635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,193100,1801219005,2760,2760,2760,2760,0
|
|
20240108,193000,1801219005,2760,2760,2760,2760,0
|
|
20240108,192900,1801219005,2760,2760,2760,2760,0
|
|
20240108,192800,1801219005,2760,2760,2760,2760,0
|
|
20240108,192700,1801219005,2760,2760,2760,2760,0
|
|
20240108,192600,1801219005,2760,2760,2760,2760,0
|
|
20240108,192500,1801219005,2760,2760,2760,2760,0
|
|
20240108,192400,1801219005,2760,2760,2760,2760,0
|
|
20240108,192300,1801219005,2760,2760,2760,2760,0
|
|
20240108,192200,1801219005,2760,2760,2760,2760,0
|
|
20240108,192100,1801219005,2760,2760,2760,2760,0
|
|
20240108,192000,1801219005,2760,2760,2760,2760,0
|
|
20240108,191900,1801219005,2760,2760,2760,2760,0
|
|
20240108,191800,1801219005,2760,2760,2760,2760,0
|
|
20240108,191700,1801219005,2760,2760,2760,2760,0
|
|
20240108,191600,1801219005,2760,2760,2760,2760,0
|
|
20240108,191500,1801219005,2760,2760,2760,2760,0
|
|
20240108,191400,1801219005,2760,2760,2760,2760,0
|
|
20240108,191300,1801219005,2760,2760,2760,2760,0
|
|
20240108,191200,1801219005,2760,2760,2760,2760,0
|
|
20240108,191100,1801219005,2760,2760,2760,2760,0
|
|
20240108,191000,1801219005,2760,2760,2760,2760,0
|
|
20240108,190900,1801219005,2760,2760,2760,2760,0
|
|
20240108,190800,1801219005,2760,2760,2760,2760,0
|
|
20240108,190700,1801219005,2760,2760,2760,2760,0
|
|
20240108,190600,1801219005,2760,2760,2760,2760,0
|
|
20240108,190500,1801219005,2760,2760,2760,2760,0
|
|
20240108,190400,1801219005,2760,2760,2760,2760,0
|
|
20240108,190300,1801219005,2760,2760,2760,2760,0
|
|
20240108,190200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,190100,1801219005,2760,2760,2760,2760,0
|
|
20240108,190000,1801219005,2760,2760,2760,2760,0
|
|
20240108,185900,1801219005,2760,2760,2760,2760,0
|
|
20240108,185800,1801219005,2760,2760,2760,2760,0
|
|
20240108,185700,1801219005,2760,2760,2760,2760,0
|
|
20240108,185600,1801219005,2760,2760,2760,2760,0
|
|
20240108,185500,1801219005,2760,2760,2760,2760,0
|
|
20240108,185400,1801219005,2760,2760,2760,2760,0
|
|
20240108,185300,1801219005,2760,2760,2760,2760,0
|
|
20240108,185200,1801219005,2760,2760,2760,2760,0
|
|
20240108,185100,1801219005,2760,2760,2760,2760,0
|
|
20240108,185000,1801219005,2760,2760,2760,2760,0
|
|
20240108,184900,1801219005,2760,2760,2760,2760,0
|
|
20240108,184800,1801219005,2760,2760,2760,2760,0
|
|
20240108,184700,1801219005,2760,2760,2760,2760,0
|
|
20240108,184600,1801219005,2760,2760,2760,2760,0
|
|
20240108,184500,1801219005,2760,2760,2760,2760,0
|
|
20240108,184400,1801219005,2760,2760,2760,2760,0
|
|
20240108,184300,1801219005,2760,2760,2760,2760,0
|
|
20240108,184200,1801219005,2760,2760,2760,2760,0
|
|
20240108,184100,1801219005,2760,2760,2760,2760,0
|
|
20240108,184000,1801219005,2760,2760,2760,2760,0
|
|
20240108,183900,1801219005,2760,2760,2760,2760,0
|
|
20240108,183800,1801219005,2760,2760,2760,2760,0
|
|
20240108,183700,1801219005,2760,2760,2760,2760,0
|
|
20240108,183600,1801219005,2760,2760,2760,2760,0
|
|
20240108,183500,1801219005,2760,2760,2760,2760,0
|
|
20240108,183400,1801219005,2760,2760,2760,2760,0
|
|
20240108,183300,1801219005,2760,2760,2760,2760,0
|
|
20240108,183200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,183100,1801219005,2760,2760,2760,2760,0
|
|
20240108,183000,1801219005,2760,2760,2760,2760,0
|
|
20240108,182900,1801219005,2760,2760,2760,2760,0
|
|
20240108,182800,1801219005,2760,2760,2760,2760,0
|
|
20240108,182700,1801219005,2760,2760,2760,2760,0
|
|
20240108,182600,1801219005,2760,2760,2760,2760,0
|
|
20240108,182500,1801219005,2760,2760,2760,2760,0
|
|
20240108,182400,1801219005,2760,2760,2760,2760,0
|
|
20240108,182300,1801219005,2760,2760,2760,2760,0
|
|
20240108,182200,1801219005,2760,2760,2760,2760,0
|
|
20240108,182100,1801219005,2760,2760,2760,2760,0
|
|
20240108,182000,1801219005,2760,2760,2760,2760,0
|
|
20240108,181900,1801219005,2760,2760,2760,2760,0
|
|
20240108,181800,1801219005,2760,2760,2760,2760,0
|
|
20240108,181700,1801219005,2760,2760,2760,2760,0
|
|
20240108,181600,1801219005,2760,2760,2760,2760,0
|
|
20240108,181500,1801219005,2760,2760,2760,2760,0
|
|
20240108,181400,1801219005,2760,2760,2760,2760,0
|
|
20240108,181300,1801219005,2760,2760,2760,2760,0
|
|
20240108,181200,1801219005,2760,2760,2760,2760,0
