633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,193000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,192900,4323042495,3265,3265,3265,3265,0
|
|
20240116,192800,4323042495,3265,3265,3265,3265,0
|
|
20240116,192700,4323042495,3265,3265,3265,3265,0
|
|
20240116,192600,4323042495,3265,3265,3265,3265,0
|
|
20240116,192500,4323042495,3265,3265,3265,3265,0
|
|
20240116,192400,4323042495,3265,3265,3265,3265,0
|
|
20240116,192300,4323042495,3265,3265,3265,3265,0
|
|
20240116,192200,4323042495,3265,3265,3265,3265,0
|
|
20240116,192100,4323042495,3265,3265,3265,3265,0
|
|
20240116,192000,4323042495,3265,3265,3265,3265,0
|
|
20240116,191900,4323042495,3265,3265,3265,3265,0
|
|
20240116,191800,4323042495,3265,3265,3265,3265,0
|
|
20240116,191700,4323042495,3265,3265,3265,3265,0
|
|
20240116,191600,4323042495,3265,3265,3265,3265,0
|
|
20240116,191500,4323042495,3265,3265,3265,3265,0
|
|
20240116,191400,4323042495,3265,3265,3265,3265,0
|
|
20240116,191300,4323042495,3265,3265,3265,3265,0
|
|
20240116,191200,4323042495,3265,3265,3265,3265,0
|
|
20240116,191100,4323042495,3265,3265,3265,3265,0
|
|
20240116,191000,4323042495,3265,3265,3265,3265,0
|
|
20240116,190900,4323042495,3265,3265,3265,3265,0
|
|
20240116,190800,4323042495,3265,3265,3265,3265,0
|
|
20240116,190700,4323042495,3265,3265,3265,3265,0
|
|
20240116,190600,4323042495,3265,3265,3265,3265,0
|
|
20240116,190500,4323042495,3265,3265,3265,3265,0
|
|
20240116,190400,4323042495,3265,3265,3265,3265,0
|
|
20240116,190300,4323042495,3265,3265,3265,3265,0
|
|
20240116,190200,4323042495,3265,3265,3265,3265,0
|
|
20240116,190100,4323042495,3265,3265,3265,3265,0
|
|
20240116,190000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,185900,4323042495,3265,3265,3265,3265,0
|
|
20240116,185800,4323042495,3265,3265,3265,3265,0
|
|
20240116,185700,4323042495,3265,3265,3265,3265,0
|
|
20240116,185600,4323042495,3265,3265,3265,3265,0
|
|
20240116,185500,4323042495,3265,3265,3265,3265,0
|
|
20240116,185400,4323042495,3265,3265,3265,3265,0
|
|
20240116,185300,4323042495,3265,3265,3265,3265,0
|
|
20240116,185200,4323042495,3265,3265,3265,3265,0
|
|
20240116,185100,4323042495,3265,3265,3265,3265,0
|
|
20240116,185000,4323042495,3265,3265,3265,3265,0
|
|
20240116,184900,4323042495,3265,3265,3265,3265,0
|
|
20240116,184800,4323042495,3265,3265,3265,3265,0
|
|
20240116,184700,4323042495,3265,3265,3265,3265,0
|
|
20240116,184600,4323042495,3265,3265,3265,3265,0
|
|
20240116,184500,4323042495,3265,3265,3265,3265,0
|
|
20240116,184400,4323042495,3265,3265,3265,3265,0
|
|
20240116,184300,4323042495,3265,3265,3265,3265,0
|
|
20240116,184200,4323042495,3265,3265,3265,3265,0
|
|
20240116,184100,4323042495,3265,3265,3265,3265,0
|
|
20240116,184000,4323042495,3265,3265,3265,3265,0
|
|
20240116,183900,4323042495,3265,3265,3265,3265,0
|
|
20240116,183800,4323042495,3265,3265,3265,3265,0
|
|
20240116,183700,4323042495,3265,3265,3265,3265,0
|
|
20240116,183600,4323042495,3265,3265,3265,3265,0
|
|
20240116,183500,4323042495,3265,3265,3265,3265,0
|
|
20240116,183400,4323042495,3265,3265,3265,3265,0
|
|
20240116,183300,4323042495,3265,3265,3265,3265,0
|
|
20240116,183200,4323042495,3265,3265,3265,3265,0
|
|
20240116,183100,4323042495,3265,3265,3265,3265,0
|
|
20240116,183000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,182900,4323042495,3265,3265,3265,3265,0
|
|
20240116,182800,4323042495,3265,3265,3265,3265,0
|
|
20240116,182700,4323042495,3265,3265,3265,3265,0
|
|
20240116,182600,4323042495,3265,3265,3265,3265,0
|
|
20240116,182500,4323042495,3265,3265,3265,3265,0
|
|
20240116,182400,4323042495,3265,3265,3265,3265,0
|
|
20240116,182300,4323042495,3265,3265,3265,3265,0
|
|
20240116,182200,4323042495,3265,3265,3265,3265,0
|
|
20240116,182100,4323042495,3265,3265,3265,3265,0
|
|
20240116,182000,4323042495,3265,3265,3265,3265,0
|
|
20240116,181900,4323042495,3265,3265,3265,3265,0
|
|
20240116,181800,4323042495,3265,3265,3265,3265,0
|
|
20240116,181700,4323042495,3265,3265,3265,3265,0
|
|
20240116,181600,4323042495,3265,3265,3265,3265,0
|
|
20240116,181500,4323042495,3265,3265,3265,3265,0
|
|
20240116,181400,4323042495,3265,3265,3265,3265,0
|
|
20240116,181300,4323042495,3265,3265,3265,3265,0
|
|
20240116,181200,4323042495,3265,3265,3265,3265,0
|
|
20240116,181100,4323042495,3265,3265,3265,3265,0
|
|
