629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,192500,1298048880,2400,2400,2400,2400,0
|
|
20240117,192400,1298048880,2400,2400,2400,2400,0
|
|
20240117,192300,1298048880,2400,2400,2400,2400,0
|
|
20240117,192200,1298048880,2400,2400,2400,2400,0
|
|
20240117,192100,1298048880,2400,2400,2400,2400,0
|
|
20240117,192000,1298048880,2400,2400,2400,2400,0
|
|
20240117,191900,1298048880,2400,2400,2400,2400,0
|
|
20240117,191800,1298048880,2400,2400,2400,2400,0
|
|
20240117,191700,1298048880,2400,2400,2400,2400,0
|
|
20240117,191600,1298048880,2400,2400,2400,2400,0
|
|
20240117,191500,1298048880,2400,2400,2400,2400,0
|
|
20240117,191400,1298048880,2400,2400,2400,2400,0
|
|
20240117,191300,1298048880,2400,2400,2400,2400,0
|
|
20240117,191200,1298048880,2400,2400,2400,2400,0
|
|
20240117,191100,1298048880,2400,2400,2400,2400,0
|
|
20240117,191000,1298048880,2400,2400,2400,2400,0
|
|
20240117,190900,1298048880,2400,2400,2400,2400,0
|
|
20240117,190800,1298048880,2400,2400,2400,2400,0
|
|
20240117,190700,1298048880,2400,2400,2400,2400,0
|
|
20240117,190600,1298048880,2400,2400,2400,2400,0
|
|
20240117,190500,1298048880,2400,2400,2400,2400,0
|
|
20240117,190400,1298048880,2400,2400,2400,2400,0
|
|
20240117,190300,1298048880,2400,2400,2400,2400,0
|
|
20240117,190200,1298048880,2400,2400,2400,2400,0
|
|
20240117,190100,1298048880,2400,2400,2400,2400,0
|
|
20240117,190000,1298048880,2400,2400,2400,2400,0
|
|
20240117,185900,1298048880,2400,2400,2400,2400,0
|
|
20240117,185800,1298048880,2400,2400,2400,2400,0
|
|
20240117,185700,1298048880,2400,2400,2400,2400,0
|
|
20240117,185600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,185500,1298048880,2400,2400,2400,2400,0
|
|
20240117,185400,1298048880,2400,2400,2400,2400,0
|
|
20240117,185300,1298048880,2400,2400,2400,2400,0
|
|
20240117,185200,1298048880,2400,2400,2400,2400,0
|
|
20240117,185100,1298048880,2400,2400,2400,2400,0
|
|
20240117,185000,1298048880,2400,2400,2400,2400,0
|
|
20240117,184900,1298048880,2400,2400,2400,2400,0
|
|
20240117,184800,1298048880,2400,2400,2400,2400,0
|
|
20240117,184700,1298048880,2400,2400,2400,2400,0
|
|
20240117,184600,1298048880,2400,2400,2400,2400,0
|
|
20240117,184500,1298048880,2400,2400,2400,2400,0
|
|
20240117,184400,1298048880,2400,2400,2400,2400,0
|
|
20240117,184300,1298048880,2400,2400,2400,2400,0
|
|
20240117,184200,1298048880,2400,2400,2400,2400,0
|
|
20240117,184100,1298048880,2400,2400,2400,2400,0
|
|
20240117,184000,1298048880,2400,2400,2400,2400,0
|
|
20240117,183900,1298048880,2400,2400,2400,2400,0
|
|
20240117,183800,1298048880,2400,2400,2400,2400,0
|
|
20240117,183700,1298048880,2400,2400,2400,2400,0
|
|
20240117,183600,1298048880,2400,2400,2400,2400,0
|
|
20240117,183500,1298048880,2400,2400,2400,2400,0
|
|
20240117,183400,1298048880,2400,2400,2400,2400,0
|
|
20240117,183300,1298048880,2400,2400,2400,2400,0
|
|
20240117,183200,1298048880,2400,2400,2400,2400,0
|
|
20240117,183100,1298048880,2400,2400,2400,2400,0
|
|
20240117,183000,1298048880,2400,2400,2400,2400,0
|
|
20240117,182900,1298048880,2400,2400,2400,2400,0
|
|
20240117,182800,1298048880,2400,2400,2400,2400,0
|
|
20240117,182700,1298048880,2400,2400,2400,2400,0
|
|
20240117,182600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,182500,1298048880,2400,2400,2400,2400,0
|
|
20240117,182400,1298048880,2400,2400,2400,2400,0
|
|
20240117,182300,1298048880,2400,2400,2400,2400,0
|
|
20240117,182200,1298048880,2400,2400,2400,2400,0
|
|
20240117,182100,1298048880,2400,2400,2400,2400,0
|
|
20240117,182000,1298048880,2400,2400,2400,2400,0
|
|
20240117,181900,1298048880,2400,2400,2400,2400,0
|
|
20240117,181800,1298048880,2400,2400,2400,2400,0
|
|
20240117,181700,1298048880,2400,2400,2400,2400,0
|
|
20240117,181600,1298048880,2400,2400,2400,2400,0
|
|
20240117,181500,1298048880,2400,2400,2400,2400,0
|
|
20240117,181400,1298048880,2400,2400,2400,2400,0
|
|
20240117,181300,1298048880,2400,2400,2400,2400,0
|
|
20240117,181200,1298048880,2400,2400,2400,2400,0
|
|
20240117,181100,1298048880,2400,2400,2400,2400,0
|
|
20240117,181000,1298048880,2400,2400,2400,2400,0
|
|
20240117,180900,1298048880,2400,2400,2400,2400,0
|
|
20240117,180800,1298048880,2400,2400,2400,2400,0
|
|
