669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,200500,1676333655,3530,3530,3530,3530,0
|
|
20240115,200400,1676333655,3530,3530,3530,3530,0
|
|
20240115,200300,1676333655,3530,3530,3530,3530,0
|
|
20240115,200200,1676333655,3530,3530,3530,3530,0
|
|
20240115,200100,1676333655,3530,3530,3530,3530,0
|
|
20240115,200000,1676333655,3530,3530,3530,3530,0
|
|
20240115,195900,1676333655,3530,3530,3530,3530,0
|
|
20240115,195800,1676333655,3530,3530,3530,3530,0
|
|
20240115,195700,1676333655,3530,3530,3530,3530,0
|
|
20240115,195600,1676333655,3530,3530,3530,3530,0
|
|
20240115,195500,1676333655,3530,3530,3530,3530,0
|
|
20240115,195400,1676333655,3530,3530,3530,3530,0
|
|
20240115,195300,1676333655,3530,3530,3530,3530,0
|
|
20240115,195200,1676333655,3530,3530,3530,3530,0
|
|
20240115,195100,1676333655,3530,3530,3530,3530,0
|
|
20240115,195000,1676333655,3530,3530,3530,3530,0
|
|
20240115,194900,1676333655,3530,3530,3530,3530,0
|
|
20240115,194800,1676333655,3530,3530,3530,3530,0
|
|
20240115,194700,1676333655,3530,3530,3530,3530,0
|
|
20240115,194600,1676333655,3530,3530,3530,3530,0
|
|
20240115,194500,1676333655,3530,3530,3530,3530,0
|
|
20240115,194400,1676333655,3530,3530,3530,3530,0
|
|
20240115,194300,1676333655,3530,3530,3530,3530,0
|
|
20240115,194200,1676333655,3530,3530,3530,3530,0
|
|
20240115,194100,1676333655,3530,3530,3530,3530,0
|
|
20240115,194000,1676333655,3530,3530,3530,3530,0
|
|
20240115,193900,1676333655,3530,3530,3530,3530,0
|
|
20240115,193800,1676333655,3530,3530,3530,3530,0
|
|
20240115,193700,1676333655,3530,3530,3530,3530,0
|
|
20240115,193600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,193500,1676333655,3530,3530,3530,3530,0
|
|
20240115,193400,1676333655,3530,3530,3530,3530,0
|
|
20240115,193300,1676333655,3530,3530,3530,3530,0
|
|
20240115,193200,1676333655,3530,3530,3530,3530,0
|
|
20240115,193100,1676333655,3530,3530,3530,3530,0
|
|
20240115,193000,1676333655,3530,3530,3530,3530,0
|
|
20240115,192900,1676333655,3530,3530,3530,3530,0
|
|
20240115,192800,1676333655,3530,3530,3530,3530,0
|
|
20240115,192700,1676333655,3530,3530,3530,3530,0
|
|
20240115,192600,1676333655,3530,3530,3530,3530,0
|
|
20240115,192500,1676333655,3530,3530,3530,3530,0
|
|
20240115,192400,1676333655,3530,3530,3530,3530,0
|
|
20240115,192300,1676333655,3530,3530,3530,3530,0
|
|
20240115,192200,1676333655,3530,3530,3530,3530,0
|
|
20240115,192100,1676333655,3530,3530,3530,3530,0
|
|
20240115,192000,1676333655,3530,3530,3530,3530,0
|
|
20240115,191900,1676333655,3530,3530,3530,3530,0
|
|
20240115,191800,1676333655,3530,3530,3530,3530,0
|
|
20240115,191700,1676333655,3530,3530,3530,3530,0
|
|
20240115,191600,1676333655,3530,3530,3530,3530,0
|
|
20240115,191500,1676333655,3530,3530,3530,3530,0
|
|
20240115,191400,1676333655,3530,3530,3530,3530,0
|
|
20240115,191300,1676333655,3530,3530,3530,3530,0
|
|
20240115,191200,1676333655,3530,3530,3530,3530,0
|
|
20240115,191100,1676333655,3530,3530,3530,3530,0
|
|
20240115,191000,1676333655,3530,3530,3530,3530,0
|
|
20240115,190900,1676333655,3530,3530,3530,3530,0
|
|
20240115,190800,1676333655,3530,3530,3530,3530,0
|
|
20240115,190700,1676333655,3530,3530,3530,3530,0
|
|
20240115,190600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,190500,1676333655,3530,3530,3530,3530,0
|
|
20240115,190400,1676333655,3530,3530,3530,3530,0
|
|
20240115,190300,1676333655,3530,3530,3530,3530,0
|
|
20240115,190200,1676333655,3530,3530,3530,3530,0
|
|
20240115,190100,1676333655,3530,3530,3530,3530,0
|
|
20240115,190000,1676333655,3530,3530,3530,3530,0
|
|
20240115,185900,1676333655,3530,3530,3530,3530,0
|
|
20240115,185800,1676333655,3530,3530,3530,3530,0
|
|
20240115,185700,1676333655,3530,3530,3530,3530,0
|
|
20240115,185600,1676333655,3530,3530,3530,3530,0
|
|
20240115,185500,1676333655,3530,3530,3530,3530,0
|
|
20240115,185400,1676333655,3530,3530,3530,3530,0
|
|
20240115,185300,1676333655,3530,3530,3530,3530,0
|
|
20240115,185200,1676333655,3530,3530,3530,3530,0
|
|
20240115,185100,1676333655,3530,3530,3530,3530,0
|
|
20240115,185000,1676333655,3530,3530,3530,3530,0
|
|
20240115,184900,1676333655,3530,3530,3530,3530,0
|
|
20240115,184800,1676333655,3530,3530,3530,3530,0
|
|
20240115,184700,1676333655,3530,3530,3530,3530,0
|
|
20240115,184600,1676333655,3530,3530,3530,3530,0
|
|
20240115,184500,1676333655,3530,3530,3530,3530,0
|
|
20240115,184400,1676333655,3530,3530,3530,3530,0
|
|
20240115,184300,1676333655,3530,3530,3530,3530,0
|
|
20240115,184200,1676333655,3530,3530,3530,3530,0
