649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194600,555706935,2910,2910,2910,2910,3821
|
|
20240115,194500,555706935,2910,2910,2910,2910,0
|
|
20240115,194400,555706935,2910,2910,2910,2910,0
|
|
20240115,194300,555706935,2910,2910,2910,2910,0
|
|
20240115,194200,555706935,2910,2910,2910,2910,0
|
|
20240115,194100,555706935,2910,2910,2910,2910,0
|
|
20240115,194000,555706935,2910,2910,2910,2910,0
|
|
20240115,193900,555706935,2910,2910,2910,2910,0
|
|
20240115,193800,555706935,2910,2910,2910,2910,0
|
|
20240115,193700,555706935,2910,2910,2910,2910,0
|
|
20240115,193600,555706935,2910,2910,2910,2910,0
|
|
20240115,193500,555706935,2910,2910,2910,2910,0
|
|
20240115,193400,555706935,2910,2910,2910,2910,0
|
|
20240115,193300,555706935,2910,2910,2910,2910,0
|
|
20240115,193200,555706935,2910,2910,2910,2910,0
|
|
20240115,193100,555706935,2910,2910,2910,2910,0
|
|
20240115,193000,555706935,2910,2910,2910,2910,0
|
|
20240115,192900,555706935,2910,2910,2910,2910,0
|
|
20240115,192800,555706935,2910,2910,2910,2910,0
|
|
20240115,192700,555706935,2910,2910,2910,2910,0
|
|
20240115,192600,555706935,2910,2910,2910,2910,0
|
|
20240115,192500,555706935,2910,2910,2910,2910,0
|
|
20240115,192400,555706935,2910,2910,2910,2910,0
|
|
20240115,192300,555706935,2910,2910,2910,2910,0
|
|
20240115,192200,555706935,2910,2910,2910,2910,0
|
|
20240115,192100,555706935,2910,2910,2910,2910,0
|
|
20240115,192000,555706935,2910,2910,2910,2910,0
|
|
20240115,191900,555706935,2910,2910,2910,2910,0
|
|
20240115,191800,555706935,2910,2910,2910,2910,0
|
|
20240115,191700,555706935,2910,2910,2910,2910,0
|
|
20240115,191600,555706935,2910,2910,2910,2910,3821
|
|
20240115,191500,555706935,2910,2910,2910,2910,0
|
|
20240115,191400,555706935,2910,2910,2910,2910,0
|
|
20240115,191300,555706935,2910,2910,2910,2910,0
|
|
20240115,191200,555706935,2910,2910,2910,2910,0
|
|
20240115,191100,555706935,2910,2910,2910,2910,0
|
|
20240115,191000,555706935,2910,2910,2910,2910,0
|
|
20240115,190900,555706935,2910,2910,2910,2910,0
|
|
20240115,190800,555706935,2910,2910,2910,2910,0
|
|
20240115,190700,555706935,2910,2910,2910,2910,0
|
|
20240115,190600,555706935,2910,2910,2910,2910,0
|
|
20240115,190500,555706935,2910,2910,2910,2910,0
|
|
20240115,190400,555706935,2910,2910,2910,2910,0
|
|
20240115,190300,555706935,2910,2910,2910,2910,0
|
|
20240115,190200,555706935,2910,2910,2910,2910,0
|
|
20240115,190100,555706935,2910,2910,2910,2910,0
|
|
20240115,190000,555706935,2910,2910,2910,2910,0
|
|
20240115,185900,555706935,2910,2910,2910,2910,0
|
|
20240115,185800,555706935,2910,2910,2910,2910,0
|
|
20240115,185700,555706935,2910,2910,2910,2910,0
|
|
20240115,185600,555706935,2910,2910,2910,2910,0
|
|
20240115,185500,555706935,2910,2910,2910,2910,0
|
|
20240115,185400,555706935,2910,2910,2910,2910,0
|
|
20240115,185300,555706935,2910,2910,2910,2910,0
|
|
20240115,185200,555706935,2910,2910,2910,2910,0
|
|
20240115,185100,555706935,2910,2910,2910,2910,0
|
|
20240115,185000,555706935,2910,2910,2910,2910,0
|
|
20240115,184900,555706935,2910,2910,2910,2910,0
|
|
20240115,184800,555706935,2910,2910,2910,2910,0
|
|
20240115,184700,555706935,2910,2910,2910,2910,0
|
|
