633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,193000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,192900,6384347335,3385,3385,3385,3385,0
|
|
20240117,192800,6384347335,3385,3385,3385,3385,0
|
|
20240117,192700,6384347335,3385,3385,3385,3385,0
|
|
20240117,192600,6384347335,3385,3385,3385,3385,0
|
|
20240117,192500,6384347335,3385,3385,3385,3385,0
|
|
20240117,192400,6384347335,3385,3385,3385,3385,0
|
|
20240117,192300,6384347335,3385,3385,3385,3385,0
|
|
20240117,192200,6384347335,3385,3385,3385,3385,0
|
|
20240117,192100,6384347335,3385,3385,3385,3385,0
|
|
20240117,192000,6384347335,3385,3385,3385,3385,0
|
|
20240117,191900,6384347335,3385,3385,3385,3385,0
|
|
20240117,191800,6384347335,3385,3385,3385,3385,0
|
|
20240117,191700,6384347335,3385,3385,3385,3385,0
|
|
20240117,191600,6384347335,3385,3385,3385,3385,0
|
|
20240117,191500,6384347335,3385,3385,3385,3385,0
|
|
20240117,191400,6384347335,3385,3385,3385,3385,0
|
|
20240117,191300,6384347335,3385,3385,3385,3385,0
|
|
20240117,191200,6384347335,3385,3385,3385,3385,0
|
|
20240117,191100,6384347335,3385,3385,3385,3385,0
|
|
20240117,191000,6384347335,3385,3385,3385,3385,0
|
|
20240117,190900,6384347335,3385,3385,3385,3385,0
|
|
20240117,190800,6384347335,3385,3385,3385,3385,0
|
|
20240117,190700,6384347335,3385,3385,3385,3385,0
|
|
20240117,190600,6384347335,3385,3385,3385,3385,0
|
|
20240117,190500,6384347335,3385,3385,3385,3385,0
|
|
20240117,190400,6384347335,3385,3385,3385,3385,0
|
|
20240117,190300,6384347335,3385,3385,3385,3385,0
|
|
20240117,190200,6384347335,3385,3385,3385,3385,0
|
|
20240117,190100,6384347335,3385,3385,3385,3385,0
|
|
20240117,190000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,185900,6384347335,3385,3385,3385,3385,0
|
|
20240117,185800,6384347335,3385,3385,3385,3385,0
|
|
20240117,185700,6384347335,3385,3385,3385,3385,0
|
|
20240117,185600,6384347335,3385,3385,3385,3385,0
|
|
20240117,185500,6384347335,3385,3385,3385,3385,0
|
|
20240117,185400,6384347335,3385,3385,3385,3385,0
|
|
20240117,185300,6384347335,3385,3385,3385,3385,0
|
|
20240117,185200,6384347335,3385,3385,3385,3385,0
|
|
20240117,185100,6384347335,3385,3385,3385,3385,0
|
|
20240117,185000,6384347335,3385,3385,3385,3385,0
|
|
20240117,184900,6384347335,3385,3385,3385,3385,0
|
|
20240117,184800,6384347335,3385,3385,3385,3385,0
|
|
20240117,184700,6384347335,3385,3385,3385,3385,0
|
|
20240117,184600,6384347335,3385,3385,3385,3385,0
|
|
20240117,184500,6384347335,3385,3385,3385,3385,0
|
|
20240117,184400,6384347335,3385,3385,3385,3385,0
|
|
20240117,184300,6384347335,3385,3385,3385,3385,0
|
|
20240117,184200,6384347335,3385,3385,3385,3385,0
|
|
20240117,184100,6384347335,3385,3385,3385,3385,0
|
|
20240117,184000,6384347335,3385,3385,3385,3385,0
|
|
20240117,183900,6384347335,3385,3385,3385,3385,0
|
|
20240117,183800,6384347335,3385,3385,3385,3385,0
|
|
20240117,183700,6384347335,3385,3385,3385,3385,0
|
|
20240117,183600,6384347335,3385,3385,3385,3385,0
|
|
20240117,183500,6384347335,3385,3385,3385,3385,0
|
|
20240117,183400,6384347335,3385,3385,3385,3385,0
|
|
20240117,183300,6384347335,3385,3385,3385,3385,0
|
|
20240117,183200,6384347335,3385,3385,3385,3385,0
|
|
20240117,183100,6384347335,3385,3385,3385,3385,0
|
|
20240117,183000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,182900,6384347335,3385,3385,3385,3385,0
|
|
20240117,182800,6384347335,3385,3385,3385,3385,0
|
|
20240117,182700,6384347335,3385,3385,3385,3385,0
|
|
20240117,182600,6384347335,3385,3385,3385,3385,0
|
|
20240117,182500,6384347335,3385,3385,3385,3385,0
|
|
20240117,182400,6384347335,3385,3385,3385,3385,0
|
|
20240117,182300,6384347335,3385,3385,3385,3385,0
|
|
20240117,182200,6384347335,3385,3385,3385,3385,0
|
|
20240117,182100,6384347335,3385,3385,3385,3385,0
|
|
20240117,182000,6384347335,3385,3385,3385,3385,0
|
|
20240117,181900,6384347335,3385,3385,3385,3385,0
|
|
20240117,181800,6384347335,3385,3385,3385,3385,0
|
|
20240117,181700,6384347335,3385,3385,3385,3385,0
|
|
20240117,181600,6384347335,3385,3385,3385,3385,0
|
|
20240117,181500,6384347335,3385,3385,3385,3385,0
|
|
20240117,181400,6384347335,3385,3385,3385,3385,0
|
|
20240117,181300,6384347335,3385,3385,3385,3385,0
|
|
20240117,181200,6384347335,3385,3385,3385,3385,0
|
|
20240117,181100,6384347335,3385,3385,3385,3385,0
|
|
