629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,192500,1939648725,2590,2590,2590,2590,0
|
|
20240108,192400,1939648725,2590,2590,2590,2590,0
|
|
20240108,192300,1939648725,2590,2590,2590,2590,0
|
|
20240108,192200,1939648725,2590,2590,2590,2590,0
|
|
20240108,192100,1939648725,2590,2590,2590,2590,0
|
|
20240108,192000,1939648725,2590,2590,2590,2590,0
|
|
20240108,191900,1939648725,2590,2590,2590,2590,0
|
|
20240108,191800,1939648725,2590,2590,2590,2590,0
|
|
20240108,191700,1939648725,2590,2590,2590,2590,0
|
|
20240108,191600,1939648725,2590,2590,2590,2590,0
|
|
20240108,191500,1939648725,2590,2590,2590,2590,0
|
|
20240108,191400,1939648725,2590,2590,2590,2590,0
|
|
20240108,191300,1939648725,2590,2590,2590,2590,0
|
|
20240108,191200,1939648725,2590,2590,2590,2590,0
|
|
20240108,191100,1939648725,2590,2590,2590,2590,0
|
|
20240108,191000,1939648725,2590,2590,2590,2590,0
|
|
20240108,190900,1939648725,2590,2590,2590,2590,0
|
|
20240108,190800,1939648725,2590,2590,2590,2590,0
|
|
20240108,190700,1939648725,2590,2590,2590,2590,0
|
|
20240108,190600,1939648725,2590,2590,2590,2590,0
|
|
20240108,190500,1939648725,2590,2590,2590,2590,0
|
|
20240108,190400,1939648725,2590,2590,2590,2590,0
|
|
20240108,190300,1939648725,2590,2590,2590,2590,0
|
|
20240108,190200,1939648725,2590,2590,2590,2590,0
|
|
20240108,190100,1939648725,2590,2590,2590,2590,0
|
|
20240108,190000,1939648725,2590,2590,2590,2590,0
|
|
20240108,185900,1939648725,2590,2590,2590,2590,0
|
|
20240108,185800,1939648725,2590,2590,2590,2590,0
|
|
20240108,185700,1939648725,2590,2590,2590,2590,0
|
|
20240108,185600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,185500,1939648725,2590,2590,2590,2590,0
|
|
20240108,185400,1939648725,2590,2590,2590,2590,0
|
|
20240108,185300,1939648725,2590,2590,2590,2590,0
|
|
20240108,185200,1939648725,2590,2590,2590,2590,0
|
|
20240108,185100,1939648725,2590,2590,2590,2590,0
|
|
20240108,185000,1939648725,2590,2590,2590,2590,0
|
|
20240108,184900,1939648725,2590,2590,2590,2590,0
|
|
20240108,184800,1939648725,2590,2590,2590,2590,0
|
|
20240108,184700,1939648725,2590,2590,2590,2590,0
|
|
20240108,184600,1939648725,2590,2590,2590,2590,0
|
|
20240108,184500,1939648725,2590,2590,2590,2590,0
|
|
20240108,184400,1939648725,2590,2590,2590,2590,0
|
|
20240108,184300,1939648725,2590,2590,2590,2590,0
|
|
20240108,184200,1939648725,2590,2590,2590,2590,0
|
|
20240108,184100,1939648725,2590,2590,2590,2590,0
|
|
20240108,184000,1939648725,2590,2590,2590,2590,0
|
|
20240108,183900,1939648725,2590,2590,2590,2590,0
|
|
20240108,183800,1939648725,2590,2590,2590,2590,0
|
|
20240108,183700,1939648725,2590,2590,2590,2590,0
|
|
20240108,183600,1939648725,2590,2590,2590,2590,0
|
|
20240108,183500,1939648725,2590,2590,2590,2590,0
|
|
20240108,183400,1939648725,2590,2590,2590,2590,0
|
|
20240108,183300,1939648725,2590,2590,2590,2590,0
|
|
20240108,183200,1939648725,2590,2590,2590,2590,0
|
|
20240108,183100,1939648725,2590,2590,2590,2590,0
|
|
20240108,183000,1939648725,2590,2590,2590,2590,0
|
|
20240108,182900,1939648725,2590,2590,2590,2590,0
|
|
20240108,182800,1939648725,2590,2590,2590,2590,0
|
|
20240108,182700,1939648725,2590,2590,2590,2590,0
|
|
20240108,182600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,182500,1939648725,2590,2590,2590,2590,0
|
|
20240108,182400,1939648725,2590,2590,2590,2590,0
|
|
20240108,182300,1939648725,2590,2590,2590,2590,0
|
|
20240108,182200,1939648725,2590,2590,2590,2590,0
|
|
20240108,182100,1939648725,2590,2590,2590,2590,0
|
|
20240108,182000,1939648725,2590,2590,2590,2590,0
|
|
20240108,181900,1939648725,2590,2590,2590,2590,0
|
|
20240108,181800,1939648725,2590,2590,2590,2590,0
|
|
20240108,181700,1939648725,2590,2590,2590,2590,0
|
|
20240108,181600,1939648725,2590,2590,2590,2590,0
|
|
20240108,181500,1939648725,2590,2590,2590,2590,0
|
|
20240108,181400,1939648725,2590,2590,2590,2590,0
|
|
20240108,181300,1939648725,2590,2590,2590,2590,0
|
|
20240108,181200,1939648725,2590,2590,2590,2590,0
|
|
20240108,181100,1939648725,2590,2590,2590,2590,0
|
|
20240108,181000,1939648725,2590,2590,2590,2590,0
|
|
20240108,180900,1939648725,2590,2590,2590,2590,0
|
|
20240108,180800,1939648725,2590,2590,2590,2590,0
|
|
20240108,180700,1939648725,2590,2590,2590,2590,0
|
|
