669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,200500,1379968375,2965,2965,2965,2965,0
|
|
20240119,200400,1379968375,2965,2965,2965,2965,0
|
|
20240119,200300,1379968375,2965,2965,2965,2965,0
|
|
20240119,200200,1379968375,2965,2965,2965,2965,0
|
|
20240119,200100,1379968375,2965,2965,2965,2965,0
|
|
20240119,200000,1379968375,2965,2965,2965,2965,0
|
|
20240119,195900,1379968375,2965,2965,2965,2965,0
|
|
20240119,195800,1379968375,2965,2965,2965,2965,0
|
|
20240119,195700,1379968375,2965,2965,2965,2965,0
|
|
20240119,195600,1379968375,2965,2965,2965,2965,0
|
|
20240119,195500,1379968375,2965,2965,2965,2965,0
|
|
20240119,195400,1379968375,2965,2965,2965,2965,0
|
|
20240119,195300,1379968375,2965,2965,2965,2965,0
|
|
20240119,195200,1379968375,2965,2965,2965,2965,0
|
|
20240119,195100,1379968375,2965,2965,2965,2965,0
|
|
20240119,195000,1379968375,2965,2965,2965,2965,0
|
|
20240119,194900,1379968375,2965,2965,2965,2965,0
|
|
20240119,194800,1379968375,2965,2965,2965,2965,0
|
|
20240119,194700,1379968375,2965,2965,2965,2965,0
|
|
20240119,194600,1379968375,2965,2965,2965,2965,0
|
|
20240119,194500,1379968375,2965,2965,2965,2965,0
|
|
20240119,194400,1379968375,2965,2965,2965,2965,0
|
|
20240119,194300,1379968375,2965,2965,2965,2965,0
|
|
20240119,194200,1379968375,2965,2965,2965,2965,0
|
|
20240119,194100,1379968375,2965,2965,2965,2965,0
|
|
20240119,194000,1379968375,2965,2965,2965,2965,0
|
|
20240119,193900,1379968375,2965,2965,2965,2965,0
|
|
20240119,193800,1379968375,2965,2965,2965,2965,0
|
|
20240119,193700,1379968375,2965,2965,2965,2965,0
|
|
20240119,193600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,193500,1379968375,2965,2965,2965,2965,0
|
|
20240119,193400,1379968375,2965,2965,2965,2965,0
|
|
20240119,193300,1379968375,2965,2965,2965,2965,0
|
|
20240119,193200,1379968375,2965,2965,2965,2965,0
|
|
20240119,193100,1379968375,2965,2965,2965,2965,0
|
|
20240119,193000,1379968375,2965,2965,2965,2965,0
|
|
20240119,192900,1379968375,2965,2965,2965,2965,0
|
|
20240119,192800,1379968375,2965,2965,2965,2965,0
|
|
20240119,192700,1379968375,2965,2965,2965,2965,0
|
|
20240119,192600,1379968375,2965,2965,2965,2965,0
|
|
20240119,192500,1379968375,2965,2965,2965,2965,0
|
|
20240119,192400,1379968375,2965,2965,2965,2965,0
|
|
20240119,192300,1379968375,2965,2965,2965,2965,0
|
|
20240119,192200,1379968375,2965,2965,2965,2965,0
|
|
20240119,192100,1379968375,2965,2965,2965,2965,0
|
|
20240119,192000,1379968375,2965,2965,2965,2965,0
|
|
20240119,191900,1379968375,2965,2965,2965,2965,0
|
|
20240119,191800,1379968375,2965,2965,2965,2965,0
|
|
20240119,191700,1379968375,2965,2965,2965,2965,0
|
|
20240119,191600,1379968375,2965,2965,2965,2965,0
|
|
20240119,191500,1379968375,2965,2965,2965,2965,0
|
|
20240119,191400,1379968375,2965,2965,2965,2965,0
|
|
20240119,191300,1379968375,2965,2965,2965,2965,0
|
|
20240119,191200,1379968375,2965,2965,2965,2965,0
|
|
20240119,191100,1379968375,2965,2965,2965,2965,0
|
|
20240119,191000,1379968375,2965,2965,2965,2965,0
|
|
20240119,190900,1379968375,2965,2965,2965,2965,0
|
|
20240119,190800,1379968375,2965,2965,2965,2965,0
|
|
20240119,190700,1379968375,2965,2965,2965,2965,0
|
|
20240119,190600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,190500,1379968375,2965,2965,2965,2965,0
|
|
20240119,190400,1379968375,2965,2965,2965,2965,0
|
|
20240119,190300,1379968375,2965,2965,2965,2965,0
|
|
20240119,190200,1379968375,2965,2965,2965,2965,0
|
|
20240119,190100,1379968375,2965,2965,2965,2965,0
|
|
20240119,190000,1379968375,2965,2965,2965,2965,0
|
|
20240119,185900,1379968375,2965,2965,2965,2965,0
|
|
20240119,185800,1379968375,2965,2965,2965,2965,0
|
|
20240119,185700,1379968375,2965,2965,2965,2965,0
|
|
20240119,185600,1379968375,2965,2965,2965,2965,0
|
|
20240119,185500,1379968375,2965,2965,2965,2965,0
|
|
20240119,185400,1379968375,2965,2965,2965,2965,0
|
|
20240119,185300,1379968375,2965,2965,2965,2965,0
|
|
20240119,185200,1379968375,2965,2965,2965,2965,0
|
|
20240119,185100,1379968375,2965,2965,2965,2965,0
|
|
20240119,185000,1379968375,2965,2965,2965,2965,0
|
|
20240119,184900,1379968375,2965,2965,2965,2965,0
|
|
20240119,184800,1379968375,2965,2965,2965,2965,0
|
|
20240119,184700,1379968375,2965,2965,2965,2965,0
|
|
20240119,184600,1379968375,2965,2965,2965,2965,0
|
|
20240119,184500,1379968375,2965,2965,2965,2965,0
|
|
20240119,184400,1379968375,2965,2965,2965,2965,0
|
|
20240119,184300,1379968375,2965,2965,2965,2965,0
|
|
20240119,184200,1379968375,2965,2965,2965,2965,0
