623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,191900,1532407330,2905,2905,2905,2905,0
|
|
20240116,191800,1532407330,2905,2905,2905,2905,0
|
|
20240116,191700,1532407330,2905,2905,2905,2905,0
|
|
20240116,191600,1532407330,2905,2905,2905,2905,0
|
|
20240116,191500,1532407330,2905,2905,2905,2905,0
|
|
20240116,191400,1532407330,2905,2905,2905,2905,0
|
|
20240116,191300,1532407330,2905,2905,2905,2905,0
|
|
20240116,191200,1532407330,2905,2905,2905,2905,0
|
|
20240116,191100,1532407330,2905,2905,2905,2905,0
|
|
20240116,191000,1532407330,2905,2905,2905,2905,0
|
|
20240116,190900,1532407330,2905,2905,2905,2905,0
|
|
20240116,190800,1532407330,2905,2905,2905,2905,0
|
|
20240116,190700,1532407330,2905,2905,2905,2905,0
|
|
20240116,190600,1532407330,2905,2905,2905,2905,0
|
|
20240116,190500,1532407330,2905,2905,2905,2905,0
|
|
20240116,190400,1532407330,2905,2905,2905,2905,0
|
|
20240116,190300,1532407330,2905,2905,2905,2905,0
|
|
20240116,190200,1532407330,2905,2905,2905,2905,0
|
|
20240116,190100,1532407330,2905,2905,2905,2905,0
|
|
20240116,190000,1532407330,2905,2905,2905,2905,0
|
|
20240116,185900,1532407330,2905,2905,2905,2905,0
|
|
20240116,185800,1532407330,2905,2905,2905,2905,0
|
|
20240116,185700,1532407330,2905,2905,2905,2905,0
|
|
20240116,185600,1532407330,2905,2905,2905,2905,0
|
|
20240116,185500,1532407330,2905,2905,2905,2905,0
|
|
20240116,185400,1532407330,2905,2905,2905,2905,0
|
|
20240116,185300,1532407330,2905,2905,2905,2905,0
|
|
20240116,185200,1532407330,2905,2905,2905,2905,0
|
|
20240116,185100,1532407330,2905,2905,2905,2905,0
|
|
20240116,185000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,184900,1532407330,2905,2905,2905,2905,0
|
|
20240116,184800,1532407330,2905,2905,2905,2905,0
|
|
20240116,184700,1532407330,2905,2905,2905,2905,0
|
|
20240116,184600,1532407330,2905,2905,2905,2905,0
|
|
20240116,184500,1532407330,2905,2905,2905,2905,0
|
|
20240116,184400,1532407330,2905,2905,2905,2905,0
|
|
20240116,184300,1532407330,2905,2905,2905,2905,0
|
|
20240116,184200,1532407330,2905,2905,2905,2905,0
|
|
20240116,184100,1532407330,2905,2905,2905,2905,0
|
|
20240116,184000,1532407330,2905,2905,2905,2905,0
|
|
20240116,183900,1532407330,2905,2905,2905,2905,0
|
|
20240116,183800,1532407330,2905,2905,2905,2905,0
|
|
20240116,183700,1532407330,2905,2905,2905,2905,0
|
|
20240116,183600,1532407330,2905,2905,2905,2905,0
|
|
20240116,183500,1532407330,2905,2905,2905,2905,0
|
|
20240116,183400,1532407330,2905,2905,2905,2905,0
|
|
20240116,183300,1532407330,2905,2905,2905,2905,0
|
|
20240116,183200,1532407330,2905,2905,2905,2905,0
|
|
20240116,183100,1532407330,2905,2905,2905,2905,0
|
|
20240116,183000,1532407330,2905,2905,2905,2905,0
|
|
20240116,182900,1532407330,2905,2905,2905,2905,0
|
|
20240116,182800,1532407330,2905,2905,2905,2905,0
|
|
20240116,182700,1532407330,2905,2905,2905,2905,0
|
|
20240116,182600,1532407330,2905,2905,2905,2905,0
|
|
20240116,182500,1532407330,2905,2905,2905,2905,0
|
|
20240116,182400,1532407330,2905,2905,2905,2905,0
|
|
20240116,182300,1532407330,2905,2905,2905,2905,0
|
|
20240116,182200,1532407330,2905,2905,2905,2905,0
|
|
20240116,182100,1532407330,2905,2905,2905,2905,0
|
|
20240116,182000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,181900,1532407330,2905,2905,2905,2905,0
|
|
20240116,181800,1532407330,2905,2905,2905,2905,0
|
|
20240116,181700,1532407330,2905,2905,2905,2905,0
|
|
20240116,181600,1532407330,2905,2905,2905,2905,0
|
|
20240116,181500,1532407330,2905,2905,2905,2905,0
|
|
20240116,181400,1532407330,2905,2905,2905,2905,0
|
|
20240116,181300,1532407330,2905,2905,2905,2905,0
|
|
20240116,181200,1532407330,2905,2905,2905,2905,0
|
|
20240116,181100,1532407330,2905,2905,2905,2905,0
|
|
20240116,181000,1532407330,2905,2905,2905,2905,0
|
|
20240116,180900,1532407330,2905,2905,2905,2905,0
|
|
20240116,180800,1532407330,2905,2905,2905,2905,0
|
|
20240116,180700,1532407330,2905,2905,2905,2905,0
|
|
20240116,180600,1532407330,2905,2905,2905,2905,0
|
|
20240116,180500,1532407330,2905,2905,2905,2905,0
|
|
20240116,180400,1532407330,2905,2905,2905,2905,0
|
|
20240116,180300,1532407330,2905,2905,2905,2905,0
|
|