|
|
20240108,181100,1801219005,2760,2760,2760,2760,0
|
|
20240108,181000,1801219005,2760,2760,2760,2760,0
|
|
20240108,180900,1801219005,2760,2760,2760,2760,0
|
|
20240108,180800,1801219005,2760,2760,2760,2760,0
|
|
20240108,180700,1801219005,2760,2760,2760,2760,0
|
|
20240108,180600,1801219005,2760,2760,2760,2760,0
|
|
20240108,180500,1801219005,2760,2760,2760,2760,0
|
|
20240108,180400,1801219005,2760,2760,2760,2760,0
|
|
20240108,180300,1801219005,2760,2760,2760,2760,0
|
|
20240108,180200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,180100,1801219005,2760,2760,2760,2760,0
|
|
20240108,180000,1801219005,2760,2760,2760,2760,0
|
|
20240108,175900,1801219005,2760,2760,2760,2760,0
|
|
20240108,175800,1801219005,2760,2760,2760,2760,0
|
|
20240108,175700,1801219005,2760,2760,2760,2760,0
|
|
20240108,175600,1801219005,2760,2760,2760,2760,0
|
|
20240108,175500,1801219005,2760,2760,2760,2760,0
|
|
20240108,175400,1801219005,2760,2760,2760,2760,0
|
|
20240108,175300,1801219005,2760,2760,2760,2760,0
|
|
20240108,175200,1801219005,2760,2760,2760,2760,0
|
|
20240108,175100,1801219005,2760,2760,2760,2760,0
|
|
20240108,175000,1801219005,2760,2760,2760,2760,0
|
|
20240108,174900,1801219005,2760,2760,2760,2760,0
|
|
20240108,174800,1801219005,2760,2760,2760,2760,0
|
|
20240108,174700,1801219005,2760,2760,2760,2760,0
|
|
20240108,174600,1801219005,2760,2760,2760,2760,0
|
|
20240108,174500,1801219005,2760,2760,2760,2760,0
|
|
20240108,174400,1801219005,2760,2760,2760,2760,0
|
|
20240108,174300,1801219005,2760,2760,2760,2760,0
|
|
20240108,174200,1801219005,2760,2760,2760,2760,0
|
|
20240108,174100,1801219005,2760,2760,2760,2760,0
|
|
20240108,174000,1801219005,2760,2760,2760,2760,0
|
|
20240108,173900,1801219005,2760,2760,2760,2760,0
|
|
20240108,173800,1801219005,2760,2760,2760,2760,0
|
|
20240108,173700,1801219005,2760,2760,2760,2760,0
|
|
20240108,173600,1801219005,2760,2760,2760,2760,0
|
|
20240108,173500,1801219005,2760,2760,2760,2760,0
|
|
20240108,173400,1801219005,2760,2760,2760,2760,0
|
|
20240108,173300,1801219005,2760,2760,2760,2760,0
|
|
20240108,173200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,173100,1801219005,2760,2760,2760,2760,0
|
|
20240108,173000,1801219005,2760,2760,2760,2760,0
|
|
20240108,172900,1801219005,2760,2760,2760,2760,0
|
|
20240108,172800,1801219005,2760,2760,2760,2760,0
|
|
20240108,172700,1801219005,2760,2760,2760,2760,0
|
|
20240108,172600,1801219005,2760,2760,2760,2760,0
|
|
20240108,172500,1801219005,2760,2760,2760,2760,0
|
|
20240108,172400,1801219005,2760,2760,2760,2760,0
|
|
20240108,172300,1801219005,2760,2760,2760,2760,0
|
|
20240108,172200,1801219005,2760,2760,2760,2760,0
|
|
20240108,172100,1801219005,2760,2760,2760,2760,0
|
|
20240108,172000,1801219005,2760,2760,2760,2760,0
|
|
20240108,171900,1801219005,2760,2760,2760,2760,0
|
|
20240108,171800,1801219005,2760,2760,2760,2760,0
|
|
20240108,171700,1801219005,2760,2760,2760,2760,0
|
|
20240108,171600,1801219005,2760,2760,2760,2760,0
|
|
20240108,171500,1801219005,2760,2760,2760,2760,0
|
|
20240108,171400,1801219005,2760,2760,2760,2760,0
|
|
20240108,171300,1801219005,2760,2760,2760,2760,0
|
|
20240108,171200,1801219005,2760,2760,2760,2760,0
|
|
20240108,171100,1801219005,2760,2760,2760,2760,0
|
|
20240108,171000,1801219005,2760,2760,2760,2760,0
|
|
20240108,170900,1801219005,2760,2760,2760,2760,0
|
|
20240108,170800,1801219005,2760,2760,2760,2760,0
|
|
20240108,170700,1801219005,2760,2760,2760,2760,0
|
|
20240108,170600,1801219005,2760,2760,2760,2760,0
|
|
20240108,170500,1801219005,2760,2760,2760,2760,0
|
|
20240108,170400,1801219005,2760,2760,2760,2760,0
|
|
20240108,170300,1801219005,2760,2760,2760,2760,0
|
|
20240108,170200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,170100,1801219005,2760,2760,2760,2760,0
|
|
20240108,170000,1801219005,2760,2760,2760,2760,0
|
|
20240108,165900,1801219005,2760,2760,2760,2760,0
|
|
20240108,165800,1801219005,2760,2760,2760,2760,0
|
|
20240108,165700,1801219005,2760,2760,2760,2760,0
|
|
20240108,165600,1801219005,2760,2760,2760,2760,0
|
|
20240108,165500,1801219005,2760,2760,2760,2760,0
|
|
20240108,165400,1801219005,2760,2760,2760,2760,0
|
|
20240108,165300,1801219005,2760,2760,2760,2760,0
|
|
20240108,165200,1801219005,2760,2760,2760,2760,0