20240115,184600,555706935,2910,2910,2910,2910,3821
|
|
20240115,184500,555706935,2910,2910,2910,2910,0
|
|
20240115,184400,555706935,2910,2910,2910,2910,0
|
|
20240115,184300,555706935,2910,2910,2910,2910,0
|
|
20240115,184200,555706935,2910,2910,2910,2910,0
|
|
20240115,184100,555706935,2910,2910,2910,2910,0
|
|
20240115,184000,555706935,2910,2910,2910,2910,0
|
|
20240115,183900,555706935,2910,2910,2910,2910,0
|
|
20240115,183800,555706935,2910,2910,2910,2910,0
|
|
20240115,183700,555706935,2910,2910,2910,2910,0
|
|
20240115,183600,555706935,2910,2910,2910,2910,0
|
|
20240115,183500,555706935,2910,2910,2910,2910,0
|
|
20240115,183400,555706935,2910,2910,2910,2910,0
|
|
20240115,183300,555706935,2910,2910,2910,2910,0
|
|
20240115,183200,555706935,2910,2910,2910,2910,0
|
|
20240115,183100,555706935,2910,2910,2910,2910,0
|
|
20240115,183000,555706935,2910,2910,2910,2910,0
|
|
20240115,182900,555706935,2910,2910,2910,2910,0
|
|
20240115,182800,555706935,2910,2910,2910,2910,0
|
|
20240115,182700,555706935,2910,2910,2910,2910,0
|
|
20240115,182600,555706935,2910,2910,2910,2910,0
|
|
20240115,182500,555706935,2910,2910,2910,2910,0
|
|
20240115,182400,555706935,2910,2910,2910,2910,0
|
|
20240115,182300,555706935,2910,2910,2910,2910,0
|
|
20240115,182200,555706935,2910,2910,2910,2910,0
|
|
20240115,182100,555706935,2910,2910,2910,2910,0
|
|
20240115,182000,555706935,2910,2910,2910,2910,0
|
|
20240115,181900,555706935,2910,2910,2910,2910,0
|
|
20240115,181800,555706935,2910,2910,2910,2910,0
|
|
20240115,181700,555706935,2910,2910,2910,2910,0
|
|
20240115,181600,555706935,2910,2910,2910,2910,3821
|
|
20240115,181500,555706935,2910,2910,2910,2910,0
|
|
20240115,181400,555706935,2910,2910,2910,2910,0
|
|
20240115,181300,555706935,2910,2910,2910,2910,0
|
|
20240115,181200,555706935,2910,2910,2910,2910,0
|
|
20240115,181100,555706935,2910,2910,2910,2910,0
|
|
20240115,181000,555706935,2910,2910,2910,2910,0
|
|
20240115,180900,555706935,2910,2910,2910,2910,0
|
|
20240115,180800,555706935,2910,2910,2910,2910,0
|
|
20240115,180700,555706935,2910,2910,2910,2910,0
|
|
20240115,180600,555706935,2910,2910,2910,2910,0
|
|
20240115,180500,555706935,2910,2910,2910,2910,0
|
|
20240115,180400,555706935,2910,2910,2910,2910,0
|
|
20240115,180300,555706935,2910,2910,2910,2910,0
|
|
20240115,180200,555706935,2910,2910,2910,2910,0
|
|
20240115,180100,555706935,2910,2910,2910,2910,0
|
|
20240115,180000,555706935,2910,2910,2910,2910,0
|
|
20240115,175900,555706935,2910,2910,2910,2910,0
|
|
20240115,175800,555706935,2910,2910,2910,2910,0
|
|
20240115,175700,555706935,2910,2910,2910,2910,0
|
|
20240115,175600,555706935,2910,2910,2910,2910,0
|
|
20240115,175500,555706935,2910,2910,2910,2910,0
|
|
20240115,175400,555706935,2910,2910,2910,2910,0
|
|
20240115,175300,555706935,2910,2910,2910,2910,0
|
|
20240115,175200,555706935,2910,2910,2910,2910,0
|
|
20240115,175100,555706935,2910,2910,2910,2910,0
|
|
20240115,175000,555706935,2910,2910,2910,2910,0
|
|
20240115,174900,555706935,2910,2910,2910,2910,0
|
|
20240115,174800,555706935,2910,2910,2910,2910,0
|
|
20240115,174700,555706935,2910,2910,2910,2910,0
|
|
20240115,174600,555706935,2910,2910,2910,2910,3821
|
|
20240115,174500,555706935,2910,2910,2910,2910,0