20240116,180200,1532407330,2905,2905,2905,2905,0
|
|
20240116,180100,1532407330,2905,2905,2905,2905,0
|
|
20240116,180000,1532407330,2905,2905,2905,2905,0
|
|
20240116,175900,1532407330,2905,2905,2905,2905,0
|
|
20240116,175800,1532407330,2905,2905,2905,2905,0
|
|
20240116,175700,1532407330,2905,2905,2905,2905,0
|
|
20240116,175600,1532407330,2905,2905,2905,2905,0
|
|
20240116,175500,1532407330,2905,2905,2905,2905,0
|
|
20240116,175400,1532407330,2905,2905,2905,2905,0
|
|
20240116,175300,1532407330,2905,2905,2905,2905,0
|
|
20240116,175200,1532407330,2905,2905,2905,2905,0
|
|
20240116,175100,1532407330,2905,2905,2905,2905,0
|
|
20240116,175000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,174900,1532407330,2905,2905,2905,2905,0
|
|
20240116,174800,1532407330,2905,2905,2905,2905,0
|
|
20240116,174700,1532407330,2905,2905,2905,2905,0
|
|
20240116,174600,1532407330,2905,2905,2905,2905,0
|
|
20240116,174500,1532407330,2905,2905,2905,2905,0
|
|
20240116,174400,1532407330,2905,2905,2905,2905,0
|
|
20240116,174300,1532407330,2905,2905,2905,2905,0
|
|
20240116,174200,1532407330,2905,2905,2905,2905,0
|
|
20240116,174100,1532407330,2905,2905,2905,2905,0
|
|
20240116,174000,1532407330,2905,2905,2905,2905,0
|
|
20240116,173900,1532407330,2905,2905,2905,2905,0
|
|
20240116,173800,1532407330,2905,2905,2905,2905,0
|
|
20240116,173700,1532407330,2905,2905,2905,2905,0
|
|
20240116,173600,1532407330,2905,2905,2905,2905,0
|
|
20240116,173500,1532407330,2905,2905,2905,2905,0
|
|
20240116,173400,1532407330,2905,2905,2905,2905,0
|
|
20240116,173300,1532407330,2905,2905,2905,2905,0
|
|
20240116,173200,1532407330,2905,2905,2905,2905,0
|
|
20240116,173100,1532407330,2905,2905,2905,2905,0
|
|
20240116,173000,1532407330,2905,2905,2905,2905,0
|
|
20240116,172900,1532407330,2905,2905,2905,2905,0
|
|
20240116,172800,1532407330,2905,2905,2905,2905,0
|
|
20240116,172700,1532407330,2905,2905,2905,2905,0
|
|
20240116,172600,1532407330,2905,2905,2905,2905,0
|
|
20240116,172500,1532407330,2905,2905,2905,2905,0
|
|
20240116,172400,1532407330,2905,2905,2905,2905,0
|
|
20240116,172300,1532407330,2905,2905,2905,2905,0
|
|
20240116,172200,1532407330,2905,2905,2905,2905,0
|
|
20240116,172100,1532407330,2905,2905,2905,2905,0
|
|
20240116,172000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,171900,1532407330,2905,2905,2905,2905,0
|
|
20240116,171800,1532407330,2905,2905,2905,2905,0
|
|
20240116,171700,1532407330,2905,2905,2905,2905,0
|
|
20240116,171600,1532407330,2905,2905,2905,2905,0
|
|
20240116,171500,1532407330,2905,2905,2905,2905,0
|
|
20240116,171400,1532407330,2905,2905,2905,2905,0
|
|
20240116,171300,1532407330,2905,2905,2905,2905,0
|
|
20240116,171200,1532407330,2905,2905,2905,2905,0
|
|
20240116,171100,1532407330,2905,2905,2905,2905,0
|
|
20240116,171000,1532407330,2905,2905,2905,2905,0
|
|
20240116,170900,1532407330,2905,2905,2905,2905,0
|
|
20240116,170800,1532407330,2905,2905,2905,2905,0
|
|
20240116,170700,1532407330,2905,2905,2905,2905,0
|
|
20240116,170600,1532407330,2905,2905,2905,2905,0
|
|
20240116,170500,1532407330,2905,2905,2905,2905,0
|
|
20240116,170400,1532407330,2905,2905,2905,2905,0
|
|
20240116,170300,1532407330,2905,2905,2905,2905,0
|
|
20240116,170200,1532407330,2905,2905,2905,2905,0
|
|
20240116,170100,1532407330,2905,2905,2905,2905,0
|
|
20240116,170000,1532407330,2905,2905,2905,2905,0
|
|
20240116,165900,1532407330,2905,2905,2905,2905,0
|
|
20240116,165800,1532407330,2905,2905,2905,2905,0
|
|
20240116,165700,1532407330,2905,2905,2905,2905,0
|
|
20240116,165600,1532407330,2905,2905,2905,2905,0
|
|
20240116,165500,1532407330,2905,2905,2905,2905,0
|
|
20240116,165400,1532407330,2905,2905,2905,2905,0
|
|
20240116,165300,1532407330,2905,2905,2905,2905,0
|
|
20240116,165200,1532407330,2905,2905,2905,2905,0
|
|
20240116,165100,1532407330,2905,2905,2905,2905,0
|
|
20240116,165000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,164900,1532407330,2905,2905,2905,2905,0
|
|
20240116,164800,1532407330,2905,2905,2905,2905,0
|
|
20240116,164700,1532407330,2905,2905,2905,2905,0
|
|
20240116,164600,1532407330,2905,2905,2905,2905,0
|
|
20240116,164500,1532407330,2905,2905,2905,2905,0
|
|
