,2530,2530,2530,2530,4
|
|
20240118,141700,1232007390,2530,2530,2530,2530,152
|
|
20240118,141600,1231622830,2530,2530,2530,2530,406
|
|
20240118,141500,1230595650,2530,2530,2530,2530,63
|
|
20240118,141400,1230436260,2530,2530,2530,2530,2
|
|
20240118,141300,1230431200,2530,2530,2530,2525,360
|
|
20240118,141200,1229522180,2530,2530,2530,2530,377
|
|
20240118,141100,1228568370,2530,2530,2530,2530,6
|
|
20240118,141000,1228553190,2520,2520,2520,2520,0
|
|
20240118,140900,1228553190,2520,2520,2520,2520,890
|
|
20240118,140800,1226310390,2520,2520,2520,2520,162
|
|
20240118,140700,1225902150,2520,2520,2520,2520,0
|
|
20240118,140600,1225902150,2520,2520,2520,2520,195
|
|
20240118,140500,1225410750,2520,2530,2530,2520,10
|
|
20240118,140400,1225385540,2530,2530,2530,2525,604
|
|
20240118,140300,1223857425,2530,2525,2530,2525,34
|
|
20240118,140200,1223771430,2525,2525,2525,2525,52
|
|
20240118,140100,1223640130,2520,2520,2520,2520,0
|
|
20240118,140000,1223640130,2520,2520,2525,2520,1108
|
|
20240118,135900,1220847960,2520,2515,2520,2515,1442
|
|
20240118,135800,1217214440,2510,2515,2520,2510,82
|
|
20240118,135700,1217008215,2515,2515,2515,2515,52
|
|
20240118,135600,1216877435,2520,2515,2520,2510,2892
|
|
20240118,135500,1209604080,2515,2515,2515,2515,25
|
|
20240118,135400,1209541205,2515,2520,2520,2515,102
|
|
20240118,135300,1209284415,2520,2520,2520,2520,51
|
|
20240118,135200,1209155895,2515,2520,2520,2515,45
|
|
20240118,135100,1209042715,2520,2520,2520,2520,2364
|
|
20240118,135000,1203085435,2520,2520,2520,2520,1195
|
|
20240118,134900,1200074035,2520,2520,2520,2520,129
|
|
20240118,134800,1199748955,2525,2525,2525,2525,2
|
|
20240118,134700,1199743905,2520,2525,2525,2520,2050
|
|
20240118,134600,1194577425,2525,2525,2525,2525,1088
|
|
20240118,134500,1191830225,2525,2525,2525,2525,0
|
|
20240118,134400,1191830225,2525,2525,2525,2525,1480
|
|
20240118,134300,1188093225,2530,2525,2530,2525,205
|
|
20240118,134200,1187575575,2525,2530,2530,2525,21
|
|
20240118,134100,1187522545,2530,2530,2530,2530,10
|
|
20240118,134000,1187497245,2535,2530,2535,2530,215
|
|
20240118,133900,1186952295,2535,2535,2535,2535,5
|
|
20240118,133800,1186939620,2535,2535,2535,2535,56
|
|
20240118,133700,1186797660,2530,2535,2535,2525,6413
|
|
20240118,133600,1170574380,2535,2535,2535,2535,210
|
|
20240118,133500,1170042030,2535,2535,2540,2535,3180
|
|
20240118,133400,1161980705,2535,2540,2540,2535,3593
|
|
20240118,133300,1152855960,2545,2545,2545,2545,5
|
|
20240118,133200,1152843235,2550,2550,2550,2550,2
|
|
20240118,133100,1152838135,2550,2545,2550,2545,3
|
|
20240118,133000,1152830490,2545,2545,2545,2545,326
|
|
20240118,132900,1152000820,2550,2550,2550,2550,4
|
|
20240118,132800,1151990620,2550,2545,2550,2545,126
|
|
20240118,132700,1151669350,2545,2545,2550,2540,2082
|
|
20240118,132600,1146380565,2545,2545,2545,2545,2
|
|
