623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,191900,2049833585,2955,2955,2955,2955,0
|
|
20240115,191800,2049833585,2955,2955,2955,2955,0
|
|
20240115,191700,2049833585,2955,2955,2955,2955,0
|
|
20240115,191600,2049833585,2955,2955,2955,2955,0
|
|
20240115,191500,2049833585,2955,2955,2955,2955,0
|
|
20240115,191400,2049833585,2955,2955,2955,2955,0
|
|
20240115,191300,2049833585,2955,2955,2955,2955,0
|
|
20240115,191200,2049833585,2955,2955,2955,2955,0
|
|
20240115,191100,2049833585,2955,2955,2955,2955,0
|
|
20240115,191000,2049833585,2955,2955,2955,2955,0
|
|
20240115,190900,2049833585,2955,2955,2955,2955,0
|
|
20240115,190800,2049833585,2955,2955,2955,2955,0
|
|
20240115,190700,2049833585,2955,2955,2955,2955,0
|
|
20240115,190600,2049833585,2955,2955,2955,2955,0
|
|
20240115,190500,2049833585,2955,2955,2955,2955,0
|
|
20240115,190400,2049833585,2955,2955,2955,2955,0
|
|
20240115,190300,2049833585,2955,2955,2955,2955,0
|
|
20240115,190200,2049833585,2955,2955,2955,2955,0
|
|
20240115,190100,2049833585,2955,2955,2955,2955,0
|
|
20240115,190000,2049833585,2955,2955,2955,2955,0
|
|
20240115,185900,2049833585,2955,2955,2955,2955,0
|
|
20240115,185800,2049833585,2955,2955,2955,2955,0
|
|
20240115,185700,2049833585,2955,2955,2955,2955,0
|
|
20240115,185600,2049833585,2955,2955,2955,2955,0
|
|
20240115,185500,2049833585,2955,2955,2955,2955,0
|
|
20240115,185400,2049833585,2955,2955,2955,2955,0
|
|
20240115,185300,2049833585,2955,2955,2955,2955,0
|
|
20240115,185200,2049833585,2955,2955,2955,2955,0
|
|
20240115,185100,2049833585,2955,2955,2955,2955,0
|
|
20240115,185000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,184900,2049833585,2955,2955,2955,2955,0
|
|
20240115,184800,2049833585,2955,2955,2955,2955,0
|
|
20240115,184700,2049833585,2955,2955,2955,2955,0
|
|
20240115,184600,2049833585,2955,2955,2955,2955,0
|
|
20240115,184500,2049833585,2955,2955,2955,2955,0
|
|
20240115,184400,2049833585,2955,2955,2955,2955,0
|
|
20240115,184300,2049833585,2955,2955,2955,2955,0
|
|
20240115,184200,2049833585,2955,2955,2955,2955,0
|
|
20240115,184100,2049833585,2955,2955,2955,2955,0
|
|
20240115,184000,2049833585,2955,2955,2955,2955,0
|
|
20240115,183900,2049833585,2955,2955,2955,2955,0
|
|
20240115,183800,2049833585,2955,2955,2955,2955,0
|
|
20240115,183700,2049833585,2955,2955,2955,2955,0
|
|
20240115,183600,2049833585,2955,2955,2955,2955,0
|
|
20240115,183500,2049833585,2955,2955,2955,2955,0
|
|
20240115,183400,2049833585,2955,2955,2955,2955,0
|
|
20240115,183300,2049833585,2955,2955,2955,2955,0
|
|
20240115,183200,2049833585,2955,2955,2955,2955,0
|
|
20240115,183100,2049833585,2955,2955,2955,2955,0
|
|
20240115,183000,2049833585,2955,2955,2955,2955,0
|
|
20240115,182900,2049833585,2955,2955,2955,2955,0
|
|
20240115,182800,2049833585,2955,2955,2955,2955,0
|
|
20240115,182700,2049833585,2955,2955,2955,2955,0
|
|
20240115,182600,2049833585,2955,2955,2955,2955,0
|
|
20240115,182500,2049833585,2955,2955,2955,2955,0
|
|
20240115,182400,2049833585,2955,2955,2955,2955,0
|
|
20240115,182300,2049833585,2955,2955,2955,2955,0
|
|
20240115,182200,2049833585,2955,2955,2955,2955,0
|
|
20240115,182100,2049833585,2955,2955,2955,2955,0
|
|
20240115,182000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,181900,2049833585,2955,2955,2955,2955,0
|
|
20240115,181800,2049833585,2955,2955,2955,2955,0
|
|
20240115,181700,2049833585,2955,2955,2955,2955,0
|
|
20240115,181600,2049833585,2955,2955,2955,2955,0
|
|
20240115,181500,2049833585,2955,2955,2955,2955,0
|
|
20240115,181400,2049833585,2955,2955,2955,2955,0
|
|
20240115,181300,2049833585,2955,2955,2955,2955,0
|
|
20240115,181200,2049833585,2955,2955,2955,2955,0
|
|
20240115,181100,2049833585,2955,2955,2955,2955,0
|
|
20240115,181000,2049833585,2955,2955,2955,2955,0
|
|
20240115,180900,2049833585,2955,2955,2955,2955,0
|
|
20240115,180800,2049833585,2955,2955,2955,2955,0
|
|
20240115,180700,2049833585,2955,2955,2955,2955,0
|
|
20240115,180600,2049833585,2955,2955,2955,2955,0
|
|
20240115,180500,2049833585,2955,2955,2955,2955,0
|
|
20240115,180400,2049833585,2955,2955,2955,2955,0
|
|
20240115,180300,2049833585,2955,2955,2955,2955,0
|
|
20240115,180200,2049833585,2955,2955,2955,2955,0
|
|