20240116,164400,1532407330,2905,2905,2905,2905,0
|
|
20240116,164300,1532407330,2905,2905,2905,2905,0
|
|
20240116,164200,1532407330,2905,2905,2905,2905,0
|
|
20240116,164100,1532407330,2905,2905,2905,2905,0
|
|
20240116,164000,1532407330,2905,2905,2905,2905,0
|
|
20240116,163900,1532407330,2905,2905,2905,2905,0
|
|
20240116,163800,1532407330,2905,2905,2905,2905,0
|
|
20240116,163700,1532407330,2905,2905,2905,2905,0
|
|
20240116,163600,1532407330,2905,2905,2905,2905,0
|
|
20240116,163500,1532407330,2905,2905,2905,2905,0
|
|
20240116,163400,1532407330,2905,2905,2905,2905,0
|
|
20240116,163300,1532407330,2905,2905,2905,2905,0
|
|
20240116,163200,1532407330,2905,2905,2905,2905,0
|
|
20240116,163100,1532407330,2905,2905,2905,2905,0
|
|
20240116,163000,1532407330,2905,2905,2905,2905,0
|
|
20240116,162900,1532407330,2905,2905,2905,2905,0
|
|
20240116,162800,1532407330,2905,2905,2905,2905,0
|
|
20240116,162700,1532407330,2905,2905,2905,2905,0
|
|
20240116,162600,1532407330,2905,2905,2905,2905,0
|
|
20240116,162500,1532407330,2905,2905,2905,2905,0
|
|
20240116,162400,1532407330,2905,2905,2905,2905,0
|
|
20240116,162300,1532407330,2905,2905,2905,2905,0
|
|
20240116,162200,1532407330,2905,2905,2905,2905,0
|
|
20240116,162100,1532407330,2905,2905,2905,2905,0
|
|
20240116,162000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,161900,1532407330,2905,2905,2905,2905,0
|
|
20240116,161800,1532407330,2905,2905,2905,2905,0
|
|
20240116,161700,1532407330,2905,2905,2905,2905,0
|
|
20240116,161600,1532407330,2905,2905,2905,2905,0
|
|
20240116,161500,1532407330,2905,2905,2905,2905,0
|
|
20240116,161400,1532407330,2905,2905,2905,2905,0
|
|
20240116,161300,1532407330,2905,2905,2905,2905,0
|
|
20240116,161200,1532407330,2905,2905,2905,2905,0
|
|
20240116,161100,1532407330,2905,2905,2905,2905,0
|
|
20240116,161000,1532407330,2905,2905,2905,2905,0
|
|
20240116,160900,1532407330,2905,2905,2905,2905,0
|
|
20240116,160800,1532407330,2905,2905,2905,2905,0
|
|
20240116,160700,1532407330,2905,2905,2905,2905,0
|
|
20240116,160600,1532407330,2905,2905,2905,2905,0
|
|
20240116,160500,1532407330,2905,2905,2905,2905,0
|
|
20240116,160400,1532407330,2905,2905,2905,2905,0
|
|
20240116,160300,1532407330,2905,2905,2905,2905,0
|
|
20240116,160200,1532407330,2905,2905,2905,2905,0
|
|
20240116,160100,1532407330,2905,2905,2905,2905,0
|
|
20240116,160000,1532407330,2905,2905,2905,2905,0
|
|
20240116,155900,1532407330,2905,2905,2905,2905,0
|
|
20240116,155800,1532407330,2905,2905,2905,2905,0
|
|
20240116,155700,1532407330,2905,2905,2905,2905,0
|
|
20240116,155600,1532407330,2905,2905,2905,2905,0
|
|
20240116,155500,1532407330,2905,2905,2905,2905,0
|
|
20240116,155400,1532407330,2905,2905,2905,2905,0
|
|
20240116,155300,1532407330,2905,2905,2905,2905,0
|
|
20240116,155200,1532407330,2905,2905,2905,2905,0
|
|
20240116,155100,1532407330,2905,2905,2905,2905,0
|
|
20240116,155000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,154900,1532407330,2905,2905,2905,2905,0
|
|
20240116,154800,1532407330,2905,2905,2905,2905,0
|
|
20240116,154700,1532407330,2905,2905,2905,2905,0
|
|
20240116,154600,1532407330,2905,2905,2905,2905,0
|
|
20240116,154500,1532407330,2905,2905,2905,2905,0
|
|
20240116,154400,1532407330,2905,2905,2905,2905,0
|
|
20240116,154300,1532407330,2905,2905,2905,2905,0
|
|
20240116,154200,1532407330,2905,2905,2905,2905,0
|
|
20240116,154100,1532407330,2905,2905,2905,2905,0
|
|
20240116,154000,1532407330,2905,2905,2905,2905,0
|
|
20240116,153900,1532407330,2905,2905,2905,2905,0
|
|
20240116,153800,1532407330,2905,2905,2905,2905,0
|
|
20240116,153700,1532407330,2905,2905,2905,2905,0
|
|
20240116,153600,1532407330,2905,2905,2905,2905,0
|
|
20240116,153500,1532407330,2905,2905,2905,2905,0
|
|
20240116,153400,1532407330,2905,2905,2905,2905,0
|
|
20240116,153300,1532407330,2905,2905,2905,2905,0
|
|
20240116,153200,1532407330,2905,2905,2905,2905,0
|
|
20240116,153100,1532407330,2905,2905,2905,2905,0
|
|
20240116,153000,1532407330,2905,2905,2905,2905,11533
|
|
20240116,152900,1498903965,2925,2925,2925,2925,0
|
|
20240116,152800,1498903965,2925,2925,2925,2925,0
|
|
20240116,152700,1498903965,2925,2925,2925,2925,0
|
|