20240118,132500,1146375475,2545,2550,2550,2545,2012
|
|
20240118,132400,1141254930,2550,2550,2550,2550,29
|
|
20240118,132300,1141180980,2555,2550,2555,2550,650
|
|
20240118,132200,1139521480,2550,2550,2550,2550,1
|
|
20240118,132100,1139518930,2540,2545,2545,2540,109
|
|
20240118,132000,1139241985,2545,2545,2545,2545,538
|
|
20240118,131900,1137872775,2545,2545,2545,2545,4170
|
|
20240118,131800,1127260125,2545,2550,2550,2545,610
|
|
20240118,131700,1125705265,2550,2555,2555,2545,413
|
|
20240118,131600,1124652525,2560,2560,2560,2560,170
|
|
20240118,131500,1124217325,2560,2560,2560,2560,0
|
|
20240118,131400,1124217325,2560,2560,2560,2560,0
|
|
20240118,131300,1124217325,2560,2560,2560,2560,8
|
|
20240118,131200,1124196845,2560,2555,2560,2555,37
|
|
20240118,131100,1124102145,2555,2560,2560,2555,508
|
|
20240118,131000,1122804185,2560,2560,2560,2560,54
|
|
20240118,130900,1122665945,2560,2560,2560,2545,401
|
|
20240118,130800,1121639705,2560,2560,2560,2560,0
|
|
20240118,130700,1121639705,2560,2560,2560,2560,9
|
|
20240118,130600,1121616665,2555,2555,2555,2555,671
|
|
20240118,130500,1119902260,2555,2550,2555,2545,574
|
|
20240118,130400,1118441345,2545,2545,2545,2545,50
|
|
20240118,130300,1118314095,2565,2565,2565,2565,0
|
|
20240118,130200,1118314095,2565,2565,2565,2565,0
|
|
20240118,130100,1118314095,2565,2565,2565,2565,0
|
|
20240118,130000,1118314095,2565,2550,2565,2550,2066
|
|
20240118,125900,1113025240,2550,2550,2550,2550,56
|
|
20240118,125800,1112882440,2545,2550,2550,2545,428
|
|
20240118,125700,1111791055,2550,2550,2550,2550,10
|
|
20240118,125600,1111765555,2560,2560,2560,2560,0
|
|
20240118,125500,1111765555,2560,2560,2560,2560,0
|
|
20240118,125400,1111765555,2560,2550,2560,2550,230
|
|
20240118,125300,1111179045,2560,2560,2560,2560,1
|
|
20240118,125200,1111176485,2550,2550,2550,2550,93
|
|
20240118,125100,1110939335,2555,2555,2555,2555,2
|
|
20240118,125000,1110934225,2550,2550,2550,2550,37
|
|
20240118,124900,1110839875,2550,2545,2550,2545,35
|
|
20240118,124800,1110750750,2550,2550,2550,2550,483
|
|
20240118,124700,1109519100,2555,2555,2555,2555,15
|
|
20240118,124600,1109480775,2550,2550,2550,2550,5
|
|
20240118,124500,1109468025,2555,2555,2555,2555,1
|
|
20240118,124400,1109465470,2550,2555,2555,2550,1143
|
|
20240118,124300,1106545110,2555,2555,2555,2550,94
|
|
20240118,124200,1106304945,2555,2555,2555,2555,6
|
|
20240118,124100,1106289615,2560,2555,2560,2550,1007
|
|
20240118,124000,1103720035,2555,2555,2555,2555,75
|
|
20240118,123900,1103528410,2560,2560,2560,2560,14
|
|
20240118,123800,1103492570,2560,2560,2560,2560,0
|
|
20240118,123700,1103492570,2560,2560,2560,2560,390
|
|
20240118,123600,1102494170,2555,2555,2555,2555,44
|
|
20240118,123500,1102381750,2560,2560,2560,2560,207
|
|
20240118,123400,1101851830,2560,2555,2560,2555,168
|
|
20240118,123300,1101422545,2560,2560,2560,2560,0
|
|
20240118,123200,1101422545,2560,2560,2560,2560,108