20240116,181000,4323042495,3265,3265,3265,3265,0
|
|
20240116,180900,4323042495,3265,3265,3265,3265,0
|
|
20240116,180800,4323042495,3265,3265,3265,3265,0
|
|
20240116,180700,4323042495,3265,3265,3265,3265,0
|
|
20240116,180600,4323042495,3265,3265,3265,3265,0
|
|
20240116,180500,4323042495,3265,3265,3265,3265,0
|
|
20240116,180400,4323042495,3265,3265,3265,3265,0
|
|
20240116,180300,4323042495,3265,3265,3265,3265,0
|
|
20240116,180200,4323042495,3265,3265,3265,3265,0
|
|
20240116,180100,4323042495,3265,3265,3265,3265,0
|
|
20240116,180000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,175900,4323042495,3265,3265,3265,3265,0
|
|
20240116,175800,4323042495,3265,3265,3265,3265,0
|
|
20240116,175700,4323042495,3265,3265,3265,3265,0
|
|
20240116,175600,4323042495,3265,3265,3265,3265,0
|
|
20240116,175500,4323042495,3265,3265,3265,3265,0
|
|
20240116,175400,4323042495,3265,3265,3265,3265,0
|
|
20240116,175300,4323042495,3265,3265,3265,3265,0
|
|
20240116,175200,4323042495,3265,3265,3265,3265,0
|
|
20240116,175100,4323042495,3265,3265,3265,3265,0
|
|
20240116,175000,4323042495,3265,3265,3265,3265,0
|
|
20240116,174900,4323042495,3265,3265,3265,3265,0
|
|
20240116,174800,4323042495,3265,3265,3265,3265,0
|
|
20240116,174700,4323042495,3265,3265,3265,3265,0
|
|
20240116,174600,4323042495,3265,3265,3265,3265,0
|
|
20240116,174500,4323042495,3265,3265,3265,3265,0
|
|
20240116,174400,4323042495,3265,3265,3265,3265,0
|
|
20240116,174300,4323042495,3265,3265,3265,3265,0
|
|
20240116,174200,4323042495,3265,3265,3265,3265,0
|
|
20240116,174100,4323042495,3265,3265,3265,3265,0
|
|
20240116,174000,4323042495,3265,3265,3265,3265,0
|
|
20240116,173900,4323042495,3265,3265,3265,3265,0
|
|
20240116,173800,4323042495,3265,3265,3265,3265,0
|
|
20240116,173700,4323042495,3265,3265,3265,3265,0
|
|
20240116,173600,4323042495,3265,3265,3265,3265,0
|
|
20240116,173500,4323042495,3265,3265,3265,3265,0
|
|
20240116,173400,4323042495,3265,3265,3265,3265,0
|
|
20240116,173300,4323042495,3265,3265,3265,3265,0
|
|
20240116,173200,4323042495,3265,3265,3265,3265,0
|
|
20240116,173100,4323042495,3265,3265,3265,3265,0
|
|
20240116,173000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,172900,4323042495,3265,3265,3265,3265,0
|
|
20240116,172800,4323042495,3265,3265,3265,3265,0
|
|
20240116,172700,4323042495,3265,3265,3265,3265,0
|
|
20240116,172600,4323042495,3265,3265,3265,3265,0
|
|
20240116,172500,4323042495,3265,3265,3265,3265,0
|
|
20240116,172400,4323042495,3265,3265,3265,3265,0
|
|
20240116,172300,4323042495,3265,3265,3265,3265,0
|
|
20240116,172200,4323042495,3265,3265,3265,3265,0
|
|
20240116,172100,4323042495,3265,3265,3265,3265,0
|
|
20240116,172000,4323042495,3265,3265,3265,3265,0
|
|
20240116,171900,4323042495,3265,3265,3265,3265,0
|
|
20240116,171800,4323042495,3265,3265,3265,3265,0
|
|
20240116,171700,4323042495,3265,3265,3265,3265,0
|
|
20240116,171600,4323042495,3265,3265,3265,3265,0
|
|
20240116,171500,4323042495,3265,3265,3265,3265,0
|
|
20240116,171400,4323042495,3265,3265,3265,3265,0
|
|
20240116,171300,4323042495,3265,3265,3265,3265,0
|
|
20240116,171200,4323042495,3265,3265,3265,3265,0
|
|
20240116,171100,4323042495,3265,3265,3265,3265,0
|
|
20240116,171000,4323042495,3265,3265,3265,3265,0
|
|
20240116,170900,4323042495,3265,3265,3265,3265,0
|
|
20240116,170800,4323042495,3265,3265,3265,3265,0
|
|
20240116,170700,4323042495,3265,3265,3265,3265,0
|
|
20240116,170600,4323042495,3265,3265,3265,3265,0
|
|
20240116,170500,4323042495,3265,3265,3265,3265,0
|
|
20240116,170400,4323042495,3265,3265,3265,3265,0
|
|
20240116,170300,4323042495,3265,3265,3265,3265,0
|
|
20240116,170200,4323042495,3265,3265,3265,3265,0
|
|
20240116,170100,4323042495,3265,3265,3265,3265,0
|
|
20240116,170000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,165900,4323042495,3265,3265,3265,3265,0
|
|
20240116,165800,4323042495,3265,3265,3265,3265,0
|
|
20240116,165700,4323042495,3265,3265,3265,3265,0
|
|
20240116,165600,4323042495,3265,3265,3265,3265,0
|
|
20240116,165500,4323042495,3265,3265,3265,3265,0
|
|
20240116,165400,4323042495,3265,3265,3265,3265,0
|
|
20240116,165300,4323042495,3265,3265,3265,3265,0
|
|
20240116,165200,4323042495,3265,3265,3265,3265,0
|
|
20240116,165100,4323042495,3265,3265,3265,3265,0
|
|
20240116,165000,4323042495,3265,3265,3265,3265,0
|
|