|
|
20240119,184100,1379968375,2965,2965,2965,2965,0
|
|
20240119,184000,1379968375,2965,2965,2965,2965,0
|
|
20240119,183900,1379968375,2965,2965,2965,2965,0
|
|
20240119,183800,1379968375,2965,2965,2965,2965,0
|
|
20240119,183700,1379968375,2965,2965,2965,2965,0
|
|
20240119,183600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,183500,1379968375,2965,2965,2965,2965,0
|
|
20240119,183400,1379968375,2965,2965,2965,2965,0
|
|
20240119,183300,1379968375,2965,2965,2965,2965,0
|
|
20240119,183200,1379968375,2965,2965,2965,2965,0
|
|
20240119,183100,1379968375,2965,2965,2965,2965,0
|
|
20240119,183000,1379968375,2965,2965,2965,2965,0
|
|
20240119,182900,1379968375,2965,2965,2965,2965,0
|
|
20240119,182800,1379968375,2965,2965,2965,2965,0
|
|
20240119,182700,1379968375,2965,2965,2965,2965,0
|
|
20240119,182600,1379968375,2965,2965,2965,2965,0
|
|
20240119,182500,1379968375,2965,2965,2965,2965,0
|
|
20240119,182400,1379968375,2965,2965,2965,2965,0
|
|
20240119,182300,1379968375,2965,2965,2965,2965,0
|
|
20240119,182200,1379968375,2965,2965,2965,2965,0
|
|
20240119,182100,1379968375,2965,2965,2965,2965,0
|
|
20240119,182000,1379968375,2965,2965,2965,2965,0
|
|
20240119,181900,1379968375,2965,2965,2965,2965,0
|
|
20240119,181800,1379968375,2965,2965,2965,2965,0
|
|
20240119,181700,1379968375,2965,2965,2965,2965,0
|
|
20240119,181600,1379968375,2965,2965,2965,2965,0
|
|
20240119,181500,1379968375,2965,2965,2965,2965,0
|
|
20240119,181400,1379968375,2965,2965,2965,2965,0
|
|
20240119,181300,1379968375,2965,2965,2965,2965,0
|
|
20240119,181200,1379968375,2965,2965,2965,2965,0
|
|
20240119,181100,1379968375,2965,2965,2965,2965,0
|
|
20240119,181000,1379968375,2965,2965,2965,2965,0
|
|
20240119,180900,1379968375,2965,2965,2965,2965,0
|
|
20240119,180800,1379968375,2965,2965,2965,2965,0
|
|
20240119,180700,1379968375,2965,2965,2965,2965,0
|
|
20240119,180600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,180500,1379968375,2965,2965,2965,2965,0
|
|
20240119,180400,1379968375,2965,2965,2965,2965,0
|
|
20240119,180300,1379968375,2965,2965,2965,2965,0
|
|
20240119,180200,1379968375,2965,2965,2965,2965,0
|
|
20240119,180100,1379968375,2965,2965,2965,2965,0
|
|
20240119,180000,1379968375,2965,2965,2965,2965,0
|
|
20240119,175900,1379968375,2965,2965,2965,2965,0
|
|
20240119,175800,1379968375,2965,2965,2965,2965,0
|
|
20240119,175700,1379968375,2965,2965,2965,2965,0
|
|
20240119,175600,1379968375,2965,2965,2965,2965,0
|
|
20240119,175500,1379968375,2965,2965,2965,2965,0
|
|
20240119,175400,1379968375,2965,2965,2965,2965,0
|
|
20240119,175300,1379968375,2965,2965,2965,2965,0
|
|
20240119,175200,1379968375,2965,2965,2965,2965,0
|
|
20240119,175100,1379968375,2965,2965,2965,2965,0
|
|
20240119,175000,1379968375,2965,2965,2965,2965,0
|
|
20240119,174900,1379968375,2965,2965,2965,2965,0
|
|
20240119,174800,1379968375,2965,2965,2965,2965,0
|
|
20240119,174700,1379968375,2965,2965,2965,2965,0
|
|
20240119,174600,1379968375,2965,2965,2965,2965,0
|
|
20240119,174500,1379968375,2965,2965,2965,2965,0
|
|
20240119,174400,1379968375,2965,2965,2965,2965,0
|
|
20240119,174300,1379968375,2965,2965,2965,2965,0
|
|
20240119,174200,1379968375,2965,2965,2965,2965,0
|
|
20240119,174100,1379968375,2965,2965,2965,2965,0
|
|
20240119,174000,1379968375,2965,2965,2965,2965,0
|
|
20240119,173900,1379968375,2965,2965,2965,2965,0
|
|
20240119,173800,1379968375,2965,2965,2965,2965,0
|
|
20240119,173700,1379968375,2965,2965,2965,2965,0
|
|
20240119,173600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,173500,1379968375,2965,2965,2965,2965,0
|
|
20240119,173400,1379968375,2965,2965,2965,2965,0
|
|
20240119,173300,1379968375,2965,2965,2965,2965,0
|
|
20240119,173200,1379968375,2965,2965,2965,2965,0
|
|
20240119,173100,1379968375,2965,2965,2965,2965,0
|
|
20240119,173000,1379968375,2965,2965,2965,2965,0
|
|
20240119,172900,1379968375,2965,2965,2965,2965,0
|
|
20240119,172800,1379968375,2965,2965,2965,2965,0
|
|
20240119,172700,1379968375,2965,2965,2965,2965,0
|
|
20240119,172600,1379968375,2965,2965,2965,2965,0
|
|
20240119,172500,1379968375,2965,2965,2965,2965,0
|
|
20240119,172400,1379968375,2965,2965,2965,2965,0
|
|
20240119,172300,1379968375,2965,2965,2965,2965,0
|
|
20240119,172200,1379968375,2965,2965,2965,2965,0
|
|
20240119,172100,1379968375,2965,2965,2965,2965,0
|
|
20240119,172000,1379968375,2965,2965,2965,2965,0
|
|
20240119,171900,1379968375,2965,2965,2965,2965,0
|
|
20240119,171800,1379968375,2965,2965,2965,2965,0