|
|
20240115,184100,1676333655,3530,3530,3530,3530,0
|
|
20240115,184000,1676333655,3530,3530,3530,3530,0
|
|
20240115,183900,1676333655,3530,3530,3530,3530,0
|
|
20240115,183800,1676333655,3530,3530,3530,3530,0
|
|
20240115,183700,1676333655,3530,3530,3530,3530,0
|
|
20240115,183600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,183500,1676333655,3530,3530,3530,3530,0
|
|
20240115,183400,1676333655,3530,3530,3530,3530,0
|
|
20240115,183300,1676333655,3530,3530,3530,3530,0
|
|
20240115,183200,1676333655,3530,3530,3530,3530,0
|
|
20240115,183100,1676333655,3530,3530,3530,3530,0
|
|
20240115,183000,1676333655,3530,3530,3530,3530,0
|
|
20240115,182900,1676333655,3530,3530,3530,3530,0
|
|
20240115,182800,1676333655,3530,3530,3530,3530,0
|
|
20240115,182700,1676333655,3530,3530,3530,3530,0
|
|
20240115,182600,1676333655,3530,3530,3530,3530,0
|
|
20240115,182500,1676333655,3530,3530,3530,3530,0
|
|
20240115,182400,1676333655,3530,3530,3530,3530,0
|
|
20240115,182300,1676333655,3530,3530,3530,3530,0
|
|
20240115,182200,1676333655,3530,3530,3530,3530,0
|
|
20240115,182100,1676333655,3530,3530,3530,3530,0
|
|
20240115,182000,1676333655,3530,3530,3530,3530,0
|
|
20240115,181900,1676333655,3530,3530,3530,3530,0
|
|
20240115,181800,1676333655,3530,3530,3530,3530,0
|
|
20240115,181700,1676333655,3530,3530,3530,3530,0
|
|
20240115,181600,1676333655,3530,3530,3530,3530,0
|
|
20240115,181500,1676333655,3530,3530,3530,3530,0
|
|
20240115,181400,1676333655,3530,3530,3530,3530,0
|
|
20240115,181300,1676333655,3530,3530,3530,3530,0
|
|
20240115,181200,1676333655,3530,3530,3530,3530,0
|
|
20240115,181100,1676333655,3530,3530,3530,3530,0
|
|
20240115,181000,1676333655,3530,3530,3530,3530,0
|
|
20240115,180900,1676333655,3530,3530,3530,3530,0
|
|
20240115,180800,1676333655,3530,3530,3530,3530,0
|
|
20240115,180700,1676333655,3530,3530,3530,3530,0
|
|
20240115,180600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,180500,1676333655,3530,3530,3530,3530,0
|
|
20240115,180400,1676333655,3530,3530,3530,3530,0
|
|
20240115,180300,1676333655,3530,3530,3530,3530,0
|
|
20240115,180200,1676333655,3530,3530,3530,3530,0
|
|
20240115,180100,1676333655,3530,3530,3530,3530,0
|
|
20240115,180000,1676333655,3530,3530,3530,3530,0
|
|
20240115,175900,1676333655,3530,3530,3530,3530,0
|
|
20240115,175800,1676333655,3530,3530,3530,3530,0
|
|
20240115,175700,1676333655,3530,3530,3530,3530,0
|
|
20240115,175600,1676333655,3530,3530,3530,3530,0
|
|
20240115,175500,1676333655,3530,3530,3530,3530,0
|
|
20240115,175400,1676333655,3530,3530,3530,3530,0
|
|
20240115,175300,1676333655,3530,3530,3530,3530,0
|
|
20240115,175200,1676333655,3530,3530,3530,3530,0
|
|
20240115,175100,1676333655,3530,3530,3530,3530,0
|
|
20240115,175000,1676333655,3530,3530,3530,3530,0
|
|
20240115,174900,1676333655,3530,3530,3530,3530,0
|
|
20240115,174800,1676333655,3530,3530,3530,3530,0
|
|
20240115,174700,1676333655,3530,3530,3530,3530,0
|
|
20240115,174600,1676333655,3530,3530,3530,3530,0
|
|
20240115,174500,1676333655,3530,3530,3530,3530,0
|
|
20240115,174400,1676333655,3530,3530,3530,3530,0
|
|
20240115,174300,1676333655,3530,3530,3530,3530,0
|
|
20240115,174200,1676333655,3530,3530,3530,3530,0
|
|
20240115,174100,1676333655,3530,3530,3530,3530,0
|
|
20240115,174000,1676333655,3530,3530,3530,3530,0
|
|
20240115,173900,1676333655,3530,3530,3530,3530,0
|
|
20240115,173800,1676333655,3530,3530,3530,3530,0
|
|
20240115,173700,1676333655,3530,3530,3530,3530,0
|
|
20240115,173600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,173500,1676333655,3530,3530,3530,3530,0
|
|
20240115,173400,1676333655,3530,3530,3530,3530,0
|
|
20240115,173300,1676333655,3530,3530,3530,3530,0
|
|
20240115,173200,1676333655,3530,3530,3530,3530,0
|
|
20240115,173100,1676333655,3530,3530,3530,3530,0
|
|
20240115,173000,1676333655,3530,3530,3530,3530,0
|
|
20240115,172900,1676333655,3530,3530,3530,3530,0
|
|
20240115,172800,1676333655,3530,3530,3530,3530,0
|
|
20240115,172700,1676333655,3530,3530,3530,3530,0
|
|
20240115,172600,1676333655,3530,3530,3530,3530,0
|
|
20240115,172500,1676333655,3530,3530,3530,3530,0
|
|
20240115,172400,1676333655,3530,3530,3530,3530,0
|
|
20240115,172300,1676333655,3530,3530,3530,3530,0
|
|
20240115,172200,1676333655,3530,3530,3530,3530,0
|
|
20240115,172100,1676333655,3530,3530,3530,3530,0
|
|
20240115,172000,1676333655,3530,3530,3530,3530,0
|
|
20240115,171900,1676333655,3530,3530,3530,3530,0
|
|
20240115,171800,1676333655,3530,3530,3530,3530,0
|
|
