598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,185400,1817406480,3355,3355,3355,3355,0
|
|
20240111,185300,1817406480,3355,3355,3355,3355,0
|
|
20240111,185200,1817406480,3355,3355,3355,3355,0
|
|
20240111,185100,1817406480,3355,3355,3355,3355,0
|
|
20240111,185000,1817406480,3355,3355,3355,3355,0
|
|
20240111,184900,1817406480,3355,3355,3355,3355,0
|
|
20240111,184800,1817406480,3355,3355,3355,3355,0
|
|
20240111,184700,1817406480,3355,3355,3355,3355,0
|
|
20240111,184600,1817406480,3355,3355,3355,3355,0
|
|
20240111,184500,1817406480,3355,3355,3355,3355,0
|
|
20240111,184400,1817406480,3355,3355,3355,3355,0
|
|
20240111,184300,1817406480,3355,3355,3355,3355,0
|
|
20240111,184200,1817406480,3355,3355,3355,3355,0
|
|
20240111,184100,1817406480,3355,3355,3355,3355,0
|
|
20240111,184000,1817406480,3355,3355,3355,3355,0
|
|
20240111,183900,1817406480,3355,3355,3355,3355,0
|
|
20240111,183800,1817406480,3355,3355,3355,3355,0
|
|
20240111,183700,1817406480,3355,3355,3355,3355,0
|
|
20240111,183600,1817406480,3355,3355,3355,3355,0
|
|
20240111,183500,1817406480,3355,3355,3355,3355,0
|
|
20240111,183400,1817406480,3355,3355,3355,3355,0
|
|
20240111,183300,1817406480,3355,3355,3355,3355,0
|
|
20240111,183200,1817406480,3355,3355,3355,3355,0
|
|
20240111,183100,1817406480,3355,3355,3355,3355,0
|
|
20240111,183000,1817406480,3355,3355,3355,3355,0
|
|
20240111,182900,1817406480,3355,3355,3355,3355,0
|
|
20240111,182800,1817406480,3355,3355,3355,3355,0
|
|
20240111,182700,1817406480,3355,3355,3355,3355,0
|
|
20240111,182600,1817406480,3355,3355,3355,3355,0
|
|
20240111,182500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,182400,1817406480,3355,3355,3355,3355,0
|
|
20240111,182300,1817406480,3355,3355,3355,3355,0
|
|
20240111,182200,1817406480,3355,3355,3355,3355,0
|
|
20240111,182100,1817406480,3355,3355,3355,3355,0
|
|
20240111,182000,1817406480,3355,3355,3355,3355,0
|
|
20240111,181900,1817406480,3355,3355,3355,3355,0
|
|
20240111,181800,1817406480,3355,3355,3355,3355,0
|
|
20240111,181700,1817406480,3355,3355,3355,3355,0
|
|
20240111,181600,1817406480,3355,3355,3355,3355,0
|
|
20240111,181500,1817406480,3355,3355,3355,3355,0
|
|
20240111,181400,1817406480,3355,3355,3355,3355,0
|
|
20240111,181300,1817406480,3355,3355,3355,3355,0
|
|
20240111,181200,1817406480,3355,3355,3355,3355,0
|
|
20240111,181100,1817406480,3355,3355,3355,3355,0
|
|
20240111,181000,1817406480,3355,3355,3355,3355,0
|
|
20240111,180900,1817406480,3355,3355,3355,3355,0
|
|
20240111,180800,1817406480,3355,3355,3355,3355,0
|
|
20240111,180700,1817406480,3355,3355,3355,3355,0
|
|
20240111,180600,1817406480,3355,3355,3355,3355,0
|
|
20240111,180500,1817406480,3355,3355,3355,3355,0
|
|
20240111,180400,1817406480,3355,3355,3355,3355,0
|
|
20240111,180300,1817406480,3355,3355,3355,3355,0
|
|
20240111,180200,1817406480,3355,3355,3355,3355,0
|
|
20240111,180100,1817406480,3355,3355,3355,3355,0
|
|
20240111,180000,1817406480,3355,3355,3355,3355,0
|
|
20240111,175900,1817406480,3355,3355,3355,3355,0
|
|
20240111,175800,1817406480,3355,3355,3355,3355,0
|
|
20240111,175700,1817406480,3355,3355,3355,3355,0
|
|
20240111,175600,1817406480,3355,3355,3355,3355,0
|
|
20240111,175500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,175400,1817406480,3355,3355,3355,3355,0
|
|
20240111,175300,1817406480,3355,3355,3355,3355,0
|
|
20240111,175200,1817406480,3355,3355,3355,3355,0
|
|
20240111,175100,1817406480,3355,3355,3355,3355,0
|
|
20240111,175000,1817406480,3355,3355,3355,3355,0
|
|
20240111,174900,1817406480,3355,3355,3355,3355,0
|
|
20240111,174800,1817406480,3355,3355,3355,3355,0
|
|
20240111,174700,1817406480,3355,3355,3355,3355,0
|
|
20240111,174600,1817406480,3355,3355,3355,3355,0
|
|
20240111,174500,1817406480,3355,3355,3355,3355,0
|
|
20240111,174400,1817406480,3355,3355,3355,3355,0
|
|
20240111,174300,1817406480,3355,3355,3355,3355,0
|
|
20240111,174200,1817406480,3355,3355,3355,3355,0
|
|
20240111,174100,1817406480,3355,3355,3355,3355,0
|
|
20240111,174000,1817406480,3355,3355,3355,3355,0