|
|
20240119,171700,1379968375,2965,2965,2965,2965,0
|
|
20240119,171600,1379968375,2965,2965,2965,2965,0
|
|
20240119,171500,1379968375,2965,2965,2965,2965,0
|
|
20240119,171400,1379968375,2965,2965,2965,2965,0
|
|
20240119,171300,1379968375,2965,2965,2965,2965,0
|
|
20240119,171200,1379968375,2965,2965,2965,2965,0
|
|
20240119,171100,1379968375,2965,2965,2965,2965,0
|
|
20240119,171000,1379968375,2965,2965,2965,2965,0
|
|
20240119,170900,1379968375,2965,2965,2965,2965,0
|
|
20240119,170800,1379968375,2965,2965,2965,2965,0
|
|
20240119,170700,1379968375,2965,2965,2965,2965,0
|
|
20240119,170600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,170500,1379968375,2965,2965,2965,2965,0
|
|
20240119,170400,1379968375,2965,2965,2965,2965,0
|
|
20240119,170300,1379968375,2965,2965,2965,2965,0
|
|
20240119,170200,1379968375,2965,2965,2965,2965,0
|
|
20240119,170100,1379968375,2965,2965,2965,2965,0
|
|
20240119,170000,1379968375,2965,2965,2965,2965,0
|
|
20240119,165900,1379968375,2965,2965,2965,2965,0
|
|
20240119,165800,1379968375,2965,2965,2965,2965,0
|
|
20240119,165700,1379968375,2965,2965,2965,2965,0
|
|
20240119,165600,1379968375,2965,2965,2965,2965,0
|
|
20240119,165500,1379968375,2965,2965,2965,2965,0
|
|
20240119,165400,1379968375,2965,2965,2965,2965,0
|
|
20240119,165300,1379968375,2965,2965,2965,2965,0
|
|
20240119,165200,1379968375,2965,2965,2965,2965,0
|
|
20240119,165100,1379968375,2965,2965,2965,2965,0
|
|
20240119,165000,1379968375,2965,2965,2965,2965,0
|
|
20240119,164900,1379968375,2965,2965,2965,2965,0
|
|
20240119,164800,1379968375,2965,2965,2965,2965,0
|
|
20240119,164700,1379968375,2965,2965,2965,2965,0
|
|
20240119,164600,1379968375,2965,2965,2965,2965,0
|
|
20240119,164500,1379968375,2965,2965,2965,2965,0
|
|
20240119,164400,1379968375,2965,2965,2965,2965,0
|
|
20240119,164300,1379968375,2965,2965,2965,2965,0
|
|
20240119,164200,1379968375,2965,2965,2965,2965,0
|
|
20240119,164100,1379968375,2965,2965,2965,2965,0
|
|
20240119,164000,1379968375,2965,2965,2965,2965,0
|
|
20240119,163900,1379968375,2965,2965,2965,2965,0
|
|
20240119,163800,1379968375,2965,2965,2965,2965,0
|
|
20240119,163700,1379968375,2965,2965,2965,2965,0
|
|
20240119,163600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,163500,1379968375,2965,2965,2965,2965,0
|
|
20240119,163400,1379968375,2965,2965,2965,2965,0
|
|
20240119,163300,1379968375,2965,2965,2965,2965,0
|
|
20240119,163200,1379968375,2965,2965,2965,2965,0
|
|
20240119,163100,1379968375,2965,2965,2965,2965,0
|
|
20240119,163000,1379968375,2965,2965,2965,2965,0
|
|
20240119,162900,1379968375,2965,2965,2965,2965,0
|
|
20240119,162800,1379968375,2965,2965,2965,2965,0
|
|
20240119,162700,1379968375,2965,2965,2965,2965,0
|
|
20240119,162600,1379968375,2965,2965,2965,2965,0
|
|
20240119,162500,1379968375,2965,2965,2965,2965,0
|
|
20240119,162400,1379968375,2965,2965,2965,2965,0
|
|
20240119,162300,1379968375,2965,2965,2965,2965,0
|
|
20240119,162200,1379968375,2965,2965,2965,2965,0
|
|
20240119,162100,1379968375,2965,2965,2965,2965,0
|
|
20240119,162000,1379968375,2965,2965,2965,2965,0
|
|
20240119,161900,1379968375,2965,2965,2965,2965,0
|
|
20240119,161800,1379968375,2965,2965,2965,2965,0
|
|
20240119,161700,1379968375,2965,2965,2965,2965,0
|
|
20240119,161600,1379968375,2965,2965,2965,2965,0
|
|
20240119,161500,1379968375,2965,2965,2965,2965,0
|
|
20240119,161400,1379968375,2965,2965,2965,2965,0
|
|
20240119,161300,1379968375,2965,2965,2965,2965,0
|
|
20240119,161200,1379968375,2965,2965,2965,2965,0
|
|
20240119,161100,1379968375,2965,2965,2965,2965,0
|
|
20240119,161000,1379968375,2965,2965,2965,2965,0
|
|
20240119,160900,1379968375,2965,2965,2965,2965,0
|
|
20240119,160800,1379968375,2965,2965,2965,2965,0
|
|
20240119,160700,1379968375,2965,2965,2965,2965,0
|
|
20240119,160600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,160500,1379968375,2965,2965,2965,2965,0
|
|
20240119,160400,1379968375,2965,2965,2965,2965,0
|
|
20240119,160300,1379968375,2965,2965,2965,2965,0
|
|
20240119,160200,1379968375,2965,2965,2965,2965,0
|
|
20240119,160100,1379968375,2965,2965,2965,2965,0
|
|
20240119,160000,1379968375,2965,2965,2965,2965,0
|
|
20240119,155900,1379968375,2965,2965,2965,2965,0
|
|
20240119,155800,1379968375,2965,2965,2965,2965,0
|
|
20240119,155700,1379968375,2965,2965,2965,2965,0
|
|
20240119,155600,1379968375,2965,2965,2965,2965,0
|
|
20240119,155500,1379968375,2965,2965,2965,2965,0
|
|
20240119,155400,1379968375,2965,2965,2965,2965,0
|
|