|
|
20240115,174400,555706935,2910,2910,2910,2910,0
|
|
20240115,174300,555706935,2910,2910,2910,2910,0
|
|
20240115,174200,555706935,2910,2910,2910,2910,0
|
|
20240115,174100,555706935,2910,2910,2910,2910,0
|
|
20240115,174000,555706935,2910,2910,2910,2910,0
|
|
20240115,173900,555706935,2910,2910,2910,2910,0
|
|
20240115,173800,555706935,2910,2910,2910,2910,0
|
|
20240115,173700,555706935,2910,2910,2910,2910,0
|
|
20240115,173600,555706935,2910,2910,2910,2910,0
|
|
20240115,173500,555706935,2910,2910,2910,2910,0
|
|
20240115,173400,555706935,2910,2910,2910,2910,0
|
|
20240115,173300,555706935,2910,2910,2910,2910,0
|
|
20240115,173200,555706935,2910,2910,2910,2910,0
|
|
20240115,173100,555706935,2910,2910,2910,2910,0
|
|
20240115,173000,555706935,2910,2910,2910,2910,0
|
|
20240115,172900,555706935,2910,2910,2910,2910,0
|
|
20240115,172800,555706935,2910,2910,2910,2910,0
|
|
20240115,172700,555706935,2910,2910,2910,2910,0
|
|
20240115,172600,555706935,2910,2910,2910,2910,0
|
|
20240115,172500,555706935,2910,2910,2910,2910,0
|
|
20240115,172400,555706935,2910,2910,2910,2910,0
|
|
20240115,172300,555706935,2910,2910,2910,2910,0
|
|
20240115,172200,555706935,2910,2910,2910,2910,0
|
|
20240115,172100,555706935,2910,2910,2910,2910,0
|
|
20240115,172000,555706935,2910,2910,2910,2910,0
|
|
20240115,171900,555706935,2910,2910,2910,2910,0
|
|
20240115,171800,555706935,2910,2910,2910,2910,0
|
|
20240115,171700,555706935,2910,2910,2910,2910,0
|
|
20240115,171600,555706935,2910,2910,2910,2910,3821
|
|
20240115,171500,555706935,2910,2910,2910,2910,0
|
|
20240115,171400,555706935,2910,2910,2910,2910,0
|
|
20240115,171300,555706935,2910,2910,2910,2910,0
|
|
20240115,171200,555706935,2910,2910,2910,2910,0
|
|
20240115,171100,555706935,2910,2910,2910,2910,0
|
|
20240115,171000,555706935,2910,2910,2910,2910,0
|
|
20240115,170900,555706935,2910,2910,2910,2910,0
|
|
20240115,170800,555706935,2910,2910,2910,2910,0
|
|
20240115,170700,555706935,2910,2910,2910,2910,0
|
|
20240115,170600,555706935,2910,2910,2910,2910,0
|
|
20240115,170500,555706935,2910,2910,2910,2910,0
|
|
20240115,170400,555706935,2910,2910,2910,2910,0
|
|
20240115,170300,555706935,2910,2910,2910,2910,0
|
|
20240115,170200,555706935,2910,2910,2910,2910,0
|
|
20240115,170100,555706935,2910,2910,2910,2910,0
|
|
20240115,170000,555706935,2910,2910,2910,2910,0
|
|
20240115,165900,555706935,2910,2910,2910,2910,0
|
|
20240115,165800,555706935,2910,2910,2910,2910,0
|
|
20240115,165700,555706935,2910,2910,2910,2910,0
|
|
20240115,165600,555706935,2910,2910,2910,2910,0
|
|
20240115,165500,555706935,2910,2910,2910,2910,0
|
|
20240115,165400,555706935,2910,2910,2910,2910,0
|
|
20240115,165300,555706935,2910,2910,2910,2910,0
|
|
20240115,165200,555706935,2910,2910,2910,2910,0
|
|
20240115,165100,555706935,2910,2910,2910,2910,0
|
|
20240115,165000,555706935,2910,2910,2910,2910,0
|
|
20240115,164900,555706935,2910,2910,2910,2910,0
|
|
20240115,164800,555706935,2910,2910,2910,2910,0
|
|
20240115,164700,555706935,2910,2910,2910,2910,0
|
|
20240115,164600,555706935,2910,2910,2910,2910,3821
|
|
20240115,164500,555706935,2910,2910,2910,2910,0
|
|
20240115,164400,555706935,2910,2910,2910,2910,0
|