20240116,152600,1498903965,2925,2925,2925,2925,0
|
|
20240116,152500,1498903965,2925,2925,2925,2925,0
|
|
20240116,152400,1498903965,2925,2925,2925,2925,0
|
|
20240116,152300,1498903965,2925,2925,2925,2925,0
|
|
20240116,152200,1498903965,2925,2925,2925,2925,0
|
|
20240116,152100,1498903965,2925,2925,2925,2925,0
|
|
20240116,152000,1498903965,2925,2925,2925,2925,0
|
|
20240116,151900,1498903965,2925,2920,2930,2920,749
|
|
20240116,151800,1496716440,2930,2920,2930,2920,51
|
|
20240116,151700,1496567380,2925,2925,2930,2925,1003
|
|
20240116,151600,1493633595,2930,2930,2930,2920,980
|
|
20240116,151500,1490765325,2930,2925,2930,2925,1659
|
|
20240116,151400,1485912745,2925,2925,2925,2920,659
|
|
20240116,151300,1483985175,2930,2930,2930,2930,656
|
|
20240116,151200,1482063095,2930,2930,2930,2925,1614
|
|
20240116,151100,1477335585,2930,2930,2930,2930,793
|
|
20240116,151000,1475012095,2930,2930,2930,2925,1692
|
|
20240116,150900,1470054540,2930,2930,2930,2930,1318
|
|
20240116,150800,1466192800,2935,2935,2935,2935,656
|
|
20240116,150700,1464267440,2935,2935,2935,2935,668
|
|
20240116,150600,1462306860,2935,2935,2935,2925,1705
|
|
20240116,150500,1457305445,2935,2930,2935,2930,806
|
|
20240116,150400,1454943860,2935,2930,2935,2925,1230
|
|
20240116,150300,1451340105,2935,2935,2935,2930,1342
|
|
20240116,150200,1447401410,2935,2925,2935,2925,4067
|
|
20240116,150100,1435502215,2935,2935,2935,2925,1476
|
|
20240116,150000,1431170165,2925,2935,2935,2925,1713
|
|
20240116,145900,1426145510,2935,2935,2935,2925,2230
|
|
20240116,145800,1419610255,2930,2935,2935,2925,2617
|
|
20240116,145700,1411935800,2930,2925,2935,2925,1775
|
|
20240116,145600,1406727365,2930,2940,2940,2930,3206
|
|
20240116,145500,1397314745,2940,2935,2940,2930,5601
|
|
20240116,145400,1380876950,2925,2930,2935,2925,7163
|
|
20240116,145300,1359876910,2930,2930,2930,2925,3830
|
|
20240116,145200,1348656155,2925,2920,2925,2920,4182
|
|
20240116,145100,1336424070,2920,2925,2925,2920,1082
|
|
20240116,145000,1333260360,2925,2925,2925,2920,1559
|
|
20240116,144900,1328701685,2925,2920,2925,2920,1032
|
|
20240116,144800,1325687855,2920,2920,2920,2915,1185
|
|
20240116,144700,1322228795,2920,2915,2920,2910,1095
|
|
20240116,144600,1319036865,2910,2915,2915,2910,1096
|
|
20240116,144500,1315843175,2910,2905,2910,2905,886
|
|
20240116,144400,1313264920,2905,2910,2910,2905,239
|
|
20240116,144300,1312570590,2905,2905,2910,2905,260
|
|
20240116,144200,1311815250,2910,2910,2910,2905,1178
|
|
20240116,144100,1308391740,2910,2910,2910,2905,54
|
|
20240116,144000,1308234645,2905,2905,2905,2905,0
|
|
20240116,143900,1308234645,2905,2910,2910,2905,1774
|
|
20240116,143800,1303080840,2910,2910,2910,2910,4001
|
|
20240116,143700,1291437930,2910,2915,2915,2910,340
|
|
20240116,143600,1290448280,2915,2910,2915,2910,229
|
|
20240116,143500,1289781885,2910,2910,2910,2910,0
|
|
20240116,143400,1289781885,2910,2910,2910,2910,228
|
|
20240116,143300,1289118405,2910,2910,2910,2910,0
|
|
20240116,143200,1289118405,2910,2910,2910,2910,229
|
|
20240116,143100,1288452015,2915,2915,2915,2915,564
|
|
20240116,143000,1286807955,2915,2915,2915,2915,228
|
|
20240116,142900,1286143335,2915,2915,2915,2915,793
|
|
20240116,142800,1283831740,2915,2915,2915,2915,500
|
|
20240116,142700,1282374240,2915,2915,2915,2915,231
|
|
20240116,142600,1281700875,2915,2915,2915,2915,1000
|
|
20240116,142500,1278785875,2915,2910,2915,2910,379
|
|
20240116,142400,1277682485,2910,2910,2910,2910,100
|
|
20240116,142300,1277391485,2910,2910,2910,2910,228
|
|
20240116,142200,1276728005,2910,2910,2910,2910,0
|
|
20240116,142100,1276728005,2910,2910,2910,2910,228
|
|
20240116,142000,1276064525,2915,2910,2915,2910,231
|
|
20240116,141900,1275392300,2910,2910,2910,2910,8001
|
|
20240116,141800,1252109390,2905,2905,2910,2905,254
|
|
20240116,141700,1251371405,2905,2905,2905,2905,0
|
|
20240116,141600,1251371405,2905,2905,2905,2905,230
|
|
20240116,141500,1250703255,2910,2910,2910,2905,129
|
|
20240116,141400,1250327870,2910,2905,2915,2905,6769
|
|
20240116,141300,1230662740,2905,2900,2915,2900,1786
|
|
20240116,141200,1225461940,2900,2905,2910,2900,30214
|
|
20240116,141100,1137788790,2905,2910,2910,2905,18941