20240119,155300,1379968375,2965,2965,2965,2965,0
|
|
20240119,155200,1379968375,2965,2965,2965,2965,0
|
|
20240119,155100,1379968375,2965,2965,2965,2965,0
|
|
20240119,155000,1379968375,2965,2965,2965,2965,0
|
|
20240119,154900,1379968375,2965,2965,2965,2965,0
|
|
20240119,154800,1379968375,2965,2965,2965,2965,0
|
|
20240119,154700,1379968375,2965,2965,2965,2965,0
|
|
20240119,154600,1379968375,2965,2965,2965,2965,0
|
|
20240119,154500,1379968375,2965,2965,2965,2965,0
|
|
20240119,154400,1379968375,2965,2965,2965,2965,0
|
|
20240119,154300,1379968375,2965,2965,2965,2965,0
|
|
20240119,154200,1379968375,2965,2965,2965,2965,0
|
|
20240119,154100,1379968375,2965,2965,2965,2965,0
|
|
20240119,154000,1379968375,2965,2965,2965,2965,0
|
|
20240119,153900,1379968375,2965,2965,2965,2965,0
|
|
20240119,153800,1379968375,2965,2965,2965,2965,0
|
|
20240119,153700,1379968375,2965,2965,2965,2965,0
|
|
20240119,153600,1379968375,2965,2965,2965,2965,5298
|
|
20240119,153500,1379968375,2965,2965,2965,2965,0
|
|
20240119,153400,1379968375,2965,2965,2965,2965,0
|
|
20240119,153300,1379968375,2965,2965,2965,2965,0
|
|
20240119,153200,1379968375,2965,2965,2965,2965,0
|
|
20240119,153100,1379968375,2965,2965,2965,2965,0
|
|
20240119,153000,1379968375,2965,2965,2965,2965,5298
|
|
20240119,152900,1364259805,2970,2970,2970,2970,0
|
|
20240119,152800,1364259805,2970,2970,2970,2970,0
|
|
20240119,152700,1364259805,2970,2970,2970,2970,0
|
|
20240119,152600,1364259805,2970,2970,2970,2970,0
|
|
20240119,152500,1364259805,2970,2970,2970,2970,0
|
|
20240119,152400,1364259805,2970,2970,2970,2970,0
|
|
20240119,152300,1364259805,2970,2970,2970,2970,0
|
|
20240119,152200,1364259805,2970,2970,2970,2970,0
|
|
20240119,152100,1364259805,2970,2970,2970,2970,0
|
|
20240119,152000,1364259805,2970,2970,2970,2970,0
|
|
20240119,151900,1364259805,2970,2965,2970,2965,230
|
|
20240119,151800,1363577285,2960,2975,2975,2960,75
|
|
20240119,151700,1363354175,2970,2970,2970,2960,3274
|
|
20240119,151600,1353662230,2970,2975,2975,2960,1797
|
|
20240119,151500,1348332500,2975,2975,2975,2975,256
|
|
20240119,151400,1347570900,2975,2970,2975,2970,177
|
|
20240119,151300,1347044695,2975,2975,2975,2975,233
|
|
20240119,151200,1346351520,2975,2960,2975,2960,25
|
|
20240119,151100,1346277490,2960,2970,2970,2960,2361
|
|
20240119,151000,1339281330,2975,2970,2975,2970,450
|
|
20240119,150900,1337944825,2965,2970,2970,2965,147
|
|
20240119,150800,1337508520,2970,2970,2970,2970,90
|
|
20240119,150700,1337241220,2970,2970,2970,2965,371
|
|
20240119,150600,1336139355,2970,2980,2980,2965,2543
|
|
20240119,150500,1328581780,2980,2980,2980,2980,1061
|
|
20240119,150400,1325420000,2980,2990,2990,2980,540
|
|
20240119,150300,1323810400,2990,2980,2990,2980,217
|
|
20240119,150200,1323163645,2990,2985,2990,2985,100
|
|
20240119,150100,1322864650,2990,2990,2990,2990,0
|
|
20240119,150000,1322864650,2990,2980,2990,2980,79
|
|
20240119,145900,1322628515,2980,2985,2985,2980,34
|
|
20240119,145800,1322527030,2985,3000,3000,2985,377
|
|
20240119,145700,1321400370,3000,2990,3000,2990,514
|
|
20240119,145600,1319860510,2995,2995,2995,2985,1324
|
|
20240119,145500,1315899545,2990,2990,2990,2990,351
|
|
20240119,145400,1314850055,2990,2990,2990,2990,112
|
|
20240119,145300,1314515175,2990,2985,2990,2985,1921
|
|
20240119,145200,1308771535,2990,2980,2990,2980,629
|
|
20240119,145100,1306894205,2980,2975,2980,2975,964
|
|
20240119,145000,1304025540,2970,2970,2975,2970,349
|
|
20240119,144900,1302987275,2975,2975,2975,2975,205
|
|
20240119,144800,1302377400,2975,2970,2975,2970,176
|
|
20240119,144700,1301854470,2970,2965,2970,2965,756
|
|
20240119,144600,1299609155,2965,2970,2970,2965,14
|
|
20240119,144500,1299567585,2965,2965,2965,2965,132
|
|
20240119,144400,1299176205,2965,2965,2965,2965,303
|
|
20240119,144300,1298277810,2965,2960,2965,2960,133
|
|
20240119,144200,1297883630,2960,2960,2960,2960,364
|
|
20240119,144100,1296806190,2960,2960,2960,2960,889
|
|
20240119,144000,1294174750,2960,2960,2965,2960,633
|
|
20240119,143900,1292300965,2960,2960,2965,2960,44
|
|
20240119,143800,1292170715,2960,2960,2960,2960,0
|
|
20240119,143700,1292170715,2960,2965,2965,2960,43
|
|
20240119,143600,1292043225,2965,2960,2965,2960,26
|
|
20240119,143500,1291966140,2965,2960,2965,2955,301
|
|
20240119,143400,1291076585,2960,2955,2960,2955,1062
|
|
20240119,143300,1287933375,2950,2955,2955,2950,203
|
|
20240119,143200,1287333885,2955,2955,2960,2955,7
|
|
20240119,143100,1287313175,2960,2960,2960,2960,2