20240108,180600,1939648725,2590,2590,2590,2590,0
|
|
20240108,180500,1939648725,2590,2590,2590,2590,0
|
|
20240108,180400,1939648725,2590,2590,2590,2590,0
|
|
20240108,180300,1939648725,2590,2590,2590,2590,0
|
|
20240108,180200,1939648725,2590,2590,2590,2590,0
|
|
20240108,180100,1939648725,2590,2590,2590,2590,0
|
|
20240108,180000,1939648725,2590,2590,2590,2590,0
|
|
20240108,175900,1939648725,2590,2590,2590,2590,0
|
|
20240108,175800,1939648725,2590,2590,2590,2590,0
|
|
20240108,175700,1939648725,2590,2590,2590,2590,0
|
|
20240108,175600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,175500,1939648725,2590,2590,2590,2590,0
|
|
20240108,175400,1939648725,2590,2590,2590,2590,0
|
|
20240108,175300,1939648725,2590,2590,2590,2590,0
|
|
20240108,175200,1939648725,2590,2590,2590,2590,0
|
|
20240108,175100,1939648725,2590,2590,2590,2590,0
|
|
20240108,175000,1939648725,2590,2590,2590,2590,0
|
|
20240108,174900,1939648725,2590,2590,2590,2590,0
|
|
20240108,174800,1939648725,2590,2590,2590,2590,0
|
|
20240108,174700,1939648725,2590,2590,2590,2590,0
|
|
20240108,174600,1939648725,2590,2590,2590,2590,0
|
|
20240108,174500,1939648725,2590,2590,2590,2590,0
|
|
20240108,174400,1939648725,2590,2590,2590,2590,0
|
|
20240108,174300,1939648725,2590,2590,2590,2590,0
|
|
20240108,174200,1939648725,2590,2590,2590,2590,0
|
|
20240108,174100,1939648725,2590,2590,2590,2590,0
|
|
20240108,174000,1939648725,2590,2590,2590,2590,0
|
|
20240108,173900,1939648725,2590,2590,2590,2590,0
|
|
20240108,173800,1939648725,2590,2590,2590,2590,0
|
|
20240108,173700,1939648725,2590,2590,2590,2590,0
|
|
20240108,173600,1939648725,2590,2590,2590,2590,0
|
|
20240108,173500,1939648725,2590,2590,2590,2590,0
|
|
20240108,173400,1939648725,2590,2590,2590,2590,0
|
|
20240108,173300,1939648725,2590,2590,2590,2590,0
|
|
20240108,173200,1939648725,2590,2590,2590,2590,0
|
|
20240108,173100,1939648725,2590,2590,2590,2590,0
|
|
20240108,173000,1939648725,2590,2590,2590,2590,0
|
|
20240108,172900,1939648725,2590,2590,2590,2590,0
|
|
20240108,172800,1939648725,2590,2590,2590,2590,0
|
|
20240108,172700,1939648725,2590,2590,2590,2590,0
|
|
20240108,172600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,172500,1939648725,2590,2590,2590,2590,0
|
|
20240108,172400,1939648725,2590,2590,2590,2590,0
|
|
20240108,172300,1939648725,2590,2590,2590,2590,0
|
|
20240108,172200,1939648725,2590,2590,2590,2590,0
|
|
20240108,172100,1939648725,2590,2590,2590,2590,0
|
|
20240108,172000,1939648725,2590,2590,2590,2590,0
|
|
20240108,171900,1939648725,2590,2590,2590,2590,0
|
|
20240108,171800,1939648725,2590,2590,2590,2590,0
|
|
20240108,171700,1939648725,2590,2590,2590,2590,0
|
|
20240108,171600,1939648725,2590,2590,2590,2590,0
|
|
20240108,171500,1939648725,2590,2590,2590,2590,0
|
|
20240108,171400,1939648725,2590,2590,2590,2590,0
|
|
20240108,171300,1939648725,2590,2590,2590,2590,0
|
|
20240108,171200,1939648725,2590,2590,2590,2590,0
|
|
20240108,171100,1939648725,2590,2590,2590,2590,0
|
|
20240108,171000,1939648725,2590,2590,2590,2590,0
|
|
20240108,170900,1939648725,2590,2590,2590,2590,0
|
|
20240108,170800,1939648725,2590,2590,2590,2590,0
|
|
20240108,170700,1939648725,2590,2590,2590,2590,0
|
|
20240108,170600,1939648725,2590,2590,2590,2590,0
|
|
20240108,170500,1939648725,2590,2590,2590,2590,0
|
|
20240108,170400,1939648725,2590,2590,2590,2590,0
|
|
20240108,170300,1939648725,2590,2590,2590,2590,0
|
|
20240108,170200,1939648725,2590,2590,2590,2590,0
|
|
20240108,170100,1939648725,2590,2590,2590,2590,0
|
|
20240108,170000,1939648725,2590,2590,2590,2590,0
|
|
20240108,165900,1939648725,2590,2590,2590,2590,0
|
|
20240108,165800,1939648725,2590,2590,2590,2590,0
|
|
20240108,165700,1939648725,2590,2590,2590,2590,0
|
|
20240108,165600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,165500,1939648725,2590,2590,2590,2590,0
|
|
20240108,165400,1939648725,2590,2590,2590,2590,0
|
|
20240108,165300,1939648725,2590,2590,2590,2590,0
|
|
20240108,165200,1939648725,2590,2590,2590,2590,0
|
|
20240108,165100,1939648725,2590,2590,2590,2590,0
|
|
20240108,165000,1939648725,2590,2590,2590,2590,0
|
|
20240108,164900,1939648725,2590,2590,2590,2590,0
|
|
20240108,164800,1939648725,2590,2590,2590,2590,0
|
|
20240108,164700,1939648725,2590,2590,2590,2590,0