|
|
20240108,165100,1801219005,2760,2760,2760,2760,0
|
|
20240108,165000,1801219005,2760,2760,2760,2760,0
|
|
20240108,164900,1801219005,2760,2760,2760,2760,0
|
|
20240108,164800,1801219005,2760,2760,2760,2760,0
|
|
20240108,164700,1801219005,2760,2760,2760,2760,0
|
|
20240108,164600,1801219005,2760,2760,2760,2760,0
|
|
20240108,164500,1801219005,2760,2760,2760,2760,0
|
|
20240108,164400,1801219005,2760,2760,2760,2760,0
|
|
20240108,164300,1801219005,2760,2760,2760,2760,0
|
|
20240108,164200,1801219005,2760,2760,2760,2760,0
|
|
20240108,164100,1801219005,2760,2760,2760,2760,0
|
|
20240108,164000,1801219005,2760,2760,2760,2760,0
|
|
20240108,163900,1801219005,2760,2760,2760,2760,0
|
|
20240108,163800,1801219005,2760,2760,2760,2760,0
|
|
20240108,163700,1801219005,2760,2760,2760,2760,0
|
|
20240108,163600,1801219005,2760,2760,2760,2760,0
|
|
20240108,163500,1801219005,2760,2760,2760,2760,0
|
|
20240108,163400,1801219005,2760,2760,2760,2760,0
|
|
20240108,163300,1801219005,2760,2760,2760,2760,0
|
|
20240108,163200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,163100,1801219005,2760,2760,2760,2760,0
|
|
20240108,163000,1801219005,2760,2760,2760,2760,0
|
|
20240108,162900,1801219005,2760,2760,2760,2760,0
|
|
20240108,162800,1801219005,2760,2760,2760,2760,0
|
|
20240108,162700,1801219005,2760,2760,2760,2760,0
|
|
20240108,162600,1801219005,2760,2760,2760,2760,0
|
|
20240108,162500,1801219005,2760,2760,2760,2760,0
|
|
20240108,162400,1801219005,2760,2760,2760,2760,0
|
|
20240108,162300,1801219005,2760,2760,2760,2760,0
|
|
20240108,162200,1801219005,2760,2760,2760,2760,0
|
|
20240108,162100,1801219005,2760,2760,2760,2760,0
|
|
20240108,162000,1801219005,2760,2760,2760,2760,0
|
|
20240108,161900,1801219005,2760,2760,2760,2760,0
|
|
20240108,161800,1801219005,2760,2760,2760,2760,0
|
|
20240108,161700,1801219005,2760,2760,2760,2760,0
|
|
20240108,161600,1801219005,2760,2760,2760,2760,0
|
|
20240108,161500,1801219005,2760,2760,2760,2760,0
|
|
20240108,161400,1801219005,2760,2760,2760,2760,0
|
|
20240108,161300,1801219005,2760,2760,2760,2760,0
|
|
20240108,161200,1801219005,2760,2760,2760,2760,0
|
|
20240108,161100,1801219005,2760,2760,2760,2760,0
|
|
20240108,161000,1801219005,2760,2760,2760,2760,0
|
|
20240108,160900,1801219005,2760,2760,2760,2760,0
|
|
20240108,160800,1801219005,2760,2760,2760,2760,0
|
|
20240108,160700,1801219005,2760,2760,2760,2760,0
|
|
20240108,160600,1801219005,2760,2760,2760,2760,0
|
|
20240108,160500,1801219005,2760,2760,2760,2760,0
|
|
20240108,160400,1801219005,2760,2760,2760,2760,0
|
|
20240108,160300,1801219005,2760,2760,2760,2760,0
|
|
20240108,160200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,160100,1801219005,2760,2760,2760,2760,0
|
|
20240108,160000,1801219005,2760,2760,2760,2760,0
|
|
20240108,155900,1801219005,2760,2760,2760,2760,0
|
|
20240108,155800,1801219005,2760,2760,2760,2760,0
|
|
20240108,155700,1801219005,2760,2760,2760,2760,0
|
|
20240108,155600,1801219005,2760,2760,2760,2760,0
|
|
20240108,155500,1801219005,2760,2760,2760,2760,0
|
|
20240108,155400,1801219005,2760,2760,2760,2760,0
|
|
20240108,155300,1801219005,2760,2760,2760,2760,0
|
|
20240108,155200,1801219005,2760,2760,2760,2760,0
|
|
20240108,155100,1801219005,2760,2760,2760,2760,0
|
|
20240108,155000,1801219005,2760,2760,2760,2760,0
|
|
20240108,154900,1801219005,2760,2760,2760,2760,0
|
|
20240108,154800,1801219005,2760,2760,2760,2760,0
|
|
20240108,154700,1801219005,2760,2760,2760,2760,0
|
|
20240108,154600,1801219005,2760,2760,2760,2760,0
|
|
20240108,154500,1801219005,2760,2760,2760,2760,0
|
|
20240108,154400,1801219005,2760,2760,2760,2760,0
|
|
20240108,154300,1801219005,2760,2760,2760,2760,0
|
|
20240108,154200,1801219005,2760,2760,2760,2760,0
|
|
20240108,154100,1801219005,2760,2760,2760,2760,0
|
|
20240108,154000,1801219005,2760,2760,2760,2760,0
|
|
20240108,153900,1801219005,2760,2760,2760,2760,0
|
|
20240108,153800,1801219005,2760,2760,2760,2760,0
|
|
20240108,153700,1801219005,2760,2760,2760,2760,0
|
|
20240108,153600,1801219005,2760,2760,2760,2760,0
|
|
20240108,153500,1801219005,2760,2760,2760,2760,0
|
|
20240108,153400,1801219005,2760,2760,2760,2760,0
|
|
20240108,153300,1801219005,2760,2760,2760,2760,0
|
|
20240108,153200,1801219005,2760,2760,2760,2760,27732
|
|