20240117,180700,1298048880,2400,2400,2400,2400,0
|
|
20240117,180600,1298048880,2400,2400,2400,2400,0
|
|
20240117,180500,1298048880,2400,2400,2400,2400,0
|
|
20240117,180400,1298048880,2400,2400,2400,2400,0
|
|
20240117,180300,1298048880,2400,2400,2400,2400,0
|
|
20240117,180200,1298048880,2400,2400,2400,2400,0
|
|
20240117,180100,1298048880,2400,2400,2400,2400,0
|
|
20240117,180000,1298048880,2400,2400,2400,2400,0
|
|
20240117,175900,1298048880,2400,2400,2400,2400,0
|
|
20240117,175800,1298048880,2400,2400,2400,2400,0
|
|
20240117,175700,1298048880,2400,2400,2400,2400,0
|
|
20240117,175600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,175500,1298048880,2400,2400,2400,2400,0
|
|
20240117,175400,1298048880,2400,2400,2400,2400,0
|
|
20240117,175300,1298048880,2400,2400,2400,2400,0
|
|
20240117,175200,1298048880,2400,2400,2400,2400,0
|
|
20240117,175100,1298048880,2400,2400,2400,2400,0
|
|
20240117,175000,1298048880,2400,2400,2400,2400,0
|
|
20240117,174900,1298048880,2400,2400,2400,2400,0
|
|
20240117,174800,1298048880,2400,2400,2400,2400,0
|
|
20240117,174700,1298048880,2400,2400,2400,2400,0
|
|
20240117,174600,1298048880,2400,2400,2400,2400,0
|
|
20240117,174500,1298048880,2400,2400,2400,2400,0
|
|
20240117,174400,1298048880,2400,2400,2400,2400,0
|
|
20240117,174300,1298048880,2400,2400,2400,2400,0
|
|
20240117,174200,1298048880,2400,2400,2400,2400,0
|
|
20240117,174100,1298048880,2400,2400,2400,2400,0
|
|
20240117,174000,1298048880,2400,2400,2400,2400,0
|
|
20240117,173900,1298048880,2400,2400,2400,2400,0
|
|
20240117,173800,1298048880,2400,2400,2400,2400,0
|
|
20240117,173700,1298048880,2400,2400,2400,2400,0
|
|
20240117,173600,1298048880,2400,2400,2400,2400,0
|
|
20240117,173500,1298048880,2400,2400,2400,2400,0
|
|
20240117,173400,1298048880,2400,2400,2400,2400,0
|
|
20240117,173300,1298048880,2400,2400,2400,2400,0
|
|
20240117,173200,1298048880,2400,2400,2400,2400,0
|
|
20240117,173100,1298048880,2400,2400,2400,2400,0
|
|
20240117,173000,1298048880,2400,2400,2400,2400,0
|
|
20240117,172900,1298048880,2400,2400,2400,2400,0
|
|
20240117,172800,1298048880,2400,2400,2400,2400,0
|
|
20240117,172700,1298048880,2400,2400,2400,2400,0
|
|
20240117,172600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,172500,1298048880,2400,2400,2400,2400,0
|
|
20240117,172400,1298048880,2400,2400,2400,2400,0
|
|
20240117,172300,1298048880,2400,2400,2400,2400,0
|
|
20240117,172200,1298048880,2400,2400,2400,2400,0
|
|
20240117,172100,1298048880,2400,2400,2400,2400,0
|
|
20240117,172000,1298048880,2400,2400,2400,2400,0
|
|
20240117,171900,1298048880,2400,2400,2400,2400,0
|
|
20240117,171800,1298048880,2400,2400,2400,2400,0
|
|
20240117,171700,1298048880,2400,2400,2400,2400,0
|
|
20240117,171600,1298048880,2400,2400,2400,2400,0
|
|
20240117,171500,1298048880,2400,2400,2400,2400,0
|
|
20240117,171400,1298048880,2400,2400,2400,2400,0
|
|
20240117,171300,1298048880,2400,2400,2400,2400,0
|
|
20240117,171200,1298048880,2400,2400,2400,2400,0
|
|
20240117,171100,1298048880,2400,2400,2400,2400,0
|
|
20240117,171000,1298048880,2400,2400,2400,2400,0
|
|
20240117,170900,1298048880,2400,2400,2400,2400,0
|
|
20240117,170800,1298048880,2400,2400,2400,2400,0
|
|
20240117,170700,1298048880,2400,2400,2400,2400,0
|
|
20240117,170600,1298048880,2400,2400,2400,2400,0
|
|
20240117,170500,1298048880,2400,2400,2400,2400,0
|
|
20240117,170400,1298048880,2400,2400,2400,2400,0
|
|
20240117,170300,1298048880,2400,2400,2400,2400,0
|
|
20240117,170200,1298048880,2400,2400,2400,2400,0
|
|
20240117,170100,1298048880,2400,2400,2400,2400,0
|
|
20240117,170000,1298048880,2400,2400,2400,2400,0
|
|
20240117,165900,1298048880,2400,2400,2400,2400,0
|
|
20240117,165800,1298048880,2400,2400,2400,2400,0
|
|
20240117,165700,1298048880,2400,2400,2400,2400,0
|
|
20240117,165600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,165500,1298048880,2400,2400,2400,2400,0
|
|
20240117,165400,1298048880,2400,2400,2400,2400,0
|
|
20240117,165300,1298048880,2400,2400,2400,2400,0
|
|
20240117,165200,1298048880,2400,2400,2400,2400,0
|
|
20240117,165100,1298048880,2400,2400,2400,2400,0
|
|
20240117,165000,1298048880,2400,2400,2400,2400,0
|
|
20240117,164900,1298048880,2400,2400,2400,2400,0