20240115,180100,2049833585,2955,2955,2955,2955,0
|
|
20240115,180000,2049833585,2955,2955,2955,2955,0
|
|
20240115,175900,2049833585,2955,2955,2955,2955,0
|
|
20240115,175800,2049833585,2955,2955,2955,2955,0
|
|
20240115,175700,2049833585,2955,2955,2955,2955,0
|
|
20240115,175600,2049833585,2955,2955,2955,2955,0
|
|
20240115,175500,2049833585,2955,2955,2955,2955,0
|
|
20240115,175400,2049833585,2955,2955,2955,2955,0
|
|
20240115,175300,2049833585,2955,2955,2955,2955,0
|
|
20240115,175200,2049833585,2955,2955,2955,2955,0
|
|
20240115,175100,2049833585,2955,2955,2955,2955,0
|
|
20240115,175000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,174900,2049833585,2955,2955,2955,2955,0
|
|
20240115,174800,2049833585,2955,2955,2955,2955,0
|
|
20240115,174700,2049833585,2955,2955,2955,2955,0
|
|
20240115,174600,2049833585,2955,2955,2955,2955,0
|
|
20240115,174500,2049833585,2955,2955,2955,2955,0
|
|
20240115,174400,2049833585,2955,2955,2955,2955,0
|
|
20240115,174300,2049833585,2955,2955,2955,2955,0
|
|
20240115,174200,2049833585,2955,2955,2955,2955,0
|
|
20240115,174100,2049833585,2955,2955,2955,2955,0
|
|
20240115,174000,2049833585,2955,2955,2955,2955,0
|
|
20240115,173900,2049833585,2955,2955,2955,2955,0
|
|
20240115,173800,2049833585,2955,2955,2955,2955,0
|
|
20240115,173700,2049833585,2955,2955,2955,2955,0
|
|
20240115,173600,2049833585,2955,2955,2955,2955,0
|
|
20240115,173500,2049833585,2955,2955,2955,2955,0
|
|
20240115,173400,2049833585,2955,2955,2955,2955,0
|
|
20240115,173300,2049833585,2955,2955,2955,2955,0
|
|
20240115,173200,2049833585,2955,2955,2955,2955,0
|
|
20240115,173100,2049833585,2955,2955,2955,2955,0
|
|
20240115,173000,2049833585,2955,2955,2955,2955,0
|
|
20240115,172900,2049833585,2955,2955,2955,2955,0
|
|
20240115,172800,2049833585,2955,2955,2955,2955,0
|
|
20240115,172700,2049833585,2955,2955,2955,2955,0
|
|
20240115,172600,2049833585,2955,2955,2955,2955,0
|
|
20240115,172500,2049833585,2955,2955,2955,2955,0
|
|
20240115,172400,2049833585,2955,2955,2955,2955,0
|
|
20240115,172300,2049833585,2955,2955,2955,2955,0
|
|
20240115,172200,2049833585,2955,2955,2955,2955,0
|
|
20240115,172100,2049833585,2955,2955,2955,2955,0
|
|
20240115,172000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,171900,2049833585,2955,2955,2955,2955,0
|
|
20240115,171800,2049833585,2955,2955,2955,2955,0
|
|
20240115,171700,2049833585,2955,2955,2955,2955,0
|
|
20240115,171600,2049833585,2955,2955,2955,2955,0
|
|
20240115,171500,2049833585,2955,2955,2955,2955,0
|
|
20240115,171400,2049833585,2955,2955,2955,2955,0
|
|
20240115,171300,2049833585,2955,2955,2955,2955,0
|
|
20240115,171200,2049833585,2955,2955,2955,2955,0
|
|
20240115,171100,2049833585,2955,2955,2955,2955,0
|
|
20240115,171000,2049833585,2955,2955,2955,2955,0
|
|
20240115,170900,2049833585,2955,2955,2955,2955,0
|
|
20240115,170800,2049833585,2955,2955,2955,2955,0
|
|
20240115,170700,2049833585,2955,2955,2955,2955,0
|
|
20240115,170600,2049833585,2955,2955,2955,2955,0
|
|
20240115,170500,2049833585,2955,2955,2955,2955,0
|
|
20240115,170400,2049833585,2955,2955,2955,2955,0
|
|
20240115,170300,2049833585,2955,2955,2955,2955,0
|
|
20240115,170200,2049833585,2955,2955,2955,2955,0
|
|
20240115,170100,2049833585,2955,2955,2955,2955,0
|
|
20240115,170000,2049833585,2955,2955,2955,2955,0
|
|
20240115,165900,2049833585,2955,2955,2955,2955,0
|
|
20240115,165800,2049833585,2955,2955,2955,2955,0
|
|
20240115,165700,2049833585,2955,2955,2955,2955,0
|
|
20240115,165600,2049833585,2955,2955,2955,2955,0
|
|
20240115,165500,2049833585,2955,2955,2955,2955,0
|
|
20240115,165400,2049833585,2955,2955,2955,2955,0
|
|
20240115,165300,2049833585,2955,2955,2955,2955,0
|
|
20240115,165200,2049833585,2955,2955,2955,2955,0
|
|
20240115,165100,2049833585,2955,2955,2955,2955,0
|
|
20240115,165000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,164900,2049833585,2955,2955,2955,2955,0
|
|
20240115,164800,2049833585,2955,2955,2955,2955,0
|
|
20240115,164700,2049833585,2955,2955,2955,2955,0
|
|
20240115,164600,2049833585,2955,2955,2955,2955,0
|
|
20240115,164500,2049833585,2955,2955,2955,2955,0
|
|
20240115,164400,2049833585,2955,2955,2955,2955,0
|
|
20240115,164300,2049833585,2955,2955,2955,2955,0