|
|
20240116,141000,1082721705,2910,2910,2910,2910,5804
|
|
20240116,140900,1065832065,2910,2910,2910,2910,229
|
|
20240116,140800,1065165675,2910,2910,2910,2910,1
|
|
20240116,140700,1065162765,2910,2910,2915,2910,264
|
|
20240116,140600,1064394355,2910,2905,2910,2900,6948
|
|
20240116,140500,1044185515,2900,2905,2905,2900,6648
|
|
20240116,140400,1024891180,2905,2910,2910,2905,545
|
|
20240116,140300,1023307865,2905,2905,2905,2905,0
|
|
20240116,140200,1023307865,2905,2905,2905,2905,232
|
|
20240116,140100,1022633905,2905,2910,2910,2905,116
|
|
20240116,140000,1022296420,2910,2910,2910,2910,1448
|
|
20240116,135900,1018082740,2910,2905,2910,2905,328
|
|
20240116,135800,1017129400,2915,2915,2915,2910,501
|
|
20240116,135700,1015669485,2915,2915,2915,2910,1770
|
|
20240116,135600,1010517055,2915,2910,2915,2900,43354
|
|
20240116,135500,884683775,2910,2910,2910,2910,228
|
|
20240116,135400,884020295,2915,2915,2915,2915,100
|
|
20240116,135300,883728795,2910,2910,2910,2910,229
|
|
20240116,135200,883062405,2910,2905,2910,2905,1239
|
|
20240116,135100,879463055,2905,2905,2905,2905,0
|
|
20240116,135000,879463055,2905,2910,2910,2905,17756
|
|
20240116,134900,827870070,2920,2920,2920,2920,6
|
|
20240116,134800,827852550,2920,2910,2920,2910,1831
|
|
20240116,134700,822524190,2905,2905,2905,2905,0
|
|
20240116,134600,822524190,2905,2925,2925,2905,10033
|
|
20240116,134500,793323540,2925,2920,2925,2920,50
|
|
20240116,134400,793177300,2925,2925,2925,2925,0
|
|
20240116,134300,793177300,2925,2920,2925,2920,5181
|
|
20240116,134200,778048745,2930,2930,2930,2930,278
|
|
20240116,134100,777234205,2930,2920,2930,2920,14
|
|
20240116,134000,777193285,2930,2930,2930,2920,2747
|
|
20240116,133900,769148330,2930,2930,2930,2930,6
|
|
20240116,133800,769130750,2930,2930,2930,2920,84
|
|
20240116,133700,768884730,2930,2930,2930,2930,0
|
|
20240116,133600,768884730,2930,2930,2930,2930,3
|
|
20240116,133500,768875940,2930,2930,2930,2930,0
|
|
20240116,133400,768875940,2930,2930,2930,2930,0
|
|
20240116,133300,768875940,2930,2930,2930,2930,69
|
|
20240116,133200,768673770,2930,2930,2930,2930,8
|
|
20240116,133100,768650330,2920,2930,2930,2920,32
|
|
20240116,133000,768556770,2930,2930,2930,2930,8
|
|
20240116,132900,768533330,2930,2930,2930,2930,12
|
|
20240116,132800,768498170,2930,2930,2930,2920,42
|
|
20240116,132700,768375410,2930,2930,2930,2920,35
|
|
20240116,132600,768273060,2930,2930,2930,2930,10
|
|
20240116,132500,768243760,2930,2930,2930,2920,43
|
|
20240116,132400,768118070,2930,2920,2930,2920,12
|
|
20240116,132300,768082925,2930,2920,2930,2920,359
|
|
20240116,132200,767031520,2925,2920,2930,2920,62
|
|
20240116,132100,766850425,2930,2925,2930,2920,18
|
|
20240116,132000,766797790,2925,2925,2925,2925,8
|
|
20240116,131900,766774390,2920,2920,2920,2920,300
|
|
20240116,131800,765898390,2930,2930,2930,2930,0
|
|
20240116,131700,765898390,2930,2930,2930,2930,1
|
|
20240116,131600,765895460,2930,2925,2930,2925,1315
|
|
20240116,131500,762048725,2925,2920,2925,2920,5953
|
|
20240116,131400,744665960,2915,2915,2920,2910,12104
|
|
20240116,131300,709332805,2915,2910,2915,2910,20
|
|
20240116,131200,709274545,2910,2915,2915,2910,4538
|
|
20240116,131100,696068770,2910,2915,2915,2910,1121
|
|
20240116,131000,692801075,2915,2915,2915,2915,0
|
|
20240116,130900,692801075,2915,2915,2920,2915,19
|
|
20240116,130800,692745630,2920,2920,2920,2910,2170
|
|
20240116,130700,686420075,2915,2920,2920,2910,36
|
|
20240116,130600,686315120,2915,2915,2915,2910,22
|
|
20240116,130500,686251035,2910,2910,2915,2910,1667
|
|
20240116,130400,681400000,2910,2915,2915,2910,42
|
|
20240116,130300,681277585,2910,2915,2915,2910,205
|
|
20240116,130200,680680030,2915,2915,2915,2915,0
|
|
20240116,130100,680680030,2915,2915,2915,2910,2451
|
|
20240116,130000,673535385,2915,2920,2920,2915,11
|
|
20240116,125900,673503270,2915,2920,2920,2915,62
|
|
20240116,125800,673322235,2920,2920,2920,2920,3
|
|
20240116,125700,673313475,2920,2920,2920,2920,100
|
|
20240116,125600,673021475,2920,2920,2920,2920,2
|
|
20240116,125500,673015635,2920,2925,2925,2920,40
|
|
20240116,125400,672898750,2920,2920,2920,2920,10
|
|