20240108,153100,1801219005,2760,2760,2760,2760,0
|
|
20240108,153000,1801219005,2760,2760,2760,2760,27732
|
|
20240108,152900,1724678685,2745,2745,2745,2745,0
|
|
20240108,152800,1724678685,2745,2745,2745,2745,0
|
|
20240108,152700,1724678685,2745,2745,2745,2745,0
|
|
20240108,152600,1724678685,2745,2745,2745,2745,0
|
|
20240108,152500,1724678685,2745,2745,2745,2745,0
|
|
20240108,152400,1724678685,2745,2745,2745,2745,0
|
|
20240108,152300,1724678685,2745,2745,2745,2745,0
|
|
20240108,152200,1724678685,2745,2745,2745,2745,0
|
|
20240108,152100,1724678685,2745,2745,2745,2745,0
|
|
20240108,152000,1724678685,2745,2745,2745,2745,0
|
|
20240108,151900,1724678685,2745,2745,2745,2740,5696
|
|
20240108,151800,1709047165,2745,2740,2745,2740,1372
|
|
20240108,151700,1705287855,2740,2745,2745,2740,295
|
|
20240108,151600,1704478460,2740,2740,2740,2740,318
|
|
20240108,151500,1703607140,2740,2740,2740,2740,56
|
|
20240108,151400,1703453700,2740,2745,2745,2740,106
|
|
20240108,151300,1703163255,2735,2740,2740,2735,7500
|
|
20240108,151200,1682640755,2740,2740,2740,2735,1002
|
|
20240108,151100,1679897480,2740,2740,2740,2735,2578
|
|
20240108,151000,1672844570,2740,2740,2740,2740,1403
|
|
20240108,150900,1669000350,2740,2740,2740,2740,441
|
|
20240108,150800,1667792010,2740,2740,2740,2740,400
|
|
20240108,150700,1666696010,2735,2735,2735,2735,90
|
|
20240108,150600,1666449860,2735,2735,2740,2735,736
|
|
20240108,150500,1664435150,2735,2735,2735,2735,1661
|
|
20240108,150400,1659892315,2735,2740,2740,2735,1036
|
|
20240108,150300,1657058675,2740,2740,2740,2740,67
|
|
20240108,150200,1656875095,2735,2735,2735,2735,4942
|
|
20240108,150100,1643358725,2735,2735,2735,2735,2
|
|
20240108,150000,1643353255,2735,2735,2735,2735,2119
|
|
20240108,145900,1637557790,2730,2730,2730,2730,1
|
|
20240108,145800,1637555060,2730,2730,2730,2730,1
|
|
20240108,145700,1637552330,2730,2730,2730,2730,2
|
|
20240108,145600,1637546870,2730,2730,2730,2725,6875
|
|
20240108,145500,1618794995,2735,2735,2735,2735,164
|
|
20240108,145400,1618346455,2735,2735,2735,2735,16
|
|
20240108,145300,1618302695,2735,2730,2735,2730,922
|
|
20240108,145200,1615784735,2730,2730,2730,2730,0
|
|
20240108,145100,1615784735,2730,2735,2735,2730,3489
|
|
20240108,145000,1606257295,2735,2730,2735,2730,772
|
|
20240108,144900,1604145975,2735,2735,2735,2735,0
|
|
20240108,144800,1604145975,2735,2730,2735,2730,1020
|
|
20240108,144700,1601356775,2730,2730,2730,2730,329
|
|
20240108,144600,1600458605,2730,2730,2730,2730,837
|
|
20240108,144500,1598173595,2735,2735,2735,2735,1124
|
|
20240108,144400,1595099455,2735,2735,2735,2735,1000
|
|
20240108,144300,1592364455,2730,2730,2730,2730,1138
|
|
20240108,144200,1589257715,2725,2725,2725,2725,50
|
|
20240108,144100,1589121465,2725,2725,2725,2725,88
|
|
20240108,144000,1588881665,2730,2730,2730,2730,0
|
|
20240108,143900,1588881665,2730,2730,2730,2730,101
|
|
20240108,143800,1588605935,2730,2730,2730,2730,0
|
|
20240108,143700,1588605935,2730,2730,2730,2730,541
|
|
20240108,143600,1587129005,2730,2730,2730,2730,172
|
|
20240108,143500,1586659445,2730,2730,2730,2730,905
|
|
20240108,143400,1584188795,2730,2730,2730,2730,1296
|
|
20240108,143300,1580650715,2735,2730,2735,2730,1726
|
|
20240108,143200,1575933735,2735,2735,2735,2735,4
|
|
20240108,143100,1575922795,2730,2730,2730,2730,0
|
|
20240108,143000,1575922795,2730,2730,2730,2730,1
|
|
20240108,142900,1575920065,2730,2730,2730,2730,48
|
|
20240108,142800,1575789025,2735,2735,2735,2735,0
|
|
20240108,142700,1575789025,2735,2735,2735,2735,0
|
|
20240108,142600,1575789025,2735,2735,2735,2735,618
|
|
20240108,142500,1574098795,2735,2735,2735,2735,1552
|
|
20240108,142400,1569854075,2735,2735,2735,2735,436
|
|
20240108,142300,1568661615,2735,2735,2735,2735,400
|
|
20240108,142200,1567567615,2735,2735,2735,2735,1322
|
|
20240108,142100,1563951945,2735,2735,2740,2735,576
|
|
20240108,142000,1562374085,2740,2740,2740,2740,10
|
|
20240108,141900,1562346685,2740,2735,2740,2735,300
|
|
20240108,141800,1561525035,2740,2740,2740,2740,160
|
|
20240108,141700,1561086635,2735,2740,2740,2735,70
|
|
20240108,141600,1560894885,2735,2735,2740,2735,400
|
|
20240108,141500,1559800835,2735,2730,2735,2730,2250
|
|
20240108,141400,1553648835,2735,2735,2735,2735,30
|
|
20240108,141300,1553566785,2735,2735,2735,2735,20