|
|
20240111,173900,1817406480,3355,3355,3355,3355,0
|
|
20240111,173800,1817406480,3355,3355,3355,3355,0
|
|
20240111,173700,1817406480,3355,3355,3355,3355,0
|
|
20240111,173600,1817406480,3355,3355,3355,3355,0
|
|
20240111,173500,1817406480,3355,3355,3355,3355,0
|
|
20240111,173400,1817406480,3355,3355,3355,3355,0
|
|
20240111,173300,1817406480,3355,3355,3355,3355,0
|
|
20240111,173200,1817406480,3355,3355,3355,3355,0
|
|
20240111,173100,1817406480,3355,3355,3355,3355,0
|
|
20240111,173000,1817406480,3355,3355,3355,3355,0
|
|
20240111,172900,1817406480,3355,3355,3355,3355,0
|
|
20240111,172800,1817406480,3355,3355,3355,3355,0
|
|
20240111,172700,1817406480,3355,3355,3355,3355,0
|
|
20240111,172600,1817406480,3355,3355,3355,3355,0
|
|
20240111,172500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,172400,1817406480,3355,3355,3355,3355,0
|
|
20240111,172300,1817406480,3355,3355,3355,3355,0
|
|
20240111,172200,1817406480,3355,3355,3355,3355,0
|
|
20240111,172100,1817406480,3355,3355,3355,3355,0
|
|
20240111,172000,1817406480,3355,3355,3355,3355,0
|
|
20240111,171900,1817406480,3355,3355,3355,3355,0
|
|
20240111,171800,1817406480,3355,3355,3355,3355,0
|
|
20240111,171700,1817406480,3355,3355,3355,3355,0
|
|
20240111,171600,1817406480,3355,3355,3355,3355,0
|
|
20240111,171500,1817406480,3355,3355,3355,3355,0
|
|
20240111,171400,1817406480,3355,3355,3355,3355,0
|
|
20240111,171300,1817406480,3355,3355,3355,3355,0
|
|
20240111,171200,1817406480,3355,3355,3355,3355,0
|
|
20240111,171100,1817406480,3355,3355,3355,3355,0
|
|
20240111,171000,1817406480,3355,3355,3355,3355,0
|
|
20240111,170900,1817406480,3355,3355,3355,3355,0
|
|
20240111,170800,1817406480,3355,3355,3355,3355,0
|
|
20240111,170700,1817406480,3355,3355,3355,3355,0
|
|
20240111,170600,1817406480,3355,3355,3355,3355,0
|
|
20240111,170500,1817406480,3355,3355,3355,3355,0
|
|
20240111,170400,1817406480,3355,3355,3355,3355,0
|
|
20240111,170300,1817406480,3355,3355,3355,3355,0
|
|
20240111,170200,1817406480,3355,3355,3355,3355,0
|
|
20240111,170100,1817406480,3355,3355,3355,3355,0
|
|
20240111,170000,1817406480,3355,3355,3355,3355,0
|
|
20240111,165900,1817406480,3355,3355,3355,3355,0
|
|
20240111,165800,1817406480,3355,3355,3355,3355,0
|
|
20240111,165700,1817406480,3355,3355,3355,3355,0
|
|
20240111,165600,1817406480,3355,3355,3355,3355,0
|
|
20240111,165500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,165400,1817406480,3355,3355,3355,3355,0
|
|
20240111,165300,1817406480,3355,3355,3355,3355,0
|
|
20240111,165200,1817406480,3355,3355,3355,3355,0
|
|
20240111,165100,1817406480,3355,3355,3355,3355,0
|
|
20240111,165000,1817406480,3355,3355,3355,3355,0
|
|
20240111,164900,1817406480,3355,3355,3355,3355,0
|
|
20240111,164800,1817406480,3355,3355,3355,3355,0
|
|
20240111,164700,1817406480,3355,3355,3355,3355,0
|
|
20240111,164600,1817406480,3355,3355,3355,3355,0
|
|
20240111,164500,1817406480,3355,3355,3355,3355,0
|
|
20240111,164400,1817406480,3355,3355,3355,3355,0
|
|
20240111,164300,1817406480,3355,3355,3355,3355,0
|
|
20240111,164200,1817406480,3355,3355,3355,3355,0
|
|
20240111,164100,1817406480,3355,3355,3355,3355,0
|
|
20240111,164000,1817406480,3355,3355,3355,3355,0
|
|
20240111,163900,1817406480,3355,3355,3355,3355,0
|
|
20240111,163800,1817406480,3355,3355,3355,3355,0
|
|
20240111,163700,1817406480,3355,3355,3355,3355,0
|
|
20240111,163600,1817406480,3355,3355,3355,3355,0
|
|
20240111,163500,1817406480,3355,3355,3355,3355,0
|
|
20240111,163400,1817406480,3355,3355,3355,3355,0
|
|
20240111,163300,1817406480,3355,3355,3355,3355,0
|
|
20240111,163200,1817406480,3355,3355,3355,3355,0
|
|
20240111,163100,1817406480,3355,3355,3355,3355,0
|
|
20240111,163000,1817406480,3355,3355,3355,3355,0
|
|
20240111,162900,1817406480,3355,3355,3355,3355,0
|
|
20240111,162800,1817406480,3355,3355,3355,3355,0
|
|
20240111,162700,1817406480,3355,3355,3355,3355,0
|
|
20240111,162600,1817406480,3355,3355,3355,3355,0
|
|
20240111,162500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,162400,1817406480,3355,3355,3355,3355,0