20240117,181000,6384347335,3385,3385,3385,3385,0
|
|
20240117,180900,6384347335,3385,3385,3385,3385,0
|
|
20240117,180800,6384347335,3385,3385,3385,3385,0
|
|
20240117,180700,6384347335,3385,3385,3385,3385,0
|
|
20240117,180600,6384347335,3385,3385,3385,3385,0
|
|
20240117,180500,6384347335,3385,3385,3385,3385,0
|
|
20240117,180400,6384347335,3385,3385,3385,3385,0
|
|
20240117,180300,6384347335,3385,3385,3385,3385,0
|
|
20240117,180200,6384347335,3385,3385,3385,3385,0
|
|
20240117,180100,6384347335,3385,3385,3385,3385,0
|
|
20240117,180000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,175900,6384347335,3385,3385,3385,3385,0
|
|
20240117,175800,6384347335,3385,3385,3385,3385,0
|
|
20240117,175700,6384347335,3385,3385,3385,3385,0
|
|
20240117,175600,6384347335,3385,3385,3385,3385,0
|
|
20240117,175500,6384347335,3385,3385,3385,3385,0
|
|
20240117,175400,6384347335,3385,3385,3385,3385,0
|
|
20240117,175300,6384347335,3385,3385,3385,3385,0
|
|
20240117,175200,6384347335,3385,3385,3385,3385,0
|
|
20240117,175100,6384347335,3385,3385,3385,3385,0
|
|
20240117,175000,6384347335,3385,3385,3385,3385,0
|
|
20240117,174900,6384347335,3385,3385,3385,3385,0
|
|
20240117,174800,6384347335,3385,3385,3385,3385,0
|
|
20240117,174700,6384347335,3385,3385,3385,3385,0
|
|
20240117,174600,6384347335,3385,3385,3385,3385,0
|
|
20240117,174500,6384347335,3385,3385,3385,3385,0
|
|
20240117,174400,6384347335,3385,3385,3385,3385,0
|
|
20240117,174300,6384347335,3385,3385,3385,3385,0
|
|
20240117,174200,6384347335,3385,3385,3385,3385,0
|
|
20240117,174100,6384347335,3385,3385,3385,3385,0
|
|
20240117,174000,6384347335,3385,3385,3385,3385,0
|
|
20240117,173900,6384347335,3385,3385,3385,3385,0
|
|
20240117,173800,6384347335,3385,3385,3385,3385,0
|
|
20240117,173700,6384347335,3385,3385,3385,3385,0
|
|
20240117,173600,6384347335,3385,3385,3385,3385,0
|
|
20240117,173500,6384347335,3385,3385,3385,3385,0
|
|
20240117,173400,6384347335,3385,3385,3385,3385,0
|
|
20240117,173300,6384347335,3385,3385,3385,3385,0
|
|
20240117,173200,6384347335,3385,3385,3385,3385,0
|
|
20240117,173100,6384347335,3385,3385,3385,3385,0
|
|
20240117,173000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,172900,6384347335,3385,3385,3385,3385,0
|
|
20240117,172800,6384347335,3385,3385,3385,3385,0
|
|
20240117,172700,6384347335,3385,3385,3385,3385,0
|
|
20240117,172600,6384347335,3385,3385,3385,3385,0
|
|
20240117,172500,6384347335,3385,3385,3385,3385,0
|
|
20240117,172400,6384347335,3385,3385,3385,3385,0
|
|
20240117,172300,6384347335,3385,3385,3385,3385,0
|
|
20240117,172200,6384347335,3385,3385,3385,3385,0
|
|
20240117,172100,6384347335,3385,3385,3385,3385,0
|
|
20240117,172000,6384347335,3385,3385,3385,3385,0
|
|
20240117,171900,6384347335,3385,3385,3385,3385,0
|
|
20240117,171800,6384347335,3385,3385,3385,3385,0
|
|
20240117,171700,6384347335,3385,3385,3385,3385,0
|
|
20240117,171600,6384347335,3385,3385,3385,3385,0
|
|
20240117,171500,6384347335,3385,3385,3385,3385,0
|
|
20240117,171400,6384347335,3385,3385,3385,3385,0
|
|
20240117,171300,6384347335,3385,3385,3385,3385,0
|
|
20240117,171200,6384347335,3385,3385,3385,3385,0
|
|
20240117,171100,6384347335,3385,3385,3385,3385,0
|
|
20240117,171000,6384347335,3385,3385,3385,3385,0
|
|
20240117,170900,6384347335,3385,3385,3385,3385,0
|
|
20240117,170800,6384347335,3385,3385,3385,3385,0
|
|
20240117,170700,6384347335,3385,3385,3385,3385,0
|
|
20240117,170600,6384347335,3385,3385,3385,3385,0
|
|
20240117,170500,6384347335,3385,3385,3385,3385,0
|
|
20240117,170400,6384347335,3385,3385,3385,3385,0
|
|
20240117,170300,6384347335,3385,3385,3385,3385,0
|
|
20240117,170200,6384347335,3385,3385,3385,3385,0
|
|
20240117,170100,6384347335,3385,3385,3385,3385,0
|
|
20240117,170000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,165900,6384347335,3385,3385,3385,3385,0
|
|
20240117,165800,6384347335,3385,3385,3385,3385,0
|
|
20240117,165700,6384347335,3385,3385,3385,3385,0
|
|
20240117,165600,6384347335,3385,3385,3385,3385,0
|
|
20240117,165500,6384347335,3385,3385,3385,3385,0
|
|
20240117,165400,6384347335,3385,3385,3385,3385,0
|
|
20240117,165300,6384347335,3385,3385,3385,3385,0
|
|
20240117,165200,6384347335,3385,3385,3385,3385,0
|
|
20240117,165100,6384347335,3385,3385,3385,3385,0
|
|
20240117,165000,6384347335,3385,3385,3385,3385,0
|
|