20240115,171700,1676333655,3530,3530,3530,3530,0
|
|
20240115,171600,1676333655,3530,3530,3530,3530,0
|
|
20240115,171500,1676333655,3530,3530,3530,3530,0
|
|
20240115,171400,1676333655,3530,3530,3530,3530,0
|
|
20240115,171300,1676333655,3530,3530,3530,3530,0
|
|
20240115,171200,1676333655,3530,3530,3530,3530,0
|
|
20240115,171100,1676333655,3530,3530,3530,3530,0
|
|
20240115,171000,1676333655,3530,3530,3530,3530,0
|
|
20240115,170900,1676333655,3530,3530,3530,3530,0
|
|
20240115,170800,1676333655,3530,3530,3530,3530,0
|
|
20240115,170700,1676333655,3530,3530,3530,3530,0
|
|
20240115,170600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,170500,1676333655,3530,3530,3530,3530,0
|
|
20240115,170400,1676333655,3530,3530,3530,3530,0
|
|
20240115,170300,1676333655,3530,3530,3530,3530,0
|
|
20240115,170200,1676333655,3530,3530,3530,3530,0
|
|
20240115,170100,1676333655,3530,3530,3530,3530,0
|
|
20240115,170000,1676333655,3530,3530,3530,3530,0
|
|
20240115,165900,1676333655,3530,3530,3530,3530,0
|
|
20240115,165800,1676333655,3530,3530,3530,3530,0
|
|
20240115,165700,1676333655,3530,3530,3530,3530,0
|
|
20240115,165600,1676333655,3530,3530,3530,3530,0
|
|
20240115,165500,1676333655,3530,3530,3530,3530,0
|
|
20240115,165400,1676333655,3530,3530,3530,3530,0
|
|
20240115,165300,1676333655,3530,3530,3530,3530,0
|
|
20240115,165200,1676333655,3530,3530,3530,3530,0
|
|
20240115,165100,1676333655,3530,3530,3530,3530,0
|
|
20240115,165000,1676333655,3530,3530,3530,3530,0
|
|
20240115,164900,1676333655,3530,3530,3530,3530,0
|
|
20240115,164800,1676333655,3530,3530,3530,3530,0
|
|
20240115,164700,1676333655,3530,3530,3530,3530,0
|
|
20240115,164600,1676333655,3530,3530,3530,3530,0
|
|
20240115,164500,1676333655,3530,3530,3530,3530,0
|
|
20240115,164400,1676333655,3530,3530,3530,3530,0
|
|
20240115,164300,1676333655,3530,3530,3530,3530,0
|
|
20240115,164200,1676333655,3530,3530,3530,3530,0
|
|
20240115,164100,1676333655,3530,3530,3530,3530,0
|
|
20240115,164000,1676333655,3530,3530,3530,3530,0
|
|
20240115,163900,1676333655,3530,3530,3530,3530,0
|
|
20240115,163800,1676333655,3530,3530,3530,3530,0
|
|
20240115,163700,1676333655,3530,3530,3530,3530,0
|
|
20240115,163600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,163500,1676333655,3530,3530,3530,3530,0
|
|
20240115,163400,1676333655,3530,3530,3530,3530,0
|
|
20240115,163300,1676333655,3530,3530,3530,3530,0
|
|
20240115,163200,1676333655,3530,3530,3530,3530,0
|
|
20240115,163100,1676333655,3530,3530,3530,3530,0
|
|
20240115,163000,1676333655,3530,3530,3530,3530,0
|
|
20240115,162900,1676333655,3530,3530,3530,3530,0
|
|
20240115,162800,1676333655,3530,3530,3530,3530,0
|
|
20240115,162700,1676333655,3530,3530,3530,3530,0
|
|
20240115,162600,1676333655,3530,3530,3530,3530,0
|
|
20240115,162500,1676333655,3530,3530,3530,3530,0
|
|
20240115,162400,1676333655,3530,3530,3530,3530,0
|
|
20240115,162300,1676333655,3530,3530,3530,3530,0
|
|
20240115,162200,1676333655,3530,3530,3530,3530,0
|
|
20240115,162100,1676333655,3530,3530,3530,3530,0
|
|
20240115,162000,1676333655,3530,3530,3530,3530,0
|
|
20240115,161900,1676333655,3530,3530,3530,3530,0
|
|
20240115,161800,1676333655,3530,3530,3530,3530,0
|
|
20240115,161700,1676333655,3530,3530,3530,3530,0
|
|
20240115,161600,1676333655,3530,3530,3530,3530,0
|
|
20240115,161500,1676333655,3530,3530,3530,3530,0
|
|
20240115,161400,1676333655,3530,3530,3530,3530,0
|
|
20240115,161300,1676333655,3530,3530,3530,3530,0
|
|
20240115,161200,1676333655,3530,3530,3530,3530,0
|
|
20240115,161100,1676333655,3530,3530,3530,3530,0
|
|
20240115,161000,1676333655,3530,3530,3530,3530,0
|
|
20240115,160900,1676333655,3530,3530,3530,3530,0
|
|
20240115,160800,1676333655,3530,3530,3530,3530,0
|
|
20240115,160700,1676333655,3530,3530,3530,3530,0
|
|
20240115,160600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,160500,1676333655,3530,3530,3530,3530,0
|
|
20240115,160400,1676333655,3530,3530,3530,3530,0
|
|
20240115,160300,1676333655,3530,3530,3530,3530,0
|
|
20240115,160200,1676333655,3530,3530,3530,3530,0
|
|
20240115,160100,1676333655,3530,3530,3530,3530,0
|
|
20240115,160000,1676333655,3530,3530,3530,3530,0
|
|
20240115,155900,1676333655,3530,3530,3530,3530,0
|
|
20240115,155800,1676333655,3530,3530,3530,3530,0
|
|
20240115,155700,1676333655,3530,3530,3530,3530,0
|
|
20240115,155600,1676333655,3530,3530,3530,3530,0
|
|
20240115,155500,1676333655,3530,3530,3530,3530,0
|
|
20240115,155400,1676333655,3530,3530,3530,3530,0
|
|
20240115,155300,1676333655,3530,3530,3530,3530,0