|
|
20240118,123100,1101146065,2560,2560,2560,2560,20
|
|
20240118,123000,1101094865,2560,2560,2560,2560,95
|
|
20240118,122900,1100851665,2560,2560,2560,2560,20
|
|
20240118,122800,1100800465,2560,2560,2560,2560,121
|
|
20240118,122700,1100490705,2560,2560,2560,2555,23
|
|
20240118,122600,1100431885,2560,2560,2560,2560,4
|
|
20240118,122500,1100421645,2560,2560,2560,2560,10
|
|
20240118,122400,1100396045,2560,2555,2560,2555,46
|
|
20240118,122300,1100278475,2555,2555,2555,2555,12
|
|
20240118,122200,1100247815,2555,2555,2555,2555,7
|
|
20240118,122100,1100229930,2560,2560,2560,2560,17
|
|
20240118,122000,1100186410,2550,2550,2550,2550,3
|
|
20240118,121900,1100178760,2560,2545,2560,2545,5
|
|
20240118,121800,1100166020,2560,2545,2560,2545,352
|
|
20240118,121700,1099270150,2550,2545,2560,2545,6253
|
|
20240118,121600,1083323250,2555,2555,2555,2555,580
|
|
20240118,121500,1081841350,2550,2550,2550,2550,0
|
|
20240118,121400,1081841350,2550,2550,2550,2550,1601
|
|
20240118,121300,1077758800,2550,2550,2550,2550,0
|
|
20240118,121200,1077758800,2550,2550,2550,2550,5
|
|
20240118,121100,1077746050,2540,2540,2540,2540,5
|
|
20240118,121000,1077733350,2540,2550,2550,2540,783
|
|
20240118,120900,1075744480,2550,2550,2550,2550,100
|
|
20240118,120800,1075489480,2550,2540,2550,2540,3122
|
|
20240118,120700,1067542200,2540,2550,2550,2540,416
|
|
20240118,120600,1066485550,2550,2540,2550,2540,4802
|
|
20240118,120500,1054288460,2545,2555,2555,2545,289
|
|
20240118,120400,1053552675,2555,2555,2555,2555,0
|
|
20240118,120300,1053552675,2555,2545,2555,2545,201
|
|
20240118,120200,1053041120,2545,2545,2545,2545,1
|
|
20240118,120100,1053038575,2555,2555,2555,2555,20
|
|
20240118,120000,1052987475,2555,2555,2555,2555,0
|
|
20240118,115900,1052987475,2555,2555,2555,2555,2
|
|
20240118,115800,1052982365,2545,2545,2545,2545,0
|
|
20240118,115700,1052982365,2545,2545,2545,2545,105
|
|
20240118,115600,1052715140,2555,2555,2555,2545,204
|
|
20240118,115500,1052195390,2550,2550,2550,2550,0
|
|
20240118,115400,1052195390,2550,2550,2555,2550,162
|
|
20240118,115300,1051782280,2560,2560,2560,2560,0
|
|
20240118,115200,1051782280,2560,2545,2560,2545,14
|
|
20240118,115100,1051746605,2540,2555,2555,2540,3868
|
|
20240118,115000,1041896110,2555,2555,2560,2555,1708
|
|
20240118,114900,1037531170,2555,2560,2560,2555,1441
|
|
20240118,114800,1033847210,2560,2565,2565,2560,2336
|
|
20240118,114700,1027863870,2565,2570,2570,2565,1557
|
|
20240118,114600,1023869915,2570,2570,2570,2570,10
|
|
20240118,114500,1023844215,2570,2570,2570,2570,500
|
|
20240118,114400,1022559215,2570,2570,2570,2570,50
|
|
20240118,114300,1022430715,2570,2565,2570,2565,72
|
|
20240118,114200,1022246030,2570,2570,2570,2570,0
|
|
20240118,114100,1022246030,2570,2570,2570,2570,150
|
|
20240118,114000,1021860530,2570,2570,2570,2570,0
|
|
20240118,113900,1021860530,2570,2570,2570,2570,76