|
|
20240117,164800,1298048880,2400,2400,2400,2400,0
|
|
20240117,164700,1298048880,2400,2400,2400,2400,0
|
|
20240117,164600,1298048880,2400,2400,2400,2400,0
|
|
20240117,164500,1298048880,2400,2400,2400,2400,0
|
|
20240117,164400,1298048880,2400,2400,2400,2400,0
|
|
20240117,164300,1298048880,2400,2400,2400,2400,0
|
|
20240117,164200,1298048880,2400,2400,2400,2400,0
|
|
20240117,164100,1298048880,2400,2400,2400,2400,0
|
|
20240117,164000,1298048880,2400,2400,2400,2400,0
|
|
20240117,163900,1298048880,2400,2400,2400,2400,0
|
|
20240117,163800,1298048880,2400,2400,2400,2400,0
|
|
20240117,163700,1298048880,2400,2400,2400,2400,0
|
|
20240117,163600,1298048880,2400,2400,2400,2400,0
|
|
20240117,163500,1298048880,2400,2400,2400,2400,0
|
|
20240117,163400,1298048880,2400,2400,2400,2400,0
|
|
20240117,163300,1298048880,2400,2400,2400,2400,0
|
|
20240117,163200,1298048880,2400,2400,2400,2400,0
|
|
20240117,163100,1298048880,2400,2400,2400,2400,0
|
|
20240117,163000,1298048880,2400,2400,2400,2400,0
|
|
20240117,162900,1298048880,2400,2400,2400,2400,0
|
|
20240117,162800,1298048880,2400,2400,2400,2400,0
|
|
20240117,162700,1298048880,2400,2400,2400,2400,0
|
|
20240117,162600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,162500,1298048880,2400,2400,2400,2400,0
|
|
20240117,162400,1298048880,2400,2400,2400,2400,0
|
|
20240117,162300,1298048880,2400,2400,2400,2400,0
|
|
20240117,162200,1298048880,2400,2400,2400,2400,0
|
|
20240117,162100,1298048880,2400,2400,2400,2400,0
|
|
20240117,162000,1298048880,2400,2400,2400,2400,0
|
|
20240117,161900,1298048880,2400,2400,2400,2400,0
|
|
20240117,161800,1298048880,2400,2400,2400,2400,0
|
|
20240117,161700,1298048880,2400,2400,2400,2400,0
|
|
20240117,161600,1298048880,2400,2400,2400,2400,0
|
|
20240117,161500,1298048880,2400,2400,2400,2400,0
|
|
20240117,161400,1298048880,2400,2400,2400,2400,0
|
|
20240117,161300,1298048880,2400,2400,2400,2400,0
|
|
20240117,161200,1298048880,2400,2400,2400,2400,0
|
|
20240117,161100,1298048880,2400,2400,2400,2400,0
|
|
20240117,161000,1298048880,2400,2400,2400,2400,0
|
|
20240117,160900,1298048880,2400,2400,2400,2400,0
|
|
20240117,160800,1298048880,2400,2400,2400,2400,0
|
|
20240117,160700,1298048880,2400,2400,2400,2400,0
|
|
20240117,160600,1298048880,2400,2400,2400,2400,0
|
|
20240117,160500,1298048880,2400,2400,2400,2400,0
|
|
20240117,160400,1298048880,2400,2400,2400,2400,0
|
|
20240117,160300,1298048880,2400,2400,2400,2400,0
|
|
20240117,160200,1298048880,2400,2400,2400,2400,0
|
|
20240117,160100,1298048880,2400,2400,2400,2400,0
|
|
20240117,160000,1298048880,2400,2400,2400,2400,0
|
|
20240117,155900,1298048880,2400,2400,2400,2400,0
|
|
20240117,155800,1298048880,2400,2400,2400,2400,0
|
|
20240117,155700,1298048880,2400,2400,2400,2400,0
|
|
20240117,155600,1298048880,2400,2400,2400,2400,25625
|
|
20240117,155500,1298048880,2400,2400,2400,2400,0
|
|
20240117,155400,1298048880,2400,2400,2400,2400,0
|
|
20240117,155300,1298048880,2400,2400,2400,2400,0
|
|
20240117,155200,1298048880,2400,2400,2400,2400,0
|
|
20240117,155100,1298048880,2400,2400,2400,2400,0
|
|
20240117,155000,1298048880,2400,2400,2400,2400,0
|
|
20240117,154900,1298048880,2400,2400,2400,2400,0
|
|
20240117,154800,1298048880,2400,2400,2400,2400,0
|
|
20240117,154700,1298048880,2400,2400,2400,2400,0
|
|
20240117,154600,1298048880,2400,2400,2400,2400,0
|
|
20240117,154500,1298048880,2400,2400,2400,2400,0
|
|
20240117,154400,1298048880,2400,2400,2400,2400,0
|
|
20240117,154300,1298048880,2400,2400,2400,2400,0
|
|
20240117,154200,1298048880,2400,2400,2400,2400,0
|
|
20240117,154100,1298048880,2400,2400,2400,2400,0
|
|
20240117,154000,1298048880,2400,2400,2400,2400,0
|
|
20240117,153900,1298048880,2400,2400,2400,2400,0
|
|
20240117,153800,1298048880,2400,2400,2400,2400,0
|
|
20240117,153700,1298048880,2400,2400,2400,2400,0
|
|
20240117,153600,1298048880,2400,2400,2400,2400,0
|
|
20240117,153500,1298048880,2400,2400,2400,2400,0
|
|
20240117,153400,1298048880,2400,2400,2400,2400,0
|
|
20240117,153300,1298048880,2400,2400,2400,2400,0
|
|
20240117,153200,1298048880,2400,2400,2400,2400,0
|
|
20240117,153100,1298048880,2400,2400,2400,2400,0
|
|
20240117,153000,1298048880,2400,2400,2400,2400,25625