|
|
20240108,164600,1939648725,2590,2590,2590,2590,0
|
|
20240108,164500,1939648725,2590,2590,2590,2590,0
|
|
20240108,164400,1939648725,2590,2590,2590,2590,0
|
|
20240108,164300,1939648725,2590,2590,2590,2590,0
|
|
20240108,164200,1939648725,2590,2590,2590,2590,0
|
|
20240108,164100,1939648725,2590,2590,2590,2590,0
|
|
20240108,164000,1939648725,2590,2590,2590,2590,0
|
|
20240108,163900,1939648725,2590,2590,2590,2590,0
|
|
20240108,163800,1939648725,2590,2590,2590,2590,0
|
|
20240108,163700,1939648725,2590,2590,2590,2590,0
|
|
20240108,163600,1939648725,2590,2590,2590,2590,0
|
|
20240108,163500,1939648725,2590,2590,2590,2590,0
|
|
20240108,163400,1939648725,2590,2590,2590,2590,0
|
|
20240108,163300,1939648725,2590,2590,2590,2590,0
|
|
20240108,163200,1939648725,2590,2590,2590,2590,0
|
|
20240108,163100,1939648725,2590,2590,2590,2590,0
|
|
20240108,163000,1939648725,2590,2590,2590,2590,0
|
|
20240108,162900,1939648725,2590,2590,2590,2590,0
|
|
20240108,162800,1939648725,2590,2590,2590,2590,0
|
|
20240108,162700,1939648725,2590,2590,2590,2590,0
|
|
20240108,162600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,162500,1939648725,2590,2590,2590,2590,0
|
|
20240108,162400,1939648725,2590,2590,2590,2590,0
|
|
20240108,162300,1939648725,2590,2590,2590,2590,0
|
|
20240108,162200,1939648725,2590,2590,2590,2590,0
|
|
20240108,162100,1939648725,2590,2590,2590,2590,0
|
|
20240108,162000,1939648725,2590,2590,2590,2590,0
|
|
20240108,161900,1939648725,2590,2590,2590,2590,0
|
|
20240108,161800,1939648725,2590,2590,2590,2590,0
|
|
20240108,161700,1939648725,2590,2590,2590,2590,0
|
|
20240108,161600,1939648725,2590,2590,2590,2590,0
|
|
20240108,161500,1939648725,2590,2590,2590,2590,0
|
|
20240108,161400,1939648725,2590,2590,2590,2590,0
|
|
20240108,161300,1939648725,2590,2590,2590,2590,0
|
|
20240108,161200,1939648725,2590,2590,2590,2590,0
|
|
20240108,161100,1939648725,2590,2590,2590,2590,0
|
|
20240108,161000,1939648725,2590,2590,2590,2590,0
|
|
20240108,160900,1939648725,2590,2590,2590,2590,0
|
|
20240108,160800,1939648725,2590,2590,2590,2590,0
|
|
20240108,160700,1939648725,2590,2590,2590,2590,0
|
|
20240108,160600,1939648725,2590,2590,2590,2590,0
|
|
20240108,160500,1939648725,2590,2590,2590,2590,0
|
|
20240108,160400,1939648725,2590,2590,2590,2590,0
|
|
20240108,160300,1939648725,2590,2590,2590,2590,0
|
|
20240108,160200,1939648725,2590,2590,2590,2590,0
|
|
20240108,160100,1939648725,2590,2590,2590,2590,0
|
|
20240108,160000,1939648725,2590,2590,2590,2590,0
|
|
20240108,155900,1939648725,2590,2590,2590,2590,0
|
|
20240108,155800,1939648725,2590,2590,2590,2590,0
|
|
20240108,155700,1939648725,2590,2590,2590,2590,0
|
|
20240108,155600,1939648725,2590,2590,2590,2590,12017
|
|
20240108,155500,1939648725,2590,2590,2590,2590,0
|
|
20240108,155400,1939648725,2590,2590,2590,2590,0
|
|
20240108,155300,1939648725,2590,2590,2590,2590,0
|
|
20240108,155200,1939648725,2590,2590,2590,2590,0
|
|
20240108,155100,1939648725,2590,2590,2590,2590,0
|
|
20240108,155000,1939648725,2590,2590,2590,2590,0
|
|
20240108,154900,1939648725,2590,2590,2590,2590,0
|
|
20240108,154800,1939648725,2590,2590,2590,2590,0
|
|
20240108,154700,1939648725,2590,2590,2590,2590,0
|
|
20240108,154600,1939648725,2590,2590,2590,2590,0
|
|
20240108,154500,1939648725,2590,2590,2590,2590,0
|
|
20240108,154400,1939648725,2590,2590,2590,2590,0
|
|
20240108,154300,1939648725,2590,2590,2590,2590,0
|
|
20240108,154200,1939648725,2590,2590,2590,2590,0
|
|
20240108,154100,1939648725,2590,2590,2590,2590,0
|
|
20240108,154000,1939648725,2590,2590,2590,2590,0
|
|
20240108,153900,1939648725,2590,2590,2590,2590,0
|
|
20240108,153800,1939648725,2590,2590,2590,2590,0
|
|
20240108,153700,1939648725,2590,2590,2590,2590,0
|
|
20240108,153600,1939648725,2590,2590,2590,2590,0
|
|
20240108,153500,1939648725,2590,2590,2590,2590,0
|
|
20240108,153400,1939648725,2590,2590,2590,2590,0
|
|
20240108,153300,1939648725,2590,2590,2590,2590,0
|
|
20240108,153200,1939648725,2590,2590,2590,2590,0
|
|
20240108,153100,1939648725,2590,2590,2590,2590,0
|
|
20240108,153000,1939648725,2590,2590,2590,2590,12017
|
|
20240108,152900,1908524695,2600,2600,2600,2600,0
|
|
20240108,152800,1908524695,2600,2600,2600,2600,0
|
|
20240108,152700,1908524695,2600,2600,2600,2600,0