|
|
20240118,113800,1021665210,2580,2580,2580,2580,10
|
|
20240118,113700,1021639410,2580,2580,2580,2580,0
|
|
20240118,113600,1021639410,2580,2580,2580,2580,1
|
|
20240118,113500,1021636830,2580,2570,2580,2570,103
|
|
20240118,113400,1021372100,2565,2575,2575,2565,2234
|
|
20240118,113300,1015630500,2580,2580,2580,2580,0
|
|
20240118,113200,1015630500,2580,2580,2580,2580,0
|
|
20240118,113100,1015630500,2580,2575,2580,2570,281
|
|
20240118,113000,1014908295,2570,2575,2575,2570,1232
|
|
20240118,112900,1011737575,2575,2575,2575,2575,50
|
|
20240118,112800,1011608825,2580,2575,2580,2575,404
|
|
20240118,112700,1010568425,2580,2580,2580,2580,0
|
|
20240118,112600,1010568425,2580,2580,2580,2580,0
|
|
20240118,112500,1010568425,2580,2580,2580,2580,792
|
|
20240118,112400,1008525065,2580,2575,2580,2575,280
|
|
20240118,112300,1007803025,2575,2575,2575,2575,673
|
|
20240118,112200,1006070050,2575,2575,2575,2575,50
|
|
20240118,112100,1005941300,2575,2575,2575,2575,20
|
|
20240118,112000,1005889800,2575,2575,2575,2575,0
|
|
20240118,111900,1005889800,2575,2585,2585,2575,949
|
|
20240118,111800,1003440305,2580,2585,2585,2580,778
|
|
20240118,111700,1001432065,2580,2580,2580,2580,1000
|
|
20240118,111600,998852065,2575,2580,2590,2575,3510
|
|
20240118,111500,989790915,2580,2575,2580,2575,3988
|
|
20240118,111400,979521810,2575,2580,2580,2575,125
|
|
20240118,111300,979199385,2575,2575,2575,2575,700
|
|
20240118,111200,977396885,2575,2575,2575,2575,1
|
|
20240118,111100,977394310,2590,2575,2590,2575,2455
|
|
20240118,111000,971061360,2570,2570,2570,2570,271
|
|
20240118,110900,970364890,2570,2575,2575,2570,2674
|
|
20240118,110800,963492460,2575,2575,2575,2575,530
|
|
20240118,110700,962127710,2580,2580,2590,2580,327
|
|
20240118,110600,961284030,2590,2590,2590,2590,0
|
|
20240118,110500,961284030,2590,2580,2590,2580,231
|
|
20240118,110400,960688040,2590,2590,2590,2590,36
|
|
20240118,110300,960594800,2590,2590,2590,2590,13
|
|
20240118,110200,960561130,2590,2580,2590,2580,403
|
|
20240118,110100,959521360,2590,2580,2590,2580,745
|
|
20240118,110000,957591860,2580,2580,2580,2580,1013
|
|
20240118,105900,954978320,2590,2590,2590,2590,399
|
|
20240118,105800,953944910,2590,2595,2595,2590,469
|
|
20240118,105700,952730020,2595,2590,2595,2590,30
|
|
20240118,105600,952652220,2590,2590,2590,2590,5
|
|
20240118,105500,952639270,2580,2590,2595,2580,255
|
|
20240118,105400,951979355,2590,2590,2590,2590,5
|
|
20240118,105300,951966405,2595,2595,2595,2595,1851
|
|
20240118,105200,947163060,2600,2600,2600,2600,12
|
|
20240118,105100,947131860,2595,2595,2600,2595,316
|
|
20240118,105000,946311830,2595,2595,2600,2580,231
|
|
20240118,104900,945715365,2580,2580,2585,2580,134
|
|
20240118,104800,945369640,2600,2590,2600,2585,2051
|
|
20240118,104700,940067180,2595,2595,2595,2595,613
|
|
20240118,104600,938476445,2600,2600,2600,2600,1812
|
|