|
|
20240115,164200,2049833585,2955,2955,2955,2955,0
|
|
20240115,164100,2049833585,2955,2955,2955,2955,0
|
|
20240115,164000,2049833585,2955,2955,2955,2955,0
|
|
20240115,163900,2049833585,2955,2955,2955,2955,0
|
|
20240115,163800,2049833585,2955,2955,2955,2955,0
|
|
20240115,163700,2049833585,2955,2955,2955,2955,0
|
|
20240115,163600,2049833585,2955,2955,2955,2955,0
|
|
20240115,163500,2049833585,2955,2955,2955,2955,0
|
|
20240115,163400,2049833585,2955,2955,2955,2955,0
|
|
20240115,163300,2049833585,2955,2955,2955,2955,0
|
|
20240115,163200,2049833585,2955,2955,2955,2955,0
|
|
20240115,163100,2049833585,2955,2955,2955,2955,0
|
|
20240115,163000,2049833585,2955,2955,2955,2955,0
|
|
20240115,162900,2049833585,2955,2955,2955,2955,0
|
|
20240115,162800,2049833585,2955,2955,2955,2955,0
|
|
20240115,162700,2049833585,2955,2955,2955,2955,0
|
|
20240115,162600,2049833585,2955,2955,2955,2955,0
|
|
20240115,162500,2049833585,2955,2955,2955,2955,0
|
|
20240115,162400,2049833585,2955,2955,2955,2955,0
|
|
20240115,162300,2049833585,2955,2955,2955,2955,0
|
|
20240115,162200,2049833585,2955,2955,2955,2955,0
|
|
20240115,162100,2049833585,2955,2955,2955,2955,0
|
|
20240115,162000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,161900,2049833585,2955,2955,2955,2955,0
|
|
20240115,161800,2049833585,2955,2955,2955,2955,0
|
|
20240115,161700,2049833585,2955,2955,2955,2955,0
|
|
20240115,161600,2049833585,2955,2955,2955,2955,0
|
|
20240115,161500,2049833585,2955,2955,2955,2955,0
|
|
20240115,161400,2049833585,2955,2955,2955,2955,0
|
|
20240115,161300,2049833585,2955,2955,2955,2955,0
|
|
20240115,161200,2049833585,2955,2955,2955,2955,0
|
|
20240115,161100,2049833585,2955,2955,2955,2955,0
|
|
20240115,161000,2049833585,2955,2955,2955,2955,0
|
|
20240115,160900,2049833585,2955,2955,2955,2955,0
|
|
20240115,160800,2049833585,2955,2955,2955,2955,0
|
|
20240115,160700,2049833585,2955,2955,2955,2955,0
|
|
20240115,160600,2049833585,2955,2955,2955,2955,0
|
|
20240115,160500,2049833585,2955,2955,2955,2955,0
|
|
20240115,160400,2049833585,2955,2955,2955,2955,0
|
|
20240115,160300,2049833585,2955,2955,2955,2955,0
|
|
20240115,160200,2049833585,2955,2955,2955,2955,0
|
|
20240115,160100,2049833585,2955,2955,2955,2955,0
|
|
20240115,160000,2049833585,2955,2955,2955,2955,0
|
|
20240115,155900,2049833585,2955,2955,2955,2955,0
|
|
20240115,155800,2049833585,2955,2955,2955,2955,0
|
|
20240115,155700,2049833585,2955,2955,2955,2955,0
|
|
20240115,155600,2049833585,2955,2955,2955,2955,0
|
|
20240115,155500,2049833585,2955,2955,2955,2955,0
|
|
20240115,155400,2049833585,2955,2955,2955,2955,0
|
|
20240115,155300,2049833585,2955,2955,2955,2955,0
|
|
20240115,155200,2049833585,2955,2955,2955,2955,0
|
|
20240115,155100,2049833585,2955,2955,2955,2955,0
|
|
20240115,155000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,154900,2049833585,2955,2955,2955,2955,0
|
|
20240115,154800,2049833585,2955,2955,2955,2955,0
|
|
20240115,154700,2049833585,2955,2955,2955,2955,0
|
|
20240115,154600,2049833585,2955,2955,2955,2955,0
|
|
20240115,154500,2049833585,2955,2955,2955,2955,0
|
|
20240115,154400,2049833585,2955,2955,2955,2955,0
|
|
20240115,154300,2049833585,2955,2955,2955,2955,0
|
|
20240115,154200,2049833585,2955,2955,2955,2955,0
|
|
20240115,154100,2049833585,2955,2955,2955,2955,0
|
|
20240115,154000,2049833585,2955,2955,2955,2955,0
|
|
20240115,153900,2049833585,2955,2955,2955,2955,0
|
|
20240115,153800,2049833585,2955,2955,2955,2955,0
|
|
20240115,153700,2049833585,2955,2955,2955,2955,0
|
|
20240115,153600,2049833585,2955,2955,2955,2955,0
|
|
20240115,153500,2049833585,2955,2955,2955,2955,0
|
|
20240115,153400,2049833585,2955,2955,2955,2955,0
|
|
20240115,153300,2049833585,2955,2955,2955,2955,0
|
|
20240115,153200,2049833585,2955,2955,2955,2955,0
|
|
20240115,153100,2049833585,2955,2955,2955,2955,0
|
|
20240115,153000,2049833585,2955,2955,2955,2955,11910
|
|
20240115,152900,2014639535,2960,2960,2960,2960,0
|
|
20240115,152800,2014639535,2960,2960,2960,2960,0
|
|
20240115,152700,2014639535,2960,2960,2960,2960,0
|
|
20240115,152600,2014639535,2960,2960,2960,2960,0
|
|
20240115,152500,2014639535,2960,2960,2960,2960,0
|
|
20240115,152400,2014639535,2960,2960,2960,2960,0