|
|
20240111,162300,1817406480,3355,3355,3355,3355,0
|
|
20240111,162200,1817406480,3355,3355,3355,3355,0
|
|
20240111,162100,1817406480,3355,3355,3355,3355,0
|
|
20240111,162000,1817406480,3355,3355,3355,3355,0
|
|
20240111,161900,1817406480,3355,3355,3355,3355,0
|
|
20240111,161800,1817406480,3355,3355,3355,3355,0
|
|
20240111,161700,1817406480,3355,3355,3355,3355,0
|
|
20240111,161600,1817406480,3355,3355,3355,3355,0
|
|
20240111,161500,1817406480,3355,3355,3355,3355,0
|
|
20240111,161400,1817406480,3355,3355,3355,3355,0
|
|
20240111,161300,1817406480,3355,3355,3355,3355,0
|
|
20240111,161200,1817406480,3355,3355,3355,3355,0
|
|
20240111,161100,1817406480,3355,3355,3355,3355,0
|
|
20240111,161000,1817406480,3355,3355,3355,3355,0
|
|
20240111,160900,1817406480,3355,3355,3355,3355,0
|
|
20240111,160800,1817406480,3355,3355,3355,3355,0
|
|
20240111,160700,1817406480,3355,3355,3355,3355,0
|
|
20240111,160600,1817406480,3355,3355,3355,3355,0
|
|
20240111,160500,1817406480,3355,3355,3355,3355,0
|
|
20240111,160400,1817406480,3355,3355,3355,3355,0
|
|
20240111,160300,1817406480,3355,3355,3355,3355,0
|
|
20240111,160200,1817406480,3355,3355,3355,3355,0
|
|
20240111,160100,1817406480,3355,3355,3355,3355,0
|
|
20240111,160000,1817406480,3355,3355,3355,3355,0
|
|
20240111,155900,1817406480,3355,3355,3355,3355,0
|
|
20240111,155800,1817406480,3355,3355,3355,3355,0
|
|
20240111,155700,1817406480,3355,3355,3355,3355,0
|
|
20240111,155600,1817406480,3355,3355,3355,3355,0
|
|
20240111,155500,1817406480,3355,3355,3355,3355,10140
|
|
20240111,155400,1817406480,3355,3355,3355,3355,0
|
|
20240111,155300,1817406480,3355,3355,3355,3355,0
|
|
20240111,155200,1817406480,3355,3355,3355,3355,0
|
|
20240111,155100,1817406480,3355,3355,3355,3355,0
|
|
20240111,155000,1817406480,3355,3355,3355,3355,0
|
|
20240111,154900,1817406480,3355,3355,3355,3355,0
|
|
20240111,154800,1817406480,3355,3355,3355,3355,0
|
|
20240111,154700,1817406480,3355,3355,3355,3355,0
|
|
20240111,154600,1817406480,3355,3355,3355,3355,0
|
|
20240111,154500,1817406480,3355,3355,3355,3355,0
|
|
20240111,154400,1817406480,3355,3355,3355,3355,0
|
|
20240111,154300,1817406480,3355,3355,3355,3355,0
|
|
20240111,154200,1817406480,3355,3355,3355,3355,0
|
|
20240111,154100,1817406480,3355,3355,3355,3355,0
|
|
20240111,154000,1817406480,3355,3355,3355,3355,0
|
|
20240111,153900,1817406480,3355,3355,3355,3355,0
|
|
20240111,153800,1817406480,3355,3355,3355,3355,0
|
|
20240111,153700,1817406480,3355,3355,3355,3355,0
|
|
20240111,153600,1817406480,3355,3355,3355,3355,0
|
|
20240111,153500,1817406480,3355,3355,3355,3355,0
|
|
20240111,153400,1817406480,3355,3355,3355,3355,0
|
|
20240111,153300,1817406480,3355,3355,3355,3355,0
|
|
20240111,153200,1817406480,3355,3355,3355,3355,0
|
|
20240111,153100,1817406480,3355,3355,3355,3355,0
|
|
20240111,153000,1817406480,3355,3355,3355,3355,10140
|
|
20240111,152900,1783386780,3365,3365,3365,3365,0
|
|
20240111,152800,1783386780,3365,3365,3365,3365,0
|
|
20240111,152700,1783386780,3365,3365,3365,3365,0
|
|
20240111,152600,1783386780,3365,3365,3365,3365,0
|
|
20240111,152500,1783386780,3365,3365,3365,3365,0
|
|
20240111,152400,1783386780,3365,3365,3365,3365,0
|
|
20240111,152300,1783386780,3365,3365,3365,3365,0
|
|
20240111,152200,1783386780,3365,3365,3365,3365,0
|
|
20240111,152100,1783386780,3365,3365,3365,3365,0
|
|
20240111,152000,1783386780,3365,3365,3365,3365,0
|
|
20240111,151900,1783386780,3365,3365,3370,3360,1586
|
|
20240111,151800,1778045525,3370,3365,3370,3365,307
|
|
20240111,151700,1777012440,3370,3365,3370,3365,1001
|
|
20240111,151600,1773644070,3365,3370,3370,3365,214
|
|
20240111,151500,1772923940,3365,3370,3370,3365,2990
|
|
20240111,151400,1762847915,3370,3370,3375,3370,1214
|
|
20240111,151300,1758756730,3375,3375,3375,3370,2360
|
|
20240111,151200,1750799045,3375,3375,3375,3370,1080
|
|
20240111,151100,1747158045,3375,3370,3375,3370,800
|
|
20240111,151000,1744462030,3370,3370,3370,3370,33
|
|
20240111,150900,1744350820,3370,3375,3375,3370,391
|
|