20240117,164900,6384347335,3385,3385,3385,3385,0
|
|
20240117,164800,6384347335,3385,3385,3385,3385,0
|
|
20240117,164700,6384347335,3385,3385,3385,3385,0
|
|
20240117,164600,6384347335,3385,3385,3385,3385,0
|
|
20240117,164500,6384347335,3385,3385,3385,3385,0
|
|
20240117,164400,6384347335,3385,3385,3385,3385,0
|
|
20240117,164300,6384347335,3385,3385,3385,3385,0
|
|
20240117,164200,6384347335,3385,3385,3385,3385,0
|
|
20240117,164100,6384347335,3385,3385,3385,3385,0
|
|
20240117,164000,6384347335,3385,3385,3385,3385,0
|
|
20240117,163900,6384347335,3385,3385,3385,3385,0
|
|
20240117,163800,6384347335,3385,3385,3385,3385,0
|
|
20240117,163700,6384347335,3385,3385,3385,3385,0
|
|
20240117,163600,6384347335,3385,3385,3385,3385,0
|
|
20240117,163500,6384347335,3385,3385,3385,3385,0
|
|
20240117,163400,6384347335,3385,3385,3385,3385,0
|
|
20240117,163300,6384347335,3385,3385,3385,3385,0
|
|
20240117,163200,6384347335,3385,3385,3385,3385,0
|
|
20240117,163100,6384347335,3385,3385,3385,3385,0
|
|
20240117,163000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,162900,6384347335,3385,3385,3385,3385,0
|
|
20240117,162800,6384347335,3385,3385,3385,3385,0
|
|
20240117,162700,6384347335,3385,3385,3385,3385,0
|
|
20240117,162600,6384347335,3385,3385,3385,3385,0
|
|
20240117,162500,6384347335,3385,3385,3385,3385,0
|
|
20240117,162400,6384347335,3385,3385,3385,3385,0
|
|
20240117,162300,6384347335,3385,3385,3385,3385,0
|
|
20240117,162200,6384347335,3385,3385,3385,3385,0
|
|
20240117,162100,6384347335,3385,3385,3385,3385,0
|
|
20240117,162000,6384347335,3385,3385,3385,3385,0
|
|
20240117,161900,6384347335,3385,3385,3385,3385,0
|
|
20240117,161800,6384347335,3385,3385,3385,3385,0
|
|
20240117,161700,6384347335,3385,3385,3385,3385,0
|
|
20240117,161600,6384347335,3385,3385,3385,3385,0
|
|
20240117,161500,6384347335,3385,3385,3385,3385,0
|
|
20240117,161400,6384347335,3385,3385,3385,3385,0
|
|
20240117,161300,6384347335,3385,3385,3385,3385,0
|
|
20240117,161200,6384347335,3385,3385,3385,3385,0
|
|
20240117,161100,6384347335,3385,3385,3385,3385,0
|
|
20240117,161000,6384347335,3385,3385,3385,3385,0
|
|
20240117,160900,6384347335,3385,3385,3385,3385,0
|
|
20240117,160800,6384347335,3385,3385,3385,3385,0
|
|
20240117,160700,6384347335,3385,3385,3385,3385,0
|
|
20240117,160600,6384347335,3385,3385,3385,3385,0
|
|
20240117,160500,6384347335,3385,3385,3385,3385,0
|
|
20240117,160400,6384347335,3385,3385,3385,3385,0
|
|
20240117,160300,6384347335,3385,3385,3385,3385,0
|
|
20240117,160200,6384347335,3385,3385,3385,3385,0
|
|
20240117,160100,6384347335,3385,3385,3385,3385,0
|
|
20240117,160000,6384347335,3385,3385,3385,3385,117657
|
|
20240117,155900,6384347335,3385,3385,3385,3385,0
|
|
20240117,155800,6384347335,3385,3385,3385,3385,0
|
|
20240117,155700,6384347335,3385,3385,3385,3385,0
|
|
20240117,155600,6384347335,3385,3385,3385,3385,0
|
|
20240117,155500,6384347335,3385,3385,3385,3385,0
|
|
20240117,155400,6384347335,3385,3385,3385,3385,0
|
|
20240117,155300,6384347335,3385,3385,3385,3385,0
|
|
20240117,155200,6384347335,3385,3385,3385,3385,0
|
|
20240117,155100,6384347335,3385,3385,3385,3385,0
|
|
20240117,155000,6384347335,3385,3385,3385,3385,0
|
|
20240117,154900,6384347335,3385,3385,3385,3385,0
|
|
20240117,154800,6384347335,3385,3385,3385,3385,0
|
|
20240117,154700,6384347335,3385,3385,3385,3385,0
|
|
20240117,154600,6384347335,3385,3385,3385,3385,0
|
|
20240117,154500,6384347335,3385,3385,3385,3385,0
|
|
20240117,154400,6384347335,3385,3385,3385,3385,0
|
|
20240117,154300,6384347335,3385,3385,3385,3385,0
|
|
20240117,154200,6384347335,3385,3385,3385,3385,0
|
|
20240117,154100,6384347335,3385,3385,3385,3385,0
|
|
20240117,154000,6384347335,3385,3385,3385,3385,0
|
|
20240117,153900,6384347335,3385,3385,3385,3385,0
|
|
20240117,153800,6384347335,3385,3385,3385,3385,0
|
|
20240117,153700,6384347335,3385,3385,3385,3385,0
|
|
20240117,153600,6384347335,3385,3385,3385,3385,0
|
|
20240117,153500,6384347335,3385,3385,3385,3385,0
|
|
20240117,153400,6384347335,3385,3385,3385,3385,0
|
|
20240117,153300,6384347335,3385,3385,3385,3385,0
|
|
20240117,153200,6384347335,3385,3385,3385,3385,0
|
|
20240117,153100,6384347335,3385,3385,3385,3385,0
|
|
20240117,153000,6384347335,3385,3385,3385,3385,235314
|
|
20240117,152900,5986078390,3385,3385,3385,3385,0
|
|