20240116,125300,672869550,2925,2920,2925,2915,30
|
|
20240116,125200,672781955,2915,2915,2915,2915,1
|
|
20240116,125100,672779040,2920,2920,2925,2915,1680
|
|
20240116,125000,667868410,2915,2910,2920,2910,643
|
|
20240116,124900,665991235,2910,2925,2925,2910,3857
|
|
20240116,124800,654738015,2920,2920,2925,2920,92
|
|
20240116,124700,654469290,2915,2915,2925,2915,95
|
|
20240116,124600,654191545,2920,2920,2925,2915,95
|
|
20240116,124500,653914150,2915,2915,2915,2915,400
|
|
20240116,124400,652748150,2920,2925,2925,2920,18
|
|
20240116,124300,652695545,2925,2930,2930,2920,11076
|
|
20240116,124200,620340810,2930,2930,2930,2930,0
|
|
20240116,124100,620340810,2930,2930,2930,2930,0
|
|
20240116,124000,620340810,2930,2930,2930,2930,4
|
|
20240116,123900,620329090,2930,2930,2930,2930,0
|
|
20240116,123800,620329090,2930,2930,2930,2930,9
|
|
20240116,123700,620302720,2930,2930,2930,2930,5
|
|
20240116,123600,620288070,2930,2930,2930,2930,100
|
|
20240116,123500,619995070,2930,2930,2935,2930,44
|
|
20240116,123400,619865990,2930,2930,2930,2930,803
|
|
20240116,123300,617513200,2930,2930,2930,2930,0
|
|
20240116,123200,617513200,2930,2930,2930,2930,0
|
|
20240116,123100,617513200,2930,2930,2930,2930,255
|
|
20240116,123000,616766050,2930,2930,2930,2930,25
|
|
20240116,122900,616692800,2935,2930,2935,2930,21
|
|
20240116,122800,616631260,2930,2930,2930,2925,500
|
|
20240116,122700,615167945,2930,2930,2930,2925,257
|
|
20240116,122600,614415010,2930,2930,2930,2930,1130
|
|
20240116,122500,611104110,2925,2925,2925,2925,0
|
|
20240116,122400,611104110,2925,2925,2925,2925,94
|
|
20240116,122300,610829160,2925,2925,2925,2925,23
|
|
20240116,122200,610761885,2925,2925,2925,2925,30
|
|
20240116,122100,610674135,2925,2930,2930,2925,611
|
|
20240116,122000,608886710,2930,2930,2930,2930,0
|
|
20240116,121900,608886710,2930,2930,2930,2930,3
|
|
20240116,121800,608877920,2930,2930,2930,2930,0
|
|
20240116,121700,608877920,2930,2930,2930,2930,0
|
|
20240116,121600,608877920,2930,2930,2930,2930,3
|
|
20240116,121500,608869130,2925,2925,2925,2925,350
|
|
20240116,121400,607845380,2925,2925,2925,2925,100
|
|
20240116,121300,607552880,2935,2935,2935,2935,100
|
|
20240116,121200,607259380,2935,2925,2935,2925,102
|
|
20240116,121100,606961015,2930,2930,2930,2930,7
|
|
20240116,121000,606940505,2930,2930,2930,2930,0
|
|
20240116,120900,606940505,2930,2930,2930,2930,200
|
|
20240116,120800,606354505,2930,2930,2930,2930,94
|
|
20240116,120700,606079085,2930,2930,2930,2930,77
|
|
20240116,120600,605853475,2930,2925,2930,2925,5001
|
|
20240116,120500,591200550,2925,2925,2925,2925,0
|
|
20240116,120400,591200550,2925,2925,2925,2925,1982
|
|
20240116,120300,585403200,2930,2930,2930,2930,0
|
|
20240116,120200,585403200,2930,2930,2930,2930,0
|
|
20240116,120100,585403200,2930,2930,2930,2930,10
|
|
20240116,120000,585373900,2930,2930,2930,2930,1
|
|
20240116,115900,585370970,2930,2930,2930,2930,10
|
|
20240116,115800,585341670,2935,2935,2935,2935,0
|
|
20240116,115700,585341670,2935,2935,2935,2935,394
|
|
20240116,115600,584185280,2935,2935,2935,2935,0
|
|
20240116,115500,584185280,2935,2935,2935,2935,0
|
|
20240116,115400,584185280,2935,2935,2935,2935,21
|
|
20240116,115300,584123645,2925,2925,2925,2925,1
|
|
20240116,115200,584120720,2925,2930,2930,2925,1000
|
|
20240116,115100,581195405,2935,2935,2935,2935,1
|
|
20240116,115000,581192470,2930,2930,2930,2930,0
|
|
20240116,114900,581192470,2930,2930,2930,2930,0
|
|
20240116,114800,581192470,2930,2930,2930,2930,7
|
|
20240116,114700,581171960,2930,2930,2930,2930,1
|
|
20240116,114600,581169030,2930,2930,2930,2930,15
|
|
20240116,114500,581125080,2930,2930,2930,2930,411
|
|
20240116,114400,579920850,2935,2935,2935,2935,0
|
|
20240116,114300,579920850,2935,2935,2935,2935,0
|
|
20240116,114200,579920850,2935,2935,2935,2935,1
|
|
20240116,114100,579917915,2935,2935,2935,2935,0
|
|
20240116,114000,579917915,2935,2935,2935,2935,9
|
|
20240116,113900,579891500,2935,2935,2935,2935,0
|
|
20240116,113800,579891500,2935,2935,2935,2935,206
|
|
20240116,113700,579286890,2935,2935,2935,2935,2
|
|
20240116,113600,579281020,2935,2935,2935,2935,0
|
|
20240116,113500,579281020,2935,2935,2935,2935,28