|
|
20240115,152300,2014639535,2960,2960,2960,2960,0
|
|
20240115,152200,2014639535,2960,2960,2960,2960,0
|
|
20240115,152100,2014639535,2960,2960,2960,2960,0
|
|
20240115,152000,2014639535,2960,2960,2960,2960,0
|
|
20240115,151900,2014639535,2960,2960,2965,2950,6164
|
|
20240115,151800,1996395615,2960,2960,2960,2945,798
|
|
20240115,151700,1994034120,2960,2960,2960,2960,524
|
|
20240115,151600,1992483080,2960,2960,2960,2960,52
|
|
20240115,151500,1992329160,2960,2960,2965,2945,3716
|
|
20240115,151400,1981358440,2960,2955,2960,2955,1496
|
|
20240115,151300,1976937750,2955,2950,2955,2950,987
|
|
20240115,151200,1974026090,2950,2940,2950,2940,1020
|
|
20240115,151100,1971017280,2940,2950,2950,2940,1467
|
|
20240115,151000,1966695710,2945,2950,2955,2940,5353
|
|
20240115,150900,1950925880,2945,2955,2955,2945,4080
|
|
20240115,150800,1938893595,2960,2955,2960,2955,309
|
|
20240115,150700,1937978995,2950,2950,2960,2950,35
|
|
20240115,150600,1937875555,2955,2950,2960,2950,1257
|
|
20240115,150500,1934159200,2960,2940,2960,2940,4430
|
|
20240115,150400,1921083305,2945,2935,2945,2935,112
|
|
20240115,150300,1920754025,2935,2935,2935,2930,30
|
|
20240115,150200,1920665980,2930,2935,2935,2930,1031
|
|
20240115,150100,1917640000,2930,2930,2930,2930,1
|
|
20240115,150000,1917637070,2935,2930,2935,2930,199
|
|
20240115,145900,1917053500,2930,2925,2935,2925,2658
|
|
20240115,145800,1909253275,2925,2930,2930,2925,599
|
|
20240115,145700,1907498695,2925,2930,2930,2925,2040
|
|
20240115,145600,1901523585,2930,2930,2930,2930,803
|
|
20240115,145500,1899170795,2930,2930,2930,2930,386
|
|
20240115,145400,1898039815,2930,2930,2930,2925,170
|
|
20240115,145300,1897542205,2925,2930,2930,2925,1104
|
|
20240115,145200,1894307505,2930,2930,2930,2925,1055
|
|
20240115,145100,1891216370,2925,2930,2930,2925,2115
|
|
20240115,145000,1885019500,2930,2930,2935,2930,107
|
|
20240115,144900,1884705965,2930,2930,2930,2930,60
|
|
20240115,144800,1884530165,2930,2930,2930,2930,1103
|
|
20240115,144700,1881298375,2930,2930,2930,2930,1102
|
|
20240115,144600,1878069515,2930,2930,2930,2930,42
|
|
20240115,144500,1877946455,2930,2935,2935,2930,131
|
|
20240115,144400,1877562475,2930,2930,2930,2930,198
|
|
20240115,144300,1876982335,2930,2930,2930,2930,1097
|
|
20240115,144200,1873768125,2935,2935,2935,2935,103
|
|
20240115,144100,1873465820,2930,2935,2935,2930,247
|
|
20240115,144000,1872741870,2935,2925,2935,2925,2099
|
|
20240115,143900,1866592285,2925,2925,2925,2925,522
|
|
20240115,143800,1865065435,2925,2920,2930,2920,3337
|
|
20240115,143700,1855303520,2920,2925,2925,2920,244
|
|
20240115,143600,1854590285,2920,2925,2925,2920,282
|
|
20240115,143500,1853766155,2925,2925,2925,2920,1230
|
|
20240115,143400,1850173305,2920,2925,2930,2920,5429
|
|
20240115,143300,1834314205,2925,2930,2930,2925,1678
|
|
20240115,143200,1829403555,2925,2925,2930,2925,776
|
|
20240115,143100,1827132475,2925,2935,2935,2925,8151
|
|
20240115,143000,1803275330,2935,2935,2935,2935,99
|
|
20240115,142900,1802984765,2935,2935,2935,2935,99
|
|
20240115,142800,1802694200,2935,2935,2935,2935,0
|
|
20240115,142700,1802694200,2935,2935,2935,2935,99
|
|
20240115,142600,1802403635,2930,2940,2940,2930,104
|
|
20240115,142500,1802098410,2935,2935,2940,2930,316
|
|
20240115,142400,1801170955,2935,2940,2940,2935,91
|
|
20240115,142300,1800903865,2930,2935,2940,2930,969
|
|
20240115,142200,1798060355,2935,2930,2945,2925,26416
|
|
20240115,142100,1720606905,2930,2940,2945,2930,11086
|
|
20240115,142000,1688053080,2945,2945,2945,2945,190
|
|
20240115,141900,1687493530,2940,2940,2945,2940,1113
|
|
20240115,141800,1684215765,2945,2945,2950,2940,1518
|
|
20240115,141700,1679750240,2945,2950,2950,2940,2108
|
|
20240115,141600,1673542660,2945,2950,2950,2945,3164
|
|
20240115,141500,1664208880,2950,2950,2950,2950,111
|
|
20240115,141400,1663881430,2950,2950,2950,2950,24
|
|
20240115,141300,1663810630,2950,2950,2950,2950,216
|
|
20240115,141200,1663173430,2950,2950,2950,2950,109
|
|
20240115,141100,1662851880,2950,2955,2955,2950,110
|
|
20240115,141000,1662526875,2950,2950,2950,2950,107
|
|
20240115,140900,1662211225,2950,2950,2950,2950,108
|
|
20240115,140800,1661892625,2950,2950,2950,2950,107