20240117,152800,5986078390,3385,3385,3385,3385,0
|
|
20240117,152700,5986078390,3385,3385,3385,3385,0
|
|
20240117,152600,5986078390,3385,3385,3385,3385,0
|
|
20240117,152500,5986078390,3385,3385,3385,3385,0
|
|
20240117,152400,5986078390,3385,3385,3385,3385,0
|
|
20240117,152300,5986078390,3385,3385,3385,3385,0
|
|
20240117,152200,5986078390,3385,3385,3385,3385,0
|
|
20240117,152100,5986078390,3385,3385,3385,3385,0
|
|
20240117,152000,5986078390,3385,3385,3385,3385,0
|
|
20240117,151900,5986078390,3385,3365,3390,3360,102622
|
|
20240117,151800,5639406320,3365,3350,3365,3345,23059
|
|
20240117,151700,5561920555,3345,3340,3355,3330,22176
|
|
20240117,151600,5487873075,3335,3365,3365,3335,26413
|
|
20240117,151500,5399369055,3365,3355,3370,3350,31048
|
|
20240117,151400,5294987595,3360,3355,3360,3350,19324
|
|
20240117,151300,5230159230,3355,3365,3365,3345,36869
|
|
20240117,151200,5106515750,3365,3350,3375,3340,72695
|
|
20240117,151100,4862364090,3350,3315,3350,3310,42874
|
|
20240117,151000,4719325010,3310,3295,3315,3290,12562
|
|
20240117,150900,4677880255,3295,3300,3300,3290,12093
|
|
20240117,150800,4638048050,3300,3320,3320,3295,14466
|
|
20240117,150700,4590243685,3315,3305,3320,3300,16934
|
|
20240117,150600,4534237400,3305,3310,3310,3295,11002
|
|
20240117,150500,4497888130,3310,3325,3325,3285,48677
|
|
20240117,150400,4336939255,3325,3335,3335,3315,33911
|
|
20240117,150300,4224253250,3330,3325,3335,3325,27840
|
|
20240117,150200,4131545335,3335,3320,3350,3310,92443
|
|
20240117,150100,3823409470,3315,3310,3320,3305,30936
|
|
20240117,150000,3720827505,3310,3305,3315,3300,34992
|
|
20240117,145900,3605082720,3305,3295,3310,3290,45410
|
|
20240117,145800,3455268520,3295,3285,3295,3280,19284
|
|
20240117,145700,3391820830,3280,3285,3285,3270,9547
|
|
20240117,145600,3360525025,3280,3280,3285,3275,11608
|
|
20240117,145500,3322415815,3280,3275,3285,3275,20364
|
|
20240117,145400,3255630330,3275,3285,3285,3270,21584
|
|
20240117,145300,3184844880,3285,3265,3285,3260,15130
|
|
20240117,145200,3135344480,3265,3255,3265,3255,11130
|
|
20240117,145100,3099083735,3255,3250,3255,3245,8573
|
|
20240117,145000,3071218980,3250,3245,3255,3245,7515
|
|
20240117,144900,3046800080,3245,3240,3245,3240,5375
|
|
20240117,144800,3029361635,3240,3245,3245,3235,2537
|
|
20240117,144700,3021134160,3245,3240,3250,3240,2366
|
|
20240117,144600,3013456840,3245,3230,3250,3230,29479
|
|
20240117,144500,2917810330,3235,3230,3240,3230,4472
|
|
20240117,144400,2903343710,3235,3230,3235,3230,6670
|
|
20240117,144300,2881797410,3230,3230,3230,3225,5406
|
|
20240117,144200,2864341035,3230,3220,3230,3215,6789
|
|
20240117,144100,2842461035,3220,3215,3220,3210,10085
|
|
20240117,144000,2810062635,3210,3205,3210,3205,3030
|
|
20240117,143900,2800340780,3205,3205,3205,3205,319
|
|
20240117,143800,2799318385,3205,3205,3205,3205,196
|
|
20240117,143700,2798690205,3205,3205,3205,3200,616
|
|
20240117,143600,2796716720,3205,3205,3205,3200,1238
|
|
20240117,143500,2792749435,3205,3210,3210,3205,624
|
|
20240117,143400,2790749390,3205,3210,3210,3205,659
|
|
20240117,143300,2788634995,3210,3205,3215,3205,3428
|
|
20240117,143200,2777635515,3205,3200,3205,3200,1944
|
|
20240117,143100,2771412510,3200,3195,3200,3195,789
|
|
20240117,143000,2768888610,3200,3195,3200,3190,2744
|
|
20240117,142900,2760129580,3190,3190,3195,3190,372
|
|
20240117,142800,2758941930,3190,3195,3195,3190,287
|
|
20240117,142700,2758025585,3195,3195,3195,3195,1815
|
|
20240117,142600,2752226660,3200,3200,3200,3195,560
|
|
20240117,142500,2750437050,3200,3200,3200,3195,845
|
|
20240117,142400,2747734970,3195,3205,3205,3195,3377
|
|
20240117,142300,2736928645,3205,3200,3205,3200,403
|
|
20240117,142200,2735637525,3205,3205,3205,3205,341
|
|
20240117,142100,2734544620,3205,3205,3205,3200,1697
|
|
20240117,142000,2729108750,3200,3205,3205,3200,655
|
|
20240117,141900,2727011975,3205,3200,3205,3200,1120
|
|
20240117,141800,2723425075,3205,3200,3205,3200,844
|
|
20240117,141700,2720723050,3205,3205,3205,3200,622
|
|
20240117,141600,2718730665,3205,3210,3210,3205,460
|
|
20240117,141500,2717256245,3200,3210,3210,3200,797
|
|
20240117,141400,2714703620,3205,3205,3210,3205,423
|
|
20240117,141300,2713346365,3200,3210,3210,3200,433
|
|
20240117,141200,2711957945,3210,3210,3210,3205,1100
|
|
20240117,141100,2708432055,3210,3210,3210,3210,560