20240111,150800,1743033140,3375,3370,3375,3370,477
|
|
20240111,150700,1741425490,3370,3365,3370,3360,7887
|
|
20240111,150600,1714881480,3360,3365,3365,3360,2257
|
|
20240111,150500,1707297950,3360,3360,3365,3360,1613
|
|
20240111,150400,1701876920,3365,3365,3370,3360,4602
|
|
20240111,150300,1686391330,3370,3370,3370,3370,70
|
|
20240111,150200,1686155430,3370,3370,3370,3370,325
|
|
20240111,150100,1685060180,3370,3370,3370,3365,1502
|
|
20240111,150000,1680005940,3365,3375,3375,3365,1881
|
|
20240111,145900,1673667370,3375,3375,3375,3375,390
|
|
20240111,145800,1672351120,3375,3375,3375,3370,303
|
|
20240111,145700,1671328500,3375,3370,3375,3370,745
|
|
20240111,145600,1668817845,3375,3370,3375,3370,319
|
|
20240111,145500,1667742810,3375,3370,3375,3370,1701
|
|
20240111,145400,1662007870,3375,3365,3375,3365,21
|
|
20240111,145300,1661937195,3375,3370,3375,3365,131
|
|
20240111,145200,1661495870,3375,3370,3375,3365,887
|
|
20240111,145100,1658509690,3375,3375,3375,3375,0
|
|
20240111,145000,1658509690,3375,3375,3375,3375,4
|
|
20240111,144900,1658496190,3375,3375,3375,3375,1
|
|
20240111,144800,1658492815,3365,3365,3365,3365,100
|
|
20240111,144700,1658156315,3365,3365,3365,3365,30
|
|
20240111,144600,1658055365,3375,3365,3375,3365,3125
|
|
20240111,144500,1647515595,3370,3365,3370,3365,2173
|
|
20240111,144400,1640193450,3365,3365,3365,3360,1398
|
|
20240111,144300,1635489975,3365,3365,3365,3365,2
|
|
20240111,144200,1635483245,3375,3365,3375,3365,3
|
|
20240111,144100,1635473130,3365,3365,3365,3365,0
|
|
20240111,144000,1635473130,3365,3370,3370,3365,174
|
|
20240111,143900,1634887570,3365,3365,3365,3365,0
|
|
20240111,143800,1634887570,3365,3370,3370,3365,34
|
|
20240111,143700,1634773000,3370,3370,3370,3370,0
|
|
20240111,143600,1634773000,3370,3370,3370,3370,37
|
|
20240111,143500,1634648310,3370,3365,3370,3365,247
|
|
20240111,143400,1633816785,3370,3370,3370,3365,932
|
|
20240111,143300,1630680410,3370,3370,3370,3370,100
|
|
20240111,143200,1630343410,3365,3370,3370,3365,305
|
|
20240111,143100,1629316295,3370,3375,3375,3370,356
|
|
20240111,143000,1628114800,3375,3365,3375,3365,21
|
|
20240111,142900,1628043940,3365,3365,3365,3365,2000
|
|
20240111,142800,1621313940,3370,3370,3370,3370,8
|
|
20240111,142700,1621286980,3370,3365,3370,3365,11
|
|
20240111,142600,1621249955,3365,3365,3365,3365,371
|
|
20240111,142500,1620001540,3365,3365,3365,3365,178
|
|
20240111,142400,1619402570,3375,3375,3375,3375,1
|
|
20240111,142300,1619399195,3375,3370,3375,3370,1021
|
|
20240111,142200,1615958350,3375,3375,3375,3375,4
|
|
20240111,142100,1615944850,3375,3375,3375,3375,70
|
|
20240111,142000,1615708600,3375,3375,3375,3370,3
|
|
20240111,141900,1615698480,3370,3375,3375,3370,203
|
|
20240111,141800,1615013365,3375,3375,3375,3370,2611
|
|
20240111,141700,1606212265,3375,3375,3375,3375,0
|
|
20240111,141600,1606212265,3375,3375,3375,3375,0
|
|
20240111,141500,1606212265,3375,3370,3375,3370,3
|
|
20240111,141400,1606202150,3375,3375,3375,3375,1
|
|
20240111,141300,1606198775,3370,3370,3375,3370,1534
|
|
20240111,141200,1601029190,3375,3370,3375,3370,129
|
|
20240111,141100,1600594455,3375,3375,3375,3375,0
|
|
20240111,141000,1600594455,3375,3375,3375,3375,0
|
|
20240111,140900,1600594455,3375,3365,3375,3365,101
|
|
20240111,140800,1600254580,3375,3370,3375,3370,21
|
|
20240111,140700,1600183805,3375,3365,3375,3365,1081
|
|
20240111,140600,1596541710,3365,3365,3365,3365,0
|
|
20240111,140500,1596541710,3365,3365,3365,3365,0
|
|
20240111,140400,1596541710,3365,3365,3365,3365,483
|
|
20240111,140300,1594916415,3370,3370,3370,3370,108
|
|
20240111,140200,1594552455,3370,3370,3370,3370,40
|
|
20240111,140100,1594417655,3365,3365,3365,3365,0
|
|
20240111,140000,1594417655,3365,3370,3370,3365,72
|
|
20240111,135900,1594175365,3370,3370,3370,3370,0
|
|
20240111,135800,1594175365,3370,3370,3370,3370,12
|
|
20240111,135700,1594134925,3370,3370,3370,3370,1
|
|
20240111,135600,1594131555,3370,3370,3370,3365,204
|
|
20240111,135500,1593444795,3370,3370,3370,3370,1270
|
|