|
|
20240115,155200,1676333655,3530,3530,3530,3530,0
|
|
20240115,155100,1676333655,3530,3530,3530,3530,0
|
|
20240115,155000,1676333655,3530,3530,3530,3530,0
|
|
20240115,154900,1676333655,3530,3530,3530,3530,0
|
|
20240115,154800,1676333655,3530,3530,3530,3530,0
|
|
20240115,154700,1676333655,3530,3530,3530,3530,0
|
|
20240115,154600,1676333655,3530,3530,3530,3530,0
|
|
20240115,154500,1676333655,3530,3530,3530,3530,0
|
|
20240115,154400,1676333655,3530,3530,3530,3530,0
|
|
20240115,154300,1676333655,3530,3530,3530,3530,0
|
|
20240115,154200,1676333655,3530,3530,3530,3530,0
|
|
20240115,154100,1676333655,3530,3530,3530,3530,0
|
|
20240115,154000,1676333655,3530,3530,3530,3530,0
|
|
20240115,153900,1676333655,3530,3530,3530,3530,0
|
|
20240115,153800,1676333655,3530,3530,3530,3530,0
|
|
20240115,153700,1676333655,3530,3530,3530,3530,0
|
|
20240115,153600,1676333655,3530,3530,3530,3530,7958
|
|
20240115,153500,1676333655,3530,3530,3530,3530,0
|
|
20240115,153400,1676333655,3530,3530,3530,3530,0
|
|
20240115,153300,1676333655,3530,3530,3530,3530,0
|
|
20240115,153200,1676333655,3530,3530,3530,3530,0
|
|
20240115,153100,1676333655,3530,3530,3530,3530,0
|
|
20240115,153000,1676333655,3530,3530,3530,3530,7958
|
|
20240115,152900,1648241915,3545,3545,3545,3545,0
|
|
20240115,152800,1648241915,3545,3545,3545,3545,0
|
|
20240115,152700,1648241915,3545,3545,3545,3545,0
|
|
20240115,152600,1648241915,3545,3545,3545,3545,0
|
|
20240115,152500,1648241915,3545,3545,3545,3545,0
|
|
20240115,152400,1648241915,3545,3545,3545,3545,0
|
|
20240115,152300,1648241915,3545,3545,3545,3545,0
|
|
20240115,152200,1648241915,3545,3545,3545,3545,0
|
|
20240115,152100,1648241915,3545,3545,3545,3545,0
|
|
20240115,152000,1648241915,3545,3545,3545,3545,0
|
|
20240115,151900,1648241915,3545,3535,3545,3530,1298
|
|
20240115,151800,1643656650,3545,3550,3550,3530,2493
|
|
20240115,151700,1634836095,3550,3535,3550,3535,423
|
|
20240115,151600,1633339005,3535,3540,3540,3535,322
|
|
20240115,151500,1632200685,3550,3550,3550,3540,563
|
|
20240115,151400,1630204335,3550,3550,3550,3550,171
|
|
20240115,151300,1629597285,3550,3530,3550,3530,280
|
|
20240115,151200,1628608175,3530,3525,3530,3525,889
|
|
20240115,151100,1625471360,3520,3515,3520,3515,536
|
|
20240115,151000,1623585130,3520,3525,3525,3520,718
|
|
20240115,150900,1621056405,3530,3525,3530,3525,196
|
|
20240115,150800,1620365445,3530,3530,3530,3530,632
|
|
20240115,150700,1618134485,3520,3530,3535,3520,4961
|
|
20240115,150600,1600634615,3530,3535,3535,3530,356
|
|
20240115,150500,1599376780,3540,3540,3540,3540,140
|
|
20240115,150400,1598881180,3540,3545,3545,3535,761
|
|
20240115,150300,1596186465,3540,3540,3545,3535,274
|
|
20240115,150200,1595217820,3535,3535,3545,3535,17
|
|
20240115,150100,1595157715,3545,3545,3545,3535,602
|
|
20240115,150000,1593028365,3535,3535,3535,3535,800
|
|
20240115,145900,1590200365,3545,3535,3545,3535,964
|
|
20240115,145800,1586791925,3535,3535,3535,3535,104
|
|
20240115,145700,1586424285,3535,3535,3535,3535,257
|
|
20240115,145600,1585515790,3530,3525,3530,3525,529
|
|
20240115,145500,1583648470,3530,3530,3535,3530,977
|
|
20240115,145400,1580199655,3535,3535,3535,3535,21
|
|
20240115,145300,1580125420,3535,3520,3535,3520,581
|
|
20240115,145200,1578075020,3530,3530,3530,3520,133
|
|
20240115,145100,1577605760,3530,3525,3530,3525,1000
|
|
20240115,145000,1574076130,3525,3525,3525,3525,17
|
|
20240115,144900,1574016205,3525,3525,3525,3525,33
|
|
20240115,144800,1573899880,3525,3525,3525,3525,32
|
|
20240115,144700,1573787080,3525,3525,3525,3525,79
|
|
20240115,144600,1573508605,3530,3525,3530,3525,1116
|
|
20240115,144500,1569574560,3525,3520,3525,3520,391
|
|
20240115,144400,1568196785,3520,3515,3520,3515,11
|
|
20240115,144300,1568158110,3515,3520,3525,3515,37
|
|
20240115,144200,1568028020,3510,3520,3530,3510,1497
|
|
20240115,144100,1562766005,3515,3520,3520,3515,1865
|
|
20240115,144000,1556205910,3520,3515,3520,3515,629
|
|
20240115,143900,1553994555,3520,3520,3520,3520,1958
|
|
20240115,143800,1547102395,3520,3530,3530,3520,570
|
|
20240115,143700,1545091865,3540,3525,3540,3520,99
|
|
20240115,143600,1544742540,3525,3530,3540,3525,988
|
|
20240115,143500,1541257660,3540,3525,3540,3525,476
|
|
20240115,143400,1539579595,3525,3530,3540,3525,1682
|
|
20240115,143300,1533641870,3540,3530,3545,3530,1037
|
|
20240115,143200,1529980795,3530,3540,3545,3530,469
|
|
20240115,143100,1528321390,3550,3535,3550,3535,1578
|
|
20240115,143000,1522735865,3540,3535,3540,3535,353