20240116,164900,4323042495,3265,3265,3265,3265,0
|
|
20240116,164800,4323042495,3265,3265,3265,3265,0
|
|
20240116,164700,4323042495,3265,3265,3265,3265,0
|
|
20240116,164600,4323042495,3265,3265,3265,3265,0
|
|
20240116,164500,4323042495,3265,3265,3265,3265,0
|
|
20240116,164400,4323042495,3265,3265,3265,3265,0
|
|
20240116,164300,4323042495,3265,3265,3265,3265,0
|
|
20240116,164200,4323042495,3265,3265,3265,3265,0
|
|
20240116,164100,4323042495,3265,3265,3265,3265,0
|
|
20240116,164000,4323042495,3265,3265,3265,3265,0
|
|
20240116,163900,4323042495,3265,3265,3265,3265,0
|
|
20240116,163800,4323042495,3265,3265,3265,3265,0
|
|
20240116,163700,4323042495,3265,3265,3265,3265,0
|
|
20240116,163600,4323042495,3265,3265,3265,3265,0
|
|
20240116,163500,4323042495,3265,3265,3265,3265,0
|
|
20240116,163400,4323042495,3265,3265,3265,3265,0
|
|
20240116,163300,4323042495,3265,3265,3265,3265,0
|
|
20240116,163200,4323042495,3265,3265,3265,3265,0
|
|
20240116,163100,4323042495,3265,3265,3265,3265,0
|
|
20240116,163000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,162900,4323042495,3265,3265,3265,3265,0
|
|
20240116,162800,4323042495,3265,3265,3265,3265,0
|
|
20240116,162700,4323042495,3265,3265,3265,3265,0
|
|
20240116,162600,4323042495,3265,3265,3265,3265,0
|
|
20240116,162500,4323042495,3265,3265,3265,3265,0
|
|
20240116,162400,4323042495,3265,3265,3265,3265,0
|
|
20240116,162300,4323042495,3265,3265,3265,3265,0
|
|
20240116,162200,4323042495,3265,3265,3265,3265,0
|
|
20240116,162100,4323042495,3265,3265,3265,3265,0
|
|
20240116,162000,4323042495,3265,3265,3265,3265,0
|
|
20240116,161900,4323042495,3265,3265,3265,3265,0
|
|
20240116,161800,4323042495,3265,3265,3265,3265,0
|
|
20240116,161700,4323042495,3265,3265,3265,3265,0
|
|
20240116,161600,4323042495,3265,3265,3265,3265,0
|
|
20240116,161500,4323042495,3265,3265,3265,3265,0
|
|
20240116,161400,4323042495,3265,3265,3265,3265,0
|
|
20240116,161300,4323042495,3265,3265,3265,3265,0
|
|
20240116,161200,4323042495,3265,3265,3265,3265,0
|
|
20240116,161100,4323042495,3265,3265,3265,3265,0
|
|
20240116,161000,4323042495,3265,3265,3265,3265,0
|
|
20240116,160900,4323042495,3265,3265,3265,3265,0
|
|
20240116,160800,4323042495,3265,3265,3265,3265,0
|
|
20240116,160700,4323042495,3265,3265,3265,3265,0
|
|
20240116,160600,4323042495,3265,3265,3265,3265,0
|
|
20240116,160500,4323042495,3265,3265,3265,3265,0
|
|
20240116,160400,4323042495,3265,3265,3265,3265,0
|
|
20240116,160300,4323042495,3265,3265,3265,3265,0
|
|
20240116,160200,4323042495,3265,3265,3265,3265,0
|
|
20240116,160100,4323042495,3265,3265,3265,3265,0
|
|
20240116,160000,4323042495,3265,3265,3265,3265,13681
|
|
20240116,155900,4323042495,3265,3265,3265,3265,0
|
|
20240116,155800,4323042495,3265,3265,3265,3265,0
|
|
20240116,155700,4323042495,3265,3265,3265,3265,0
|
|
20240116,155600,4323042495,3265,3265,3265,3265,0
|
|
20240116,155500,4323042495,3265,3265,3265,3265,0
|
|
20240116,155400,4323042495,3265,3265,3265,3265,0
|
|
20240116,155300,4323042495,3265,3265,3265,3265,0
|
|
20240116,155200,4323042495,3265,3265,3265,3265,0
|
|
20240116,155100,4323042495,3265,3265,3265,3265,0
|
|
20240116,155000,4323042495,3265,3265,3265,3265,0
|
|
20240116,154900,4323042495,3265,3265,3265,3265,0
|
|
20240116,154800,4323042495,3265,3265,3265,3265,0
|
|
20240116,154700,4323042495,3265,3265,3265,3265,0
|
|
20240116,154600,4323042495,3265,3265,3265,3265,0
|
|
20240116,154500,4323042495,3265,3265,3265,3265,0
|
|
20240116,154400,4323042495,3265,3265,3265,3265,0
|
|
20240116,154300,4323042495,3265,3265,3265,3265,0
|
|
20240116,154200,4323042495,3265,3265,3265,3265,0
|
|
20240116,154100,4323042495,3265,3265,3265,3265,0
|
|
20240116,154000,4323042495,3265,3265,3265,3265,0
|
|
20240116,153900,4323042495,3265,3265,3265,3265,0
|
|
20240116,153800,4323042495,3265,3265,3265,3265,0
|
|
20240116,153700,4323042495,3265,3265,3265,3265,0
|
|
20240116,153600,4323042495,3265,3265,3265,3265,0
|
|
20240116,153500,4323042495,3265,3265,3265,3265,0
|
|
20240116,153400,4323042495,3265,3265,3265,3265,0
|
|
20240116,153300,4323042495,3265,3265,3265,3265,0
|
|
20240116,153200,4323042495,3265,3265,3265,3265,0
|
|
20240116,153100,4323042495,3265,3265,3265,3265,0
|
|
20240116,153000,4323042495,3265,3265,3265,3265,27362
|
|
20240116,152900,4278374030,3265,3265,3265,3265,0
|
|