|
20240115,164300,555706935,2910,2910,2910,2910,0
|
|
20240115,164200,555706935,2910,2910,2910,2910,0
|
|
20240115,164100,555706935,2910,2910,2910,2910,0
|
|
20240115,164000,555706935,2910,2910,2910,2910,0
|
|
20240115,163900,555706935,2910,2910,2910,2910,0
|
|
20240115,163800,555706935,2910,2910,2910,2910,0
|
|
20240115,163700,555706935,2910,2910,2910,2910,0
|
|
20240115,163600,555706935,2910,2910,2910,2910,0
|
|
20240115,163500,555706935,2910,2910,2910,2910,0
|
|
20240115,163400,555706935,2910,2910,2910,2910,0
|
|
20240115,163300,555706935,2910,2910,2910,2910,0
|
|
20240115,163200,555706935,2910,2910,2910,2910,0
|
|
20240115,163100,555706935,2910,2910,2910,2910,0
|
|
20240115,163000,555706935,2910,2910,2910,2910,0
|
|
20240115,162900,555706935,2910,2910,2910,2910,0
|
|
20240115,162800,555706935,2910,2910,2910,2910,0
|
|
20240115,162700,555706935,2910,2910,2910,2910,0
|
|
20240115,162600,555706935,2910,2910,2910,2910,0
|
|
20240115,162500,555706935,2910,2910,2910,2910,0
|
|
20240115,162400,555706935,2910,2910,2910,2910,0
|
|
20240115,162300,555706935,2910,2910,2910,2910,0
|
|
20240115,162200,555706935,2910,2910,2910,2910,0
|
|
20240115,162100,555706935,2910,2910,2910,2910,0
|
|
20240115,162000,555706935,2910,2910,2910,2910,0
|
|
20240115,161900,555706935,2910,2910,2910,2910,0
|
|
20240115,161800,555706935,2910,2910,2910,2910,0
|
|
20240115,161700,555706935,2910,2910,2910,2910,0
|
|
20240115,161600,555706935,2910,2910,2910,2910,3821
|
|
20240115,161500,555706935,2910,2910,2910,2910,0
|
|
20240115,161400,555706935,2910,2910,2910,2910,0
|
|
20240115,161300,555706935,2910,2910,2910,2910,0
|
|
20240115,161200,555706935,2910,2910,2910,2910,0
|
|
20240115,161100,555706935,2910,2910,2910,2910,0
|
|
20240115,161000,555706935,2910,2910,2910,2910,0
|
|
20240115,160900,555706935,2910,2910,2910,2910,0
|
|
20240115,160800,555706935,2910,2910,2910,2910,0
|
|
20240115,160700,555706935,2910,2910,2910,2910,0
|
|
20240115,160600,555706935,2910,2910,2910,2910,0
|
|
20240115,160500,555706935,2910,2910,2910,2910,0
|
|
20240115,160400,555706935,2910,2910,2910,2910,0
|
|
20240115,160300,555706935,2910,2910,2910,2910,0
|
|
20240115,160200,555706935,2910,2910,2910,2910,0
|
|
20240115,160100,555706935,2910,2910,2910,2910,0
|
|
20240115,160000,555706935,2910,2910,2910,2910,0
|
|
20240115,155900,555706935,2910,2910,2910,2910,0
|
|
20240115,155800,555706935,2910,2910,2910,2910,0
|
|
20240115,155700,555706935,2910,2910,2910,2910,0
|
|
20240115,155600,555706935,2910,2910,2910,2910,0
|
|
20240115,155500,555706935,2910,2910,2910,2910,0
|
|
20240115,155400,555706935,2910,2910,2910,2910,0
|
|
20240115,155300,555706935,2910,2910,2910,2910,0
|
|
20240115,155200,555706935,2910,2910,2910,2910,0
|
|
20240115,155100,555706935,2910,2910,2910,2910,0
|
|
20240115,155000,555706935,2910,2910,2910,2910,0
|
|
20240115,154900,555706935,2910,2910,2910,2910,0
|
|
20240115,154800,555706935,2910,2910,2910,2910,0
|
|
20240115,154700,555706935,2910,2910,2910,2910,0
|
|
20240115,154600,555706935,2910,2910,2910,2910,3821
|
|
20240115,154500,555706935,2910,2910,2910,2910,0
|
|
20240115,154400,555706935,2910,2910,2910,2910,0
|
|
20240115,154300,555706935,2910,2910,2910,2910,0
|
|