|
|
20240115,142900,1521488005,3535,3535,3535,3530,163
|
|
20240115,142800,1520912590,3530,3525,3530,3525,3006
|
|
20240115,142700,1510302010,3525,3525,3525,3525,362
|
|
20240115,142600,1509025960,3525,3520,3525,3520,348
|
|
20240115,142500,1507800615,3515,3530,3530,3515,1375
|
|
20240115,142400,1502966765,3530,3520,3530,3515,59
|
|
20240115,142300,1502758565,3515,3525,3530,3515,2111
|
|
20240115,142200,1495311160,3530,3520,3530,3520,15
|
|
20240115,142100,1495258290,3520,3520,3530,3520,2493
|
|
20240115,142000,1486482910,3530,3525,3530,3525,23
|
|
20240115,141900,1486401825,3525,3525,3525,3525,1212
|
|
20240115,141800,1482129525,3525,3525,3525,3525,201
|
|
20240115,141700,1481421000,3525,3525,3525,3525,1355
|
|
20240115,141600,1476644625,3530,3530,3530,3530,401
|
|
20240115,141500,1475229095,3535,3535,3535,3525,2361
|
|
20240115,141400,1466895855,3530,3535,3535,3530,293
|
|
20240115,141300,1465861545,3530,3535,3535,3530,949
|
|
20240115,141200,1462506835,3535,3535,3535,3535,929
|
|
20240115,141100,1459222820,3535,3535,3535,3535,312
|
|
20240115,141000,1458119900,3535,3535,3535,3530,31
|
|
20240115,140900,1458010320,3535,3535,3535,3535,222
|
|
20240115,140800,1457225550,3535,3535,3535,3535,40
|
|
20240115,140700,1457084150,3530,3535,3535,3530,412
|
|
20240115,140600,1455628735,3535,3535,3535,3535,133
|
|
20240115,140500,1455158580,3535,3530,3535,3530,37
|
|
20240115,140400,1455027920,3535,3535,3535,3530,1039
|
|
20240115,140300,1451356340,3535,3535,3535,3530,302
|
|
20240115,140200,1450289270,3540,3540,3540,3530,856
|
|
20240115,140100,1447259470,3540,3535,3540,3530,673
|
|
20240115,140000,1444883625,3535,3545,3545,3535,8047
|
|
20240115,135900,1416399795,3545,3545,3545,3540,488
|
|
20240115,135800,1414672030,3550,3550,3550,3550,25
|
|
20240115,135700,1414583280,3540,3545,3545,3540,11
|
|
20240115,135600,1414544315,3540,3540,3540,3540,50
|
|
20240115,135500,1414367315,3540,3540,3545,3540,2325
|
|
20240115,135400,1406136065,3545,3540,3545,3540,2091
|
|
20240115,135300,1398733910,3540,3540,3545,3540,1774
|
|
20240115,135200,1392453600,3545,3545,3545,3545,14
|
|
20240115,135100,1392403970,3545,3550,3550,3540,142
|
|
20240115,135000,1391899885,3550,3550,3550,3550,335
|
|
20240115,134900,1390710635,3540,3550,3550,3540,33
|
|
20240115,134800,1390593615,3545,3545,3545,3545,0
|
|
20240115,134700,1390593615,3545,3545,3545,3545,500
|
|
20240115,134600,1388821115,3550,3550,3550,3550,95
|
|
20240115,134500,1388483865,3550,3550,3550,3550,0
|
|
20240115,134400,1388483865,3550,3550,3550,3545,429
|
|
20240115,134300,1386961800,3550,3550,3550,3545,1162
|
|
20240115,134200,1382838805,3555,3555,3555,3555,331
|
|
20240115,134100,1381662100,3555,3545,3555,3540,270
|
|
20240115,134000,1380704655,3540,3540,3540,3540,100
|
|
20240115,133900,1380350655,3540,3540,3540,3535,643
|
|
20240115,133800,1378074440,3540,3540,3540,3540,255
|
|
20240115,133700,1377171740,3550,3540,3550,3540,60
|
|
20240115,133600,1376959045,3540,3540,3540,3535,642
|
|
20240115,133500,1374686370,3545,3545,3545,3545,23
|
|
20240115,133400,1374604835,3545,3545,3545,3545,51
|
|
20240115,133300,1374424040,3540,3540,3540,3540,10
|
|
20240115,133200,1374388640,3535,3535,3535,3530,349
|
|
20240115,133100,1373154930,3535,3530,3535,3530,736
|
|
20240115,133000,1370553335,3530,3550,3555,3530,6141
|
|
20240115,132900,1348841095,3555,3550,3555,3550,100
|
|
20240115,132800,1348485600,3555,3550,3555,3550,15
|
|
20240115,132700,1348432315,3545,3545,3545,3545,147
|
|
20240115,132600,1347911200,3540,3540,3540,3540,1612
|
|
20240115,132500,1342204720,3540,3540,3545,3540,1151
|
|
20240115,132400,1338129930,3540,3540,3540,3540,0
|
|
20240115,132300,1338129930,3540,3545,3545,3540,351
|
|
20240115,132200,1336887190,3540,3545,3545,3540,1376
|
|
20240115,132100,1332014655,3550,3550,3550,3550,4
|
|
20240115,132000,1332000455,3545,3540,3545,3540,3379
|
|
20240115,131900,1320036570,3545,3545,3550,3545,31
|
|
20240115,131800,1319926570,3540,3540,3540,3540,1
|
|
20240115,131700,1319923030,3555,3550,3555,3540,584
|
|
20240115,131600,1317852515,3550,3550,3550,3550,1
|
|
20240115,131500,1317848965,3540,3545,3545,3540,1818
|
|
20240115,131400,1311408175,3545,3545,3555,3545,1631
|
|
20240115,131300,1305626220,3545,3545,3545,3545,0
|
|
20240115,131200,1305626220,3545,3550,3550,3545,200
|
|
20240115,131100,1304917075,3550,3560,3560,3550,1105
|
|
20240115,131000,1300993315,3560,3555,3560,3550,1413
|
|
20240115,130900,1295971685,3555,3555,3555,3555,225
|
|
20240115,130800,1295171810,3555,3555,3555,3555,11