20240116,152800,4278374030,3265,3265,3265,3265,0
|
|
20240116,152700,4278374030,3265,3265,3265,3265,0
|
|
20240116,152600,4278374030,3265,3265,3265,3265,0
|
|
20240116,152500,4278374030,3265,3265,3265,3265,0
|
|
20240116,152400,4278374030,3265,3265,3265,3265,0
|
|
20240116,152300,4278374030,3265,3265,3265,3265,0
|
|
20240116,152200,4278374030,3265,3265,3265,3265,0
|
|
20240116,152100,4278374030,3265,3265,3265,3265,0
|
|
20240116,152000,4278374030,3265,3265,3265,3265,0
|
|
20240116,151900,4278374030,3265,3265,3270,3260,4451
|
|
20240116,151800,4263834900,3265,3260,3270,3260,8949
|
|
20240116,151700,4234615140,3260,3265,3265,3260,3066
|
|
20240116,151600,4224612820,3265,3260,3270,3260,4991
|
|
20240116,151500,4208312340,3260,3270,3275,3260,10537
|
|
20240116,151400,4173856035,3265,3270,3270,3260,2842
|
|
20240116,151300,4164577185,3270,3260,3270,3245,4176
|
|
20240116,151200,4150959755,3260,3255,3260,3250,7847
|
|
20240116,151100,4125404590,3255,3245,3255,3245,1481
|
|
20240116,151000,4120591115,3245,3245,3245,3240,1877
|
|
20240116,150900,4114503170,3245,3245,3245,3240,2454
|
|
20240116,150800,4106540580,3245,3245,3255,3245,597
|
|
20240116,150700,4104600925,3250,3235,3260,3235,659
|
|
20240116,150600,4102458290,3260,3235,3260,3235,3178
|
|
20240116,150500,4092132585,3235,3220,3235,3220,1913
|
|
20240116,150400,4085965920,3215,3215,3225,3210,6501
|
|
20240116,150300,4065075705,3215,3215,3225,3215,3211
|
|
20240116,150200,4054752240,3215,3220,3230,3215,8664
|
|
20240116,150100,4026892705,3220,3220,3230,3220,6020
|
|
20240116,150000,4007503890,3220,3230,3240,3220,8994
|
|
20240116,145900,3978459120,3235,3235,3240,3230,606
|
|
20240116,145800,3976499465,3235,3235,3235,3235,3913
|
|
20240116,145700,3963840910,3235,3240,3240,3235,2332
|
|
20240116,145600,3956288890,3240,3240,3240,3235,776
|
|
20240116,145500,3953776685,3240,3235,3240,3235,1132
|
|
20240116,145400,3950110955,3235,3250,3250,3235,5465
|
|
20240116,145300,3932414765,3250,3240,3255,3240,3112
|
|
20240116,145200,3922306515,3235,3235,3235,3235,345
|
|
20240116,145100,3921190440,3235,3235,3245,3235,1224
|
|
20240116,145000,3917228200,3235,3230,3235,3230,732
|
|
20240116,144900,3914863835,3230,3235,3235,3225,1949
|
|
20240116,144800,3908562310,3235,3230,3235,3225,4870
|
|
20240116,144700,3892834555,3230,3235,3235,3220,15023
|
|
20240116,144600,3844410140,3235,3235,3235,3235,1613
|
|
20240116,144500,3839192085,3235,3240,3240,3235,2416
|
|
20240116,144400,3831369965,3240,3240,3245,3240,3311
|
|
20240116,144300,3820634815,3245,3245,3245,3245,1586
|
|
20240116,144200,3815488245,3245,3245,3250,3245,336
|
|
20240116,144100,3814397260,3250,3255,3255,3250,4906
|
|
20240116,144000,3798446655,3255,3255,3260,3255,1420
|
|
20240116,143900,3793823555,3255,3250,3255,3250,1186
|
|
20240116,143800,3789963225,3250,3250,3255,3250,1145
|
|
20240116,143700,3786241055,3250,3250,3255,3250,4314
|
|
20240116,143600,3772220525,3255,3255,3255,3250,919
|
|
20240116,143500,3769233725,3250,3255,3255,3250,1291
|
|
20240116,143400,3765032120,3255,3250,3255,3250,2442
|
|
20240116,143300,3757095320,3250,3260,3260,3250,2804
|
|
20240116,143200,3747968245,3260,3260,3265,3260,1635
|
|
20240116,143100,3742637645,3260,3255,3265,3255,1394
|
|
20240116,143000,3738097035,3260,3260,3260,3260,2050
|
|
20240116,142900,3731414035,3255,3265,3265,3255,3267
|
|
20240116,142800,3720766755,3265,3265,3270,3265,4111
|
|
20240116,142700,3707344335,3265,3265,3270,3265,3436
|
|
20240116,142600,3696125695,3270,3270,3270,3265,2826
|
|
20240116,142500,3686890015,3270,3270,3270,3265,390
|
|
20240116,142400,3685615225,3270,3265,3270,3260,865
|
|
20240116,142300,3682787985,3265,3270,3270,3265,6119
|
|
20240116,142200,3662809415,3270,3270,3275,3265,3875
|
|
20240116,142100,3650148205,3270,3270,3270,3265,760
|
|
20240116,142000,3647664580,3270,3260,3270,3260,637
|
|
20240116,141900,3645582195,3260,3270,3270,3260,1414
|
|
20240116,141800,3640966090,3270,3270,3275,3270,1977
|
|
20240116,141700,3634497285,3270,3275,3275,3270,804
|
|
20240116,141600,3631868155,3275,3285,3285,3270,349
|
|
20240116,141500,3630724575,3280,3270,3290,3265,29074
|
|
20240116,141400,3535387855,3265,3260,3270,3260,1980
|
|
20240116,141300,3528927285,3265,3260,3265,3260,1562
|
|
20240116,141200,3523828605,3265,3265,3265,3260,2219
|
|
20240116,141100,3516588455,3265,3260,3265,3255,7075
|
|