|
|
20240108,141200,1553512085,2735,2735,2735,2735,30
|
|
20240108,141100,1553430035,2735,2735,2735,2735,50
|
|
20240108,141000,1553293285,2730,2725,2730,2725,647
|
|
20240108,140900,1551528525,2730,2730,2730,2730,0
|
|
20240108,140800,1551528525,2730,2730,2730,2730,60
|
|
20240108,140700,1551364725,2725,2725,2725,2725,0
|
|
20240108,140600,1551364725,2725,2730,2730,2725,1424
|
|
20240108,140500,1547483360,2730,2735,2735,2730,2112
|
|
20240108,140400,1541716710,2740,2735,2740,2735,432
|
|
20240108,140300,1540534640,2735,2735,2735,2735,0
|
|
20240108,140200,1540534640,2735,2735,2735,2735,240
|
|
20240108,140100,1539878240,2735,2735,2735,2735,2050
|
|
20240108,140000,1534271490,2735,2735,2735,2735,10
|
|
20240108,135900,1534244140,2725,2730,2730,2725,1368
|
|
20240108,135800,1530509505,2735,2735,2735,2735,1
|
|
20240108,135700,1530506770,2735,2735,2735,2735,0
|
|
20240108,135600,1530506770,2735,2730,2735,2730,56
|
|
20240108,135500,1530353840,2730,2730,2730,2730,36
|
|
20240108,135400,1530255560,2730,2730,2730,2730,3027
|
|
20240108,135300,1521991850,2730,2730,2730,2730,0
|
|
20240108,135200,1521991850,2730,2730,2730,2730,1005
|
|
20240108,135100,1519248200,2730,2725,2730,2725,1100
|
|
20240108,135000,1516245700,2725,2720,2725,2720,142
|
|
20240108,134900,1515859280,2725,2725,2725,2725,0
|
|
20240108,134800,1515859280,2725,2730,2730,2720,1188
|
|
20240108,134700,1512621500,2730,2730,2730,2730,36
|
|
20240108,134600,1512523220,2730,2725,2730,2725,654
|
|
20240108,134500,1510737980,2725,2725,2725,2725,27
|
|
20240108,134400,1510664405,2720,2725,2725,2720,1096
|
|
20240108,134300,1507682585,2725,2725,2725,2725,0
|
|
20240108,134200,1507682585,2725,2725,2725,2725,0
|
|
20240108,134100,1507682585,2725,2725,2725,2725,0
|
|
20240108,134000,1507682585,2725,2730,2735,2725,427
|
|
20240108,133900,1506516500,2730,2730,2730,2730,108
|
|
20240108,133800,1506221660,2730,2730,2730,2730,174
|
|
20240108,133700,1505746640,2730,2730,2730,2730,0
|
|
20240108,133600,1505746640,2730,2725,2730,2720,3654
|
|
20240108,133500,1495806985,2730,2725,2730,2725,233
|
|
20240108,133400,1495171570,2730,2730,2730,2730,0
|
|
20240108,133300,1495171570,2730,2730,2730,2730,357
|
|
20240108,133200,1494196960,2730,2725,2730,2725,967
|
|
20240108,133100,1491558520,2725,2725,2725,2725,110
|
|
20240108,133000,1491258770,2720,2730,2730,2720,50
|
|
20240108,132900,1491122370,2720,2720,2720,2720,10
|
|
20240108,132800,1491095170,2730,2725,2730,2725,248
|
|
20240108,132700,1490419245,2725,2725,2725,2725,187
|
|
20240108,132600,1489909670,2725,2725,2725,2725,36
|
|
20240108,132500,1489811570,2725,2715,2725,2715,39
|
|
20240108,132400,1489705425,2725,2725,2725,2725,5
|
|
20240108,132300,1489691800,2710,2710,2710,2710,0
|
|
20240108,132200,1489691800,2710,2730,2730,2710,7870
|
|
20240108,132100,1468313210,2725,2725,2725,2725,9
|
|
20240108,132000,1468288685,2725,2725,2725,2725,100
|
|
20240108,131900,1468016185,2720,2720,2720,2720,538
|
|
20240108,131800,1466552825,2725,2725,2725,2725,29
|
|
20240108,131700,1466473800,2730,2725,2730,2725,813
|
|
20240108,131600,1464254665,2725,2725,2725,2725,100
|
|
20240108,131500,1463982165,2725,2725,2725,2725,0
|
|
20240108,131400,1463982165,2725,2720,2725,2720,197
|
|
20240108,131300,1463446300,2720,2720,2720,2720,155
|
|
20240108,131200,1463024700,2725,2725,2725,2725,185
|
|
20240108,131100,1462520575,2725,2725,2725,2725,12
|
|
20240108,131000,1462487875,2725,2725,2725,2725,225
|
|
20240108,130900,1461874750,2725,2725,2725,2725,104
|
|
20240108,130800,1461591350,2725,2720,2725,2720,2240
|
|
20240108,130700,1455498290,2720,2720,2720,2720,610
|
|
20240108,130600,1453839090,2720,2720,2720,2720,366
|
|
20240108,130500,1452843570,2720,2720,2720,2720,10
|
|
20240108,130400,1452816370,2725,2725,2725,2725,3897
|
|
20240108,130300,1442197045,2730,2730,2730,2730,548
|
|
20240108,130200,1440701005,2730,2730,2730,2730,1426
|
|
20240108,130100,1436808025,2720,2730,2730,2720,468
|
|
20240108,130000,1435531385,2720,2725,2725,2720,3370
|
|
20240108,125900,1426362205,2725,2725,2725,2725,10
|
|
20240108,125800,1426334955,2730,2730,2730,2730,3443
|
|
20240108,125700,1416935565,2730,2735,2735,2730,248
|
|
20240108,125600,1416258070,2730,2735,2735,2730,1111
|
|
20240108,125500,1413221990,2735,2735,2735,2735,11
|
|