|
|
20240116,113400,579198840,2935,2935,2935,2935,0
|
|
20240116,113300,579198840,2935,2935,2935,2935,10
|
|
20240116,113200,579169490,2935,2935,2935,2935,1
|
|
20240116,113100,579166555,2935,2935,2935,2935,1
|
|
20240116,113000,579163620,2935,2935,2935,2935,0
|
|
20240116,112900,579163620,2935,2940,2940,2935,4438
|
|
20240116,112800,566119490,2940,2940,2940,2940,0
|
|
20240116,112700,566119490,2940,2940,2940,2940,1
|
|
20240116,112600,566116550,2945,2945,2945,2945,9
|
|
20240116,112500,566090045,2950,2950,2950,2950,105
|
|
20240116,112400,565780295,2950,2945,2950,2945,501
|
|
20240116,112300,564304845,2945,2945,2945,2945,1
|
|
20240116,112200,564301900,2940,2940,2940,2940,60
|
|
20240116,112100,564125500,2950,2950,2950,2950,3
|
|
20240116,112000,564116650,2940,2950,2950,2940,2001
|
|
20240116,111900,558213710,2950,2950,2950,2950,350
|
|
20240116,111800,557181210,2950,2950,2950,2950,958
|
|
20240116,111700,554355110,2945,2945,2945,2945,1339
|
|
20240116,111600,550411755,2950,2950,2950,2950,201
|
|
20240116,111500,549818805,2950,2950,2950,2950,2
|
|
20240116,111400,549812905,2950,2950,2950,2950,0
|
|
20240116,111300,549812905,2950,2950,2950,2950,181
|
|
20240116,111200,549278955,2950,2950,2950,2950,0
|
|
20240116,111100,549278955,2950,2950,2950,2950,0
|
|
20240116,111000,549278955,2950,2950,2950,2950,10
|
|
20240116,110900,549249455,2950,2950,2950,2950,1
|
|
20240116,110800,549246505,2950,2950,2950,2950,0
|
|
20240116,110700,549246505,2950,2950,2950,2950,500
|
|
20240116,110600,547771505,2950,2950,2950,2950,0
|
|
20240116,110500,547771505,2950,2950,2950,2950,50
|
|
20240116,110400,547624005,2950,2950,2950,2950,0
|
|
20240116,110300,547624005,2950,2950,2950,2950,100
|
|
20240116,110200,547329005,2950,2950,2950,2950,12
|
|
20240116,110100,547293605,2950,2950,2950,2950,338
|
|
20240116,110000,546296505,2950,2950,2950,2950,100
|
|
20240116,105900,546001505,2950,2950,2950,2950,40
|
|
20240116,105800,545883505,2950,2950,2950,2950,2
|
|
20240116,105700,545877605,2950,2945,2950,2945,501
|
|
20240116,105600,544401850,2940,2935,2940,2935,4413
|
|
20240116,105500,531449530,2935,2935,2935,2935,10
|
|
20240116,105400,531420180,2935,2930,2935,2930,1005
|
|
20240116,105300,528475505,2930,2930,2930,2930,20
|
|
20240116,105200,528416905,2930,2930,2930,2930,1
|
|
20240116,105100,528413975,2920,2930,2930,2920,2000
|
|
20240116,105000,522567620,2935,2935,2935,2935,1
|
|
20240116,104900,522564685,2940,2940,2940,2940,0
|
|
20240116,104800,522564685,2940,2935,2940,2920,6233
|
|
20240116,104700,504335835,2940,2940,2940,2940,4743
|
|
20240116,104600,490391415,2935,2930,2935,2930,2670
|
|
20240116,104500,482561360,2930,2930,2930,2930,720
|
|
20240116,104400,480451760,2930,2930,2930,2930,2571
|
|
20240116,104300,472918730,2930,2930,2930,2930,1
|
|
20240116,104200,472915800,2925,2930,2930,2925,124
|
|
20240116,104100,472552730,2930,2930,2930,2930,184
|
|
20240116,104000,472013610,2930,2930,2930,2930,239
|
|
20240116,103900,471313340,2925,2925,2925,2925,50
|
|
20240116,103800,471167090,2920,2920,2920,2920,4988
|
|
20240116,103700,456602130,2920,2920,2920,2920,1
|
|
20240116,103600,456599210,2920,2920,2920,2920,1
|
|
20240116,103500,456596290,2920,2915,2920,2915,11
|
|
20240116,103400,456564180,2920,2920,2920,2920,113
|
|
20240116,103300,456234220,2920,2915,2920,2915,2101
|
|
20240116,103200,450099305,2915,2915,2915,2915,1
|
|
20240116,103100,450096390,2915,2920,2920,2915,23
|
|
20240116,103000,450029240,2915,2920,2920,2915,4
|
|
20240116,102900,450017565,2910,2915,2915,2910,521
|
|
20240116,102800,448500265,2915,2915,2915,2915,0
|
|
20240116,102700,448500265,2915,2910,2920,2910,17
|
|
20240116,102600,448450755,2910,2915,2915,2910,1125
|
|
20240116,102500,445171405,2915,2915,2915,2915,0
|
|
20240116,102400,445171405,2915,2915,2915,2915,129
|
|
20240116,102300,444795370,2915,2915,2915,2915,31
|
|
20240116,102200,444705005,2915,2915,2920,2915,657
|
|
20240116,102100,442789330,2915,2915,2920,2915,6
|
|
20240116,102000,442771820,2915,2915,2920,2915,20
|
|
20240116,101900,442713455,2920,2920,2920,2920,2
|
|
20240116,101800,442707615,2920,2915,2920,2915,21
|
|
20240116,101700,442646395,2915,2920,2920,2915,9