20240116,141000,3493537050,3260,3265,3265,3260,2596
|
|
20240116,140900,3485068730,3265,3270,3270,3265,2010
|
|
20240116,140800,3478503740,3270,3270,3270,3265,2628
|
|
20240116,140700,3469914960,3270,3265,3270,3265,4274
|
|
20240116,140600,3455960275,3265,3260,3275,3260,754
|
|
20240116,140500,3453497645,3260,3270,3275,3260,3479
|
|
20240116,140400,3442138565,3270,3275,3275,3265,2225
|
|
20240116,140300,3434852880,3275,3275,3275,3265,5639
|
|
20240116,140200,3416387150,3275,3270,3275,3270,3199
|
|
20240116,140100,3405921140,3270,3280,3280,3270,3587
|
|
20240116,140000,3394178140,3280,3260,3280,3255,7576
|
|
20240116,135900,3369427115,3255,3260,3260,3255,3794
|
|
20240116,135800,3357077630,3260,3260,3260,3255,347
|
|
20240116,135700,3355947925,3255,3260,3260,3255,7321
|
|
20240116,135600,3332083775,3265,3265,3265,3260,564
|
|
20240116,135500,3330242515,3265,3265,3265,3265,3849
|
|
20240116,135400,3317675530,3265,3265,3270,3265,1868
|
|
20240116,135300,3311576225,3265,3265,3265,3265,1872
|
|
20240116,135200,3305464145,3265,3265,3265,3260,1724
|
|
20240116,135100,3299835290,3265,3270,3270,3265,3110
|
|
20240116,135000,3289673415,3270,3265,3270,3265,1436
|
|
20240116,134900,3284980145,3265,3265,3265,3265,780
|
|
20240116,134800,3282433445,3265,3260,3265,3260,1995
|
|
20240116,134700,3275927470,3260,3255,3260,3255,9062
|
|
20240116,134600,3246417225,3255,3260,3260,3255,4904
|
|
20240116,134500,3230430215,3265,3270,3270,3260,6145
|
|
20240116,134400,3210351380,3270,3270,3275,3270,3888
|
|
20240116,134300,3197637275,3270,3275,3275,3270,948
|
|
20240116,134200,3194534930,3275,3275,3275,3270,5957
|
|
20240116,134100,3175026925,3275,3275,3280,3275,3326
|
|
20240116,134000,3164133970,3275,3280,3280,3275,4607
|
|
20240116,133900,3149044100,3275,3275,3280,3275,5462
|
|
20240116,133800,3131135915,3275,3275,3280,3270,6336
|
|
20240116,133700,3110380865,3280,3275,3280,3275,5011
|
|
20240116,133600,3093958305,3275,3270,3275,3270,5076
|
|
20240116,133500,3077339015,3275,3275,3275,3270,3248
|
|
20240116,133400,3066702215,3275,3275,3275,3270,3137
|
|
20240116,133300,3056429340,3275,3280,3280,3270,2537
|
|
20240116,133200,3048120755,3275,3275,3285,3265,50849
|
|
20240116,133100,2881533470,3275,3275,3280,3270,16656
|
|
20240116,133000,2826974655,3275,3270,3280,3265,15144
|
|
20240116,132900,2777411090,3275,3260,3275,3260,12929
|
|
20240116,132800,2735179025,3260,3255,3260,3250,4259
|
|
20240116,132700,2721301555,3255,3240,3255,3220,9807
|
|
20240116,132600,2689466805,3235,3225,3235,3220,5931
|
|
20240116,132500,2670323375,3225,3220,3225,3220,728
|
|
20240116,132400,2667979200,3225,3225,3225,3225,13
|
|
20240116,132300,2667937275,3225,3220,3225,3220,1139
|
|
20240116,132200,2664264695,3220,3220,3225,3220,2592
|
|
20240116,132100,2655918290,3220,3220,3225,3220,1959
|
|
20240116,132000,2649602210,3220,3230,3230,3220,574
|
|
20240116,131900,2647753350,3230,3225,3230,3220,1272
|
|
20240116,131800,2643650700,3225,3230,3230,3225,7716
|
|
20240116,131700,2618766590,3230,3230,3230,3230,14
|
|
20240116,131600,2618721370,3225,3225,3230,3225,5302
|
|
20240116,131500,2601622035,3230,3235,3235,3230,5621
|
|
20240116,131400,2583465055,3235,3235,3235,3235,1234
|
|
20240116,131300,2579473065,3235,3240,3240,3235,2507
|
|
20240116,131200,2571356640,3245,3245,3245,3235,144
|
|
20240116,131100,2570890720,3245,3235,3245,3235,1055
|
|
20240116,131000,2567477760,3245,3240,3245,3235,1536
|
|
20240116,130900,2562502235,3240,3235,3240,3235,887
|
|
20240116,130800,2559632775,3235,3240,3245,3235,781
|
|
20240116,130700,2557105810,3240,3240,3240,3240,2
|
|
20240116,130600,2557099330,3240,3235,3240,3235,548
|
|
20240116,130500,2555324535,3240,3240,3240,3240,746
|
|
20240116,130400,2552907495,3235,3240,3240,3235,402
|
|
20240116,130300,2551605270,3240,3240,3240,3240,1125
|
|
20240116,130200,2547960270,3240,3240,3240,3235,439
|
|
20240116,130100,2546539105,3240,3240,3245,3240,3514
|
|
20240116,130000,2535139610,3235,3240,3240,3235,2041
|
|
20240116,125900,2528529200,3240,3245,3245,3240,1290
|
|
20240116,125800,2524348860,3245,3230,3245,3230,8921
|
|
20240116,125700,2495464280,3230,3235,3235,3230,2
|
|
20240116,125600,2495457815,3230,3230,3230,3230,68
|
|
20240116,125500,2495238175,3235,3225,3235,3225,475
|
|
20240116,125400,2493705050,3235,3225,3235,3225,683
|
|
20240116,125300,2491502365,3235,3235,3235,3225,1445