|
|
20240117,141000,2706634455,3205,3210,3210,3205,1735
|
|
20240117,140900,2701071900,3210,3200,3210,3200,2115
|
|
20240117,140800,2694290965,3205,3205,3205,3200,716
|
|
20240117,140700,2691998185,3205,3200,3205,3195,2257
|
|
20240117,140600,2684775945,3205,3215,3215,3205,1715
|
|
20240117,140500,2679277365,3200,3215,3215,3200,3714
|
|
20240117,140400,2667358290,3215,3210,3215,3210,2694
|
|
20240117,140300,2658710280,3210,3210,3210,3205,1818
|
|
20240117,140200,2652874685,3205,3210,3210,3205,586
|
|
20240117,140100,2650996175,3210,3205,3210,3205,801
|
|
20240117,140000,2648427990,3205,3205,3205,3200,5742
|
|
20240117,135900,2630024980,3205,3195,3205,3195,463
|
|
20240117,135800,2628545145,3200,3195,3200,3190,1748
|
|
20240117,135700,2622964970,3195,3200,3200,3195,727
|
|
20240117,135600,2620640995,3200,3200,3200,3200,3059
|
|
20240117,135500,2610852195,3200,3200,3200,3195,619
|
|
20240117,135400,2608871400,3195,3200,3200,3195,286
|
|
20240117,135300,2607956650,3200,3200,3200,3195,2962
|
|
20240117,135200,2598492295,3200,3195,3205,3195,4238
|
|
20240117,135100,2584930135,3195,3200,3200,3195,4282
|
|
20240117,135000,2571228585,3200,3195,3200,3190,478
|
|
20240117,134900,2569702250,3195,3195,3200,3195,354
|
|
20240117,134800,2568570720,3200,3200,3200,3195,628
|
|
20240117,134700,2566561235,3200,3180,3200,3175,5661
|
|
20240117,134600,2548515005,3175,3170,3180,3165,195
|
|
20240117,134500,2547896815,3170,3180,3180,3170,3433
|
|
20240117,134400,2537009425,3180,3185,3185,3175,1156
|
|
20240117,134300,2533335950,3185,3180,3185,3180,1790
|
|
20240117,134200,2527639800,3185,3180,3185,3180,1411
|
|
20240117,134100,2523152620,3175,3170,3175,3170,2781
|
|
20240117,134000,2514325950,3175,3170,3175,3170,584
|
|
20240117,133900,2512474000,3175,3175,3175,3165,249
|
|
20240117,133800,2511683560,3180,3175,3180,3165,3913
|
|
20240117,133700,2499284600,3175,3175,3175,3175,141
|
|
20240117,133600,2498836925,3175,3175,3175,3170,399
|
|
20240117,133500,2497570600,3170,3170,3170,3170,1130
|
|
20240117,133400,2493988500,3175,3175,3180,3170,369
|
|
20240117,133300,2492816590,3180,3175,3180,3160,1997
|
|
20240117,133200,2486494655,3175,3165,3175,3165,619
|
|
20240117,133100,2484532780,3165,3170,3170,3165,563
|
|
20240117,133000,2482749315,3170,3170,3170,3170,386
|
|
20240117,132900,2481525695,3175,3180,3180,3170,1451
|
|
20240117,132800,2476924480,3180,3180,3180,3175,634
|
|
20240117,132700,2474910750,3180,3175,3180,3175,785
|
|
20240117,132600,2472417015,3180,3180,3180,3180,59
|
|
20240117,132500,2472229395,3180,3180,3185,3170,2532
|
|
20240117,132400,2464192510,3185,3180,3185,3180,312
|
|
20240117,132300,2463198950,3175,3175,3175,3175,391
|
|
20240117,132200,2461957525,3175,3175,3175,3175,229
|
|
20240117,132100,2461230450,3175,3170,3175,3170,1881
|
|
20240117,132000,2455261615,3170,3165,3170,3160,886
|
|
20240117,131900,2452456940,3170,3170,3170,3170,232
|
|
20240117,131800,2451721500,3170,3170,3170,3170,102
|
|
20240117,131700,2451398160,3170,3170,3170,3170,483
|
|
20240117,131600,2449867050,3170,3170,3170,3170,1020
|
|
20240117,131500,2446633650,3170,3175,3175,3170,133
|
|
20240117,131400,2446211420,3175,3170,3175,3170,398
|
|
20240117,131300,2444948570,3170,3175,3175,3170,237
|
|
20240117,131200,2444196690,3175,3175,3175,3175,146
|
|
20240117,131100,2443733140,3175,3180,3180,3170,261
|
|
20240117,131000,2442904295,3180,3170,3180,3170,2294
|
|
20240117,130900,2435631935,3170,3165,3170,3165,527
|
|
20240117,130800,2433961680,3165,3165,3165,3155,1663
|
|
20240117,130700,2428710250,3160,3165,3170,3160,4996
|
|
20240117,130600,2412919560,3165,3165,3165,3160,600
|
|
20240117,130500,2411021565,3165,3170,3170,3165,819
|
|
20240117,130400,2408427835,3170,3170,3170,3170,138
|
|
20240117,130300,2407990375,3170,3170,3170,3165,768
|
|
20240117,130200,2405557485,3170,3165,3170,3165,1617
|
|
20240117,130100,2400438445,3170,3170,3175,3170,1380
|
|
20240117,130000,2396063065,3170,3175,3175,3165,1401
|
|
20240117,125900,2391624000,3170,3180,3180,3170,4372
|
|
20240117,125800,2377745380,3180,3180,3190,3180,730
|
|
20240117,125700,2375422880,3180,3185,3185,3180,338
|
|
20240117,125600,2374347090,3185,3185,3190,3185,98
|
|
20240117,125500,2374034735,3185,3190,3190,3185,1671
|
|
20240117,125400,2368711310,3190,3190,3190,3185,226
|
|
20240117,125300,2367990380,3190,3190,3195,3190,453