|
|
20240117,152900,1236548880,2415,2415,2415,2415,0
|
|
20240117,152800,1236548880,2415,2415,2415,2415,0
|
|
20240117,152700,1236548880,2415,2415,2415,2415,0
|
|
20240117,152600,1236548880,2415,2415,2415,2415,0
|
|
20240117,152500,1236548880,2415,2415,2415,2415,0
|
|
20240117,152400,1236548880,2415,2415,2415,2415,0
|
|
20240117,152300,1236548880,2415,2415,2415,2415,0
|
|
20240117,152200,1236548880,2415,2415,2415,2415,0
|
|
20240117,152100,1236548880,2415,2415,2415,2415,0
|
|
20240117,152000,1236548880,2415,2415,2415,2415,0
|
|
20240117,151900,1236548880,2415,2415,2415,2410,1852
|
|
20240117,151800,1232083805,2415,2410,2415,2410,1692
|
|
20240117,151700,1228006065,2410,2415,2415,2410,849
|
|
20240117,151600,1225959870,2415,2415,2415,2415,33
|
|
20240117,151500,1225880175,2415,2415,2415,2410,242
|
|
20240117,151400,1225296760,2415,2415,2415,2415,35
|
|
20240117,151300,1225212235,2415,2420,2420,2415,1135
|
|
20240117,151200,1222471170,2420,2420,2420,2420,3
|
|
20240117,151100,1222463910,2420,2415,2420,2415,163
|
|
20240117,151000,1222069980,2415,2420,2420,2415,3395
|
|
20240117,150900,1213856580,2420,2415,2420,2415,1266
|
|
20240117,150800,1210792950,2420,2420,2420,2420,1
|
|
20240117,150700,1210790530,2420,2415,2420,2415,1718
|
|
20240117,150600,1206641510,2420,2420,2420,2420,1185
|
|
20240117,150500,1203773810,2415,2415,2415,2415,0
|
|
20240117,150400,1203773810,2415,2415,2415,2415,0
|
|
20240117,150300,1203773810,2415,2415,2415,2415,3915
|
|
20240117,150200,1194319085,2410,2410,2410,2400,2246
|
|
20240117,150100,1188917885,2400,2410,2410,2400,514
|
|
20240117,150000,1187682100,2410,2410,2410,2410,2089
|
|
20240117,145900,1182647610,2410,2410,2410,2410,268
|
|
20240117,145800,1182001730,2405,2405,2405,2405,1065
|
|
20240117,145700,1179440405,2405,2405,2405,2405,556
|
|
20240117,145600,1178103225,2405,2405,2405,2405,0
|
|
20240117,145500,1178103225,2405,2405,2405,2400,2159
|
|
20240117,145400,1172911495,2405,2405,2405,2405,5
|
|
20240117,145300,1172899470,2400,2405,2405,2400,5697
|
|
20240117,145200,1159216745,2410,2410,2410,2410,12
|
|
20240117,145100,1159187825,2410,2410,2410,2410,6
|
|
20240117,145000,1159173365,2410,2410,2410,2410,5
|
|
20240117,144900,1159161315,2410,2410,2410,2410,0
|
|
20240117,144800,1159161315,2410,2410,2410,2410,717
|
|
20240117,144700,1157433345,2410,2410,2410,2405,4
|
|
20240117,144600,1157423710,2410,2410,2410,2410,540
|
|
20240117,144500,1156122310,2410,2405,2410,2405,45
|
|
20240117,144400,1156014080,2410,2410,2410,2410,1000
|
|
20240117,144300,1153604080,2410,2410,2410,2410,0
|
|
20240117,144200,1153604080,2410,2410,2410,2410,1629
|
|
20240117,144100,1149678190,2410,2410,2410,2410,1113
|
|
20240117,144000,1146995860,2410,2410,2410,2410,2
|
|
20240117,143900,1146991040,2410,2410,2410,2410,36
|
|
20240117,143800,1146904280,2410,2410,2410,2410,0
|
|
20240117,143700,1146904280,2410,2410,2410,2410,0
|
|
20240117,143600,1146904280,2410,2405,2410,2405,31
|
|
20240117,143500,1146829720,2410,2410,2410,2405,207
|
|
20240117,143400,1146331100,2405,2405,2405,2405,0
|
|
20240117,143300,1146331100,2405,2405,2405,2405,10
|
|
20240117,143200,1146307050,2405,2405,2405,2405,209
|
|
20240117,143100,1145804405,2405,2405,2405,2405,190
|
|
20240117,143000,1145347455,2405,2405,2405,2405,0
|
|
20240117,142900,1145347455,2405,2405,2405,2400,410
|
|
20240117,142800,1144361905,2410,2405,2410,2405,7
|
|
20240117,142700,1144345065,2405,2405,2405,2405,0
|
|
20240117,142600,1144345065,2405,2405,2405,2405,4
|
|
20240117,142500,1144335445,2400,2405,2405,2400,700
|
|
20240117,142400,1142653565,2410,2405,2410,2405,22
|
|
20240117,142300,1142600645,2410,2405,2410,2405,1996
|
|
20240117,142200,1137799190,2410,2410,2410,2410,0
|
|
20240117,142100,1137799190,2410,2405,2410,2405,867
|
|
20240117,142000,1135713020,2405,2410,2410,2405,3302
|
|
20240117,141900,1127771630,2405,2405,2405,2405,0
|
|
20240117,141800,1127771630,2405,2405,2405,2405,67
|
|
20240117,141700,1127610495,2410,2410,2410,2410,1
|
|
20240117,141600,1127608085,2410,2410,2410,2410,1
|
|
20240117,141500,1127605675,2410,2410,2410,2410,6
|
|
20240117,141400,1127591215,2410,2410,2410,2410,1
|
|
20240117,141300,1127588805,2410,2410,2410,2410,0
|
|