20240115,154200,555706935,2910,2910,2910,2910,0
|
|
20240115,154100,555706935,2910,2910,2910,2910,0
|
|
20240115,154000,555706935,2910,2910,2910,2910,0
|
|
20240115,153900,555706935,2910,2910,2910,2910,0
|
|
20240115,153800,555706935,2910,2910,2910,2910,0
|
|
20240115,153700,555706935,2910,2910,2910,2910,0
|
|
20240115,153600,555706935,2910,2910,2910,2910,0
|
|
20240115,153500,555706935,2910,2910,2910,2910,0
|
|
20240115,153400,555706935,2910,2910,2910,2910,0
|
|
20240115,153300,555706935,2910,2910,2910,2910,0
|
|
20240115,153200,555706935,2910,2910,2910,2910,0
|
|
20240115,153100,555706935,2910,2910,2910,2910,0
|
|
20240115,153000,555706935,2910,2910,2910,2910,3821
|
|
20240115,152900,544587825,2910,2910,2910,2910,0
|
|
20240115,152800,544587825,2910,2910,2910,2910,0
|
|
20240115,152700,544587825,2910,2910,2910,2910,0
|
|
20240115,152600,544587825,2910,2910,2910,2910,0
|
|
20240115,152500,544587825,2910,2910,2910,2910,0
|
|
20240115,152400,544587825,2910,2910,2910,2910,0
|
|
20240115,152300,544587825,2910,2910,2910,2910,0
|
|
20240115,152200,544587825,2910,2910,2910,2910,0
|
|
20240115,152100,544587825,2910,2910,2910,2910,0
|
|
20240115,152000,544587825,2910,2910,2910,2910,0
|
|
20240115,151900,544587825,2910,2885,2910,2885,639
|
|
20240115,151800,542728480,2895,2890,2895,2890,438
|
|
20240115,151700,541462650,2890,2910,2910,2890,1053
|
|
20240115,151600,538414080,2910,2890,2910,2885,1601
|
|
20240115,151500,533795120,2910,2900,2910,2900,5083
|
|
20240115,151400,519018340,2880,2900,2900,2880,263
|
|
20240115,151300,518256240,2900,2900,2900,2875,1218
|
|
20240115,151200,514731540,2900,2900,2900,2900,0
|
|
20240115,151100,514731540,2900,2900,2900,2900,0
|
|
20240115,151000,514731540,2900,2900,2900,2900,354
|
|
20240115,150900,513704940,2900,2900,2900,2900,168
|
|
20240115,150800,513217740,2875,2875,2875,2875,128
|
|
20240115,150700,512849740,2875,2875,2875,2875,266
|
|
20240115,150600,512084990,2875,2875,2875,2875,0
|
|
20240115,150500,512084990,2875,2880,2880,2875,2237
|
|
20240115,150400,505642440,2875,2875,2875,2875,0
|
|
20240115,150300,505642440,2875,2875,2875,2875,0
|
|
20240115,150200,505642440,2875,2875,2875,2875,0
|
|
20240115,150100,505642440,2875,2875,2875,2875,0
|
|
20240115,150000,505642440,2875,2875,2875,2875,113
|
|
20240115,145900,505317565,2875,2875,2875,2875,0
|
|
20240115,145800,505317565,2875,2875,2875,2875,218
|
|
20240115,145700,504690815,2875,2875,2875,2875,0
|
|
20240115,145600,504690815,2875,2875,2875,2875,113
|
|
20240115,145500,504365940,2875,2875,2875,2875,278
|
|
20240115,145400,503566690,2875,2880,2880,2875,117
|
|
20240115,145300,503230295,2880,2875,2880,2875,112
|
|
20240115,145200,502907795,2870,2870,2870,2870,113
|
|
20240115,145100,502583485,2875,2875,2875,2875,419
|
|
20240115,145000,501378860,2870,2870,2870,2870,113
|
|
20240115,144900,501054550,2875,2875,2875,2875,2502
|
|
20240115,144800,493861300,2875,2875,2875,2875,113
|
|
20240115,144700,493536425,2875,2875,2875,2875,113
|
|
20240115,144600,493211550,2880,2880,2880,2880,0
|
|
20240115,144500,493211550,2880,2875,2880,2875,634
|
|
20240115,144400,491388695,2875,2875,2875,2875,0
|
|
20240115,144300,491388695,2875,2875,2875,2875,113
|
|
20240115,144200,491063820,2875,2875,2875,2875,0