|
|
20240119,143000,1287307255,2955,2960,2960,2955,96
|
|
20240119,142900,1287023105,2950,2955,2955,2950,105
|
|
20240119,142800,1286713335,2950,2955,2955,2950,13
|
|
20240119,142700,1286674925,2955,2955,2955,2950,203
|
|
20240119,142600,1286075065,2945,2945,2945,2945,100
|
|
20240119,142500,1285780565,2945,2945,2945,2945,1
|
|
20240119,142400,1285777620,2965,2955,2965,2940,6687
|
|
20240119,142300,1266053000,2960,2965,2965,2960,221
|
|
20240119,142200,1265398590,2965,2960,2965,2960,311
|
|
20240119,142100,1264477780,2960,2960,2960,2960,4
|
|
20240119,142000,1264465940,2960,2960,2960,2960,20
|
|
20240119,141900,1264406740,2960,2960,2960,2960,20
|
|
20240119,141800,1264347540,2960,2960,2960,2960,301
|
|
20240119,141700,1263456580,2960,2965,2965,2960,258
|
|
20240119,141600,1262692525,2965,2960,2965,2960,210
|
|
20240119,141500,1262069910,2965,2960,2965,2960,123
|
|
20240119,141400,1261705575,2960,2960,2960,2960,200
|
|
20240119,141300,1261113575,2955,2965,2965,2955,170
|
|
20240119,141200,1260609725,2965,2965,2965,2965,500
|
|
20240119,141100,1259127225,2965,2950,2965,2950,2370
|
|
20240119,141000,1252135695,2950,2950,2965,2950,414
|
|
20240119,140900,1250913235,2950,2950,2950,2950,655
|
|
20240119,140800,1248980985,2950,2965,2965,2950,1014
|
|
20240119,140700,1245984535,2955,2965,2965,2955,261
|
|
20240119,140600,1245213225,2965,2965,2965,2955,242
|
|
20240119,140500,1244497595,2955,2955,2955,2955,0
|
|
20240119,140400,1244497595,2955,2960,2960,2950,10580
|
|
20240119,140300,1213276410,2960,2955,2960,2955,275
|
|
20240119,140200,1212463125,2955,2960,2960,2955,199
|
|
20240119,140100,1211874090,2960,2960,2960,2960,118
|
|
20240119,140000,1211524810,2960,2965,2965,2960,3327
|
|
20240119,135900,1201676390,2960,2960,2965,2955,1550
|
|
20240119,135800,1197093115,2960,2965,2965,2960,49
|
|
20240119,135700,1196948070,2965,2960,2965,2960,2454
|
|
20240119,135600,1189683075,2965,2965,2965,2965,111
|
|
20240119,135500,1189353960,2965,2970,2970,2965,71
|
|
20240119,135400,1189143395,2970,2965,2970,2960,3120
|
|
20240119,135300,1179899025,2965,2975,2975,2965,351
|
|
20240119,135200,1178857060,2975,2975,2975,2975,100
|
|
20240119,135100,1178559560,2980,2975,2980,2975,510
|
|
20240119,135000,1177039810,2975,2975,2975,2975,104
|
|
20240119,134900,1176730410,2975,2970,2975,2970,1498
|
|
20240119,134800,1172274365,2975,2970,2975,2970,5
|
|
20240119,134700,1172259505,2965,2975,2975,2965,642
|
|
20240119,134600,1170353130,2970,2965,2970,2965,952
|
|
20240119,134500,1167530400,2965,2960,2965,2960,1017
|
|
20240119,134400,1164518375,2965,2965,2965,2965,54
|
|
20240119,134300,1164358265,2965,2965,2965,2960,321
|
|
20240119,134200,1163407600,2965,2970,2970,2965,750
|
|
20240119,134100,1161183715,2965,2965,2970,2965,815
|
|
20240119,134000,1158766905,2965,2970,2970,2965,473
|
|
20240119,133900,1157362960,2970,2965,2970,2965,1780
|
|
20240119,133800,1152083915,2960,2970,2970,2960,1499
|
|
20240119,133700,1147635390,2975,2970,2975,2970,2072
|
|
20240119,133600,1141481440,2970,2970,2970,2965,117
|
|
20240119,133500,1141133955,2970,2965,2970,2960,2741
|
|
20240119,133400,1133015735,2965,2970,2975,2965,5451
|
|
20240119,133300,1116835030,2975,2980,2980,2975,1625
|
|
20240119,133200,1112000645,2980,2980,2980,2975,205
|
|
20240119,133100,1111389770,2980,2980,2980,2980,219
|
|
20240119,133000,1110737150,2980,2980,2980,2980,140
|
|
20240119,132900,1110319950,2985,2985,2985,2985,315
|
|
20240119,132800,1109379675,2985,2985,2985,2985,72
|
|
20240119,132700,1109164755,2980,2980,2980,2980,166
|
|
20240119,132600,1108670075,2980,2975,2980,2975,87
|
|
20240119,132500,1108411080,2975,2970,2975,2970,751
|
|
20240119,132400,1106176915,2975,2980,2995,2970,4773
|
|
20240119,132300,1091972695,2975,2985,3000,2975,65
|
|
20240119,132200,1091778135,3000,2980,3000,2975,1443
|
|
20240119,132100,1087478675,2975,2975,2980,2970,3669
|
|
20240119,132000,1076561340,2975,2985,2985,2975,16280
|
|
20240119,131900,1028026920,2990,2985,2990,2985,1601
|
|
20240119,131800,1023247930,2990,2985,2990,2985,359
|
|
20240119,131700,1022176270,2990,2990,2990,2985,363
|
|
20240119,131600,1021091960,2990,2990,2990,2990,23
|
|
20240119,131500,1021023190,2995,2995,2995,2980,4270
|
|
20240119,131400,1008275585,2995,2995,2995,2995,162
|
|
20240119,131300,1007790395,2995,2995,3000,2990,4256
|
|
20240119,131200,995061040,2995,2995,2995,2995,143
|
|
20240119,131100,994632755,2995,2995,2995,2995,338
|
|
20240119,131000,993620445,2995,2995,2995,2995,3106
|
|
20240119,130900,984317975,2995,2995,2995,2995,1147