|
|
20240116,125200,2486839815,3235,3240,3240,3235,454
|
|
20240116,125100,2485371110,3235,3235,3240,3235,2526
|
|
20240116,125000,2477196995,3235,3235,3240,3230,3035
|
|
20240116,124900,2467380045,3240,3235,3240,3235,390
|
|
20240116,124800,2466118385,3235,3230,3240,3230,168
|
|
20240116,124700,2465574900,3230,3245,3245,3230,1908
|
|
20240116,124600,2459392925,3245,3235,3245,3235,108
|
|
20240116,124500,2459043275,3235,3245,3245,3235,382
|
|
20240116,124400,2457804495,3245,3240,3245,3235,2089
|
|
20240116,124300,2451040400,3240,3240,3240,3240,0
|
|
20240116,124200,2451040400,3240,3240,3240,3240,857
|
|
20240116,124100,2448263720,3240,3240,3240,3235,59
|
|
20240116,124000,2448072590,3235,3235,3240,3235,250
|
|
20240116,123900,2447263835,3230,3225,3235,3225,2340
|
|
20240116,123800,2439705230,3225,3220,3225,3215,2914
|
|
20240116,123700,2430323905,3230,3230,3230,3215,6740
|
|
20240116,123600,2408604505,3230,3225,3230,3225,2378
|
|
20240116,123500,2400935450,3225,3230,3230,3225,10
|
|
20240116,123400,2400903175,3230,3230,3230,3230,193
|
|
20240116,123300,2400279785,3230,3235,3235,3230,3625
|
|
20240116,123200,2388570560,3240,3235,3240,3235,782
|
|
20240116,123100,2386039435,3240,3240,3240,3235,368
|
|
20240116,123000,2384848290,3240,3235,3240,3230,2373
|
|
20240116,122900,2377177220,3240,3235,3240,3235,6997
|
|
20240116,122800,2354535945,3240,3245,3245,3240,287
|
|
20240116,122700,2353606020,3235,3245,3245,3235,2956
|
|
20240116,122600,2344028345,3245,3245,3245,3240,1090
|
|
20240116,122500,2340493745,3245,3245,3245,3240,1285
|
|
20240116,122400,2336330310,3245,3250,3250,3245,689
|
|
20240116,122300,2334091210,3255,3245,3255,3245,7732
|
|
20240116,122200,2308973760,3240,3235,3240,3230,9029
|
|
20240116,122100,2279751765,3235,3235,3240,3235,1075
|
|
20240116,122000,2276273490,3240,3240,3240,3235,211
|
|
20240116,121900,2275590395,3235,3235,3240,3235,1512
|
|
20240116,121800,2270696310,3235,3235,3235,3235,141
|
|
20240116,121700,2270240175,3235,3235,3235,3230,150
|
|
20240116,121600,2269755575,3235,3230,3235,3230,1506
|
|
20240116,121500,2264888695,3230,3225,3230,3225,2655
|
|
20240116,121400,2256326280,3230,3235,3235,3225,2408
|
|
20240116,121300,2248549660,3235,3230,3235,3225,2253
|
|
20240116,121200,2241273410,3230,3230,3230,3230,0
|
|
20240116,121100,2241273410,3230,3235,3235,3230,301
|
|
20240116,121000,2240301165,3230,3235,3235,3230,1106
|
|
20240116,120900,2236725325,3235,3235,3235,3235,218
|
|
20240116,120800,2236020095,3235,3240,3240,3230,1003
|
|
20240116,120700,2232779675,3240,3225,3240,3225,4773
|
|
20240116,120600,2217354120,3225,3220,3225,3220,517
|
|
20240116,120500,2215686805,3225,3225,3230,3220,2115
|
|
20240116,120400,2208874600,3225,3225,3230,3225,681
|
|
20240116,120300,2206678370,3230,3230,3230,3230,377
|
|
20240116,120200,2205460660,3225,3230,3230,3225,1517
|
|
20240116,120100,2200562250,3230,3225,3230,3225,1448
|
|
20240116,120000,2195889650,3230,3230,3230,3225,2815
|
|
20240116,115900,2186799670,3230,3225,3230,3225,3800
|
|
20240116,115800,2174542835,3220,3220,3225,3220,5209
|
|
20240116,115700,2157769845,3220,3220,3220,3215,255
|
|
20240116,115600,2156948750,3220,3220,3220,3220,1552
|
|
20240116,115500,2151951310,3215,3215,3215,3215,100
|
|
20240116,115400,2151629810,3220,3220,3220,3220,534
|
|
20240116,115300,2149910330,3220,3215,3220,3215,67
|
|
20240116,115200,2149694885,3215,3215,3215,3215,1256
|
|
20240116,115100,2145656845,3215,3215,3220,3215,2838
|
|
20240116,115000,2136532440,3220,3220,3220,3215,2593
|
|
20240116,114900,2128190280,3225,3220,3225,3215,1534
|
|
20240116,114800,2123254950,3225,3225,3225,3220,991
|
|
20240116,114700,2120059475,3225,3225,3225,3220,2319
|
|
20240116,114600,2112581000,3220,3220,3220,3220,250
|
|
20240116,114500,2111776000,3215,3215,3215,3215,850
|
|
20240116,114400,2109043250,3220,3220,3225,3220,1673
|
|
20240116,114300,2103656180,3225,3225,3225,3220,1118
|
|
20240116,114200,2100050830,3225,3225,3225,3225,4573
|
|
20240116,114100,2085302905,3225,3225,3225,3220,858
|
|
20240116,114000,2082538515,3210,3220,3230,3210,748
|
|
20240116,113900,2080129355,3230,3220,3230,3220,2482
|
|
20240116,113800,2072127430,3215,3220,3220,3210,1479
|
|
20240116,113700,2067372500,3210,3210,3210,3210,214
|
|
20240116,113600,2066685560,3210,3205,3210,3205,1081
|
|
20240116,113500,2063220455,3205,3210,3210,3205,548