20240108,125400,1413191905,2725,2725,2725,2725,0
|
|
20240108,125300,1413191905,2725,2735,2735,2720,6897
|
|
20240108,125200,1394388535,2745,2745,2745,2745,105
|
|
20240108,125100,1394100310,2745,2730,2745,2730,32
|
|
20240108,125000,1394012920,2745,2735,2745,2735,3040
|
|
20240108,124900,1385673175,2730,2730,2730,2730,0
|
|
20240108,124800,1385673175,2730,2735,2735,2730,123
|
|
20240108,124700,1385337270,2735,2735,2735,2735,37
|
|
20240108,124600,1385236075,2730,2730,2730,2730,0
|
|
20240108,124500,1385236075,2730,2735,2735,2730,51
|
|
20240108,124400,1385096840,2735,2735,2735,2735,9
|
|
20240108,124300,1385072225,2735,2730,2740,2730,256
|
|
20240108,124200,1384372890,2730,2730,2730,2730,419
|
|
20240108,124100,1383229020,2730,2730,2730,2730,590
|
|
20240108,124000,1381618320,2735,2735,2735,2735,0
|
|
20240108,123900,1381618320,2735,2735,2735,2735,519
|
|
20240108,123800,1380198855,2735,2735,2735,2735,19
|
|
20240108,123700,1380146890,2735,2730,2735,2730,512
|
|
20240108,123600,1378746820,2730,2730,2730,2730,24
|
|
20240108,123500,1378681300,2735,2740,2740,2730,252
|
|
20240108,123400,1377991170,2740,2740,2740,2740,0
|
|
20240108,123300,1377991170,2740,2740,2740,2740,0
|
|
20240108,123200,1377991170,2740,2735,2740,2735,17
|
|
20240108,123100,1377944615,2740,2740,2740,2740,851
|
|
20240108,123000,1375612875,2745,2735,2745,2735,1941
|
|
20240108,122900,1370296140,2735,2730,2735,2730,1130
|
|
20240108,122800,1367211155,2730,2725,2730,2725,30
|
|
20240108,122700,1367129355,2730,2730,2730,2730,21
|
|
20240108,122600,1367072025,2725,2730,2730,2725,214
|
|
20240108,122500,1366488860,2730,2730,2730,2730,25
|
|
20240108,122400,1366420610,2730,2730,2730,2730,28
|
|
20240108,122300,1366344170,2730,2730,2730,2730,200
|
|
20240108,122200,1365798170,2725,2725,2725,2725,31
|
|
20240108,122100,1365713695,2730,2730,2730,2730,82
|
|
20240108,122000,1365489835,2730,2730,2730,2730,200
|
|
20240108,121900,1364943835,2730,2725,2730,2725,418
|
|
20240108,121800,1363804780,2725,2725,2725,2725,813
|
|
20240108,121700,1361589355,2725,2725,2725,2725,3
|
|
20240108,121600,1361581180,2730,2730,2730,2730,0
|
|
20240108,121500,1361581180,2730,2725,2730,2725,302
|
|
20240108,121400,1360757265,2725,2725,2725,2725,1818
|
|
20240108,121300,1355803215,2730,2725,2730,2725,345
|
|
20240108,121200,1354862965,2730,2730,2730,2730,0
|
|
20240108,121100,1354862965,2730,2735,2735,2730,400
|
|
20240108,121000,1353768970,2735,2730,2735,2730,8
|
|
20240108,120900,1353747125,2725,2725,2725,2725,200
|
|
20240108,120800,1353202125,2725,2725,2725,2725,613
|
|
20240108,120700,1351531700,2735,2730,2735,2730,1016
|
|
20240108,120600,1348753915,2730,2730,2730,2730,1570
|
|
20240108,120500,1344467815,2730,2730,2730,2730,209
|
|
20240108,120400,1343897245,2735,2730,2735,2730,23
|
|
20240108,120300,1343834380,2730,2725,2730,2725,30
|
|
20240108,120200,1343752580,2730,2730,2730,2730,183
|
|
20240108,120100,1343252990,2730,2735,2735,2730,2735
|
|
20240108,120000,1335786315,2740,2735,2740,2730,1725
|
|
20240108,115900,1331067695,2735,2735,2735,2735,80
|
|
20240108,115800,1330848895,2735,2735,2740,2735,579
|
|
20240108,115700,1329265295,2735,2735,2735,2735,613
|
|
20240108,115600,1327588740,2735,2735,2735,2735,200
|
|
20240108,115500,1327041740,2735,2725,2740,2725,3136
|
|
20240108,115400,1318468850,2725,2725,2725,2725,63
|
|
20240108,115300,1318297175,2730,2730,2730,2730,27
|
|
20240108,115200,1318223465,2730,2730,2735,2730,1699
|
|
20240108,115100,1313582075,2730,2725,2730,2725,2150
|
|
20240108,115000,1307712690,2725,2725,2725,2725,388
|
|
20240108,114900,1306655390,2720,2720,2720,2720,50
|
|
20240108,114800,1306519390,2720,2720,2720,2720,446
|
|
20240108,114700,1305306270,2720,2720,2720,2720,0
|
|
20240108,114600,1305306270,2720,2720,2720,2720,413
|
|
20240108,114500,1304182910,2720,2720,2720,2720,0
|
|
20240108,114400,1304182910,2720,2720,2720,2720,898
|
|
20240108,114300,1301740350,2720,2720,2720,2720,0
|
|
20240108,114200,1301740350,2720,2720,2720,2715,977
|
|
20240108,114100,1299084545,2720,2720,2720,2720,201
|
|
20240108,114000,1298537825,2715,2725,2725,2715,6056
|
|
20240108,113900,1282087965,2725,2725,2725,2725,25
|
|
20240108,113800,1282019840,2725,2725,2725,2725,50
|
|
20240108,113700,1281883590,2730,2730,2730,2730,101
|
|
20240108,113600,1281607860,2725,2720,2725,2720,635