|
|
20240115,130700,1295132705,3555,3555,3555,3555,0
|
|
20240115,130600,1295132705,3555,3555,3555,3540,1852
|
|
20240115,130500,1288548890,3555,3540,3555,3540,2394
|
|
20240115,130400,1280041420,3540,3545,3545,3540,2077
|
|
20240115,130300,1272686015,3545,3545,3545,3545,87
|
|
20240115,130200,1272377600,3545,3550,3550,3545,1847
|
|
20240115,130100,1265826410,3555,3555,3555,3555,10
|
|
20240115,130000,1265790860,3555,3545,3555,3545,74
|
|
20240115,125900,1265528340,3550,3550,3550,3550,578
|
|
20240115,125800,1263476440,3555,3550,3555,3550,3
|
|
20240115,125700,1263465785,3545,3560,3560,3545,9439
|
|
20240115,125600,1229949115,3570,3560,3570,3560,31
|
|
20240115,125500,1229838525,3560,3560,3560,3560,2
|
|
20240115,125400,1229831405,3560,3560,3560,3560,1349
|
|
20240115,125300,1225028965,3560,3570,3570,3560,32
|
|
20240115,125200,1224914795,3570,3570,3570,3570,224
|
|
20240115,125100,1224115115,3570,3570,3570,3570,10
|
|
20240115,125000,1224079415,3570,3570,3570,3570,0
|
|
20240115,124900,1224079415,3570,3570,3570,3570,16
|
|
20240115,124800,1224022295,3570,3570,3570,3570,30
|
|
20240115,124700,1223915195,3570,3570,3570,3560,122
|
|
20240115,124600,1223480275,3570,3570,3570,3570,12
|
|
20240115,124500,1223437435,3570,3570,3570,3570,7
|
|
20240115,124400,1223412445,3570,3565,3570,3565,12
|
|
20240115,124300,1223369650,3560,3560,3560,3560,0
|
|
20240115,124200,1223369650,3560,3560,3560,3560,1205
|
|
20240115,124100,1219079850,3565,3570,3570,3565,70
|
|
20240115,124000,1218830050,3565,3565,3565,3565,12
|
|
20240115,123900,1218787270,3570,3560,3570,3560,594
|
|
20240115,123800,1216672620,3555,3555,3555,3555,356
|
|
20240115,123700,1215407040,3555,3555,3555,3555,45
|
|
20240115,123600,1215247065,3555,3560,3565,3550,881
|
|
20240115,123500,1212115665,3555,3570,3580,3555,8646
|
|
20240115,123400,1181270585,3575,3575,3575,3575,521
|
|
20240115,123300,1179408010,3575,3575,3575,3575,11
|
|
20240115,123200,1179368685,3580,3575,3580,3570,1036
|
|
20240115,123100,1175670040,3575,3575,3575,3575,59
|
|
20240115,123000,1175459115,3585,3585,3585,3585,1
|
|
20240115,122900,1175455530,3580,3575,3580,3570,7
|
|
20240115,122800,1175430520,3585,3585,3585,3585,150
|
|
20240115,122700,1174892770,3585,3585,3585,3580,115
|
|
20240115,122600,1174480545,3585,3580,3585,3575,220
|
|
20240115,122500,1173692450,3585,3585,3585,3585,142
|
|
20240115,122400,1173183380,3585,3585,3585,3585,0
|
|
20240115,122300,1173183380,3585,3580,3585,3580,587
|
|
20240115,122200,1171081775,3580,3580,3580,3580,2
|
|
20240115,122100,1171074615,3585,3585,3585,3570,2429
|
|
20240115,122000,1162403055,3575,3575,3575,3575,91
|
|
20240115,121900,1162077730,3575,3585,3585,3575,651
|
|
20240115,121800,1159745650,3575,3585,3585,3575,1500
|
|
20240115,121700,1154378150,3585,3585,3585,3585,2
|
|
20240115,121600,1154370980,3585,3585,3585,3570,390
|
|
20240115,121500,1152978650,3575,3575,3585,3575,180
|
|
20240115,121400,1152334890,3575,3575,3575,3575,1
|
|
20240115,121300,1152331315,3575,3585,3590,3575,505
|
|
20240115,121200,1150525230,3590,3590,3590,3590,170
|
|
20240115,121100,1149914930,3590,3580,3590,3580,922
|
|
20240115,121000,1146610015,3590,3580,3590,3580,62
|
|
20240115,120900,1146388045,3590,3590,3590,3590,41
|
|
20240115,120800,1146240855,3590,3585,3590,3580,64
|
|
20240115,120700,1146011355,3590,3585,3590,3585,2726
|
|
20240115,120600,1136238640,3585,3585,3585,3585,2
|
|
20240115,120500,1136231470,3585,3580,3585,3580,42
|
|
20240115,120400,1136081100,3585,3575,3585,3575,3799
|
|
20240115,120300,1122494660,3575,3575,3575,3575,10
|
|
20240115,120200,1122458910,3575,3565,3575,3565,764
|
|
20240115,120100,1119734610,3565,3570,3570,3560,1093
|
|
20240115,120000,1115840700,3570,3570,3570,3570,0
|
|
20240115,115900,1115840700,3570,3570,3570,3570,50
|
|
20240115,115800,1115662200,3570,3570,3570,3570,15
|
|
20240115,115700,1115608650,3570,3560,3570,3560,9
|
|
20240115,115600,1115576590,3570,3570,3570,3570,171
|
|
20240115,115500,1114966120,3570,3575,3575,3570,15
|
|
20240115,115400,1114912560,3570,3570,3570,3570,610
|
|
20240115,115300,1112734860,3570,3570,3570,3570,10
|
|
20240115,115200,1112699160,3570,3570,3570,3570,122
|
|
20240115,115100,1112263620,3570,3570,3570,3570,39
|
|
20240115,115000,1112124390,3570,3560,3570,3555,1311
|
|
20240115,114900,1107463705,3570,3575,3575,3555,5018
|
|
20240115,114800,1089599480,3575,3570,3575,3570,52
|
|
20240115,114700,1089413830,3575,3570,3575,3570,2001
|
|
20240115,114600,1082270255,3570,3570,3570,3570,110
|
|