|
|
20240108,152600,1908524695,2600,2600,2600,2600,0
|
|
20240108,152500,1908524695,2600,2600,2600,2600,0
|
|
20240108,152400,1908524695,2600,2600,2600,2600,0
|
|
20240108,152300,1908524695,2600,2600,2600,2600,0
|
|
20240108,152200,1908524695,2600,2600,2600,2600,0
|
|
20240108,152100,1908524695,2600,2600,2600,2600,0
|
|
20240108,152000,1908524695,2600,2600,2600,2600,0
|
|
20240108,151900,1908524695,2600,2590,2600,2590,5200
|
|
20240108,151800,1895033870,2595,2590,2595,2590,9250
|
|
20240108,151700,1871076340,2595,2590,2595,2590,355
|
|
20240108,151600,1870156340,2595,2595,2595,2590,1031
|
|
20240108,151500,1867482035,2590,2595,2595,2590,1084
|
|
20240108,151400,1864673465,2595,2595,2595,2590,890
|
|
20240108,151300,1862363965,2595,2595,2595,2590,1749
|
|
20240108,151200,1857827225,2595,2595,2595,2590,445
|
|
20240108,151100,1856674110,2590,2595,2595,2590,350
|
|
20240108,151000,1855766885,2590,2590,2595,2585,2042
|
|
20240108,150900,1850478120,2590,2590,2590,2590,594
|
|
20240108,150800,1848939660,2590,2590,2590,2585,2279
|
|
20240108,150700,1843047060,2590,2590,2590,2585,1200
|
|
20240108,150600,1839944020,2600,2600,2600,2595,343
|
|
20240108,150500,1839053470,2600,2600,2600,2585,155
|
|
20240108,150400,1838652205,2595,2595,2600,2590,22819
|
|
20240108,150300,1779547670,2600,2600,2600,2600,882
|
|
20240108,150200,1777254470,2600,2600,2600,2600,233
|
|
20240108,150100,1776648670,2600,2590,2600,2590,1005
|
|
20240108,150000,1774043890,2590,2590,2600,2590,222
|
|
20240108,145900,1773467860,2590,2600,2600,2590,1354
|
|
20240108,145800,1769954220,2595,2590,2595,2590,2943
|
|
20240108,145700,1762318450,2590,2590,2595,2590,23
|
|
20240108,145600,1762258870,2595,2595,2595,2595,1000
|
|
20240108,145500,1759663870,2590,2590,2590,2590,139
|
|
20240108,145400,1759303860,2590,2595,2595,2590,830
|
|
20240108,145300,1757151455,2595,2595,2595,2595,200
|
|
20240108,145200,1756632455,2595,2590,2595,2590,1170
|
|
20240108,145100,1753601650,2590,2590,2590,2590,2234
|
|
20240108,145000,1747815590,2590,2595,2595,2590,299
|
|
20240108,144900,1747041160,2595,2595,2595,2590,2310
|
|
20240108,144800,1741056710,2595,2595,2595,2595,0
|
|
20240108,144700,1741056710,2595,2590,2595,2590,354
|
|
20240108,144600,1740138205,2590,2590,2590,2590,0
|
|
20240108,144500,1740138205,2590,2595,2595,2590,343
|
|
20240108,144400,1739249335,2590,2590,2590,2590,0
|
|
20240108,144300,1739249335,2590,2590,2590,2590,188
|
|
20240108,144200,1738762415,2595,2590,2595,2590,689
|
|
20240108,144100,1736975155,2590,2595,2595,2590,426
|
|
20240108,144000,1735871165,2595,2595,2595,2595,277
|
|
20240108,143900,1735152350,2590,2590,2590,2590,150
|
|
20240108,143800,1734763850,2595,2590,2595,2590,1435
|
|
20240108,143700,1731041585,2595,2590,2595,2590,815
|
|
20240108,143600,1728930660,2595,2595,2595,2595,0
|
|
20240108,143500,1728930660,2595,2595,2595,2595,0
|
|
20240108,143400,1728930660,2595,2595,2595,2595,60
|
|
20240108,143300,1728774960,2595,2595,2595,2590,356
|
|
20240108,143200,1727851440,2590,2595,2595,2590,273
|
|
20240108,143100,1727144350,2595,2595,2595,2595,0
|
|
20240108,143000,1727144350,2595,2595,2595,2595,6
|
|
20240108,142900,1727128780,2595,2595,2595,2595,0
|
|
20240108,142800,1727128780,2595,2590,2595,2590,453
|
|
20240108,142700,1725955490,2590,2600,2600,2590,109
|
|
20240108,142600,1725672470,2600,2600,2600,2600,0
|
|
20240108,142500,1725672470,2600,2600,2600,2600,300
|
|
20240108,142400,1724892470,2600,2590,2600,2590,375
|
|
20240108,142300,1723920880,2600,2600,2600,2600,200
|
|
20240108,142200,1723400880,2600,2590,2600,2590,152
|
|
20240108,142100,1723007180,2590,2595,2595,2590,429
|
|
20240108,142000,1721896060,2600,2595,2600,2595,14
|
|
20240108,141900,1721859680,2590,2595,2595,2590,123
|
|
20240108,141800,1721540995,2595,2600,2600,2595,392
|
|
20240108,141700,1720522850,2600,2600,2600,2600,0
|
|
20240108,141600,1720522850,2600,2590,2600,2590,5
|
|
20240108,141500,1720509880,2600,2600,2600,2600,396
|
|
20240108,141400,1719480280,2590,2595,2595,2590,1128
|
|
20240108,141300,1716556945,2595,2600,2600,2595,1166
|
|
20240108,141200,1713531160,2600,2595,2600,2595,18
|
|
20240108,141100,1713484440,2600,2595,2600,2595,197
|
|
20240108,141000,1712973215,2600,2595,2600,2595,965
|
|