|
|
20240108,113500,1279880260,2725,2720,2725,2720,440
|
|
20240108,113400,1278683260,2715,2725,2725,2715,808
|
|
20240108,113300,1276484110,2720,2720,2720,2720,2264
|
|
20240108,113200,1270326030,2730,2720,2730,2720,4445
|
|
20240108,113100,1258230630,2720,2720,2720,2720,2077
|
|
20240108,113000,1252581190,2720,2725,2730,2720,1025
|
|
20240108,112900,1249788825,2730,2720,2730,2720,39
|
|
20240108,112800,1249682715,2720,2720,2725,2720,6840
|
|
20240108,112700,1231064295,2715,2725,2730,2715,26840
|
|
20240108,112600,1158070400,2730,2735,2735,2730,3174
|
|
20240108,112500,1149402875,2735,2735,2735,2735,1322
|
|
20240108,112400,1145787205,2735,2735,2735,2735,618
|
|
20240108,112300,1144096975,2735,2735,2735,2735,118
|
|
20240108,112200,1143774245,2740,2735,2740,2735,380
|
|
20240108,112100,1142734045,2735,2730,2735,2730,2841
|
|
20240108,112000,1134964910,2735,2730,2735,2730,542
|
|
20240108,111900,1133482750,2730,2725,2735,2725,596
|
|
20240108,111800,1131857285,2725,2730,2735,2725,3083
|
|
20240108,111700,1123452395,2735,2735,2735,2730,2574
|
|
20240108,111600,1116420580,2735,2735,2735,2735,171
|
|
20240108,111500,1115952895,2730,2735,2740,2730,581
|
|
20240108,111400,1114363700,2740,2730,2740,2725,11456
|
|
20240108,111300,1083089570,2730,2740,2740,2730,5582
|
|
20240108,111200,1067811775,2740,2735,2740,2735,2660
|
|
20240108,111100,1060527160,2735,2740,2740,2735,207
|
|
20240108,111000,1059960980,2735,2755,2755,2735,17103
|
|
20240108,110900,1013015415,2755,2750,2755,2745,3962
|
|
20240108,110800,1002120275,2755,2755,2755,2750,1009
|
|
20240108,110700,999340760,2765,2755,2765,2750,6226
|
|
20240108,110600,982164600,2755,2750,2755,2750,1069
|
|
20240108,110500,979220350,2750,2755,2760,2750,1864
|
|
20240108,110400,974090505,2755,2745,2760,2745,20952
|
|
20240108,110300,916417150,2745,2750,2750,2745,5877
|
|
20240108,110200,900274810,2750,2745,2750,2745,3098
|
|
20240108,110100,891755825,2745,2745,2745,2745,2389
|
|
20240108,110000,885198020,2745,2745,2750,2745,3215
|
|
20240108,105900,876368290,2750,2740,2750,2735,3012
|
|
20240108,105800,868102935,2740,2745,2745,2740,268
|
|
20240108,105700,867367955,2745,2745,2745,2745,482
|
|
20240108,105600,866044865,2745,2740,2745,2735,1356
|
|
20240108,105500,862330785,2745,2750,2750,2740,2954
|
|
20240108,105400,854211295,2750,2745,2750,2740,9361
|
|
20240108,105300,828515445,2745,2740,2745,2740,1012
|
|
20240108,105200,825741205,2745,2740,2745,2740,3394
|
|
20240108,105100,816441405,2740,2740,2740,2740,1
|
|
20240108,105000,816438665,2740,2735,2740,2735,14
|
|
20240108,104900,816400365,2740,2735,2740,2730,7287
|
|
20240108,104800,796464930,2730,2730,2730,2730,745
|
|
20240108,104700,794431080,2730,2730,2730,2725,409
|
|
20240108,104600,793314930,2730,2730,2730,2720,2235
|
|
20240108,104500,787216045,2725,2725,2725,2725,1024
|
|
20240108,104400,784425645,2730,2725,2730,2725,293
|
|
20240108,104300,783626960,2725,2725,2725,2725,730
|
|
20240108,104200,781637710,2725,2730,2730,2725,1664
|
|
20240108,104100,777095310,2730,2730,2730,2730,0
|
|
20240108,104000,777095310,2730,2735,2735,2725,528
|
|
20240108,103900,775653890,2730,2730,2730,2725,189
|
|
20240108,103800,775138795,2725,2725,2730,2725,1982
|
|
20240108,103700,769737825,2730,2730,2730,2730,232
|
|
20240108,103600,769104465,2735,2730,2735,2730,52
|
|
20240108,103500,768962490,2735,2735,2735,2730,86
|
|
20240108,103400,768727520,2730,2730,2735,2730,240
|
|
20240108,103300,768071600,2735,2735,2735,2735,1096
|
|
20240108,103200,765074040,2735,2725,2735,2725,1980
|
|
20240108,103100,759674390,2730,2725,2730,2725,326
|
|
20240108,103000,758784540,2730,2730,2735,2730,785
|
|
20240108,102900,756641475,2730,2735,2735,2730,546
|
|
20240108,102800,755148940,2735,2735,2735,2730,509
|
|
20240108,102700,753758385,2730,2735,2735,2730,973
|
|
20240108,102600,751101350,2735,2735,2735,2730,474
|
|
20240108,102500,749806800,2730,2725,2730,2720,2949
|
|
20240108,102400,741782165,2725,2730,2735,2725,4773
|
|
20240108,102300,728770695,2735,2740,2740,2735,3400
|
|
20240108,102200,719462945,2740,2740,2740,2735,126
|
|
20240108,102100,719117720,2740,2735,2740,2735,702
|
|
20240108,102000,717197190,2735,2740,2740,2735,1382
|
|
20240108,101900,713411400,2740,2740,2740,2730,1237
|
|
20240108,101800,710022865,2740,2740,2740,2730,7722