20240118,104500,933765245,2600,2600,2605,2600,441
|
|
20240118,104400,932618120,2600,2600,2605,2600,419
|
|
20240118,104300,931528570,2605,2590,2605,2590,25788
|
|
20240118,104200,864504725,2595,2575,2595,2575,14676
|
|
20240118,104100,826542920,2575,2575,2575,2575,1000
|
|
20240118,104000,823967920,2580,2580,2580,2580,600
|
|
20240118,103900,822419920,2585,2585,2585,2585,0
|
|
20240118,103800,822419920,2585,2585,2585,2585,30
|
|
20240118,103700,822342370,2580,2590,2590,2580,1759
|
|
20240118,103600,817800235,2590,2590,2590,2590,400
|
|
20240118,103500,816764235,2590,2590,2590,2590,131
|
|
20240118,103400,816424945,2590,2585,2590,2580,230
|
|
20240118,103300,815830245,2585,2590,2590,2585,193
|
|
20240118,103200,815330825,2590,2590,2590,2585,245
|
|
20240118,103100,814696350,2590,2590,2590,2590,65
|
|
20240118,103000,814528000,2590,2590,2590,2590,143
|
|
20240118,102900,814157630,2585,2575,2590,2575,6313
|
|
20240118,102800,797825155,2570,2570,2570,2570,1225
|
|
20240118,102700,794676905,2570,2570,2570,2570,50
|
|
20240118,102600,794548405,2570,2570,2570,2570,340
|
|
20240118,102500,793674605,2570,2570,2570,2570,1400
|
|
20240118,102400,790076605,2570,2585,2585,2570,1452
|
|
20240118,102300,786337465,2585,2585,2585,2585,467
|
|
20240118,102200,785130270,2585,2590,2590,2585,1706
|
|
20240118,102100,780712340,2590,2585,2590,2585,1582
|
|
20240118,102000,776620510,2575,2575,2585,2575,985
|
|
20240118,101900,774082690,2575,2585,2585,2575,212
|
|
20240118,101800,773536685,2585,2580,2585,2580,1747
|
|
20240118,101700,769029405,2585,2590,2590,2585,157
|
|
20240118,101600,768623550,2595,2585,2595,2585,2530
|
|
20240118,101500,762068695,2590,2580,2590,2580,184
|
|
20240118,101400,761592825,2580,2595,2595,2580,5480
|
|
20240118,101300,747391275,2595,2595,2595,2595,1407
|
|
20240118,101200,743740110,2590,2590,2595,2590,1100
|
|
20240118,101100,740889710,2595,2595,2595,2590,5922
|
|
20240118,101000,725522805,2595,2585,2595,2580,15177
|
|
20240118,100900,686240475,2585,2580,2585,2575,2563
|
|
20240118,100800,679623465,2580,2585,2585,2580,1841
|
|
20240118,100700,674868775,2580,2575,2580,2575,6566
|
|
20240118,100600,657945670,2570,2575,2580,2570,2233
|
|
20240118,100500,652193685,2570,2575,2580,2570,3690
|
|
20240118,100400,642700060,2570,2570,2570,2570,231
|
|
20240118,100300,642106390,2575,2570,2575,2565,2576
|
|
20240118,100200,635474980,2565,2580,2580,2565,1160
|
|
20240118,100100,632493400,2575,2575,2580,2570,3518
|
|
20240118,100000,623429355,2575,2570,2575,2565,1944
|
|
20240118,095900,618429760,2570,2565,2575,2565,3445
|
|
20240118,095800,609580155,2570,2570,2575,2570,4546
|
|
20240118,095700,597896185,2565,2565,2570,2565,458
|
|
20240118,095600,596721300,2570,2565,2570,2565,427
|
|
20240118,095500,595624270,2570,2555,2570,2555,11411
|
|
20240118,095400,566391595,2550,2540,2555,2540,7723
|
|
20240118,095300,546724735,2540,2540,2540,2540,941
|
|