|
|
20240119,130800,980882710,2995,3000,3000,2995,2589
|
|
20240119,130700,973115870,3005,3005,3005,3005,11
|
|
20240119,130600,973082815,3005,3005,3005,3005,276
|
|
20240119,130500,972253435,3005,3005,3005,3005,128
|
|
20240119,130400,971868795,3005,3005,3005,3005,400
|
|
20240119,130300,970666795,3005,3005,3005,3005,354
|
|
20240119,130200,969603025,3000,3000,3005,3000,1047
|
|
20240119,130100,966461795,3000,3005,3010,3000,1026
|
|
20240119,130000,963383660,3010,3005,3010,3000,5043
|
|
20240119,125900,948253890,3010,3010,3010,3010,124
|
|
20240119,125800,947880650,3005,3005,3005,3005,414
|
|
20240119,125700,946636580,3005,3005,3005,3005,100
|
|
20240119,125600,946336080,3005,3005,3005,3005,100
|
|
20240119,125500,946035580,3000,3010,3010,3000,645
|
|
20240119,125400,944098470,3005,3005,3010,3005,886
|
|
20240119,125300,941434615,3005,3005,3005,3005,677
|
|
20240119,125200,939400230,3015,3010,3015,3010,21
|
|
20240119,125100,939337015,3010,3005,3010,3005,2306
|
|
20240119,125000,932407395,3015,3010,3015,3010,799
|
|
20240119,124900,930002350,3015,3015,3015,3015,15
|
|
20240119,124800,929957125,3010,3010,3010,3010,183
|
|
20240119,124700,929406295,3015,3015,3015,3015,3
|
|
20240119,124600,929397250,3015,3015,3015,3015,0
|
|
20240119,124500,929397250,3015,3015,3015,3015,0
|
|
20240119,124400,929397250,3015,3015,3015,3015,0
|
|
20240119,124300,929397250,3015,3015,3015,3015,45
|
|
20240119,124200,929261575,3010,3010,3010,3010,0
|
|
20240119,124100,929261575,3010,3020,3020,3010,13
|
|
20240119,124000,929222350,3020,3020,3020,3010,6604
|
|
20240119,123900,909310595,3020,3020,3020,3020,21
|
|
20240119,123800,909247175,3020,3020,3020,3020,0
|
|
20240119,123700,909247175,3020,3020,3020,3020,0
|
|
20240119,123600,909247175,3020,3015,3020,3015,290
|
|
20240119,123500,908372325,3020,3020,3020,3020,1349
|
|
20240119,123400,904298345,3025,3020,3025,3020,120
|
|
20240119,123300,903935665,3020,3020,3020,3020,352
|
|
20240119,123200,902872625,3020,3020,3020,3015,27
|
|
20240119,123100,902791090,3020,3020,3020,3015,1259
|
|
20240119,123000,898990110,3015,3015,3015,3015,19
|
|
20240119,122900,898932825,3015,3015,3015,3015,1
|
|
20240119,122800,898929810,3010,3015,3015,3010,105
|
|
20240119,122700,898613735,3020,3020,3020,3020,132
|
|
20240119,122600,898215095,3020,3020,3020,3020,15
|
|
20240119,122500,898169795,3010,3015,3015,3010,500
|
|
20240119,122400,896664790,3010,3010,3010,3010,100
|
|
20240119,122300,896363790,3010,3020,3020,3010,631
|
|
20240119,122200,894464430,3005,3010,3025,3005,721
|
|
20240119,122100,892296340,3010,3010,3010,3010,59
|
|
20240119,122000,892118750,3010,3020,3020,3010,996
|
|
20240119,121900,889115640,3020,3020,3020,3020,0
|
|
20240119,121800,889115640,3020,3015,3020,3015,187
|
|
20240119,121700,888551755,3025,3010,3025,3010,485
|
|
20240119,121600,887090930,3015,3020,3020,3015,490
|
|
20240119,121500,885613480,3020,3020,3020,3020,6
|
|
20240119,121400,885595360,3020,3020,3030,3020,473
|
|
20240119,121300,884166310,3020,3025,3030,3020,953
|
|
20240119,121200,881284015,3020,3020,3020,3020,774
|
|
20240119,121100,878946535,3015,3015,3015,3015,463
|
|
20240119,121000,877550590,3015,3010,3015,3010,1002
|
|
20240119,120900,874529565,3015,3015,3015,3015,3126
|
|
20240119,120800,865104675,3015,3015,3015,3015,116
|
|
20240119,120700,864754935,3010,3010,3010,3010,531
|
|
20240119,120600,863156625,3015,3015,3015,3015,30
|
|
20240119,120500,863066175,3010,3010,3010,3010,0
|
|
20240119,120400,863066175,3010,3010,3010,3010,166
|
|
20240119,120300,862566515,3010,3010,3010,3010,200
|
|
20240119,120200,861964515,3005,3010,3010,3005,100
|
|
20240119,120100,861663745,3010,3010,3015,3010,22
|
|
20240119,120000,861597475,3010,3005,3010,3005,414
|
|
20240119,115900,860352845,3000,3005,3005,3000,168
|
|
20240119,115800,859848035,3005,3000,3005,3000,1993
|
|
20240119,115700,853868985,3000,3000,3000,3000,20
|
|
20240119,115600,853808985,3000,3000,3000,2995,17
|
|
20240119,115500,853757990,2995,2995,2995,2995,311
|
|
20240119,115400,852826545,2995,2995,2995,2990,889
|
|
20240119,115300,850167490,3000,2990,3000,2990,1445
|
|
20240119,115200,845846640,2990,2990,2990,2985,108
|
|
20240119,115100,845524035,2990,3000,3000,2980,3152
|
|
20240119,115000,836105960,2995,3000,3000,2995,381
|
|
20240119,114900,834962965,3000,2990,3000,2990,1216
|
|
20240119,114800,831327100,3000,3010,3010,2985,3479
|
|
20240119,114700,820917345,3010,2985,3010,2980,7964
|
|
20240119,114600,797141900,2985,3005,3010,2985,7483