|
|
20240108,101700,688869325,2740,2725,2740,2725,3478
|
|
20240108,101600,679357905,2730,2725,2730,2725,2174
|
|
20240108,101500,673423700,2725,2720,2725,2720,195
|
|
20240108,101400,672892945,2720,2725,2725,2720,4428
|
|
20240108,101300,660842975,2725,2735,2735,2725,8341
|
|
20240108,101200,638081540,2735,2735,2735,2730,265
|
|
20240108,101100,637358065,2735,2735,2735,2730,901
|
|
20240108,101000,634896675,2735,2735,2735,2730,2068
|
|
20240108,100900,629240755,2735,2735,2735,2730,432
|
|
20240108,100800,628059305,2735,2730,2735,2730,1344
|
|
20240108,100700,624389040,2730,2725,2730,2725,102
|
|
20240108,100600,624111080,2735,2735,2735,2730,1468
|
|
20240108,100500,620103430,2730,2735,2735,2730,128
|
|
20240108,100400,619753925,2735,2730,2735,2730,5
|
|
20240108,100300,619740270,2740,2730,2745,2730,16169
|
|
20240108,100200,575462470,2730,2730,2735,2725,1196
|
|
20240108,100100,572195165,2730,2730,2735,2730,944
|
|
20240108,100000,569618035,2730,2730,2735,2725,4381
|
|
20240108,095900,557657765,2730,2730,2730,2725,6103
|
|
20240108,095800,541000525,2730,2725,2730,2720,335
|
|
20240108,095700,540087735,2725,2720,2725,2720,1298
|
|
20240108,095600,536556140,2720,2720,2725,2720,2580
|
|
20240108,095500,529537040,2725,2725,2730,2725,3889
|
|
20240108,095400,518925295,2725,2725,2725,2725,949
|
|
20240108,095300,516339270,2730,2720,2730,2720,1010
|
|
20240108,095200,513587410,2725,2720,2730,2720,7551
|
|
20240108,095100,493024920,2720,2720,2725,2720,6793
|
|
20240108,095000,474547950,2725,2720,2725,2720,600
|
|
20240108,094900,472914700,2720,2725,2725,2720,732
|
|
20240108,094800,470923005,2720,2720,2720,2715,1980
|
|
20240108,094700,465539405,2720,2720,2720,2715,848
|
|
20240108,094600,463234085,2715,2715,2715,2715,370
|
|
20240108,094500,462229535,2715,2715,2715,2715,85
|
|
20240108,094400,461998760,2715,2710,2715,2710,1599
|
|
20240108,094300,457657835,2710,2710,2715,2710,182
|
|
20240108,094200,457164475,2710,2710,2710,2710,260
|
|
20240108,094100,456459875,2715,2715,2720,2715,8892
|
|
20240108,094000,432314090,2715,2715,2720,2710,2711
|
|
20240108,093900,424956215,2705,2710,2715,2705,1133
|
|
20240108,093800,421888210,2710,2700,2715,2700,2505
|
|
20240108,093700,415112535,2695,2695,2700,2690,1738
|
|
20240108,093600,410428620,2690,2695,2695,2690,1396
|
|
20240108,093500,406670925,2695,2705,2705,2695,1660
|
|
20240108,093400,402188945,2705,2705,2710,2700,2368
|
|
20240108,093300,395786145,2705,2705,2715,2705,4568
|
|
20240108,093200,383407885,2705,2705,2710,2705,1478
|
|
20240108,093100,379407975,2705,2705,2710,2705,818
|
|
20240108,093000,377191790,2710,2700,2720,2695,7839
|
|
20240108,092900,356014420,2700,2710,2710,2700,4841
|
|
20240108,092800,342921305,2710,2710,2710,2710,1921
|
|
20240108,092700,337715395,2710,2715,2720,2710,6355
|
|
20240108,092600,320461210,2720,2720,2720,2715,1809
|
|
20240108,092500,315540755,2720,2725,2725,2715,8484
|
|
20240108,092400,292456555,2725,2710,2730,2710,25256
|
|
20240108,092300,223852060,2705,2700,2710,2700,9535
|
|
20240108,092200,198041285,2700,2700,2700,2695,4401
|
|
20240108,092100,186160090,2700,2710,2715,2700,2836
|
|
20240108,092000,178488635,2710,2710,2715,2710,3632
|
|
20240108,091900,168629285,2715,2695,2715,2695,7230
|
|
20240108,091800,149066690,2690,2690,2700,2685,3941
|
|
20240108,091700,138461380,2690,2690,2690,2690,2007
|
|
20240108,091600,133062550,2690,2700,2700,2690,789
|
|
20240108,091500,130937310,2700,2705,2710,2695,3778
|
|
20240108,091400,120725920,2700,2695,2705,2695,2101
|
|
20240108,091300,115050625,2695,2695,2695,2695,0
|
|
20240108,091200,115050625,2695,2695,2700,2695,1920
|
|
20240108,091100,109873725,2695,2695,2695,2690,3315
|
|
20240108,091000,100943515,2695,2705,2710,2695,3880
|
|
20240108,090900,90458355,2700,2700,2705,2700,2821
|
|
20240108,090800,82840790,2690,2705,2710,2690,3671
|
|
20240108,090700,72923230,2700,2685,2700,2680,6054
|
|
20240108,090600,56619185,2685,2685,2685,2685,679
|
|
20240108,090500,54796070,2685,2690,2690,2680,1627
|
|
20240108,090400,50427350,2690,2680,2690,2680,1140
|
|
20240108,090300,47366540,2685,2665,2685,2665,3180
|
|
20240108,090200,38839930,2670,2670,2670,2665,2307
|
|
20240108,090100,32690675,2675,2675,2680,2670,5511
|
|
20240108,090000,17967980,2675,2685,2690,2675,6701
|