20240115,114500,1081877555,3570,3570,3570,3570,2
|
|
20240115,114400,1081870415,3570,3570,3570,3570,0
|
|
20240115,114300,1081870415,3570,3570,3570,3570,14
|
|
20240115,114200,1081820435,3570,3570,3570,3570,13
|
|
20240115,114100,1081774025,3570,3570,3570,3570,5
|
|
20240115,114000,1081756175,3570,3575,3575,3570,60
|
|
20240115,113900,1081541725,3575,3570,3575,3570,100
|
|
20240115,113800,1081184700,3570,3570,3570,3560,2600
|
|
20240115,113700,1071922595,3570,3570,3570,3570,50
|
|
20240115,113600,1071744095,3565,3570,3570,3565,88
|
|
20240115,113500,1071430325,3570,3570,3570,3570,0
|
|
20240115,113400,1071430325,3570,3570,3570,3570,57
|
|
20240115,113300,1071226835,3570,3565,3570,3555,505
|
|
20240115,113200,1069424010,3555,3560,3560,3555,10
|
|
20240115,113100,1069388455,3570,3555,3570,3555,379
|
|
20240115,113000,1068036925,3555,3570,3570,3555,519
|
|
20240115,112900,1066191095,3570,3570,3570,3570,28
|
|
20240115,112800,1066091135,3555,3565,3565,3555,399
|
|
20240115,112700,1064671670,3550,3550,3550,3550,250
|
|
20240115,112600,1063784170,3565,3565,3565,3565,21
|
|
20240115,112500,1063709305,3565,3565,3565,3555,2283
|
|
20240115,112400,1055587015,3565,3565,3565,3565,0
|
|
20240115,112300,1055587015,3565,3565,3565,3565,31
|
|
20240115,112200,1055476500,3560,3560,3560,3560,29
|
|
20240115,112100,1055373260,3560,3560,3560,3560,30
|
|
20240115,112000,1055266460,3555,3560,3560,3555,18
|
|
20240115,111900,1055202465,3560,3560,3560,3560,1221
|
|
20240115,111800,1050855705,3565,3560,3565,3560,604
|
|
20240115,111700,1048702450,3565,3560,3565,3560,178
|
|
20240115,111600,1048068000,3555,3555,3555,3555,12
|
|
20240115,111500,1048025340,3555,3570,3570,3555,20
|
|
20240115,111400,1047954225,3550,3550,3570,3550,118
|
|
20240115,111300,1047534755,3570,3570,3575,3550,1438
|
|
20240115,111200,1042421695,3570,3565,3570,3565,126
|
|
20240115,111100,1041972500,3565,3565,3565,3565,1
|
|
20240115,111000,1041968935,3560,3560,3575,3560,1217
|
|
20240115,110900,1037627320,3560,3560,3560,3560,1000
|
|
20240115,110800,1034067320,3555,3555,3555,3555,1
|
|
20240115,110700,1034063765,3555,3560,3560,3555,202
|
|
20240115,110600,1033345645,3560,3560,3560,3560,709
|
|
20240115,110500,1030821605,3560,3570,3570,3560,199
|
|
20240115,110400,1030112165,3570,3560,3570,3560,78
|
|
20240115,110300,1029834465,3560,3570,3570,3560,252
|
|
20240115,110200,1028934845,3570,3555,3570,3555,1543
|
|
20240115,110100,1023441735,3555,3555,3560,3550,853
|
|
20240115,110000,1020410330,3555,3550,3555,3550,297
|
|
20240115,105900,1019355940,3550,3540,3555,3540,514
|
|
20240115,105800,1017534190,3540,3555,3555,3540,628
|
|
20240115,105700,1015311040,3555,3545,3555,3545,39
|
|
20240115,105600,1015172560,3540,3545,3545,3540,325
|
|
20240115,105500,1014022035,3545,3545,3555,3540,2705
|
|
20240115,105400,1004439380,3545,3545,3545,3545,0
|
|
20240115,105300,1004439380,3545,3545,3545,3545,506
|
|
20240115,105200,1002645610,3550,3550,3550,3540,459
|
|
20240115,105100,1001020085,3550,3540,3550,3535,872
|
|
20240115,105000,997926245,3535,3555,3555,3535,1814
|
|
20240115,104900,991496465,3550,3545,3550,3545,249
|
|
20240115,104800,990613560,3545,3540,3545,3535,2597
|
|
20240115,104700,981419175,3540,3550,3550,3540,971
|
|
20240115,104600,977976910,3550,3545,3550,3545,1148
|
|
20240115,104500,973904105,3550,3535,3560,3515,2502
|
|
20240115,104400,965041100,3535,3550,3550,3500,25721
|
|
20240115,104300,874685660,3555,3560,3560,3555,65
|
|
20240115,104200,874454320,3550,3580,3585,3550,8704
|
|
20240115,104100,843427020,3585,3585,3585,3580,307
|
|
20240115,104000,842327360,3585,3590,3590,3585,1846
|
|
20240115,103900,835707405,3590,3585,3590,3585,195
|
|
20240115,103800,835007570,3585,3585,3585,3585,104
|
|
20240115,103700,834634730,3585,3580,3585,3580,266
|
|
20240115,103600,833682400,3580,3585,3585,3580,459
|
|
20240115,103500,832038150,3585,3590,3590,3585,150
|
|
20240115,103400,831499805,3590,3590,3595,3590,111
|
|
20240115,103300,831101250,3580,3580,3580,3580,326
|
|
20240115,103200,829934170,3590,3580,3590,3580,7
|
|
20240115,103100,829909070,3590,3590,3590,3585,635
|
|
20240115,103000,827631565,3555,3595,3595,3555,10552
|
|
20240115,102900,790025960,3575,3585,3585,3575,1532
|
|
20240115,102800,784538135,3585,3585,3585,3585,626
|
|
20240115,102700,782293925,3585,3585,3595,3580,1013
|
|
20240115,102600,778662320,3580,3610,3610,3555,10264
|
|
20240115,102500,741939900,3615,3610,3615,3600,4424
|
|
20240115,102400,725998360,3610,3610,3615,3605,1398
|
|
20240115,102300,720950110,3610,3620,3620,3610,57
|
|