20240111,135400,1589164895,3370,3370,3370,3370,133
|
|
20240111,135300,1588716685,3370,3370,3370,3370,100
|
|
20240111,135200,1588379685,3370,3370,3370,3370,2388
|
|
20240111,135100,1580332125,3375,3375,3375,3375,210
|
|
20240111,135000,1579623375,3370,3370,3370,3370,38
|
|
20240111,134900,1579495315,3375,3370,3375,3370,1221
|
|
20240111,134800,1575374545,3370,3370,3370,3370,288
|
|
20240111,134700,1574403985,3370,3370,3370,3370,646
|
|
20240111,134600,1572226965,3370,3375,3375,3370,48
|
|
20240111,134500,1572065195,3370,3370,3370,3370,100
|
|
20240111,134400,1571728195,3370,3370,3370,3370,0
|
|
20240111,134300,1571728195,3370,3370,3370,3370,176
|
|
20240111,134200,1571135075,3370,3370,3370,3370,100
|
|
20240111,134100,1570798075,3370,3370,3370,3370,0
|
|
20240111,134000,1570798075,3370,3370,3370,3370,0
|
|
20240111,133900,1570798075,3370,3370,3370,3370,100
|
|
20240111,133800,1570461075,3370,3370,3370,3370,204
|
|
20240111,133700,1569773595,3375,3375,3375,3375,1000
|
|
20240111,133600,1566398595,3370,3370,3370,3370,388
|
|
20240111,133500,1565091035,3370,3370,3370,3370,125
|
|
20240111,133400,1564669785,3370,3370,3370,3370,534
|
|
20240111,133300,1562870205,3375,3375,3375,3375,155
|
|
20240111,133200,1562347080,3375,3370,3375,3370,1575
|
|
20240111,133100,1557039030,3370,3370,3370,3370,50
|
|
20240111,133000,1556870530,3370,3375,3375,3370,102
|
|
20240111,132900,1556526290,3375,3375,3375,3375,29
|
|
20240111,132800,1556428415,3375,3375,3375,3375,98
|
|
20240111,132700,1556097665,3375,3375,3375,3375,0
|
|
20240111,132600,1556097665,3375,3375,3375,3375,0
|
|
20240111,132500,1556097665,3375,3375,3375,3375,584
|
|
20240111,132400,1554126665,3375,3375,3375,3375,369
|
|
20240111,132300,1552881290,3380,3375,3380,3375,633
|
|
20240111,132200,1550744905,3375,3375,3375,3375,4
|
|
20240111,132100,1550731405,3375,3370,3375,3370,7
|
|
20240111,132000,1550707785,3375,3375,3375,3370,91
|
|
20240111,131900,1550400665,3375,3370,3375,3365,1477
|
|
20240111,131800,1545426770,3370,3365,3370,3365,270
|
|
20240111,131700,1544518165,3370,3370,3370,3370,11
|
|
20240111,131600,1544481095,3365,3365,3370,3365,738
|
|
20240111,131500,1541997720,3370,3370,3370,3370,6
|
|
20240111,131400,1541977500,3370,3370,3370,3370,60
|
|
20240111,131300,1541775300,3370,3365,3370,3365,160
|
|
20240111,131200,1541236895,3365,3370,3370,3365,2028
|
|
20240111,131100,1534411775,3370,3370,3370,3370,101
|
|
20240111,131000,1534071405,3370,3370,3370,3365,172
|
|
20240111,130900,1533491920,3370,3370,3370,3370,42
|
|
20240111,130800,1533350380,3370,3370,3370,3370,300
|
|
20240111,130700,1532339380,3370,3365,3370,3365,29
|
|
20240111,130600,1532241790,3370,3370,3370,3370,30
|
|
20240111,130500,1532140690,3370,3370,3370,3365,2536
|
|
20240111,130400,1523599590,3370,3375,3375,3370,2489
|
|
20240111,130300,1515207530,3370,3375,3375,3370,1148
|
|
20240111,130200,1511334530,3380,3380,3380,3380,14
|
|
20240111,130100,1511287210,3380,3380,3380,3380,487
|
|
20240111,130000,1509641150,3385,3380,3385,3375,7406
|
|
20240111,125900,1484618060,3385,3380,3385,3380,201
|
|
20240111,125800,1483938675,3385,3385,3385,3385,0
|
|
20240111,125700,1483938675,3385,3385,3385,3385,0
|
|
20240111,125600,1483938675,3385,3380,3385,3380,403
|
|
20240111,125500,1482576520,3385,3385,3385,3385,0
|
|
20240111,125400,1482576520,3385,3385,3385,3385,596
|
|
20240111,125300,1480559060,3390,3390,3390,3390,1
|
|
20240111,125200,1480555670,3385,3385,3385,3385,0
|
|
20240111,125100,1480555670,3385,3390,3390,3385,683
|
|
20240111,125000,1478243690,3390,3390,3390,3390,300
|
|
20240111,124900,1477226690,3390,3390,3390,3390,1
|
|
20240111,124800,1477223300,3385,3385,3385,3385,275
|
|
20240111,124700,1476292425,3390,3390,3390,3390,0
|
|
20240111,124600,1476292425,3390,3390,3390,3390,2
|
|
20240111,124500,1476285645,3390,3390,3390,3385,986
|
|
20240111,124400,1472944855,3390,3385,3390,3385,182
|
|
20240111,124300,1472328780,3385,3385,3385,3385,10
|
|
20240111,124200,1472294930,3390,3385,3390,3385,1092
|
|
20240111,124100,1468598505,3385,3385,3385,3385,1000
|
|