20240117,141200,1127588805,2410,2410,2410,2410,9
|
|
20240117,141100,1127567115,2410,2410,2410,2410,8
|
|
20240117,141000,1127547835,2410,2410,2410,2410,95
|
|
20240117,140900,1127318885,2410,2410,2410,2410,99
|
|
20240117,140800,1127080295,2415,2415,2415,2415,2
|
|
20240117,140700,1127075465,2410,2415,2415,2410,561
|
|
20240117,140600,1125723440,2415,2415,2415,2415,200
|
|
20240117,140500,1125240440,2420,2420,2420,2420,13
|
|
20240117,140400,1125208980,2420,2420,2420,2420,10
|
|
20240117,140300,1125184780,2420,2415,2420,2415,1030
|
|
20240117,140200,1122692680,2420,2420,2420,2420,4
|
|
20240117,140100,1122683000,2420,2420,2420,2420,310
|
|
20240117,140000,1121932800,2420,2420,2420,2420,2
|
|
20240117,135900,1121927960,2420,2420,2420,2420,5
|
|
20240117,135800,1121915860,2420,2420,2420,2420,62
|
|
20240117,135700,1121765820,2420,2420,2420,2420,1
|
|
20240117,135600,1121763400,2420,2420,2420,2420,4188
|
|
20240117,135500,1111628440,2420,2420,2420,2420,1253
|
|
20240117,135400,1108596180,2415,2415,2415,2415,0
|
|
20240117,135300,1108596180,2415,2415,2415,2415,0
|
|
20240117,135200,1108596180,2415,2415,2415,2415,0
|
|
20240117,135100,1108596180,2415,2415,2415,2415,122
|
|
20240117,135000,1108301550,2415,2415,2415,2415,0
|
|
20240117,134900,1108301550,2415,2415,2415,2415,200
|
|
20240117,134800,1107818550,2415,2410,2415,2410,16583
|
|
20240117,134700,1067850130,2410,2410,2410,2405,14212
|
|
20240117,134600,1033599665,2410,2410,2410,2410,0
|
|
20240117,134500,1033599665,2410,2405,2410,2405,965
|
|
20240117,134400,1031278835,2405,2405,2405,2405,63
|
|
20240117,134300,1031127320,2400,2405,2405,2400,910
|
|
20240117,134200,1028942260,2405,2405,2405,2405,42
|
|
20240117,134100,1028841250,2405,2405,2405,2405,0
|
|
20240117,134000,1028841250,2405,2405,2405,2405,106
|
|
20240117,133900,1028586320,2405,2405,2405,2400,304
|
|
20240117,133800,1027856700,2400,2405,2405,2400,4857
|
|
20240117,133700,1016199860,2405,2400,2405,2400,2454
|
|
20240117,133600,1010307380,2405,2405,2405,2400,1058
|
|
20240117,133500,1007763155,2405,2405,2405,2405,15427
|
|
20240117,133400,970661220,2410,2410,2410,2410,51
|
|
20240117,133300,970538310,2410,2410,2410,2410,0
|
|
20240117,133200,970538310,2410,2410,2410,2410,41
|
|
20240117,133100,970439500,2410,2410,2410,2405,1481
|
|
20240117,133000,966877670,2410,2410,2410,2410,1
|
|
20240117,132900,966875260,2410,2415,2415,2410,790
|
|
20240117,132800,964971355,2415,2415,2415,2415,4
|
|
20240117,132700,964961695,2415,2415,2415,2415,319
|
|
20240117,132600,964191310,2415,2415,2415,2410,121
|
|
20240117,132500,963899595,2415,2415,2415,2415,637
|
|
20240117,132400,962361240,2415,2415,2415,2415,5
|
|
20240117,132300,962349165,2415,2415,2415,2415,602
|
|
20240117,132200,960895335,2410,2415,2415,2410,2270
|
|
20240117,132100,955422735,2415,2415,2415,2415,0
|
|
20240117,132000,955422735,2415,2415,2415,2415,0
|
|
20240117,131900,955422735,2415,2415,2415,2415,0
|
|
20240117,131800,955422735,2415,2415,2415,2415,0
|
|
20240117,131700,955422735,2415,2415,2415,2415,0
|
|
20240117,131600,955422735,2415,2415,2415,2415,1
|
|
20240117,131500,955420320,2415,2415,2415,2415,101
|
|
20240117,131400,955176405,2410,2410,2410,2410,1737
|
|
20240117,131300,950990235,2410,2410,2410,2410,343
|
|
20240117,131200,950163605,2410,2410,2410,2410,21
|
|
20240117,131100,950112995,2410,2410,2410,2410,1636
|
|
20240117,131000,946170235,2410,2410,2415,2410,658
|
|
20240117,130900,944584450,2415,2415,2415,2415,1
|
|
20240117,130800,944582035,2415,2415,2415,2415,101
|
|
20240117,130700,944338120,2415,2415,2415,2415,4179
|
|
20240117,130600,934245835,2415,2410,2415,2410,760
|
|
20240117,130500,932414230,2415,2415,2415,2415,3
|
|
20240117,130400,932406985,2415,2415,2415,2415,0
|
|
20240117,130300,932406985,2415,2410,2415,2410,12
|
|
20240117,130200,932378060,2410,2410,2415,2410,190
|
|
20240117,130100,931920130,2415,2410,2415,2410,961
|
|
20240117,130000,929604105,2415,2415,2415,2415,0
|
|
20240117,125900,929604105,2415,2415,2415,2415,25
|
|
20240117,125800,929543730,2415,2415,2415,2410,507
|
|
20240117,125700,928321835,2410,2415,2415,2410,969
|
|
20240117,125600,925986520,2415,2410,2415,2410,531
|
|
20240117,125500,924706715,2410,2410,2410,2410,210
|
|