|
|
20240115,140700,1661576975,2950,2950,2955,2950,20
|
|
20240115,140600,1661517925,2950,2950,2950,2950,106
|
|
20240115,140500,1661205225,2950,2950,2950,2950,107
|
|
20240115,140400,1660889575,2950,2950,2950,2950,1
|
|
20240115,140300,1660886625,2950,2950,2950,2950,98
|
|
20240115,140200,1660597525,2950,2950,2955,2950,407
|
|
20240115,140100,1659396375,2950,2950,2950,2950,99
|
|
20240115,140000,1659104325,2950,2955,2955,2950,146
|
|
20240115,135900,1658672900,2950,2955,2955,2945,119
|
|
20240115,135800,1658321935,2945,2945,2955,2945,200
|
|
20240115,135700,1657731935,2955,2945,2955,2945,101
|
|
20240115,135600,1657433490,2945,2945,2945,2945,114
|
|
20240115,135500,1657097760,2945,2945,2945,2945,111
|
|
20240115,135400,1656770865,2945,2955,2955,2945,144
|
|
20240115,135300,1656346355,2945,2945,2945,2945,0
|
|
20240115,135200,1656346355,2945,2955,2955,2945,2070
|
|
20240115,135100,1650232500,2955,2960,2960,2940,50166
|
|
20240115,135000,1502363490,2960,2960,2960,2960,257
|
|
20240115,134900,1501602770,2960,2960,2960,2960,1334
|
|
20240115,134800,1497654130,2960,2960,2960,2960,98
|
|
20240115,134700,1497364050,2960,2960,2960,2960,98
|
|
20240115,134600,1497073970,2965,2965,2965,2965,50
|
|
20240115,134500,1496925720,2960,2960,2960,2960,98
|
|
20240115,134400,1496635640,2960,2960,2960,2960,99
|
|
20240115,134300,1496342600,2960,2960,2960,2960,1431
|
|
20240115,134200,1492106840,2960,2960,2960,2960,98
|
|
20240115,134100,1491816760,2960,2960,2960,2960,97
|
|
20240115,134000,1491529640,2960,2960,2960,2960,106
|
|
20240115,133900,1491215880,2960,2960,2960,2960,10
|
|
20240115,133800,1491186280,2960,2965,2965,2960,119
|
|
20240115,133700,1490833935,2960,2960,2960,2960,98
|
|
20240115,133600,1490543855,2960,2960,2960,2960,3
|
|
20240115,133500,1490534975,2960,2960,2960,2960,99
|
|
20240115,133400,1490241935,2965,2965,2965,2965,1232
|
|
20240115,133300,1486589055,2965,2965,2965,2965,598
|
|
20240115,133200,1484815985,2970,2965,2970,2965,106
|
|
20240115,133100,1484501665,2965,2965,2965,2965,597
|
|
20240115,133000,1482731560,2965,2965,2965,2965,98
|
|
20240115,132900,1482440990,2970,2965,2970,2965,2
|
|
20240115,132800,1482435055,2965,2965,2970,2960,5354
|
|
20240115,132700,1466566390,2965,2965,2965,2965,98
|
|
20240115,132600,1466275820,2965,2960,2965,2960,4058
|
|
20240115,132500,1454244340,2965,2965,2965,2965,1
|
|
20240115,132400,1454241375,2960,2965,2965,2960,5185
|
|
20240115,132300,1438868340,2965,2965,2965,2965,1663
|
|
20240115,132200,1433937545,2965,2970,2970,2965,2379
|
|
20240115,132100,1426875415,2965,2965,2965,2965,2598
|
|
20240115,132000,1419172345,2965,2965,2965,2965,7525
|
|
20240115,131900,1396860720,2960,2960,2960,2955,2247
|
|
20240115,131800,1390210095,2960,2955,2960,2955,4161
|
|
20240115,131700,1377908535,2955,2955,2955,2955,98
|
|
20240115,131600,1377618945,2955,2960,2960,2955,658
|
|
20240115,131500,1375672055,2955,2955,2955,2955,0
|
|
20240115,131400,1375672055,2955,2955,2955,2955,99
|
|
20240115,131300,1375379510,2955,2955,2965,2955,14022
|
|
20240115,131200,1333918330,2950,2945,2950,2945,7170
|
|
20240115,131100,1312790175,2950,2950,2950,2950,0
|
|
20240115,131000,1312790175,2950,2945,2950,2945,882
|
|
20240115,130900,1310188760,2950,2945,2950,2945,223
|
|
20240115,130800,1309531400,2940,2950,2950,2940,9500
|
|
20240115,130700,1281575140,2950,2950,2950,2950,198
|
|
20240115,130600,1280991040,2950,2950,2950,2950,2034
|
|
20240115,130500,1274990740,2950,2950,2950,2950,98
|
|
20240115,130400,1274701640,2950,2950,2950,2950,0
|
|
20240115,130300,1274701640,2950,2945,2950,2940,2327
|
|
20240115,130200,1267837975,2945,2945,2945,2945,3172
|
|
20240115,130100,1258496435,2945,2945,2945,2945,0
|
|
20240115,130000,1258496435,2945,2945,2945,2945,97
|
|
20240115,125900,1258210770,2940,2940,2940,2940,98
|
|
20240115,125800,1257922650,2945,2945,2945,2945,1098
|
|
20240115,125700,1254689040,2940,2950,2950,2940,6000
|
|
20240115,125600,1237002240,2950,2955,2955,2950,2842
|
|
20240115,125500,1228604620,2955,2950,2955,2950,292
|
|
20240115,125400,1227742275,2955,2955,2955,2955,61
|
|
20240115,125300,1227562020,2950,2950,2950,2950,100
|
|
20240115,125200,1227267020,2950,2950,2950,2950,98
|
|