|
|
20240116,113400,2061462875,3210,3220,3220,3210,1744
|
|
20240116,113300,2055864625,3210,3220,3220,3210,716
|
|
20240116,113200,2053561165,3220,3210,3225,3210,415
|
|
20240116,113100,2052227355,3205,3210,3210,3205,3
|
|
20240116,113000,2052217730,3210,3210,3210,3205,1230
|
|
20240116,112900,2048272720,3210,3205,3210,3205,738
|
|
20240116,112800,2045907275,3205,3205,3205,3205,314
|
|
20240116,112700,2044900905,3210,3200,3210,3200,799
|
|
20240116,112600,2042340145,3200,3205,3210,3200,1193
|
|
20240116,112500,2038519195,3200,3210,3210,3200,1993
|
|
20240116,112400,2032134315,3210,3210,3210,3205,2237
|
|
20240116,112300,2024962545,3210,3220,3220,3210,2659
|
|
20240116,112200,2016425720,3220,3215,3220,3215,269
|
|
20240116,112100,2015560605,3215,3220,3220,3210,4143
|
|
20240116,112000,2002230960,3230,3225,3230,3220,997
|
|
20240116,111900,1999011140,3230,3225,3230,3225,345
|
|
20240116,111800,1997898455,3230,3235,3235,3230,279
|
|
20240116,111700,1996997260,3235,3235,3240,3230,2765
|
|
20240116,111600,1988057150,3235,3240,3240,3230,3887
|
|
20240116,111500,1975479505,3235,3230,3240,3230,3726
|
|
20240116,111400,1963433600,3230,3220,3230,3220,10096
|
|
20240116,111300,1930880715,3220,3225,3225,3215,998
|
|
20240116,111200,1927667720,3225,3205,3225,3205,5293
|
|
20240116,111100,1910632610,3215,3220,3220,3215,2095
|
|
20240116,111000,1903894480,3215,3215,3220,3215,3294
|
|
20240116,110900,1893291960,3205,3205,3215,3205,949
|
|
20240116,110800,1890244365,3205,3200,3205,3200,749
|
|
20240116,110700,1887846575,3200,3195,3200,3195,3308
|
|
20240116,110600,1877276960,3195,3195,3195,3195,677
|
|
20240116,110500,1875113945,3195,3200,3200,3195,948
|
|
20240116,110400,1872081760,3205,3200,3205,3200,680
|
|
20240116,110300,1869904610,3200,3205,3205,3200,95
|
|
20240116,110200,1869600605,3205,3205,3205,3205,541
|
|
20240116,110100,1867866700,3205,3205,3205,3205,369
|
|
20240116,110000,1866684055,3210,3215,3215,3210,2832
|
|
20240116,105900,1857586620,3215,3215,3220,3215,929
|
|
20240116,105800,1854599880,3220,3215,3220,3215,1729
|
|
20240116,105700,1849036145,3215,3205,3215,3205,2868
|
|
20240116,105600,1839821180,3205,3200,3205,3195,11687
|
|
20240116,105500,1802403545,3200,3195,3200,3195,1420
|
|
20240116,105400,1797866595,3195,3195,3195,3195,4416
|
|
20240116,105300,1783757475,3195,3195,3195,3195,25
|
|
20240116,105200,1783677600,3195,3190,3195,3190,1907
|
|
20240116,105100,1777593760,3190,3190,3190,3190,972
|
|
20240116,105000,1774493080,3190,3190,3195,3190,1742
|
|
20240116,104900,1768934570,3195,3195,3195,3190,113
|
|
20240116,104800,1768574090,3195,3190,3195,3180,1485
|
|
20240116,104700,1763844015,3195,3195,3195,3190,355
|
|
20240116,104600,1762711540,3190,3190,3190,3190,830
|
|
20240116,104500,1760063840,3190,3195,3195,3190,1442
|
|
20240116,104400,1755461880,3195,3195,3200,3195,252
|
|
20240116,104300,1754656715,3200,3190,3200,3185,3117
|
|
20240116,104200,1744703195,3180,3185,3190,3180,97
|
|
20240116,104100,1744394220,3180,3175,3180,3175,3508
|
|
20240116,104000,1733238925,3180,3170,3180,3170,1300
|
|
20240116,103900,1729113685,3180,3180,3185,3175,3570
|
|
20240116,103800,1717764390,3185,3195,3195,3185,272
|
|
20240116,103700,1716896770,3195,3195,3195,3140,28484
|
|
20240116,103600,1626699775,3185,3195,3195,3185,1378
|
|
20240116,103500,1622310825,3195,3185,3195,3180,2244
|
|
20240116,103400,1615162570,3185,3200,3200,3185,1167
|
|
20240116,103300,1611428650,3200,3200,3200,3185,1793
|
|
20240116,103200,1605711825,3200,3200,3200,3185,4585
|
|
20240116,103100,1591095005,3195,3200,3200,3190,1689
|
|
20240116,103000,1585696115,3200,3200,3200,3200,217
|
|
20240116,102900,1585001715,3200,3200,3200,3200,306
|
|
20240116,102800,1584022515,3200,3200,3200,3195,143
|
|
20240116,102700,1583565465,3200,3200,3205,3200,652
|
|
20240116,102600,1581478970,3205,3200,3205,3195,1631
|
|
20240116,102500,1576256030,3195,3195,3205,3190,2545
|
|
20240116,102400,1568115875,3195,3195,3205,3190,1547
|
|
20240116,102300,1563171900,3205,3200,3205,3190,1214
|
|
20240116,102200,1559295135,3190,3200,3200,3190,656
|
|
20240116,102100,1557197835,3205,3210,3210,3195,2912
|
|
20240116,102000,1547890890,3205,3195,3205,3190,7606
|
|
20240116,101900,1523546015,3205,3190,3205,3190,42
|
|
20240116,101800,1523412005,3190,3210,3210,3185,2457
|
|