20240115,102200,720743805,3630,3610,3630,3610,318
|
|
20240115,102100,719595785,3605,3630,3630,3605,678
|
|
20240115,102000,717146090,3630,3595,3635,3595,8083
|
|
20240115,101900,687991665,3595,3605,3605,3595,137
|
|
20240115,101800,687498345,3600,3600,3605,3595,2399
|
|
20240115,101700,678862400,3605,3630,3630,3600,2971
|
|
20240115,101600,668165545,3605,3630,3630,3605,4879
|
|
20240115,101500,650548255,3630,3635,3635,3620,2858
|
|
20240115,101400,640195715,3635,3645,3650,3635,534
|
|
20240115,101300,638252360,3645,3645,3645,3645,1004
|
|
20240115,101200,634592780,3645,3645,3645,3635,268
|
|
20240115,101100,633617320,3645,3640,3645,3610,4650
|
|
20240115,101000,616744920,3640,3630,3640,3620,1630
|
|
20240115,100900,610828945,3630,3630,3640,3625,1339
|
|
20240115,100800,605970565,3640,3640,3640,3630,871
|
|
20240115,100700,602805575,3640,3650,3650,3600,11754
|
|
20240115,100600,560379230,3675,3670,3680,3625,8577
|
|
20240115,100500,529182775,3680,3665,3680,3660,231
|
|
20240115,100400,528336205,3665,3670,3670,3665,101
|
|
20240115,100300,527965540,3680,3675,3680,3675,365
|
|
20240115,100200,526623600,3675,3670,3675,3665,99
|
|
20240115,100100,526260200,3680,3680,3685,3680,430
|
|
20240115,100000,524677370,3680,3655,3680,3655,13
|
|
20240115,095900,524629555,3680,3660,3680,3650,3111
|
|
20240115,095800,513222765,3650,3665,3670,3650,3258
|
|
20240115,095700,501306340,3680,3680,3680,3670,222
|
|
20240115,095600,500489590,3685,3675,3685,3665,367
|
|
20240115,095500,499142710,3680,3680,3685,3670,1740
|
|
20240115,095400,492738825,3680,3680,3680,3670,1253
|
|
20240115,095300,488131775,3680,3680,3680,3680,118
|
|
20240115,095200,487697535,3680,3680,3680,3665,897
|
|
20240115,095100,484404070,3680,3655,3680,3655,2573
|
|
20240115,095000,474971155,3655,3655,3655,3655,2200
|
|
20240115,094900,466930155,3655,3655,3665,3655,783
|
|
20240115,094800,464068260,3670,3670,3670,3660,546
|
|
20240115,094700,462064575,3680,3680,3680,3680,0
|
|
20240115,094600,462064575,3680,3675,3680,3655,2009
|
|
20240115,094500,454714230,3680,3685,3685,3680,447
|
|
20240115,094400,453068770,3685,3685,3685,3680,339
|
|
20240115,094300,451820695,3685,3680,3685,3680,276
|
|
20240115,094200,450804505,3680,3660,3680,3660,3
|
|
20240115,094100,450793485,3660,3660,3660,3650,2997
|
|
20240115,094000,439834555,3660,3650,3660,3650,1295
|
|
20240115,093900,435104280,3650,3660,3660,3645,1456
|
|
20240115,093800,429787985,3655,3680,3680,3655,494
|
|
20240115,093700,427981750,3655,3660,3660,3655,1459
|
|
20240115,093600,422648495,3660,3675,3680,3660,1757
|
|
20240115,093500,416213390,3675,3685,3685,3675,2024
|
|
20240115,093400,408767775,3685,3675,3685,3675,1343
|
|
20240115,093300,403822405,3680,3660,3680,3660,2011
|
|
20240115,093200,396435825,3660,3660,3660,3655,956
|
|
20240115,093100,392938220,3660,3665,3665,3630,970
|
|
20240115,093000,389391830,3665,3630,3670,3630,4721
|
|
20240115,092900,372195840,3640,3670,3680,3625,17305
|
|
20240115,092800,309227065,3670,3710,3710,3645,31450
|
|
20240115,092700,194265870,3695,3720,3725,3695,9024
|
|
20240115,092600,160897835,3740,3745,3745,3720,579
|
|
20240115,092500,158739535,3745,3745,3745,3745,0
|
|
20240115,092400,158739535,3745,3715,3745,3710,117
|
|
20240115,092300,158304865,3720,3720,3720,3720,62
|
|
20240115,092200,158074225,3700,3695,3700,3690,1408
|
|
20240115,092100,152868335,3695,3710,3710,3695,1178
|
|
20240115,092000,148510920,3720,3720,3720,3710,532
|
|
20240115,091900,146536860,3710,3740,3740,3710,3139
|
|
20240115,091800,134832045,3750,3755,3755,3740,254
|
|
20240115,091700,133880095,3755,3760,3760,3755,8
|
|
20240115,091600,133850020,3760,3755,3760,3755,14
|
|
20240115,091500,133797400,3760,3750,3765,3750,285
|
|
20240115,091400,132728490,3760,3760,3760,3760,106
|
|
20240115,091300,132329930,3735,3770,3770,3735,110
|
|
20240115,091200,131918730,3770,3745,3770,3740,1001
|
|
20240115,091100,128173970,3775,3745,3775,3710,2370
|
|
20240115,091000,119318895,3745,3745,3745,3745,6
|
|
20240115,090900,119296425,3710,3725,3735,3710,2745
|
|
20240115,090800,109104270,3725,3695,3725,3690,2069
|
|
20240115,090700,101447080,3695,3690,3715,3690,5469
|
|
20240115,090600,81211940,3690,3705,3710,3690,547
|
|
20240115,090500,79188585,3705,3700,3735,3695,3175
|
|
20240115,090400,67433440,3700,3730,3735,3700,8720
|
|
20240115,090300,35029625,3745,3775,3775,3730,1344
|
|
20240115,090200,29999415,3780,3780,3780,3740,709
|
|
20240115,090100,27331650,3780,3760,3785,3725,3840
|
|
20240115,090000,12963395,3735,3760,3790,3735,3457
|