20240108,140900,1710468930,2600,2600,2600,2595,2514
|
|
20240108,140800,1703945030,2595,2595,2595,2595,63
|
|
20240108,140700,1703781545,2600,2595,2600,2595,2221
|
|
20240108,140600,1698018040,2600,2600,2605,2600,420
|
|
20240108,140500,1696925940,2600,2600,2600,2600,62
|
|
20240108,140400,1696764740,2600,2595,2600,2595,143
|
|
20240108,140300,1696393545,2600,2600,2605,2600,1419
|
|
20240108,140200,1692704130,2605,2600,2605,2595,2361
|
|
20240108,140100,1686565560,2595,2595,2600,2595,1727
|
|
20240108,140000,1682083495,2600,2600,2600,2600,2
|
|
20240108,135900,1682078295,2595,2600,2600,2595,782
|
|
20240108,135800,1680048955,2595,2595,2595,2595,1156
|
|
20240108,135700,1677049135,2595,2600,2600,2595,105
|
|
20240108,135600,1676776160,2600,2595,2600,2595,269
|
|
20240108,135500,1676078065,2595,2600,2600,2595,601
|
|
20240108,135400,1674515470,2600,2600,2600,2600,0
|
|
20240108,135300,1674515470,2600,2595,2600,2590,2516
|
|
20240108,135200,1667991440,2590,2590,2595,2590,2110
|
|
20240108,135100,1662526490,2590,2595,2595,2590,220
|
|
20240108,135000,1661956680,2590,2595,2595,2590,1302
|
|
20240108,134900,1658584450,2595,2595,2595,2595,0
|
|
20240108,134800,1658584450,2595,2595,2595,2595,110
|
|
20240108,134700,1658299000,2595,2595,2595,2595,338
|
|
20240108,134600,1657421890,2595,2595,2595,2595,2096
|
|
20240108,134500,1651982770,2600,2595,2600,2595,334
|
|
20240108,134400,1651115980,2600,2595,2600,2595,68
|
|
20240108,134300,1650939430,2600,2600,2600,2600,0
|
|
20240108,134200,1650939430,2600,2600,2600,2600,0
|
|
20240108,134100,1650939430,2600,2600,2600,2595,4016
|
|
20240108,134000,1640517830,2595,2595,2595,2595,6262
|
|
20240108,133900,1624267940,2600,2600,2600,2600,11
|
|
20240108,133800,1624239340,2600,2595,2600,2595,7
|
|
20240108,133700,1624221155,2605,2600,2605,2600,1000
|
|
20240108,133600,1621616210,2605,2595,2605,2595,5173
|
|
20240108,133500,1608192265,2605,2595,2605,2595,475
|
|
20240108,133400,1606959610,2605,2600,2605,2595,1424
|
|
20240108,133300,1603264255,2605,2605,2605,2605,16
|
|
20240108,133200,1603222575,2600,2605,2605,2600,118
|
|
20240108,133100,1602915755,2605,2605,2605,2605,0
|
|
20240108,133000,1602915755,2605,2600,2605,2600,1460
|
|
20240108,132900,1599119245,2600,2600,2600,2600,2019
|
|
20240108,132800,1593869845,2600,2600,2600,2600,1101
|
|
20240108,132700,1591007245,2600,2600,2600,2600,0
|
|
20240108,132600,1591007245,2600,2595,2600,2595,276
|
|
20240108,132500,1590291005,2600,2600,2600,2600,10
|
|
20240108,132400,1590265005,2600,2600,2600,2600,1913
|
|
20240108,132300,1585291205,2600,2600,2600,2600,138
|
|
20240108,132200,1584932405,2600,2600,2600,2600,1540
|
|
20240108,132100,1580928405,2600,2600,2600,2600,2
|
|
20240108,132000,1580923205,2595,2600,2600,2595,720
|
|
20240108,131900,1579054615,2600,2600,2600,2600,181
|
|
20240108,131800,1578584015,2595,2595,2595,2595,1
|
|
20240108,131700,1578581420,2595,2595,2595,2595,906
|
|
20240108,131600,1576230350,2595,2595,2600,2595,1771
|
|
20240108,131500,1571634380,2595,2600,2600,2595,6794
|
|
20240108,131400,1553970490,2605,2600,2605,2600,2614
|
|
20240108,131300,1547174075,2605,2600,2605,2600,30
|
|
20240108,131200,1547096065,2605,2600,2605,2600,39
|
|
20240108,131100,1546994655,2605,2605,2605,2600,703
|
|
20240108,131000,1545166835,2600,2600,2605,2600,321
|
|
20240108,130900,1544332225,2605,2605,2605,2600,286
|
|
20240108,130800,1543588600,2600,2600,2600,2600,569
|
|
20240108,130700,1542109200,2605,2605,2605,2605,646
|
|
20240108,130600,1540426370,2610,2605,2610,2605,1444
|
|
20240108,130500,1536664235,2605,2605,2605,2605,1
|
|
20240108,130400,1536661630,2610,2610,2610,2605,150
|
|
20240108,130300,1536270635,2610,2605,2610,2605,105
|
|
20240108,130200,1535996590,2610,2610,2610,2610,386
|
|
20240108,130100,1534989130,2610,2610,2610,2610,10
|
|
20240108,130000,1534963030,2615,2605,2615,2605,1345
|
|
20240108,125900,1531459295,2615,2615,2615,2605,3132
|
|
20240108,125800,1523300405,2615,2615,2615,2615,0
|
|
20240108,125700,1523300405,2615,2615,2615,2615,489
|
|
20240108,125600,1522021670,2615,2615,2615,2615,0
|
|
20240108,125500,1522021670,2615,2615,2615,2615,0
|
|
20240108,125400,1522021670,2615,2610,2615,2605,10997
|
|
20240108,125300,1493374440,2615,2615,2615,2615,385
|
|
20240108,125200,1492367665,2610,2610,2615,2610,1375