20240117,125400,924200615,2410,2410,2410,2410,445
|
|
20240117,125300,923128165,2410,2410,2410,2410,0
|
|
20240117,125200,923128165,2410,2410,2410,2410,1
|
|
20240117,125100,923125755,2410,2410,2410,2410,0
|
|
20240117,125000,923125755,2410,2410,2410,2410,1
|
|
20240117,124900,923123345,2410,2405,2410,2405,561
|
|
20240117,124800,921774135,2410,2410,2410,2410,5
|
|
20240117,124700,921762085,2410,2410,2410,2410,673
|
|
20240117,124600,920140155,2410,2410,2410,2410,1
|
|
20240117,124500,920137745,2410,2410,2410,2410,399
|
|
20240117,124400,919176155,2410,2405,2410,2405,136
|
|
20240117,124300,918849020,2405,2405,2405,2405,450
|
|
20240117,124200,917766770,2405,2405,2405,2405,8
|
|
20240117,124100,917747530,2405,2405,2410,2405,1005
|
|
20240117,124000,915330500,2405,2405,2405,2405,5
|
|
20240117,123900,915318475,2405,2400,2405,2400,3626
|
|
20240117,123800,906616070,2405,2405,2405,2400,133
|
|
20240117,123700,906296355,2405,2405,2405,2405,0
|
|
20240117,123600,906296355,2405,2405,2405,2405,18
|
|
20240117,123500,906253065,2405,2410,2410,2405,6
|
|
20240117,123400,906238630,2410,2410,2410,2410,1
|
|
20240117,123300,906236220,2410,2410,2410,2410,1
|
|
20240117,123200,906233810,2405,2405,2405,2405,48
|
|
20240117,123100,906118370,2405,2410,2410,2405,976
|
|
20240117,123000,903768590,2410,2415,2415,2410,1007
|
|
20240117,122900,901336705,2415,2410,2415,2410,2058
|
|
20240117,122800,896371915,2410,2410,2410,2410,0
|
|
20240117,122700,896371915,2410,2405,2410,2405,980
|
|
20240117,122600,894014175,2400,2405,2405,2400,1280
|
|
20240117,122500,890937175,2405,2405,2405,2405,6
|
|
20240117,122400,890922745,2400,2405,2405,2400,40
|
|
20240117,122300,890826645,2405,2400,2405,2400,9
|
|
20240117,122200,890805040,2405,2405,2405,2405,0
|
|
20240117,122100,890805040,2405,2405,2405,2405,149
|
|
20240117,122000,890446695,2405,2405,2405,2405,515
|
|
20240117,121900,889208120,2405,2405,2405,2405,72
|
|
20240117,121800,889034960,2400,2405,2405,2400,205
|
|
20240117,121700,888542930,2405,2400,2405,2400,8
|
|
20240117,121600,888523695,2405,2405,2405,2405,59
|
|
20240117,121500,888381800,2405,2405,2405,2405,166
|
|
20240117,121400,887982570,2405,2405,2405,2405,3
|
|
20240117,121300,887975355,2405,2405,2405,2400,33
|
|
20240117,121200,887896000,2405,2405,2405,2405,10
|
|
20240117,121100,887871950,2405,2405,2405,2405,428
|
|
20240117,121000,886842610,2400,2400,2400,2400,33
|
|
20240117,120900,886763410,2405,2405,2405,2405,106
|
|
20240117,120800,886508480,2405,2405,2405,2405,0
|
|
20240117,120700,886508480,2405,2405,2405,2405,0
|
|
20240117,120600,886508480,2405,2410,2410,2405,1201
|
|
20240117,120500,883620070,2410,2410,2410,2410,0
|
|
20240117,120400,883620070,2410,2410,2410,2410,6
|
|
20240117,120300,883605610,2410,2405,2410,2405,1005
|
|
20240117,120200,881188560,2410,2410,2410,2410,1
|
|
20240117,120100,881186150,2410,2410,2410,2410,1
|
|
20240117,120000,881183740,2410,2410,2410,2410,142
|
|
20240117,115900,880841520,2420,2420,2420,2420,100
|
|
20240117,115800,880599520,2415,2415,2415,2415,0
|
|
20240117,115700,880599520,2415,2415,2415,2415,0
|
|
20240117,115600,880599520,2415,2415,2415,2415,0
|
|
20240117,115500,880599520,2415,2415,2415,2415,1
|
|
20240117,115400,880597105,2415,2415,2415,2415,0
|
|
20240117,115300,880597105,2415,2415,2415,2415,1
|
|
20240117,115200,880594690,2405,2405,2405,2405,6141
|
|
20240117,115100,865825585,2410,2410,2410,2410,26
|
|
20240117,115000,865762925,2410,2410,2410,2410,500
|
|
20240117,114900,864557925,2410,2410,2410,2410,108
|
|
20240117,114800,864297645,2410,2420,2420,2410,3
|
|
20240117,114700,864290405,2410,2410,2410,2410,414
|
|
20240117,114600,863292665,2420,2420,2420,2420,200
|
|
20240117,114500,862808665,2410,2410,2410,2410,20
|
|
20240117,114400,862760465,2405,2405,2405,2405,0
|
|
20240117,114300,862760465,2405,2410,2410,2405,1010
|
|
20240117,114200,860331380,2410,2410,2410,2410,2
|
|
20240117,114100,860326560,2410,2410,2410,2410,10
|
|
20240117,114000,860302460,2410,2410,2410,2410,200
|
|
20240117,113900,859820460,2410,2410,2410,2410,1960
|
|
20240117,113800,855096860,2415,2415,2415,2415,0
|
|
20240117,113700,855096860,2415,2415,2415,2415,10
|
|
20240117,113600,855072710,2410,2410,2410,2410,1000
|
|