|
|
20240119,114500,774722830,3015,3000,3015,3000,5741
|
|
20240119,114400,757484250,3005,3020,3025,3000,9092
|
|
20240119,114300,730135140,3025,3020,3025,3015,1697
|
|
20240119,114200,725014425,3025,3010,3025,3010,319
|
|
20240119,114100,724052095,3025,3030,3030,3000,6075
|
|
20240119,114000,705758570,3030,3035,3035,3030,4625
|
|
20240119,113900,691744010,3030,3045,3050,3030,10029
|
|
20240119,113800,661286820,3045,3050,3050,3045,514
|
|
20240119,113700,659720620,3045,3045,3045,3045,165
|
|
20240119,113600,659218195,3050,3050,3050,3050,10
|
|
20240119,113500,659187695,3040,3050,3050,3040,14131
|
|
20240119,113400,616149580,3050,3050,3060,3050,601
|
|
20240119,113300,614316520,3060,3060,3060,3055,838
|
|
20240119,113200,611756155,3060,3060,3060,3060,300
|
|
20240119,113100,610838155,3060,3055,3060,3055,10
|
|
20240119,113000,610807590,3060,3060,3065,3055,29
|
|
20240119,112900,610718855,3055,3060,3060,3055,1149
|
|
20240119,112800,607202930,3055,3055,3060,3050,94
|
|
20240119,112700,606915690,3055,3050,3055,3050,418
|
|
20240119,112600,605639080,3050,3055,3055,3050,289
|
|
20240119,112500,604757185,3055,3050,3055,3050,296
|
|
20240119,112400,603854185,3050,3055,3055,3050,2615
|
|
20240119,112300,595878095,3055,3050,3055,3050,139
|
|
20240119,112200,595454005,3055,3055,3055,3050,2140
|
|
20240119,112100,588923850,3060,3065,3065,3060,12
|
|
20240119,112000,588887075,3065,3055,3065,3055,554
|
|
20240119,111900,587194595,3055,3060,3060,3055,5630
|
|
20240119,111800,569982840,3065,3070,3070,3060,2400
|
|
20240119,111700,562627555,3070,3070,3070,3070,10
|
|
20240119,111600,562596855,3070,3065,3070,3065,105
|
|
20240119,111500,562275020,3065,3070,3070,3065,514
|
|
20240119,111400,560699600,3070,3070,3070,3065,2612
|
|
20240119,111300,552680770,3070,3065,3070,3065,4
|
|
20240119,111200,552668505,3065,3065,3065,3065,700
|
|
20240119,111100,550523005,3060,3065,3065,3060,2177
|
|
20240119,111000,543858455,3065,3070,3070,3065,2728
|
|
20240119,110900,535495525,3070,3075,3075,3070,586
|
|
20240119,110800,533696500,3075,3075,3075,3070,61
|
|
20240119,110700,533508935,3075,3080,3080,3075,611
|
|
20240119,110600,531630040,3080,3085,3085,3080,1611
|
|
20240119,110500,526667495,3085,3085,3085,3085,88
|
|
20240119,110400,526396015,3085,3085,3085,3085,67
|
|
20240119,110300,526189320,3085,3085,3085,3085,2
|
|
20240119,110200,526183150,3085,3085,3085,3085,50
|
|
20240119,110100,526028900,3085,3080,3085,3080,608
|
|
20240119,110000,524156220,3080,3080,3085,3080,474
|
|
20240119,105900,522696290,3080,3080,3080,3080,338
|
|
20240119,105800,521655250,3080,3070,3080,3070,1651
|
|
20240119,105700,516586550,3070,3075,3080,3070,1351
|
|
20240119,105600,512438340,3080,3075,3080,3070,1031
|
|
20240119,105500,509267925,3070,3075,3075,3070,266
|
|
20240119,105400,508450035,3075,3070,3075,3065,1034
|
|
20240119,105300,505280305,3080,3070,3080,3070,250
|
|
20240119,105200,504512400,3065,3080,3080,3065,347
|
|
20240119,105100,503448715,3070,3080,3080,3070,831
|
|
20240119,105000,500897445,3080,3070,3080,3070,4
|
|
20240119,104900,500885155,3070,3070,3070,3070,1829
|
|
20240119,104800,495270125,3070,3080,3080,3070,473
|
|
20240119,104700,493814595,3080,3090,3090,3080,1123
|
|
20240119,104600,490345255,3090,3075,3090,3075,656
|
|
20240119,104500,488319775,3090,3080,3090,3075,2190
|
|
20240119,104400,481572795,3085,3085,3090,3085,1100
|
|
20240119,104300,478176795,3085,3085,3085,3080,73
|
|
20240119,104200,477951595,3080,3080,3080,3080,200
|
|
20240119,104100,477335595,3080,3080,3080,3080,358
|
|
20240119,104000,476232955,3080,3070,3080,3070,1558
|
|
20240119,103900,471438775,3080,3090,3095,3070,1199
|
|
20240119,103800,467756825,3070,3085,3095,3070,8054
|
|
20240119,103700,443016560,3080,3080,3080,3075,1732
|
|
20240119,103600,437682015,3080,3075,3080,3075,954
|
|
20240119,103500,434745465,3075,3075,3080,3070,1381
|
|
20240119,103400,430498880,3070,3080,3085,3065,2580
|
|
20240119,103300,422571385,3080,3075,3085,3075,465
|
|
20240119,103200,421140740,3075,3085,3090,3075,1051
|
|
20240119,103100,417903935,3085,3095,3095,3085,438
|
|
20240119,103000,416551355,3080,3095,3100,3080,1836
|
|
20240119,102900,410890630,3090,3100,3100,3080,3291
|
|
20240119,102800,400734270,3100,3105,3105,3095,1435
|
|
20240119,102700,396287105,3120,3105,3120,3105,182
|
|
20240119,102600,395721935,3105,3105,3105,3105,922
|
|
20240119,102500,392859125,3120,3105,3120,3100,1918
|
|
20240119,102400,386910785,3105,3105,3120,3100,2539
|
|
20240119,102300,379035870,3120,3130,3130,3100,3448