20240116,101700,1515586125,3210,3200,3210,3185,2956
|
|
20240116,101600,1506146390,3205,3210,3210,3205,1380
|
|
20240116,101500,1501716750,3210,3215,3220,3210,5177
|
|
20240116,101400,1485093305,3215,3200,3215,3200,6925
|
|
20240116,101300,1462849430,3200,3200,3205,3200,1932
|
|
20240116,101200,1456666875,3200,3190,3200,3185,3017
|
|
20240116,101100,1447035665,3190,3195,3195,3190,3068
|
|
20240116,101000,1437236490,3195,3190,3205,3180,12537
|
|
20240116,100900,1397128995,3190,3160,3190,3160,7786
|
|
20240116,100800,1372399380,3160,3150,3165,3145,11362
|
|
20240116,100700,1336556070,3155,3160,3160,3150,6346
|
|
20240116,100600,1316545700,3155,3160,3165,3150,2290
|
|
20240116,100500,1309320220,3165,3165,3165,3140,20548
|
|
20240116,100400,1244540460,3160,3170,3170,3160,6703
|
|
20240116,100300,1223314440,3165,3180,3180,3165,9085
|
|
20240116,100200,1194521985,3175,3185,3185,3175,2626
|
|
20240116,100100,1186170675,3185,3185,3185,3180,1360
|
|
20240116,100000,1181840135,3185,3185,3190,3185,2409
|
|
20240116,095900,1174167440,3185,3190,3190,3180,2442
|
|
20240116,095800,1166397915,3190,3180,3190,3180,1601
|
|
20240116,095700,1161306725,3190,3190,3190,3190,347
|
|
20240116,095600,1160199795,3190,3175,3190,3170,2096
|
|
20240116,095500,1153550640,3170,3175,3180,3170,3537
|
|
20240116,095400,1142322250,3175,3185,3190,3175,11434
|
|
20240116,095300,1105995250,3185,3185,3190,3180,5781
|
|
20240116,095200,1087608690,3185,3190,3190,3180,1844
|
|
20240116,095100,1081739370,3190,3180,3190,3180,812
|
|
20240116,095000,1079156150,3185,3190,3195,3185,6757
|
|
20240116,094900,1057625460,3195,3190,3195,3190,1190
|
|
20240116,094800,1053828410,3190,3200,3200,3190,6674
|
|
20240116,094700,1032504560,3200,3200,3200,3195,2472
|
|
20240116,094600,1024596725,3200,3205,3205,3195,3062
|
|
20240116,094500,1014798465,3200,3195,3200,3195,731
|
|
20240116,094400,1012460820,3195,3190,3195,3185,1266
|
|
20240116,094300,1008420095,3185,3185,3190,3180,10790
|
|
20240116,094200,974091810,3185,3195,3200,3185,4819
|
|
20240116,094100,958711240,3195,3195,3195,3185,1889
|
|
20240116,094000,952685715,3195,3200,3205,3190,4914
|
|
20240116,093900,937002255,3200,3210,3210,3200,3446
|
|
20240116,093800,925972310,3210,3215,3215,3210,1793
|
|
20240116,093700,920208130,3215,3220,3220,3195,5234
|
|
20240116,093600,903429995,3215,3220,3220,3215,2062
|
|
20240116,093500,896790680,3215,3215,3220,3215,185
|
|
20240116,093400,896195685,3215,3225,3225,3215,1175
|
|
20240116,093300,892414860,3225,3220,3225,3220,4388
|
|
20240116,093200,878276610,3220,3225,3230,3220,1782
|
|
20240116,093100,872532835,3225,3220,3230,3220,1993
|
|
20240116,093000,866114115,3220,3220,3235,3200,9439
|
|
20240116,092900,835778775,3215,3240,3245,3215,1471
|
|
20240116,092800,831032670,3240,3220,3245,3220,4730
|
|
20240116,092700,815755125,3210,3200,3220,3200,3288
|
|
20240116,092600,805196265,3200,3200,3205,3200,6208
|
|
20240116,092500,785329350,3200,3210,3210,3200,6855
|
|
20240116,092400,763347960,3215,3215,3220,3210,3316
|
|
20240116,092300,752687650,3220,3215,3220,3215,2201
|
|
20240116,092200,745610660,3210,3215,3215,3210,1183
|
|
20240116,092100,741807545,3210,3220,3220,3210,11714
|
|
20240116,092000,704141620,3215,3220,3220,3215,2288
|
|
20240116,091900,696780360,3215,3230,3230,3215,7258
|
|
20240116,091800,673420110,3225,3220,3225,3220,5804
|
|
20240116,091700,654710710,3220,3210,3220,3210,4722
|
|
20240116,091600,639519980,3210,3210,3220,3205,4850
|
|
20240116,091500,623920265,3205,3210,3215,3205,9356
|
|
20240116,091400,593913960,3205,3195,3215,3195,4044
|
|
20240116,091300,580952135,3205,3185,3205,3185,11546
|
|
20240116,091200,544031575,3185,3175,3185,3175,2028
|
|
20240116,091100,537584480,3175,3165,3175,3165,6633
|
|
20240116,091000,516563720,3170,3175,3180,3165,7438
|
|
20240116,090900,492960795,3185,3180,3190,3165,14652
|
|
20240116,090800,446562475,3165,3200,3200,3160,29972
|
|
20240116,090700,351251170,3200,3195,3200,3190,2584
|
|
20240116,090600,342992040,3200,3190,3200,3190,6127
|
|
20240116,090500,323432325,3190,3195,3200,3190,6096
|
|
20240116,090400,303977245,3200,3195,3200,3180,17965
|
|
20240116,090300,246707475,3195,3215,3220,3195,17324
|
|
20240116,090200,191206000,3220,3220,3235,3210,6799
|
|
20240116,090100,169308355,3235,3205,3235,3185,19456
|
|
20240116,090000,107131665,3200,3275,3275,3195,32170
|