20240117,113500,852662710,2410,2410,2410,2410,0
|
|
20240117,113400,852662710,2410,2410,2410,2410,652
|
|
20240117,113300,851091390,2410,2410,2410,2410,0
|
|
20240117,113200,851091390,2410,2410,2410,2410,82
|
|
20240117,113100,850893770,2410,2415,2415,2410,1409
|
|
20240117,113000,847491045,2420,2420,2420,2420,0
|
|
20240117,112900,847491045,2420,2420,2420,2420,12
|
|
20240117,112800,847462005,2420,2415,2420,2415,605
|
|
20240117,112700,845998155,2420,2420,2420,2420,2
|
|
20240117,112600,845993315,2420,2420,2420,2420,10
|
|
20240117,112500,845969115,2415,2420,2420,2415,592
|
|
20240117,112400,844539260,2415,2415,2415,2415,20592
|
|
20240117,112300,794809580,2415,2415,2415,2415,400
|
|
20240117,112200,793843580,2420,2420,2420,2420,100
|
|
20240117,112100,793601580,2420,2420,2420,2420,0
|
|
20240117,112000,793601580,2420,2425,2425,2420,10291
|
|
20240117,111900,768692360,2425,2425,2425,2425,284
|
|
20240117,111800,768003660,2425,2420,2425,2420,7081
|
|
20240117,111700,750855140,2420,2420,2420,2420,492
|
|
20240117,111600,749664500,2420,2420,2420,2420,534
|
|
20240117,111500,748372220,2420,2420,2420,2420,50
|
|
20240117,111400,748251220,2420,2420,2420,2420,70
|
|
20240117,111300,748081820,2420,2420,2420,2420,1
|
|
20240117,111200,748079400,2420,2420,2420,2420,0
|
|
20240117,111100,748079400,2420,2420,2420,2420,1888
|
|
20240117,111000,743510440,2420,2420,2420,2420,1726
|
|
20240117,110900,739333520,2415,2415,2415,2415,82
|
|
20240117,110800,739135490,2415,2415,2415,2415,3000
|
|
20240117,110700,731890490,2415,2420,2420,2415,230
|
|
20240117,110600,731334290,2420,2420,2420,2420,250
|
|
20240117,110500,730729290,2420,2420,2420,2420,29
|
|
20240117,110400,730659110,2420,2420,2420,2420,42
|
|
20240117,110300,730557470,2420,2415,2420,2415,3715
|
|
20240117,110200,721585665,2415,2415,2415,2415,0
|
|
20240117,110100,721585665,2415,2420,2420,2415,213
|
|
20240117,110000,721071235,2420,2420,2420,2420,57
|
|
20240117,105900,720933295,2420,2415,2420,2415,63
|
|
20240117,105800,720781145,2415,2420,2420,2415,52
|
|
20240117,105700,720655315,2420,2420,2420,2415,27
|
|
20240117,105600,720590000,2415,2415,2420,2415,4181
|
|
20240117,105500,710492805,2420,2415,2420,2415,103
|
|
20240117,105400,710243560,2420,2420,2420,2420,1633
|
|
20240117,105300,706291700,2420,2420,2420,2420,605
|
|
20240117,105200,704827600,2420,2420,2420,2420,0
|
|
20240117,105100,704827600,2420,2420,2420,2420,60
|
|
20240117,105000,704682400,2420,2420,2420,2420,50
|
|
20240117,104900,704561400,2425,2425,2425,2425,15
|
|
20240117,104800,704525025,2425,2425,2425,2425,170
|
|
20240117,104700,704112775,2425,2420,2425,2415,143
|
|
20240117,104600,703766520,2425,2425,2425,2425,0
|
|
20240117,104500,703766520,2425,2425,2425,2425,0
|
|
20240117,104400,703766520,2425,2420,2425,2420,42
|
|
20240117,104300,703664735,2425,2425,2425,2425,1
|
|
20240117,104200,703662310,2420,2420,2420,2420,0
|
|
20240117,104100,703662310,2420,2420,2420,2420,15
|
|
20240117,104000,703626010,2420,2420,2420,2420,6895
|
|
20240117,103900,686940110,2420,2420,2420,2420,379
|
|
20240117,103800,686022930,2425,2425,2425,2425,480
|
|
20240117,103700,684858930,2425,2425,2425,2425,701
|
|
20240117,103600,683159005,2425,2425,2425,2425,20
|
|
20240117,103500,683110505,2425,2425,2425,2425,145
|
|
20240117,103400,682758880,2425,2425,2425,2425,0
|
|
20240117,103300,682758880,2425,2420,2425,2420,37
|
|
20240117,103200,682669180,2415,2420,2420,2415,22
|
|
20240117,103100,682615950,2425,2420,2425,2420,619
|
|
20240117,103000,681114880,2420,2420,2420,2420,152
|
|
20240117,102900,680747040,2420,2415,2420,2415,2000
|
|
20240117,102800,675908505,2415,2410,2415,2410,7
|
|
20240117,102700,675891620,2415,2415,2415,2415,101
|
|
20240117,102600,675647705,2415,2415,2415,2410,156
|
|
20240117,102500,675270990,2415,2420,2420,2415,1217
|
|
20240117,102400,672331930,2415,2420,2420,2415,406
|
|
20240117,102300,671351350,2425,2425,2425,2425,240
|
|
20240117,102200,670769350,2430,2420,2430,2420,595
|
|
20240117,102100,669326625,2420,2420,2420,2420,215
|
|
20240117,102000,668806325,2420,2420,2420,2420,12
|
|
20240117,101900,668777285,2420,2410,2420,2410,2304
|
|
20240117,101800,663224225,2400,2400,2400,2400,870
|
|
20240117,101700,661136225,2400,2400,2400,2400,400