|
|
20240117,125200,2366545120,3190,3190,3190,3175,1831
|
|
20240117,125100,2360728055,3185,3195,3195,3185,475
|
|
20240117,125000,2359214570,3195,3190,3195,3185,541
|
|
20240117,124900,2357487735,3190,3195,3195,3185,1434
|
|
20240117,124800,2352918290,3185,3190,3195,3185,4290
|
|
20240117,124700,2339253920,3195,3195,3200,3185,3499
|
|
20240117,124600,2328091330,3195,3190,3195,3190,1705
|
|
20240117,124500,2322645130,3190,3185,3190,3185,3603
|
|
20240117,124400,2311156115,3185,3180,3185,3180,1887
|
|
20240117,124300,2305149620,3180,3185,3185,3180,706
|
|
20240117,124200,2302903945,3185,3175,3185,3175,3616
|
|
20240117,124100,2291416620,3175,3175,3175,3175,1727
|
|
20240117,124000,2285933395,3175,3170,3175,3170,1850
|
|
20240117,123900,2280065875,3170,3170,3170,3160,779
|
|
20240117,123800,2277601140,3165,3170,3170,3165,59
|
|
20240117,123700,2277414115,3170,3170,3170,3170,1719
|
|
20240117,123600,2271964885,3160,3170,3170,3160,837
|
|
20240117,123500,2269313910,3170,3160,3170,3160,5174
|
|
20240117,123400,2252958300,3160,3165,3165,3160,604
|
|
20240117,123300,2251048190,3165,3165,3165,3160,1189
|
|
20240117,123200,2247285080,3165,3170,3170,3165,1018
|
|
20240117,123100,2244062840,3170,3170,3170,3170,848
|
|
20240117,123000,2241374680,3170,3170,3170,3170,314
|
|
20240117,122900,2240379300,3170,3170,3170,3170,303
|
|
20240117,122800,2239418790,3170,3165,3170,3165,348
|
|
20240117,122700,2238315635,3165,3170,3170,3165,880
|
|
20240117,122600,2235530230,3170,3165,3170,3165,466
|
|
20240117,122500,2234054685,3165,3165,3165,3160,389
|
|
20240117,122400,2232824570,3165,3170,3170,3160,1485
|
|
20240117,122300,2228124055,3170,3170,3170,3170,185
|
|
20240117,122200,2227537605,3170,3155,3170,3155,596
|
|
20240117,122100,2225650780,3170,3170,3170,3155,1231
|
|
20240117,122000,2221765595,3170,3160,3170,3160,2346
|
|
20240117,121900,2214351865,3160,3160,3160,3155,469
|
|
20240117,121800,2212869975,3155,3160,3160,3155,1785
|
|
20240117,121700,2207237540,3160,3155,3160,3155,1521
|
|
20240117,121600,2202436680,3160,3165,3165,3160,696
|
|
20240117,121500,2200236665,3165,3170,3170,3165,511
|
|
20240117,121400,2198618540,3165,3165,3165,3160,1550
|
|
20240117,121300,2193715540,3160,3165,3165,3160,110
|
|
20240117,121200,2193367630,3170,3170,3170,3165,398
|
|
20240117,121100,2192106095,3170,3165,3170,3155,771
|
|
20240117,121000,2189668110,3170,3175,3175,3165,400
|
|
20240117,120900,2188398795,3175,3170,3175,3170,532
|
|
20240117,120800,2186711985,3170,3175,3175,3170,466
|
|
20240117,120700,2185233560,3175,3170,3175,3170,641
|
|
20240117,120600,2183201540,3170,3165,3170,3165,847
|
|
20240117,120500,2180516630,3170,3170,3170,3155,1277
|
|
20240117,120400,2176483780,3170,3175,3175,3170,290
|
|
20240117,120300,2175564055,3175,3170,3175,3165,1497
|
|
20240117,120200,2170816960,3155,3170,3170,3155,2120
|
|
20240117,120100,2164112990,3175,3170,3175,3160,1402
|
|
20240117,120000,2159675440,3170,3175,3175,3170,253
|
|
20240117,115900,2158873200,3175,3175,3175,3170,421
|
|
20240117,115800,2157536615,3175,3175,3175,3175,312
|
|
20240117,115700,2156546015,3175,3175,3175,3175,518
|
|
20240117,115600,2154901365,3175,3175,3175,3175,100
|
|
20240117,115500,2154583865,3175,3175,3175,3170,484
|
|
20240117,115400,2153047170,3170,3170,3170,3170,48
|
|
20240117,115300,2152895010,3165,3175,3175,3165,420
|
|
20240117,115200,2151562850,3175,3175,3175,3175,544
|
|
20240117,115100,2149835650,3165,3175,3175,3165,3770
|
|
20240117,115000,2137888790,3175,3180,3180,3170,2317
|
|
20240117,114900,2130537955,3180,3175,3180,3175,507
|
|
20240117,114800,2128927935,3180,3180,3180,3175,409
|
|
20240117,114700,2127628025,3180,3185,3185,3170,12442
|
|
20240117,114600,2088169740,3175,3190,3190,3175,2700
|
|
20240117,114500,2079588950,3190,3190,3190,3190,365
|
|
20240117,114400,2078424600,3195,3185,3195,3185,268
|
|
20240117,114300,2077568405,3190,3195,3195,3190,140
|
|
20240117,114200,2077121560,3195,3195,3195,3180,1430
|
|
20240117,114100,2072560490,3195,3180,3195,3180,1265
|
|
20240117,114000,2068524445,3180,3175,3190,3175,1610
|
|
20240117,113900,2063405655,3195,3190,3195,3175,1203
|
|
20240117,113800,2059577110,3190,3185,3190,3180,247
|
|
20240117,113700,2058790260,3190,3195,3195,3185,297
|
|
20240117,113600,2057843550,3190,3180,3195,3180,420
|
|
20240117,113500,2056502940,3180,3185,3190,3180,2066