20240111,124000,1465213505,3385,3395,3395,3385,148
|
|
20240111,123900,1464712515,3390,3390,3390,3385,3378
|
|
20240111,123800,1453261510,3385,3385,3385,3385,459
|
|
20240111,123700,1451707795,3390,3390,3390,3390,10
|
|
20240111,123600,1451673895,3390,3385,3390,3385,161
|
|
20240111,123500,1451128900,3385,3385,3385,3385,521
|
|
20240111,123400,1449365315,3390,3385,3390,3385,159
|
|
20240111,123300,1448827095,3390,3390,3390,3385,363
|
|
20240111,123200,1447596980,3390,3390,3390,3390,99
|
|
20240111,123100,1447261370,3390,3395,3395,3390,1647
|
|
20240111,123000,1441678035,3390,3395,3395,3390,23
|
|
20240111,122900,1441600055,3390,3390,3390,3390,56
|
|
20240111,122800,1441410215,3390,3390,3390,3390,148
|
|
20240111,122700,1440908495,3395,3390,3395,3390,1121
|
|
20240111,122600,1437108300,3390,3390,3390,3390,294
|
|
20240111,122500,1436111640,3395,3390,3395,3390,1112
|
|
20240111,122400,1432336405,3395,3395,3395,3395,1
|
|
20240111,122300,1432333010,3400,3395,3400,3395,3226
|
|
20240111,122200,1421372115,3400,3395,3400,3395,5793
|
|
20240111,122100,1401702820,3395,3390,3395,3390,524
|
|
20240111,122000,1399923995,3390,3385,3395,3385,1116
|
|
20240111,121900,1396135940,3390,3390,3390,3390,1713
|
|
20240111,121800,1390328870,3390,3390,3390,3390,100
|
|
20240111,121700,1389989870,3390,3390,3390,3390,15
|
|
20240111,121600,1389939020,3390,3390,3390,3390,0
|
|
20240111,121500,1389939020,3390,3390,3390,3390,2
|
|
20240111,121400,1389932240,3390,3385,3390,3385,1571
|
|
20240111,121300,1384613465,3385,3385,3385,3385,0
|
|
20240111,121200,1384613465,3385,3380,3385,3380,101
|
|
20240111,121100,1384272080,3380,3380,3380,3380,107
|
|
20240111,121000,1383910420,3385,3385,3385,3385,0
|
|
20240111,120900,1383910420,3385,3385,3385,3385,0
|
|
20240111,120800,1383910420,3385,3385,3385,3385,949
|
|
20240111,120700,1380698055,3390,3390,3390,3390,25
|
|
20240111,120600,1380613305,3395,3390,3395,3390,613
|
|
20240111,120500,1378532225,3390,3390,3395,3390,885
|
|
20240111,120400,1375528265,3390,3380,3390,3380,2668
|
|
20240111,120300,1366492895,3385,3385,3385,3385,532
|
|
20240111,120200,1364692075,3385,3390,3390,3385,553
|
|
20240111,120100,1362818580,3390,3390,3390,3390,100
|
|
20240111,120000,1362479580,3385,3385,3385,3385,14
|
|
20240111,115900,1362432190,3390,3385,3390,3385,235
|
|
20240111,115800,1361636710,3385,3385,3385,3385,386
|
|
20240111,115700,1360330100,3390,3390,3390,3390,518
|
|
20240111,115600,1358574080,3390,3390,3390,3390,305
|
|
20240111,115500,1357540130,3390,3390,3390,3390,7523
|
|
20240111,115400,1332037160,3385,3385,3385,3385,895
|
|
20240111,115300,1329007585,3390,3380,3390,3380,3438
|
|
20240111,115200,1317382090,3380,3380,3380,3380,1
|
|
20240111,115100,1317378710,3380,3380,3380,3380,10
|
|
20240111,115000,1317344910,3380,3380,3380,3380,55
|
|
20240111,114900,1317159010,3380,3380,3380,3380,126
|
|
20240111,114800,1316733130,3380,3370,3380,3370,815
|
|
20240111,114700,1313980475,3360,3370,3370,3360,4359
|
|
20240111,114600,1299320160,3370,3375,3375,3370,1048
|
|
20240111,114500,1295784985,3380,3380,3380,3380,0
|
|
20240111,114400,1295784985,3380,3375,3380,3375,331
|
|
20240111,114300,1294667855,3380,3380,3385,3380,1655
|
|
20240111,114200,1289073950,3385,3385,3385,3385,0
|
|
20240111,114100,1289073950,3385,3385,3385,3385,442
|
|
20240111,114000,1287577780,3390,3390,3390,3390,500
|
|
20240111,113900,1285882780,3390,3385,3390,3385,1198
|
|
20240111,113800,1281822920,3385,3385,3385,3385,1159
|
|
20240111,113700,1277899705,3385,3380,3385,3380,57
|
|
20240111,113600,1277707020,3385,3385,3390,3385,146
|
|
20240111,113500,1277212735,3390,3375,3390,3375,8503
|
|
20240111,113400,1248425525,3380,3375,3380,3375,1879
|
|
20240111,113300,1242081875,3380,3380,3380,3375,3960
|
|
20240111,113200,1228705855,3375,3370,3375,3370,3813
|
|
20240111,113100,1215845360,3370,3370,3370,3370,1
|
|
20240111,113000,1215841990,3370,3370,3370,3365,102
|
|
20240111,112900,1215498750,3365,3360,3365,3360,1307
|
|
20240111,112800,1211100885,3370,3365,3370,3360,602
|
|