|
|
20240119,102200,368331335,3130,3110,3130,3110,361
|
|
20240119,102100,367205295,3100,3135,3135,3100,8557
|
|
20240119,102000,340574695,3145,3145,3145,3145,500
|
|
20240119,101900,339002195,3145,3145,3145,3145,20
|
|
20240119,101800,338939295,3145,3145,3145,3145,5
|
|
20240119,101700,338923570,3140,3150,3150,3140,158
|
|
20240119,101600,338427060,3145,3145,3145,3130,3459
|
|
20240119,101500,327587125,3150,3150,3150,3150,1
|
|
20240119,101400,327583975,3155,3160,3160,3135,2492
|
|
20240119,101300,319757370,3170,3170,3170,3170,2
|
|
20240119,101200,319751030,3170,3170,3170,3145,3498
|
|
20240119,101100,308732240,3170,3160,3170,3160,808
|
|
20240119,101000,306178160,3160,3160,3160,3160,1
|
|
20240119,100900,306175000,3160,3160,3160,3160,181
|
|
20240119,100800,305603040,3160,3155,3160,3155,974
|
|
20240119,100700,302528005,3155,3155,3155,3155,8
|
|
20240119,100600,302502765,3155,3155,3155,3155,10
|
|
20240119,100500,302471215,3150,3150,3150,3150,399
|
|
20240119,100400,301214365,3150,3150,3150,3150,0
|
|
20240119,100300,301214365,3150,3150,3150,3150,3995
|
|
20240119,100200,288630115,3150,3150,3150,3150,10
|
|
20240119,100100,288598615,3145,3145,3145,3145,1
|
|
20240119,100000,288595470,3150,3145,3150,3135,3149
|
|
20240119,095900,278703495,3145,3145,3145,3145,513
|
|
20240119,095800,277090110,3150,3145,3150,3145,1708
|
|
20240119,095700,271718430,3145,3150,3150,3145,504
|
|
20240119,095600,270130840,3150,3165,3165,3150,5937
|
|
20240119,095500,251372600,3165,3165,3170,3160,1690
|
|
20240119,095400,246024730,3170,3170,3170,3170,145
|
|
20240119,095300,245565080,3175,3175,3175,3175,0
|
|
20240119,095200,245565080,3175,3170,3175,3170,16
|
|
20240119,095100,245514285,3170,3170,3170,3170,1
|
|
20240119,095000,245511115,3170,3175,3175,3170,650
|
|
20240119,094900,243449465,3170,3170,3170,3165,174
|
|
20240119,094800,242897890,3170,3170,3170,3170,581
|
|
20240119,094700,241056120,3175,3175,3175,3175,71
|
|
20240119,094600,240830695,3175,3175,3175,3175,22
|
|
20240119,094500,240760845,3175,3175,3175,3175,10
|
|
20240119,094400,240729095,3170,3175,3175,3170,813
|
|
20240119,094300,238151865,3180,3175,3180,3170,261
|
|
20240119,094200,237322985,3175,3175,3175,3175,0
|
|
20240119,094100,237322985,3175,3175,3175,3175,1188
|
|
20240119,094000,233551085,3175,3170,3175,3160,435
|
|
20240119,093900,232175290,3165,3175,3175,3165,1786
|
|
20240119,093800,226522405,3170,3175,3175,3170,1639
|
|
20240119,093700,221324905,3175,3180,3180,3175,433
|
|
20240119,093600,219947990,3180,3185,3185,3180,2855
|
|
20240119,093500,210862290,3190,3185,3190,3185,375
|
|
20240119,093400,209667905,3185,3185,3185,3185,20
|
|
20240119,093300,209604205,3185,3185,3185,3185,1
|
|
20240119,093200,209601020,3185,3185,3185,3185,1
|
|
20240119,093100,209597835,3185,3185,3185,3185,258
|
|
20240119,093000,208776105,3200,3200,3200,3200,1
|
|
20240119,092900,208772905,3195,3200,3200,3185,910
|
|
20240119,092800,205863660,3200,3180,3200,3180,3699
|
|
20240119,092700,194043135,3180,3180,3180,3180,133
|
|
20240119,092600,193620195,3180,3185,3185,3180,1274
|
|
20240119,092500,189568435,3190,3185,3190,3185,175
|
|
20240119,092400,189010460,3185,3180,3200,3180,2141
|
|
20240119,092300,182190285,3195,3200,3200,3180,2169
|
|
20240119,092200,175260780,3200,3195,3200,3195,2000
|
|
20240119,092100,168861745,3200,3200,3200,3190,2855
|
|
20240119,092000,159726755,3205,3215,3215,3205,501
|
|
20240119,091900,158116050,3215,3210,3215,3210,718
|
|
20240119,091800,155809715,3210,3210,3210,3210,1746
|
|
20240119,091700,150205055,3210,3215,3215,3210,419
|
|
20240119,091600,148860035,3210,3205,3210,3200,2885
|
|
20240119,091500,139604885,3210,3215,3215,3200,1170
|
|
20240119,091400,135852790,3215,3200,3215,3200,1727
|
|
20240119,091300,130307860,3210,3200,3215,3200,586
|
|
20240119,091200,128427980,3200,3215,3215,3165,5433
|
|
20240119,091100,111032855,3215,3225,3240,3215,1071
|
|
20240119,091000,107575250,3225,3200,3225,3190,7928
|
|
20240119,090900,82126430,3195,3180,3195,3165,7186
|
|
20240119,090800,59187700,3160,3155,3180,3155,2562
|
|
20240119,090700,51051425,3170,3160,3175,3145,4653
|
|
20240119,090600,36313200,3160,3165,3165,3145,480
|
|
20240119,090500,34795315,3140,3140,3165,3140,142
|
|
20240119,090400,34348710,3165,3140,3165,3140,75
|
|
20240119,090300,34112125,3140,3170,3170,3140,1186
|
|
20240119,090200,30384430,3170,3135,3170,3135,1528
|
|
20240119,090100,25547290,3165,3165,3165,3135,2159
|
|
20240119,090000,18743125,3165,3175,3175,3165,5904
|