|
|
20240117,113400,2049919805,3200,3190,3200,3170,1655
|
|
20240117,113300,2044651620,3200,3200,3200,3200,533
|
|
20240117,113200,2042946020,3180,3200,3200,3170,1685
|
|
20240117,113100,2037569945,3200,3200,3200,3165,4358
|
|
20240117,113000,2023720805,3200,3200,3200,3180,4060
|
|
20240117,112900,2010778410,3200,3195,3200,3180,372
|
|
20240117,112800,2009591755,3200,3195,3200,3185,2799
|
|
20240117,112700,2000668350,3195,3200,3200,3185,2224
|
|
20240117,112600,1993568400,3200,3205,3205,3200,737
|
|
20240117,112500,1991209350,3205,3205,3205,3205,463
|
|
20240117,112400,1989725435,3205,3205,3205,3200,97
|
|
20240117,112300,1989414665,3210,3200,3210,3200,527
|
|
20240117,112200,1987725910,3200,3205,3205,3200,1105
|
|
20240117,112100,1984189390,3210,3215,3215,3205,2918
|
|
20240117,112000,1974828460,3215,3210,3215,3210,3238
|
|
20240117,111900,1964433620,3210,3220,3220,3205,1083
|
|
20240117,111800,1960955405,3220,3215,3220,3215,5404
|
|
20240117,111700,1943575710,3210,3210,3210,3205,1633
|
|
20240117,111600,1938335575,3205,3210,3210,3200,206
|
|
20240117,111500,1937675390,3210,3210,3210,3195,1502
|
|
20240117,111400,1932863280,3205,3200,3210,3200,2140
|
|
20240117,111300,1926010165,3200,3205,3205,3200,2156
|
|
20240117,111200,1919110850,3195,3195,3210,3195,971
|
|
20240117,111100,1916007175,3195,3210,3215,3195,4206
|
|
20240117,111000,1902531565,3210,3200,3215,3200,1557
|
|
20240117,110900,1897530390,3215,3210,3215,3200,2571
|
|
20240117,110800,1889291075,3210,3210,3210,3205,2750
|
|
20240117,110700,1880466295,3215,3220,3220,3205,3355
|
|
20240117,110600,1869682060,3220,3205,3225,3205,5628
|
|
20240117,110500,1851589270,3205,3200,3210,3200,2012
|
|
20240117,110400,1845142215,3200,3180,3200,3180,15026
|
|
20240117,110300,1797205835,3175,3175,3175,3170,6046
|
|
20240117,110200,1778009870,3170,3175,3175,3170,640
|
|
20240117,110100,1775980875,3170,3175,3175,3170,161
|
|
20240117,110000,1775469705,3175,3170,3175,3170,961
|
|
20240117,105900,1772421215,3170,3175,3175,3165,250
|
|
20240117,105800,1771628680,3170,3165,3175,3165,1934
|
|
20240117,105700,1765502940,3170,3165,3175,3165,5027
|
|
20240117,105600,1749574330,3170,3175,3175,3170,1159
|
|
20240117,105500,1745900265,3180,3175,3180,3175,1720
|
|
20240117,105400,1740431665,3175,3165,3175,3165,6475
|
|
20240117,105300,1719891525,3165,3170,3170,3165,892
|
|
20240117,105200,1717064195,3175,3145,3175,3140,6249
|
|
20240117,105100,1697357195,3145,3145,3145,3145,1473
|
|
20240117,105000,1692724610,3145,3145,3145,3145,2482
|
|
20240117,104900,1684918720,3145,3135,3145,3130,10262
|
|
20240117,104800,1652755490,3135,3135,3140,3135,1241
|
|
20240117,104700,1648864945,3140,3140,3140,3140,1236
|
|
20240117,104600,1644983905,3140,3140,3140,3140,14
|
|
20240117,104500,1644939945,3140,3140,3140,3140,1498
|
|
20240117,104400,1640236225,3140,3140,3140,3140,531
|
|
20240117,104300,1638568885,3140,3145,3145,3140,1636
|
|
20240117,104200,1633431290,3145,3145,3145,3145,41
|
|
20240117,104100,1633302345,3145,3140,3145,3135,2975
|
|
20240117,104000,1623957140,3145,3140,3145,3135,2026
|
|
20240117,103900,1617598760,3135,3140,3140,3135,3703
|
|
20240117,103800,1605972140,3140,3130,3145,3130,2007
|
|
20240117,103700,1599675150,3140,3140,3140,3130,8674
|
|
20240117,103600,1572501890,3145,3145,3145,3140,2203
|
|
20240117,103500,1565583455,3145,3145,3145,3145,10
|
|
20240117,103400,1565552005,3145,3145,3145,3140,3183
|
|
20240117,103300,1555551470,3140,3145,3145,3140,2483
|
|
20240117,103200,1547751830,3145,3145,3145,3140,2423
|
|
20240117,103100,1540131510,3150,3145,3150,3145,373
|
|
20240117,103000,1538956580,3145,3150,3150,3140,352
|
|
20240117,102900,1537851020,3135,3150,3150,3135,1497
|
|
20240117,102800,1533148280,3140,3140,3150,3140,4910
|
|
20240117,102700,1517693735,3135,3135,3135,3130,959
|
|
20240117,102600,1514690445,3130,3140,3140,3130,103
|
|
20240117,102500,1514367745,3140,3145,3145,3140,1350
|
|
20240117,102400,1510128190,3140,3145,3145,3140,327
|
|
20240117,102300,1509100635,3145,3135,3145,3125,2738
|
|
20240117,102200,1500526710,3125,3135,3135,3120,15794
|
|
20240117,102100,1451114305,3135,3135,3135,3135,2070
|
|
20240117,102000,1444624855,3135,3135,3135,3135,2845
|
|
20240117,101900,1435705780,3135,3135,3140,3135,551
|
|
20240117,101800,1433978285,3135,3135,3140,3135,979
|
|