20240115,125100,1226977920,2955,2955,2955,2955,1103
|
|
20240115,125000,1223718555,2960,2960,2960,2960,131
|
|
20240115,124900,1223330795,2955,2955,2955,2955,138
|
|
20240115,124800,1222923005,2960,2960,2960,2960,1667
|
|
20240115,124700,1217988685,2960,2960,2960,2960,12
|
|
20240115,124600,1217953165,2960,2960,2960,2960,98
|
|
20240115,124500,1217663085,2960,2960,2960,2960,98
|
|
20240115,124400,1217373005,2960,2960,2960,2960,158
|
|
20240115,124300,1216905325,2965,2965,2965,2965,0
|
|
20240115,124200,1216905325,2965,2965,2965,2960,211
|
|
20240115,124100,1216280200,2965,2965,2965,2965,1060
|
|
20240115,124000,1213137300,2965,2965,2965,2965,925
|
|
20240115,123900,1210394675,2965,2965,2965,2960,3099
|
|
20240115,123800,1201216625,2960,2960,2960,2960,98
|
|
20240115,123700,1200926545,2965,2960,2965,2960,448
|
|
20240115,123600,1199599705,2965,2965,2965,2965,707
|
|
20240115,123500,1197503450,2960,2965,2965,2960,2260
|
|
20240115,123400,1190803220,2965,2960,2965,2960,1048
|
|
20240115,123300,1187696390,2960,2960,2960,2960,17
|
|
20240115,123200,1187646070,2960,2960,2960,2955,1085
|
|
20240115,123100,1184434960,2955,2960,2960,2955,1304
|
|
20240115,123000,1180575650,2960,2955,2960,2955,160
|
|
20240115,122900,1180102535,2960,2955,2960,2955,1863
|
|
20240115,122800,1174589770,2950,2955,2955,2950,102
|
|
20240115,122700,1174288850,2955,2950,2955,2950,109
|
|
20240115,122600,1173967250,2955,2955,2955,2955,1
|
|
20240115,122500,1173964295,2955,2955,2955,2955,117
|
|
20240115,122400,1173618560,2955,2955,2955,2950,803
|
|
20240115,122300,1171246185,2950,2950,2950,2950,98
|
|
20240115,122200,1170957085,2955,2955,2955,2955,797
|
|
20240115,122100,1168601950,2955,2960,2960,2955,2121
|
|
20240115,122000,1162334340,2960,2955,2960,2955,199
|
|
20240115,121900,1161745790,2960,2955,2965,2955,533
|
|
20240115,121800,1160168510,2955,2955,2965,2955,9650
|
|
20240115,121700,1131621520,2955,2950,2955,2950,797
|
|
20240115,121600,1129266875,2960,2950,2960,2950,100
|
|
20240115,121500,1128971855,2955,2950,2955,2950,2492
|
|
20240115,121400,1121615350,2940,2940,2945,2940,100
|
|
20240115,121300,1121321345,2940,2940,2940,2940,99
|
|
20240115,121200,1121030285,2945,2945,2950,2945,5
|
|
20240115,121100,1121015555,2945,2940,2945,2940,176
|
|
20240115,121000,1120497880,2940,2940,2950,2940,132
|
|
20240115,120900,1120109630,2945,2940,2945,2940,485
|
|
20240115,120800,1118682085,2940,2940,2940,2940,61
|
|
20240115,120700,1118502745,2940,2950,2950,2940,100
|
|
20240115,120600,1118208735,2940,2940,2945,2940,385
|
|
20240115,120500,1117075560,2940,2940,2940,2940,32
|
|
20240115,120400,1116981480,2940,2940,2940,2940,159
|
|
20240115,120300,1116514020,2940,2940,2940,2940,160
|
|
20240115,120200,1116043620,2940,2940,2940,2940,133
|
|
20240115,120100,1115652600,2940,2940,2945,2940,832
|
|
20240115,120000,1113202660,2940,2940,2945,2935,1218
|
|
20240115,115900,1109616740,2940,2935,2940,2935,629
|
|
20240115,115800,1107770620,2935,2935,2935,2935,59
|
|
20240115,115700,1107597455,2945,2940,2945,2935,3914
|
|
20240115,115600,1096081855,2940,2940,2945,2940,838
|
|
20240115,115500,1093618120,2940,2940,2945,2940,187
|
|
20240115,115400,1093068335,2940,2940,2940,2940,30
|
|
20240115,115300,1092980135,2940,2940,2940,2940,128
|
|
20240115,115200,1092603815,2945,2940,2945,2940,1159
|
|
20240115,115100,1089196350,2940,2940,2940,2940,30
|
|
20240115,115000,1089108150,2940,2940,2940,2940,157
|
|
20240115,114900,1088646570,2940,2940,2940,2940,167
|
|
20240115,114800,1088155590,2940,2940,2940,2940,126
|
|
20240115,114700,1087785150,2940,2940,2940,2940,972
|
|
20240115,114600,1084927470,2935,2935,2935,2935,158
|
|
20240115,114500,1084463740,2935,2935,2935,2935,127
|
|
20240115,114400,1084090995,2935,2945,2945,2935,63
|
|
20240115,114300,1083906080,2935,2940,2940,2930,10163
|
|
20240115,114200,1054061885,2940,2935,2945,2935,5238
|
|
20240115,114100,1038637245,2945,2925,2945,2925,15167
|
|
20240115,114000,994041745,2925,2925,2930,2925,1118
|
|
20240115,113900,990766165,2930,2925,2930,2925,132
|
|
20240115,113800,990380045,2925,2920,2930,2915,5224
|
|
20240115,113700,975110315,2920,2910,2920,2910,5500
|
|
20240115,113600,959068725,2910,2915,2920,2910,1501
|
|
20240115,113500,954694055,2910,2915,2915,2910,8858