|
|
20240108,125100,1488777000,2610,2610,2610,2610,5051
|
|
20240108,125000,1475593890,2615,2615,2615,2610,2004
|
|
20240108,124900,1470358435,2610,2615,2615,2610,21
|
|
20240108,124800,1470303525,2615,2615,2615,2610,443
|
|
20240108,124700,1469145330,2620,2615,2620,2615,254
|
|
20240108,124600,1468481115,2615,2615,2620,2615,2129
|
|
20240108,124500,1462913775,2615,2615,2615,2615,2955
|
|
20240108,124400,1455186450,2620,2615,2620,2615,2911
|
|
20240108,124300,1447574180,2615,2620,2620,2615,580
|
|
20240108,124200,1446055575,2620,2615,2620,2615,37
|
|
20240108,124100,1445958735,2620,2620,2620,2620,541
|
|
20240108,124000,1444541315,2620,2615,2620,2615,1830
|
|
20240108,123900,1439748965,2620,2620,2620,2620,0
|
|
20240108,123800,1439748965,2620,2615,2620,2615,627
|
|
20240108,123700,1438107350,2615,2615,2615,2615,51
|
|
20240108,123600,1437973985,2615,2615,2615,2615,725
|
|
20240108,123500,1436078110,2615,2615,2620,2615,710
|
|
20240108,123400,1434221435,2615,2620,2620,2615,396
|
|
20240108,123300,1433184020,2615,2615,2615,2615,1
|
|
20240108,123200,1433181405,2615,2615,2615,2615,274
|
|
20240108,123100,1432464895,2615,2605,2615,2605,1585
|
|
20240108,123000,1428328565,2605,2615,2615,2605,2208
|
|
20240108,122900,1422570910,2605,2615,2615,2605,3
|
|
20240108,122800,1422563075,2615,2615,2615,2615,14
|
|
20240108,122700,1422526465,2615,2615,2615,2615,0
|
|
20240108,122600,1422526465,2615,2610,2615,2605,1744
|
|
20240108,122500,1417972135,2610,2610,2615,2610,407
|
|
20240108,122400,1416909860,2610,2610,2615,2610,1331
|
|
20240108,122300,1413435945,2610,2610,2610,2610,25
|
|
20240108,122200,1413370695,2615,2615,2615,2615,0
|
|
20240108,122100,1413370695,2615,2615,2615,2615,342
|
|
20240108,122000,1412476365,2620,2620,2620,2620,100
|
|
20240108,121900,1412214365,2620,2620,2620,2620,2
|
|
20240108,121800,1412209125,2615,2615,2615,2615,0
|
|
20240108,121700,1412209125,2615,2615,2615,2615,1328
|
|
20240108,121600,1408736405,2620,2620,2620,2620,1
|
|
20240108,121500,1408733785,2610,2610,2620,2610,501
|
|
20240108,121400,1407426155,2615,2615,2615,2615,780
|
|
20240108,121300,1405386455,2610,2610,2610,2610,2899
|
|
20240108,121200,1397820065,2610,2615,2615,2610,547
|
|
20240108,121100,1396392245,2615,2615,2620,2615,1128
|
|
20240108,121000,1393442510,2615,2620,2620,2615,3
|
|
20240108,120900,1393434655,2615,2620,2620,2615,4925
|
|
20240108,120800,1380531705,2620,2610,2620,2610,1054
|
|
20240108,120700,1377775455,2620,2615,2620,2615,1168
|
|
20240108,120600,1374719125,2615,2615,2615,2615,2
|
|
20240108,120500,1374713895,2615,2610,2615,2610,1663
|
|
20240108,120400,1370367150,2615,2610,2615,2610,51
|
|
20240108,120300,1370233900,2615,2615,2615,2615,0
|
|
20240108,120200,1370233900,2615,2610,2615,2610,506
|
|
20240108,120100,1368913235,2610,2615,2615,2610,633
|
|
20240108,120000,1367258165,2610,2615,2615,2605,2155
|
|
20240108,115900,1361634965,2610,2610,2610,2610,633
|
|
20240108,115800,1359982835,2615,2615,2615,2610,2487
|
|
20240108,115700,1353485865,2615,2615,2615,2615,2402
|
|
20240108,115600,1347204635,2620,2620,2620,2620,46
|
|
20240108,115500,1347084115,2615,2615,2620,2615,1567
|
|
20240108,115400,1342985990,2620,2620,2620,2620,201
|
|
20240108,115300,1342459370,2620,2620,2620,2620,500
|
|
20240108,115200,1341149370,2615,2615,2615,2615,392
|
|
20240108,115100,1340124290,2620,2620,2620,2620,4544
|
|
20240108,115000,1328219010,2620,2620,2620,2620,1900
|
|
20240108,114900,1323241010,2620,2620,2620,2620,900
|
|
20240108,114800,1320883010,2615,2620,2620,2615,205
|
|
20240108,114700,1320346910,2615,2620,2620,2615,66
|
|
20240108,114600,1320174120,2620,2615,2620,2615,17
|
|
20240108,114500,1320129655,2620,2620,2620,2620,0
|
|
20240108,114400,1320129655,2620,2615,2620,2615,1318
|
|
20240108,114300,1316678635,2615,2620,2620,2615,788
|
|
20240108,114200,1314614870,2620,2615,2620,2615,190
|
|
20240108,114100,1314118015,2620,2620,2620,2620,349
|
|
20240108,114000,1313203635,2620,2625,2625,2620,2044
|
|
20240108,113900,1307847670,2620,2620,2620,2620,10622
|
|
20240108,113800,1280018030,2620,2620,2620,2615,838
|
|
20240108,113700,1277822655,2620,2620,2620,2615,225
|
|
20240108,113600,1277233255,2615,2615,2620,2615,2661
|
|
20240108,113500,1270262935,2620,2610,2620,2610,3416
|
|