20240117,101700,1430909115,3140,3140,3150,3140,2047
|
|
20240117,101600,1424478535,3140,3140,3145,3140,1309
|
|
20240117,101500,1420365550,3140,3160,3160,3135,19244
|
|
20240117,101400,1359834515,3160,3160,3160,3160,2
|
|
20240117,101300,1359828195,3160,3160,3160,3155,1241
|
|
20240117,101200,1355912040,3165,3165,3165,3165,82
|
|
20240117,101100,1355652510,3150,3175,3175,3150,763
|
|
20240117,101000,1353249035,3150,3150,3180,3150,553
|
|
20240117,100900,1351505140,3150,3160,3160,3150,5094
|
|
20240117,100800,1335446010,3175,3160,3180,3160,2103
|
|
20240117,100700,1328793075,3170,3170,3170,3160,1377
|
|
20240117,100600,1324438290,3180,3170,3180,3160,7295
|
|
20240117,100500,1301354440,3170,3180,3185,3170,5117
|
|
20240117,100400,1285101195,3180,3180,3185,3180,2913
|
|
20240117,100300,1275837305,3175,3170,3175,3165,2188
|
|
20240117,100200,1268896685,3170,3165,3170,3165,433
|
|
20240117,100100,1267525080,3165,3165,3170,3165,762
|
|
20240117,100000,1265113200,3165,3160,3165,3160,1745
|
|
20240117,095900,1259590525,3160,3155,3165,3155,1405
|
|
20240117,095800,1255146745,3160,3155,3160,3155,1538
|
|
20240117,095700,1250289675,3155,3155,3155,3150,1562
|
|
20240117,095600,1245362640,3155,3155,3155,3155,2395
|
|
20240117,095500,1237806415,3155,3150,3155,3145,884
|
|
20240117,095400,1235021195,3145,3140,3145,3140,1524
|
|
20240117,095300,1230230290,3140,3145,3145,3140,1208
|
|
20240117,095200,1226431305,3145,3155,3155,3145,541
|
|
20240117,095100,1224727200,3155,3145,3155,3145,1782
|
|
20240117,095000,1219112640,3145,3145,3145,3140,4631
|
|
20240117,094900,1204551400,3145,3150,3150,3145,1070
|
|
20240117,094800,1201182235,3150,3150,3150,3145,360
|
|
20240117,094700,1200048685,3145,3150,3150,3145,275
|
|
20240117,094600,1199183535,3140,3150,3165,3140,4093
|
|
20240117,094500,1186258865,3155,3140,3155,3140,3139
|
|
20240117,094400,1176389910,3130,3145,3145,3130,4849
|
|
20240117,094300,1161178590,3145,3150,3160,3145,4214
|
|
20240117,094200,1147906260,3145,3145,3155,3145,2603
|
|
20240117,094100,1139706750,3150,3140,3160,3130,3899
|
|
20240117,094000,1127463715,3140,3140,3140,3130,1225
|
|
20240117,093900,1123625815,3135,3130,3145,3130,933
|
|
20240117,093800,1120700915,3145,3130,3145,3115,24607
|
|
20240117,093700,1043839395,3125,3140,3140,3125,17183
|
|
20240117,093600,990047645,3140,3140,3145,3135,805
|
|
20240117,093500,987520660,3140,3140,3140,3135,2015
|
|
20240117,093400,981194295,3135,3130,3135,3130,2430
|
|
20240117,093300,973582810,3130,3140,3140,3125,3916
|
|
20240117,093200,961327935,3130,3140,3145,3130,7092
|
|
20240117,093100,939100330,3145,3150,3150,3140,3488
|
|
20240117,093000,928137470,3145,3150,3150,3145,1975
|
|
20240117,092900,921922370,3145,3150,3150,3145,1497
|
|
20240117,092800,917210805,3150,3160,3160,3140,7213
|
|
20240117,092700,894507670,3160,3155,3160,3150,4244
|
|
20240117,092600,881097910,3155,3160,3160,3150,344
|
|
20240117,092500,880011800,3150,3145,3160,3140,1554
|
|
20240117,092400,875121145,3145,3145,3160,3135,9962
|
|
20240117,092300,843808430,3150,3145,3150,3140,3964
|
|
20240117,092200,831339595,3140,3145,3145,3140,5971
|
|
20240117,092100,812583815,3145,3145,3145,3130,22108
|
|
20240117,092000,743338475,3145,3150,3150,3140,1473
|
|
20240117,091900,738706340,3150,3135,3155,3135,1234
|
|
20240117,091800,734825875,3150,3150,3160,3130,9723
|
|
20240117,091700,704293510,3160,3165,3165,3145,18533
|
|
20240117,091600,645836735,3165,3185,3185,3155,30177
|
|
20240117,091500,550155075,3190,3185,3190,3185,1416
|
|
20240117,091400,545643560,3185,3180,3190,3175,5797
|
|
20240117,091300,527195690,3180,3185,3190,3175,7007
|
|
20240117,091200,504907660,3185,3200,3200,3185,12965
|
|
20240117,091100,463580020,3200,3205,3210,3200,11118
|
|
20240117,091000,427952040,3205,3210,3225,3205,8215
|
|
20240117,090900,401612805,3205,3225,3230,3205,7212
|
|
20240117,090800,378483295,3205,3200,3230,3195,9639
|
|
20240117,090700,347582060,3205,3215,3215,3200,4722
|
|
20240117,090600,332444250,3230,3230,3235,3205,15956
|
|
20240117,090500,281045065,3230,3235,3235,3225,11115
|
|
20240117,090400,245172870,3230,3245,3245,3225,13796
|
|
20240117,090300,200562685,3240,3235,3255,3235,1935
|
|
20240117,090200,194283855,3255,3240,3260,3230,4811
|
|
20240117,090100,178698910,3260,3230,3260,3230,6165
|
|
20240117,090000,158729915,3225,3265,3265,3225,47203
|