20240111,112700,1209076580,3365,3370,3370,3365,4736
|
|
20240111,112600,1193134675,3370,3365,3370,3365,2834
|
|
20240111,112500,1183584195,3365,3370,3370,3365,1007
|
|
20240111,112400,1180195600,3370,3370,3370,3370,0
|
|
20240111,112300,1180195600,3370,3365,3370,3365,498
|
|
20240111,112200,1178519825,3365,3365,3365,3365,1927
|
|
20240111,112100,1172035470,3365,3360,3365,3360,7239
|
|
20240111,112000,1147712400,3360,3355,3360,3355,16362
|
|
20240111,111900,1092777600,3360,3355,3360,3355,722
|
|
20240111,111800,1090355285,3355,3355,3355,3355,1423
|
|
20240111,111700,1085581120,3355,3355,3355,3355,69
|
|
20240111,111600,1085349625,3355,3360,3360,3345,3060
|
|
20240111,111500,1075098640,3360,3360,3360,3355,1064
|
|
20240111,111400,1071523830,3360,3360,3360,3360,1
|
|
20240111,111300,1071520470,3355,3355,3360,3355,3012
|
|
20240111,111200,1061414710,3360,3360,3360,3360,1
|
|
20240111,111100,1061411350,3355,3360,3360,3355,1640
|
|
20240111,111000,1055908900,3365,3355,3365,3355,101
|
|
20240111,110900,1055570035,3360,3355,3360,3355,2044
|
|
20240111,110800,1048712095,3355,3355,3355,3355,174
|
|
20240111,110700,1048128325,3365,3365,3365,3365,38
|
|
20240111,110600,1048000455,3365,3365,3365,3365,297
|
|
20240111,110500,1047001050,3365,3360,3365,3360,4
|
|
20240111,110400,1046987605,3350,3350,3350,3350,2001
|
|
20240111,110300,1040284255,3365,3365,3365,3365,81
|
|
20240111,110200,1040011690,3365,3350,3365,3340,6283
|
|
20240111,110100,1018923920,3350,3355,3355,3340,313
|
|
20240111,110000,1017878365,3340,3350,3350,3335,11193
|
|
20240111,105900,980517015,3360,3355,3360,3345,10003
|
|
20240111,105800,947041730,3365,3360,3365,3360,1116
|
|
20240111,105700,943291905,3360,3355,3360,3350,331
|
|
20240111,105600,942181420,3350,3355,3355,3350,150
|
|
20240111,105500,941678910,3350,3350,3350,3350,247
|
|
20240111,105400,940851460,3355,3360,3360,3350,1002
|
|
20240111,105300,937494745,3350,3350,3350,3350,30
|
|
20240111,105200,937394245,3360,3350,3360,3350,351
|
|
20240111,105100,936218385,3360,3355,3360,3355,499
|
|
20240111,105000,934543540,3350,3355,3355,3350,306
|
|
20240111,104900,933518435,3350,3355,3355,3350,205
|
|
20240111,104800,932831630,3355,3355,3360,3355,913
|
|
20240111,104700,929767010,3355,3355,3360,3355,644
|
|
20240111,104600,927606385,3355,3355,3360,3355,1582
|
|
20240111,104500,922298770,3355,3350,3355,3350,320
|
|
20240111,104400,921226765,3350,3350,3355,3350,102
|
|
20240111,104300,920885055,3355,3355,3355,3355,372
|
|
20240111,104200,919636995,3355,3345,3355,3345,1869
|
|
20240111,104100,913383545,3345,3340,3345,3340,906
|
|
20240111,104000,910357005,3340,3335,3340,3335,3156
|
|
20240111,103900,899830965,3335,3335,3335,3335,1003
|
|
20240111,103800,896485960,3340,3340,3345,3340,3609
|
|
20240111,103700,884431895,3340,3340,3340,3340,2570
|
|
20240111,103600,875848095,3340,3340,3340,3340,251
|
|
20240111,103500,875009755,3340,3340,3340,3340,2537
|
|
20240111,103400,866536175,3335,3340,3340,3335,1257
|
|
20240111,103300,862338800,3340,3340,3345,3335,212
|
|
20240111,103200,861631735,3335,3340,3345,3335,2287
|
|
20240111,103100,853996385,3345,3350,3350,3340,4
|
|
20240111,103000,853983000,3335,3340,3350,3335,3473
|
|
20240111,102900,842397530,3340,3340,3340,3340,63
|
|
20240111,102800,842187110,3340,3340,3345,3340,12773
|
|
20240111,102700,799515790,3345,3345,3345,3345,926
|
|
20240111,102600,796418320,3345,3345,3345,3340,4801
|
|
20240111,102500,780378215,3345,3340,3345,3340,153
|
|
20240111,102400,779866925,3340,3340,3340,3335,923
|
|
20240111,102300,776785655,3340,3345,3345,3335,2286
|
|
20240111,102200,769150610,3345,3350,3350,3340,255
|
|
20240111,102100,768298125,3350,3340,3350,3340,127
|
|
20240111,102000,767872975,3340,3350,3350,3340,251
|
|
20240111,101900,767034625,3340,3345,3345,3340,500
|
|
20240111,101800,765362945,3350,3350,3350,3345,1392
|
|
20240111,101700,760701675,3350,3350,3350,3350,15
|
|
20240111,101600,760651425,3350,3350,3350,3350,1250
|
|
20240111,101500,756463925,3350,3345,3350,3345,3521
|
|
20240111,101400,744686175,3345,3345,3345,3340,507
|
|