20240108,113400,1261329400,2610,2615,2615,2610,302
|
|
20240108,113300,1260541170,2610,2615,2615,2610,102
|
|
20240108,113200,1260274940,2610,2610,2610,2610,1601
|
|
20240108,113100,1256096330,2615,2615,2615,2615,2
|
|
20240108,113000,1256091100,2610,2610,2610,2610,100
|
|
20240108,112900,1255830100,2615,2615,2615,2615,0
|
|
20240108,112800,1255830100,2615,2615,2615,2615,960
|
|
20240108,112700,1253319700,2610,2615,2615,2610,313
|
|
20240108,112600,1252502760,2610,2615,2615,2610,521
|
|
20240108,112500,1251142935,2610,2610,2610,2610,1347
|
|
20240108,112400,1247627265,2610,2610,2610,2610,208
|
|
20240108,112300,1247084385,2610,2610,2610,2610,1242
|
|
20240108,112200,1243842765,2615,2615,2615,2610,272
|
|
20240108,112100,1243132230,2615,2615,2615,2615,532
|
|
20240108,112000,1241741050,2615,2615,2620,2615,815
|
|
20240108,111900,1239609810,2615,2620,2620,2615,254
|
|
20240108,111800,1238944390,2615,2615,2620,2615,872
|
|
20240108,111700,1236664100,2615,2620,2620,2615,14
|
|
20240108,111600,1236627485,2620,2620,2620,2610,2505
|
|
20240108,111500,1230064410,2620,2610,2620,2610,335
|
|
20240108,111400,1229189220,2610,2610,2620,2610,7573
|
|
20240108,111300,1209383530,2610,2605,2610,2605,2093
|
|
20240108,111200,1203922765,2605,2610,2610,2600,252
|
|
20240108,111100,1203267155,2600,2610,2610,2600,17
|
|
20240108,111000,1203222815,2605,2605,2605,2605,1807
|
|
20240108,110900,1198515580,2605,2605,2605,2600,112
|
|
20240108,110800,1198224070,2610,2610,2610,2610,0
|
|
20240108,110700,1198224070,2610,2605,2615,2605,822
|
|
20240108,110600,1196078535,2610,2610,2610,2610,114
|
|
20240108,110500,1195780995,2605,2615,2615,2605,2265
|
|
20240108,110400,1189869830,2600,2610,2615,2600,13991
|
|
20240108,110300,1153446160,2615,2610,2620,2610,2182
|
|
20240108,110200,1147741025,2620,2605,2620,2605,3067
|
|
20240108,110100,1139733815,2615,2605,2615,2605,1070
|
|
20240108,110000,1136936465,2605,2605,2615,2605,4102
|
|
20240108,105900,1126226820,2605,2605,2605,2605,4412
|
|
20240108,105800,1114733560,2605,2605,2605,2605,51
|
|
20240108,105700,1114600705,2605,2600,2605,2600,57
|
|
20240108,105600,1114452420,2605,2605,2605,2605,930
|
|
20240108,105500,1112029770,2600,2610,2610,2600,1014
|
|
20240108,105400,1109393330,2605,2610,2610,2605,1776
|
|
20240108,105300,1104760320,2610,2610,2610,2605,201
|
|
20240108,105200,1104236205,2610,2605,2610,2605,153
|
|
20240108,105100,1103837605,2605,2610,2610,2605,41
|
|
20240108,105000,1103730795,2610,2615,2615,2610,478
|
|
20240108,104900,1102482865,2615,2610,2615,2600,3922
|
|
20240108,104800,1092262225,2610,2610,2610,2610,254
|
|
20240108,104700,1091599285,2615,2610,2615,2610,202
|
|
20240108,104600,1091072055,2615,2615,2615,2610,1283
|
|
20240108,104500,1087723390,2615,2615,2615,2615,580
|
|
20240108,104400,1086206690,2615,2620,2620,2615,202
|
|
20240108,104300,1085677735,2620,2615,2620,2610,683
|
|
20240108,104200,1083889500,2620,2620,2620,2610,2120
|
|
20240108,104100,1078335510,2620,2610,2620,2610,3787
|
|
20240108,104000,1068422920,2620,2620,2620,2615,1720
|
|
20240108,103900,1063925060,2615,2615,2620,2615,2742
|
|
20240108,103800,1056744670,2620,2620,2620,2620,382
|
|
20240108,103700,1055743830,2620,2615,2620,2615,824
|
|
20240108,103600,1053585100,2620,2620,2620,2620,1978
|
|
20240108,103500,1048402740,2620,2620,2620,2620,4467
|
|
20240108,103400,1036699200,2620,2615,2620,2615,19692
|
|
20240108,103300,985118075,2615,2620,2620,2615,1413
|
|
20240108,103200,981417005,2620,2615,2620,2615,4401
|
|
20240108,103100,969898350,2615,2615,2620,2615,11
|
|
20240108,103000,969869570,2620,2620,2620,2615,453
|
|
20240108,102900,968682835,2620,2615,2620,2615,2244
|
|
20240108,102800,962806055,2620,2615,2620,2615,731
|
|
20240108,102700,960891755,2620,2615,2620,2615,1544
|
|
20240108,102600,956853685,2615,2620,2620,2615,3749
|
|
20240108,102500,947050035,2615,2615,2620,2615,626
|
|
20240108,102400,945411980,2620,2620,2620,2615,4063
|
|
20240108,102300,934769485,2620,2610,2620,2610,9919
|
|
20240108,102200,908815975,2610,2610,2615,2610,4739
|
|
20240108,102100,896442055,2610,2610,2610,2600,2926
|
|
20240108,102000,888812565,2610,2600,2610,2600,1168
|
|
20240108,101900,885775745,2610,2610,2610,2610,96
|
|
20240108,101800,885525185,2600,2610,2610,2600,1976
|
|