|
|
20240115,113400,928873005,2915,2915,2915,2915,65
|
|
20240115,113300,928683530,2915,2915,2920,2915,132
|
|
20240115,113200,928298745,2915,2915,2915,2915,190
|
|
20240115,113100,927744895,2915,2915,2920,2915,284
|
|
20240115,113000,926916270,2920,2920,2920,2915,2105
|
|
20240115,112900,920772825,2915,2915,2915,2915,236
|
|
20240115,112800,920084885,2915,2915,2915,2915,1175
|
|
20240115,112700,916659760,2915,2915,2915,2915,33
|
|
20240115,112600,916563565,2915,2915,2915,2915,159
|
|
20240115,112500,916100080,2915,2915,2915,2915,211
|
|
20240115,112400,915485015,2915,2920,2920,2915,1641
|
|
20240115,112300,910694500,2915,2915,2915,2915,250
|
|
20240115,112200,909965750,2915,2915,2920,2915,1122
|
|
20240115,112100,906694990,2915,2920,2920,2915,2288
|
|
20240115,112000,900020470,2915,2915,2915,2915,88
|
|
20240115,111900,899763950,2915,2920,2920,2915,266
|
|
20240115,111800,898987910,2920,2920,2920,2915,593
|
|
20240115,111700,897259140,2920,2920,2920,2915,15992
|
|
20240115,111600,850591810,2925,2925,2925,2925,6587
|
|
20240115,111500,831324835,2925,2930,2930,2925,4149
|
|
20240115,111400,819169655,2930,2930,2930,2930,1557
|
|
20240115,111300,814607645,2930,2930,2930,2930,60
|
|
20240115,111200,814431845,2930,2930,2930,2930,460
|
|
20240115,111100,813084045,2930,2930,2930,2930,157
|
|
20240115,111000,812624035,2930,2930,2930,2930,108
|
|
20240115,110900,812307595,2935,2935,2935,2935,5
|
|
20240115,110800,812292920,2930,2930,2930,2930,98
|
|
20240115,110700,812005780,2930,2935,2935,2930,131
|
|
20240115,110600,811621780,2925,2925,2925,2925,1200
|
|
20240115,110500,808111780,2925,2930,2930,2925,1024
|
|
20240115,110400,805111950,2925,2925,2930,2925,8909
|
|
20240115,110300,779050920,2925,2925,2925,2925,818
|
|
20240115,110200,776658270,2920,2920,2920,2920,2
|
|
20240115,110100,776652430,2920,2920,2925,2920,1107
|
|
20240115,110000,773417615,2920,2915,2920,2915,2132
|
|
20240115,105900,767197935,2920,2920,2925,2920,4743
|
|
20240115,105800,753348195,2920,2925,2925,2920,4253
|
|
20240115,105700,740927090,2925,2925,2930,2920,6017
|
|
20240115,105600,723327565,2925,2930,2935,2925,6544
|
|
20240115,105500,704155145,2930,2935,2935,2930,755
|
|
20240115,105400,701942850,2935,2935,2935,2935,594
|
|
20240115,105300,700199460,2935,2935,2935,2935,505
|
|
20240115,105200,698717285,2935,2935,2935,2935,802
|
|
20240115,105100,696363415,2935,2935,2940,2930,2227
|
|
20240115,105000,689835665,2935,2935,2935,2930,170
|
|
20240115,104900,689337205,2935,2930,2935,2930,4964
|
|
20240115,104800,674777495,2935,2930,2935,2930,904
|
|
20240115,104700,672128755,2935,2935,2935,2935,4698
|
|
20240115,104600,658340125,2940,2935,2940,2935,115
|
|
20240115,104500,658002510,2940,2940,2940,2940,77
|
|
20240115,104400,657776130,2935,2935,2940,2935,336
|
|
20240115,104300,656788965,2940,2940,2940,2935,398
|
|
20240115,104200,655619335,2935,2935,2935,2935,453
|
|
20240115,104100,654289780,2940,2940,2940,2940,21
|
|
20240115,104000,654228040,2935,2935,2935,2935,98
|
|
20240115,103900,653940410,2940,2940,2940,2935,102
|
|
20240115,103800,653641020,2935,2945,2945,2935,3688
|
|
20240115,103700,642809665,2940,2945,2945,2940,103
|
|
20240115,103600,642506820,2940,2940,2940,2940,97
|
|
20240115,103500,642221640,2945,2940,2945,2940,6563
|
|
20240115,103400,622926345,2945,2945,2945,2945,1
|
|
20240115,103300,622923400,2940,2940,2940,2940,98
|
|
20240115,103200,622635280,2945,2940,2945,2940,244
|
|
20240115,103100,621917890,2940,2955,2955,2940,6975
|
|
20240115,103000,601377870,2950,2950,2950,2950,1552
|
|
20240115,102900,596799470,2950,2950,2950,2950,598
|
|
20240115,102800,595035370,2955,2955,2955,2955,94
|
|
20240115,102700,594757600,2960,2960,2960,2960,5724
|
|
20240115,102600,577814560,2960,2960,2960,2960,110
|
|
20240115,102500,577488960,2960,2965,2965,2960,128
|
|
20240115,102400,577109930,2965,2955,2970,2955,17232
|
|
20240115,102300,526045495,2950,2955,2955,2950,3081
|
|
20240115,102200,516941880,2955,2950,2955,2950,107
|
|
20240115,102100,516626200,2950,2940,2950,2940,7906
|
|
20240115,102000,493319480,2940,2940,2940,2940,935
|
|
20240115,101900,490570580,2940,2940,2945,2940,600
|
|
20240115,101800,488806330,2940,2935,2940,2935,1231
|
|