20240111,101300,742992760,3335,3335,3340,3335,2650
|
|
20240111,101200,734150300,3340,3340,3345,3335,2181
|
|
20240111,101100,726872440,3340,3345,3345,3340,3142
|
|
20240111,101000,716378145,3345,3340,3345,3340,6134
|
|
20240111,100900,695889085,3345,3345,3345,3345,182
|
|
20240111,100800,695280295,3345,3340,3350,3340,121
|
|
20240111,100700,694875625,3340,3345,3345,3340,1000
|
|
20240111,100600,691532250,3345,3345,3350,3345,4039
|
|
20240111,100500,678021515,3350,3345,3350,3345,2000
|
|
20240111,100400,671331505,3345,3355,3355,3345,133
|
|
20240111,100300,670886600,3345,3355,3355,3340,12887
|
|
20240111,100200,627769065,3355,3350,3355,3345,2298
|
|
20240111,100100,620072485,3345,3350,3350,3345,3406
|
|
20240111,100000,608677385,3345,3345,3345,3345,52
|
|
20240111,095900,608503445,3350,3350,3350,3350,171
|
|
20240111,095800,607930595,3345,3350,3350,3345,5602
|
|
20240111,095700,589188895,3350,3350,3350,3345,8098
|
|
20240111,095600,562060910,3355,3355,3365,3350,1914
|
|
20240111,095500,555646030,3355,3355,3365,3355,864
|
|
20240111,095400,552747260,3355,3360,3360,3355,2028
|
|
20240111,095300,545940315,3360,3360,3365,3360,1527
|
|
20240111,095200,540809590,3360,3360,3360,3360,534
|
|
20240111,095100,539015350,3360,3365,3365,3355,1781
|
|
20240111,095000,533027490,3365,3360,3365,3355,411
|
|
20240111,094900,531646565,3365,3365,3365,3355,612
|
|
20240111,094800,529592185,3365,3370,3370,3355,70
|
|
20240111,094700,529357310,3370,3370,3370,3355,1137
|
|
20240111,094600,525539695,3355,3365,3370,3355,6683
|
|
20240111,094500,503075655,3365,3365,3365,3365,1481
|
|
20240111,094400,498092090,3370,3370,3370,3370,501
|
|
20240111,094300,496403720,3365,3360,3365,3360,1020
|
|
20240111,094200,492975210,3365,3365,3365,3360,4005
|
|
20240111,094100,479503530,3370,3370,3370,3370,37
|
|
20240111,094000,479378840,3370,3365,3370,3365,807
|
|
20240111,093900,476663260,3370,3370,3370,3365,4146
|
|
20240111,093800,462691290,3365,3370,3370,3360,1231
|
|
20240111,093700,458546980,3370,3370,3370,3370,12
|
|
20240111,093600,458506540,3360,3370,3370,3360,1104
|
|
20240111,093500,454795990,3375,3370,3375,3370,240
|
|
20240111,093400,453986190,3370,3375,3375,3370,1230
|
|
20240111,093300,449840940,3370,3370,3370,3355,3931
|
|
20240111,093200,436604420,3370,3360,3370,3355,3587
|
|
20240111,093100,424544355,3360,3375,3375,3360,4854
|
|
20240111,093000,408222060,3375,3370,3375,3365,3177
|
|
20240111,092900,397529220,3360,3370,3370,3360,2010
|
|
20240111,092800,390774715,3365,3360,3365,3360,2838
|
|
20240111,092700,381225420,3360,3360,3365,3360,2093
|
|
20240111,092600,374192935,3360,3365,3365,3360,1528
|
|
20240111,092500,369051715,3370,3365,3370,3360,4988
|
|
20240111,092400,352277020,3365,3365,3370,3350,18804
|
|
20240111,092300,289121070,3365,3375,3375,3365,2545
|
|
20240111,092200,280554465,3375,3375,3375,3370,1150
|
|
20240111,092100,276678215,3375,3375,3375,3370,341
|
|
20240111,092000,275529000,3375,3370,3375,3370,330
|
|
20240111,091900,274415375,3370,3380,3380,3370,1534
|
|
20240111,091800,269230605,3380,3380,3380,3365,2012
|
|
20240111,091700,262459895,3380,3380,3380,3365,2053
|
|
20240111,091600,255550755,3360,3365,3380,3360,4990
|
|
20240111,091500,238769680,3365,3370,3370,3365,3048
|
|
20240111,091400,228508510,3370,3385,3385,3370,774
|
|
20240111,091300,225899635,3385,3365,3385,3365,4242
|
|
20240111,091200,211582920,3360,3365,3375,3360,5187
|
|
20240111,091100,194148055,3365,3370,3370,3360,4360
|
|
20240111,091000,179473185,3370,3380,3380,3370,317
|
|
20240111,090900,178404815,3370,3370,3380,3370,2063
|
|
20240111,090800,171452335,3370,3370,3370,3370,1568
|
|
20240111,090700,166168175,3370,3370,3370,3360,4425
|
|
20240111,090600,151274530,3370,3360,3370,3360,4119
|
|
20240111,090500,137421280,3365,3370,3385,3360,7954
|
|
20240111,090400,110671030,3370,3370,3375,3365,2975
|
|
20240111,090300,100646775,3375,3365,3390,3365,1604
|
|
20240111,090200,95238650,3390,3370,3390,3365,6168
|
|
20240111,090100,74448805,3370,3375,3375,3370,3079
|
|
20240111,090000,64066965,3375,3395,3395,3375,18900
|