|
|
20240116,101600,442620125,2915,2920,2920,2915,1565
|
|
20240116,101500,438052440,2920,2920,2925,2920,5685
|
|
20240116,101400,421423855,2920,2920,2925,2920,751
|
|
20240116,101300,419227560,2920,2915,2925,2915,21653
|
|
20240116,101200,356108145,2910,2910,2910,2910,0
|
|
20240116,101100,356108145,2910,2910,2910,2910,319
|
|
20240116,101000,355179855,2905,2910,2910,2905,1041
|
|
20240116,100900,352150650,2905,2905,2910,2905,571
|
|
20240116,100800,350491735,2905,2915,2915,2905,13891
|
|
20240116,100700,310030700,2915,2915,2915,2915,278
|
|
20240116,100600,309220330,2915,2920,2920,2915,831
|
|
20240116,100500,306797390,2915,2915,2915,2915,94
|
|
20240116,100400,306523380,2915,2920,2920,2915,1214
|
|
20240116,100300,302981645,2920,2920,2925,2920,3530
|
|
20240116,100200,292673445,2920,2935,2935,2920,4721
|
|
20240116,100100,278863575,2925,2930,2930,2925,102
|
|
20240116,100000,278564720,2925,2925,2930,2925,1840
|
|
20240116,095900,273181420,2930,2925,2930,2925,2131
|
|
20240116,095800,266938900,2925,2930,2930,2925,3416
|
|
20240116,095700,256930100,2930,2935,2935,2930,81
|
|
20240116,095600,256692375,2935,2930,2935,2930,2
|
|
20240116,095500,256686510,2935,2935,2935,2930,54
|
|
20240116,095400,256528025,2930,2930,2930,2930,14
|
|
20240116,095300,256487005,2935,2935,2935,2930,1350
|
|
20240116,095200,252524770,2935,2935,2935,2930,403
|
|
20240116,095100,251343825,2935,2935,2935,2930,2786
|
|
20240116,095000,243166965,2935,2935,2935,2935,5
|
|
20240116,094900,243152290,2935,2940,2940,2935,1201
|
|
20240116,094800,239621355,2940,2940,2940,2940,594
|
|
20240116,094700,237874995,2935,2935,2940,2935,1306
|
|
20240116,094600,234035380,2935,2940,2950,2935,797
|
|
20240116,094500,231692205,2935,2940,2940,2935,7768
|
|
20240116,094400,208854435,2945,2945,2945,2945,3212
|
|
20240116,094300,199395095,2955,2955,2955,2955,0
|
|
20240116,094200,199395095,2955,2950,2955,2950,101
|
|
20240116,094100,199097140,2955,2945,2955,2945,622
|
|
20240116,094000,197264165,2945,2950,2950,2945,25
|
|
20240116,093900,197190535,2950,2945,2950,2945,377
|
|
20240116,093800,196080225,2945,2940,2945,2940,1216
|
|
20240116,093700,192505165,2945,2940,2945,2940,2078
|
|
20240116,093600,186395715,2940,2945,2945,2940,11607
|
|
20240116,093500,152246130,2940,2945,2945,2940,404
|
|
20240116,093400,151056360,2945,2945,2945,2945,2368
|
|
20240116,093300,144082600,2950,2955,2955,2945,179
|
|
20240116,093200,143555410,2955,2955,2955,2955,0
|
|
20240116,093100,143555410,2955,2955,2955,2955,5399
|
|
20240116,093000,127601365,2955,2950,2955,2950,57
|
|
20240116,092900,127433080,2950,2955,2955,2950,4071
|
|
20240116,092800,115404790,2960,2960,2960,2960,27
|
|
20240116,092700,115324870,2960,2960,2965,2955,1034
|
|
20240116,092600,112269215,2960,2960,2960,2960,47
|
|
20240116,092500,112130095,2960,2960,2960,2960,340
|
|
20240116,092400,111123695,2960,2960,2960,2960,234
|
|
20240116,092300,110431055,2955,2955,2955,2955,0
|
|
20240116,092200,110431055,2955,2955,2955,2955,0
|
|
20240116,092100,110431055,2955,2955,2955,2955,1999
|
|
20240116,092000,104524010,2955,2955,2955,2955,30
|
|
20240116,091900,104435360,2965,2965,2965,2965,14
|
|
20240116,091800,104393850,2965,2965,2965,2965,64
|
|
20240116,091700,104204090,2965,2960,2965,2960,144
|
|
20240116,091600,103777625,2960,2960,2960,2960,70
|
|
20240116,091500,103570425,2955,2955,2955,2955,619
|
|
20240116,091400,101741280,2955,2960,2960,2955,654
|
|
20240116,091300,99808090,2960,2960,2960,2960,1401
|
|
20240116,091200,95661130,2960,2960,2960,2960,0
|
|
20240116,091100,95661130,2960,2975,2975,2960,13070
|
|
20240116,091000,56873390,2975,2975,2975,2975,1000
|
|
20240116,090900,53898390,2975,2975,2975,2970,1192
|
|
20240116,090800,50352590,2975,2965,2975,2965,7711
|
|
20240116,090700,27451965,2960,2960,2960,2960,599
|
|
20240116,090600,25678925,2960,2955,2960,2955,1988
|
|
20240116,090500,19794795,2960,2960,2960,2960,67
|
|
20240116,090400,19596475,2960,2960,2960,2955,141
|
|
20240116,090300,19179615,2955,2960,2960,2955,365
|
|
20240116,090200,18100040,2950,2955,2955,2950,193
|
|
20240116,090100,17530520,2955,2965,2965,2955,155
|
|
20240116,090000,17072445,2955,2940,2955,2940,5804
|