20240108,101700,880376845,2610,2610,2610,2595,2914
|
|
20240108,101600,872795865,2610,2610,2615,2605,8995
|
|
20240108,101500,849319420,2610,2610,2610,2605,22
|
|
20240108,101400,849262005,2605,2605,2610,2605,1369
|
|
20240108,101300,845693225,2610,2595,2610,2595,3252
|
|
20240108,101200,837225370,2605,2595,2605,2595,8580
|
|
20240108,101100,814917480,2595,2600,2600,2590,1566
|
|
20240108,101000,810856035,2595,2595,2595,2595,1225
|
|
20240108,100900,807677160,2600,2595,2600,2595,632
|
|
20240108,100800,806034260,2595,2600,2600,2595,522
|
|
20240108,100700,804679605,2595,2600,2600,2595,403
|
|
20240108,100600,803633790,2595,2595,2605,2595,1187
|
|
20240108,100500,800553360,2605,2605,2605,2595,1419
|
|
20240108,100400,796863065,2605,2600,2605,2595,1579
|
|
20240108,100300,792759590,2600,2600,2600,2595,97
|
|
20240108,100200,792507450,2600,2590,2600,2590,3432
|
|
20240108,100100,783603470,2590,2595,2595,2590,4675
|
|
20240108,100000,771477375,2600,2595,2600,2595,1061
|
|
20240108,095900,768724075,2595,2600,2600,2595,5711
|
|
20240108,095800,753877380,2605,2610,2610,2605,229
|
|
20240108,095700,753280480,2605,2600,2610,2600,1376
|
|
20240108,095600,749696840,2610,2605,2610,2600,14095
|
|
20240108,095500,712981530,2605,2610,2610,2605,6898
|
|
20240108,095400,694979905,2605,2610,2610,2605,1434
|
|
20240108,095300,691238450,2610,2605,2610,2605,8949
|
|
20240108,095200,667907605,2600,2595,2605,2595,5320
|
|
20240108,095100,654084065,2595,2600,2605,2595,4447
|
|
20240108,095000,642528955,2600,2605,2605,2600,3982
|
|
20240108,094900,632170530,2605,2605,2605,2600,2386
|
|
20240108,094800,625957600,2605,2605,2605,2600,4377
|
|
20240108,094700,614560085,2605,2605,2605,2600,6928
|
|
20240108,094600,596512695,2605,2605,2610,2600,2801
|
|
20240108,094500,589218040,2600,2600,2600,2595,2437
|
|
20240108,094400,582883890,2595,2590,2600,2590,1399
|
|
20240108,094300,579252915,2600,2595,2605,2590,10892
|
|
20240108,094200,550917335,2595,2600,2600,2595,1434
|
|
20240108,094100,547192900,2600,2600,2605,2590,5964
|
|
20240108,094000,531689520,2600,2600,2600,2590,837
|
|
20240108,093900,529518260,2590,2590,2600,2590,3543
|
|
20240108,093800,520322795,2585,2595,2595,2585,5217
|
|
20240108,093700,506808785,2600,2590,2605,2590,10600
|
|
20240108,093600,479273500,2590,2595,2595,2580,5962
|
|
20240108,093500,463847785,2595,2590,2595,2590,1302
|
|
20240108,093400,460473995,2595,2590,2595,2590,2673
|
|
20240108,093300,453541200,2590,2590,2595,2590,1937
|
|
20240108,093200,448524320,2595,2595,2595,2590,6133
|
|
20240108,093100,432614125,2595,2590,2595,2585,6998
|
|
20240108,093000,414456725,2590,2580,2590,2575,1983
|
|
20240108,092900,409320880,2575,2585,2590,2575,3524
|
|
20240108,092800,400232545,2570,2600,2610,2570,6577
|
|
20240108,092700,383208040,2580,2565,2600,2565,26636
|
|
20240108,092600,314249770,2575,2565,2595,2565,43197
|
|
20240108,092500,202662795,2565,2565,2565,2550,3214
|
|
20240108,092400,194422725,2565,2550,2565,2550,401
|
|
20240108,092300,193399590,2550,2555,2555,2550,1183
|
|
20240108,092200,190379800,2570,2575,2575,2555,7726
|
|
20240108,092100,170515380,2580,2540,2580,2540,21170
|
|
20240108,092000,116117415,2560,2555,2560,2545,987
|
|
20240108,091900,113604365,2555,2555,2555,2555,635
|
|
20240108,091800,111981940,2555,2550,2555,2550,916
|
|
20240108,091700,109641860,2550,2550,2550,2550,1324
|
|
20240108,091600,106265660,2540,2550,2555,2540,1338
|
|
20240108,091500,102852040,2550,2555,2555,2545,2360
|
|
20240108,091400,96836795,2560,2560,2560,2560,548
|
|
20240108,091300,95433915,2555,2560,2565,2555,3051
|
|
20240108,091200,87629460,2560,2555,2560,2555,2134
|
|
20240108,091100,82176885,2540,2550,2550,2540,1139
|
|
20240108,091000,79277925,2550,2540,2550,2540,21
|
|
20240108,090900,79224475,2540,2550,2550,2540,173
|
|
20240108,090800,78784055,2550,2545,2550,2545,1402
|
|
20240108,090700,75209935,2540,2535,2540,2530,4425
|
|
20240108,090600,63993415,2535,2535,2535,2535,969
|
|
20240108,090500,61537000,2535,2540,2540,2535,286
|
|
20240108,090400,60811560,2525,2520,2535,2520,1580
|
|
20240108,090300,56824785,2535,2520,2535,2520,7633
|
|
20240108,090200,37499775,2525,2545,2545,2525,323
|
|
20240108,090100,36681865,2555,2535,2555,2520,11460
|
|
20240108,090000,7651045,2550,2560,2560,2535,2995
|