20240115,101700,485187195,2935,2940,2945,2935,5045
|
|
20240115,101600,470379625,2935,2945,2945,2935,3624
|
|
20240115,101500,459727260,2945,2945,2945,2945,12
|
|
20240115,101400,459691920,2945,2945,2945,2940,140
|
|
20240115,101300,459279670,2945,2945,2945,2940,233
|
|
20240115,101200,458594045,2945,2945,2945,2940,110
|
|
20240115,101100,458270385,2945,2945,2945,2945,0
|
|
20240115,101000,458270385,2945,2945,2945,2945,40
|
|
20240115,100900,458152585,2945,2940,2945,2940,36
|
|
20240115,100800,458046740,2945,2945,2950,2945,1843
|
|
20240115,100700,452619060,2950,2940,2950,2935,5271
|
|
20240115,100600,437109055,2935,2930,2935,2930,1397
|
|
20240115,100500,433008865,2925,2925,2925,2925,408
|
|
20240115,100400,431815465,2930,2935,2935,2930,1463
|
|
20240115,100300,427528590,2930,2930,2935,2930,1002
|
|
20240115,100200,424587730,2925,2925,2930,2925,456
|
|
20240115,100100,423252820,2925,2930,2930,2925,1574
|
|
20240115,100000,418643615,2930,2930,2935,2930,4638
|
|
20240115,095900,405054220,2935,2940,2940,2935,3904
|
|
20240115,095800,393586670,2940,2945,2945,2935,7265
|
|
20240115,095700,372227550,2945,2945,2945,2945,733
|
|
20240115,095600,370068865,2940,2945,2945,2940,56
|
|
20240115,095500,369903950,2945,2945,2950,2940,1606
|
|
20240115,095400,365181105,2945,2945,2945,2945,20
|
|
20240115,095300,365122205,2945,2945,2945,2945,764
|
|
20240115,095200,362872225,2945,2955,2955,2945,2471
|
|
20240115,095100,355592350,2950,2955,2955,2950,1446
|
|
20240115,095000,351322520,2960,2965,2965,2955,617
|
|
20240115,094900,349496240,2955,2935,2960,2935,13646
|
|
20240115,094800,309375130,2940,2940,2945,2935,1552
|
|
20240115,094700,304819095,2945,2945,2950,2935,9100
|
|
20240115,094600,278044925,2945,2955,2955,2945,10312
|
|
20240115,094500,247615505,2960,2960,2960,2960,54
|
|
20240115,094400,247455665,2960,2960,2960,2960,968
|
|
20240115,094300,244590385,2960,2960,2960,2960,19
|
|
20240115,094200,244534145,2960,2960,2960,2955,136
|
|
20240115,094100,244131630,2955,2965,2965,2955,920
|
|
20240115,094000,241412860,2955,2965,2965,2955,799
|
|
20240115,093900,239049755,2965,2965,2965,2955,3030
|
|
20240115,093800,230085895,2965,2960,2965,2960,2880
|
|
20240115,093700,221548795,2965,2965,2965,2965,4
|
|
20240115,093600,221536935,2960,2965,2965,2960,2925
|
|
20240115,093500,212878930,2960,2960,2965,2960,3268
|
|
20240115,093400,203203150,2960,2965,2965,2960,1966
|
|
20240115,093300,197380070,2960,2960,2960,2960,0
|
|
20240115,093200,197380070,2960,2970,2970,2960,2200
|
|
20240115,093100,190862910,2970,2970,2970,2970,18
|
|
20240115,093000,190809450,2970,2965,2970,2965,362
|
|
20240115,092900,189736060,2965,2970,2970,2965,5088
|
|
20240115,092800,174647155,2970,2970,2970,2970,515
|
|
20240115,092700,173117605,2970,2975,2975,2970,1182
|
|
20240115,092600,169606765,2980,2980,2985,2980,1451
|
|
20240115,092500,165282780,2980,2975,2980,2975,754
|
|
20240115,092400,163039620,2975,2970,2975,2960,5601
|
|
20240115,092300,146434950,2965,2985,2985,2965,14516
|
|
20240115,092200,103236840,2990,2995,2995,2990,357
|
|
20240115,092100,102169390,2990,2990,2990,2990,694
|
|
20240115,092000,100094330,2990,2990,2990,2990,27
|
|
20240115,091900,100013600,2990,2990,2990,2990,202
|
|
20240115,091800,99409620,2985,2985,2985,2985,252
|
|
20240115,091700,98657400,2985,2990,2990,2985,615
|
|
20240115,091600,96820285,2990,3000,3005,2990,873
|
|
20240115,091500,94199830,2990,2995,2995,2990,547
|
|
20240115,091400,92561815,2995,2990,2995,2990,262
|
|
20240115,091300,91778430,2990,2995,2995,2980,827
|
|
20240115,091200,89307455,2995,2995,2995,2995,27
|
|
20240115,091100,89226590,2995,2995,2995,2990,79
|
|
20240115,091000,88989995,2995,2990,2995,2990,135
|
|
20240115,090900,88586175,2990,2990,2990,2990,100
|
|
20240115,090800,88287175,2990,2985,2990,2985,1239
|
|
20240115,090700,84588115,2985,2975,2985,2975,739
|
|
20240115,090600,82385910,2980,2980,2980,2980,21
|
|
20240115,090500,82323330,2980,2980,2980,2980,1349
|
|
20240115,090400,78303310,2985,2990,2990,2985,300
|
|
20240115,090300,77407405,2990,2985,2990,2980,7010
|
|
20240115,090200,56496815,2990,2995,2995,2990,886
|
|
20240115,090100,53846810,2995,3000,3000,2995,5379
|
|
20240115,090000,37724640,2995,2990,2995,2980,12620
|