20240118,095200,544334595,2540,2540,2540,2540,70
|
|
20240118,095100,544156795,2545,2545,2545,2545,2
|
|
20240118,095000,544151705,2540,2540,2540,2540,130
|
|
20240118,094900,543821505,2540,2535,2540,2535,299
|
|
20240118,094800,543062975,2535,2545,2545,2535,4306
|
|
20240118,094700,532140805,2545,2545,2545,2545,846
|
|
20240118,094600,529987735,2550,2555,2560,2550,512
|
|
20240118,094500,528677310,2560,2545,2560,2545,4693
|
|
20240118,094400,516670780,2545,2545,2550,2540,5595
|
|
20240118,094300,502446375,2560,2555,2560,2545,2786
|
|
20240118,094200,495345865,2550,2555,2555,2550,820
|
|
20240118,094100,493254665,2550,2560,2560,2550,646
|
|
20240118,094000,491604250,2560,2560,2560,2550,1847
|
|
20240118,093900,486879205,2560,2560,2560,2550,901
|
|
20240118,093800,484577050,2560,2555,2560,2550,1212
|
|
20240118,093700,481476920,2560,2550,2560,2550,781
|
|
20240118,093600,479479635,2560,2550,2560,2550,3747
|
|
20240118,093500,469923775,2565,2565,2565,2555,4466
|
|
20240118,093400,458489760,2565,2560,2565,2560,3115
|
|
20240118,093300,450511765,2560,2555,2560,2555,719
|
|
20240118,093200,448671605,2560,2555,2565,2545,10039
|
|
20240118,093100,422965525,2555,2555,2555,2550,1662
|
|
20240118,093000,418727350,2550,2550,2550,2545,2956
|
|
20240118,092900,411194550,2545,2545,2550,2545,13877
|
|
20240118,092800,375820170,2545,2545,2550,2540,4063
|
|
20240118,092700,365480285,2545,2530,2550,2530,24033
|
|
20240118,092600,304405745,2525,2520,2525,2520,10834
|
|
20240118,092500,277080945,2520,2520,2520,2520,1614
|
|
20240118,092400,273013665,2520,2525,2525,2520,1627
|
|
20240118,092300,268908600,2525,2510,2525,2505,6457
|
|
20240118,092200,252688165,2510,2510,2515,2510,3013
|
|
20240118,092100,245125530,2515,2515,2515,2510,1095
|
|
20240118,092000,242376605,2515,2515,2515,2515,750
|
|
20240118,091900,240490355,2515,2515,2520,2510,1835
|
|
20240118,091800,235880655,2515,2520,2520,2515,5088
|
|
20240118,091700,223069250,2525,2525,2525,2525,2241
|
|
20240118,091600,217410725,2515,2515,2525,2515,4125
|
|
20240118,091500,207020995,2515,2515,2520,2510,2738
|
|
20240118,091400,200147730,2520,2520,2525,2515,4613
|
|
20240118,091300,188537270,2520,2520,2530,2520,11554
|
|
20240118,091200,159381155,2520,2500,2520,2500,14158
|
|
20240118,091100,123753275,2510,2435,2510,2430,19414
|
|
20240118,091000,75591650,2440,2435,2445,2435,2246
|
|
20240118,090900,70115640,2435,2445,2445,2435,349
|
|
20240118,090800,69264125,2440,2440,2445,2435,338
|
|
20240118,090700,68439565,2440,2440,2440,2435,879
|
|
20240118,090600,66298215,2440,2435,2440,2435,90
|
|
20240118,090500,66078715,2435,2435,2435,2430,5920
|
|
20240118,090400,51673010,2435,2440,2440,2435,583
|
|
20240118,090300,50251930,2440,2440,2440,2440,230
|
|
20240118,090200,49690730,2440,2440,2440,2440,153
|
|
20240118,090100,49317410,2440,2435,2440,2435,746
|
|
20240118,090000,47497880,2435,2405,2450,2405,19739
|