|
|
20240117,101600,660176225,2410,2400,2410,2400,6266
|
|
20240117,101500,645130165,2400,2400,2400,2400,275
|
|
20240117,101400,644470165,2410,2400,2410,2400,201
|
|
20240117,101300,643987755,2400,2400,2405,2400,2437
|
|
20240117,101200,638138945,2405,2410,2410,2405,123
|
|
20240117,101100,637843095,2410,2405,2410,2405,105
|
|
20240117,101000,637590295,2405,2405,2405,2400,111
|
|
20240117,100900,637323675,2410,2410,2410,2400,430
|
|
20240117,100800,636287395,2410,2410,2410,2395,851
|
|
20240117,100700,634239685,2415,2415,2415,2390,37739
|
|
20240117,100600,543613065,2415,2415,2420,2415,527
|
|
20240117,100500,542340335,2420,2420,2420,2420,203
|
|
20240117,100400,541849075,2415,2420,2420,2415,1806
|
|
20240117,100300,537487575,2415,2420,2420,2415,1171
|
|
20240117,100200,534659600,2420,2425,2425,2420,2093
|
|
20240117,100100,529594410,2420,2410,2420,2410,1717
|
|
20240117,100000,525449270,2410,2420,2420,2410,3165
|
|
20240117,095900,517811635,2420,2420,2420,2420,2585
|
|
20240117,095800,511555935,2425,2425,2425,2425,60
|
|
20240117,095700,511410435,2425,2425,2425,2420,54
|
|
20240117,095600,511279685,2425,2425,2425,2420,31
|
|
20240117,095500,511204545,2425,2425,2425,2425,88
|
|
20240117,095400,510991145,2425,2425,2425,2420,56
|
|
20240117,095300,510855375,2425,2420,2425,2420,470
|
|
20240117,095200,509717960,2420,2425,2425,2410,631
|
|
20240117,095100,508192535,2425,2420,2425,2410,4392
|
|
20240117,095000,497575365,2415,2420,2420,2415,469
|
|
20240117,094900,496442725,2410,2425,2425,2410,1216
|
|
20240117,094800,493505225,2425,2430,2430,2415,3520
|
|
20240117,094700,484975090,2430,2430,2430,2430,198
|
|
20240117,094600,484493950,2430,2430,2430,2425,703
|
|
20240117,094500,482789125,2430,2445,2445,2410,16014
|
|
20240117,094400,444043485,2445,2440,2445,2440,555
|
|
20240117,094300,442689245,2440,2445,2445,2440,293
|
|
20240117,094200,441974310,2440,2440,2440,2440,639
|
|
20240117,094100,440415150,2435,2435,2435,2435,774
|
|
20240117,094000,438530460,2435,2435,2435,2430,128
|
|
20240117,093900,438218790,2435,2430,2435,2425,2394
|
|
20240117,093800,432404625,2425,2430,2435,2420,671
|
|
20240117,093700,430776845,2430,2440,2440,2425,5965
|
|
20240117,093600,416296180,2440,2440,2440,2440,20
|
|
20240117,093500,416247380,2445,2440,2445,2430,5004
|
|
20240117,093400,404086625,2440,2440,2440,2435,7123
|
|
20240117,093300,386725725,2440,2440,2440,2440,3066
|
|
20240117,093200,379244685,2445,2445,2445,2440,4425
|
|
20240117,093100,368442310,2440,2450,2450,2440,5912
|
|
20240117,093000,353982305,2450,2450,2450,2445,800
|
|
20240117,092900,352024175,2450,2455,2455,2450,10630
|
|
20240117,092800,325977745,2455,2455,2455,2455,2010
|
|
20240117,092700,321043195,2455,2455,2465,2455,1658
|
|
20240117,092600,316972785,2455,2460,2460,2450,2612
|
|
20240117,092500,310563510,2460,2455,2465,2450,4314
|
|
20240117,092400,299982620,2450,2450,2450,2450,7956
|
|
20240117,092300,280490420,2450,2455,2455,2450,4829
|
|
20240117,092200,268658000,2455,2455,2455,2455,200
|
|
20240117,092100,268167000,2450,2450,2450,2450,1203
|
|
20240117,092000,265219650,2450,2455,2455,2450,9127
|
|
20240117,091900,242858475,2455,2450,2455,2450,5082
|
|
20240117,091800,230406950,2450,2460,2460,2450,10890
|
|
20240117,091700,203662500,2460,2460,2465,2455,249
|
|
20240117,091600,203050190,2460,2455,2460,2455,899
|
|
20240117,091500,200842730,2455,2450,2455,2450,6136
|
|
20240117,091400,185795880,2450,2465,2465,2450,7701
|
|
20240117,091300,166900425,2465,2460,2465,2450,26453
|
|
20240117,091200,102029215,2465,2465,2465,2460,892
|
|
20240117,091100,99833575,2465,2470,2470,2465,2055
|
|
20240117,091000,94767885,2465,2460,2470,2460,1759
|
|
20240117,090900,90440270,2460,2475,2480,2460,5337
|
|
20240117,090800,77274355,2480,2475,2480,2475,431
|
|
20240117,090700,76207625,2475,2480,2485,2475,4185
|
|
20240117,090600,65834725,2480,2485,2485,2480,3342
|
|
20240117,090500,57540570,2475,2475,2475,2475,801
|
|
20240117,090400,55558095,2475,2495,2495,2475,7619
|
|
20240117,090300,36645935,2500,2510,2510,2500,4352
|
|
20240117,090200,25759680,2510,2515,2520,2500,3828
|
|
20240117,090100,16152210,2515,2520,2520,2515,1023
|
|
20240117,090000,13574335,2520,2520,2520,2510,5392
|