|
|
20240115,144100,491063820,2875,2880,2880,2875,614
|
|
20240115,144000,489298565,2880,2880,2880,2880,50
|
|
20240115,143900,489154565,2880,2880,2880,2880,780
|
|
20240115,143800,486908165,2880,2900,2900,2880,327
|
|
20240115,143700,485963905,2900,2880,2900,2880,1851
|
|
20240115,143600,480628245,2880,2880,2880,2880,113
|
|
20240115,143500,480302805,2900,2900,2900,2900,0
|
|
20240115,143400,480302805,2900,2900,2900,2880,116
|
|
20240115,143300,479968665,2880,2880,2880,2880,0
|
|
20240115,143200,479968665,2880,2880,2880,2880,113
|
|
20240115,143100,479643225,2880,2880,2880,2880,112
|
|
20240115,143000,479320665,2880,2880,2880,2880,0
|
|
20240115,142900,479320665,2880,2880,2880,2880,113
|
|
20240115,142800,478995225,2885,2895,2895,2885,2300
|
|
20240115,142700,472358685,2885,2885,2885,2885,113
|
|
20240115,142600,472032680,2885,2885,2885,2885,0
|
|
20240115,142500,472032680,2885,2885,2885,2885,113
|
|
20240115,142400,471706675,2885,2885,2885,2885,50
|
|
20240115,142300,471562425,2885,2885,2885,2885,113
|
|
20240115,142200,471236420,2895,2885,2895,2885,341
|
|
20240115,142100,470250355,2895,2895,2895,2895,2000
|
|
20240115,142000,464460355,2885,2885,2885,2885,113
|
|
20240115,141900,464134350,2885,2885,2885,2885,0
|
|
20240115,141800,464134350,2885,2885,2885,2885,1272
|
|
20240115,141700,460464630,2885,2885,2885,2885,0
|
|
20240115,141600,460464630,2885,2885,2885,2885,113
|
|
20240115,141500,460138625,2885,2885,2885,2885,0
|
|
20240115,141400,460138625,2885,2885,2885,2885,113
|
|
20240115,141300,459812620,2885,2885,2885,2885,113
|
|
20240115,141200,459486615,2895,2895,2895,2895,5
|
|
20240115,141100,459472140,2885,2885,2885,2885,454
|
|
20240115,141000,458162350,2885,2885,2885,2885,344
|
|
20240115,140900,457169910,2885,2890,2890,2885,116
|
|
20240115,140800,456835235,2890,2890,2890,2890,0
|
|
20240115,140700,456835235,2890,2885,2890,2885,216
|
|
20240115,140600,456211560,2885,2885,2885,2885,0
|
|
20240115,140500,456211560,2885,2885,2885,2885,113
|
|
20240115,140400,455885555,2890,2890,2890,2890,1
|
|
20240115,140300,455882665,2885,2885,2885,2885,281
|
|
20240115,140200,455071980,2885,2885,2885,2885,113
|
|
20240115,140100,454745975,2885,2885,2885,2885,7618
|
|
20240115,140000,432768045,2885,2885,2885,2885,112
|
|
20240115,135900,432444925,2885,2885,2885,2885,0
|
|
20240115,135800,432444925,2885,2885,2885,2885,113
|
|
20240115,135700,432118920,2885,2885,2885,2885,0
|
|
20240115,135600,432118920,2885,2900,2900,2885,114
|
|
20240115,135500,431790015,2900,2900,2900,2900,185
|
|
20240115,135400,431253515,2885,2890,2900,2885,313
|
|
20240115,135300,430348050,2890,2885,2890,2885,159
|
|
20240115,135200,429889105,2885,2885,2885,2885,0
|
|
20240115,135100,429889105,2885,2885,2885,2885,143
|
|
20240115,135000,429476550,2885,2885,2885,2885,1
|
|
20240115,134900,429473665,2885,2885,2885,2885,113
|
|
20240115,134800,429147660,2895,2895,2895,2895,253
|
|
20240115,134700,428415225,2885,2885,2885,2885,113
|
|
20240115,134600,428089220,2885,2885,2885,2885,0
|
|
20240115,134500,428089220,2885,2895,2895,2885,281
|
|
20240115,134400,427276855,2895,2885,2895,2885,114
|
|
20240115,134300,426947955,2885,2885,2885,2885,690
|
|
20240115,134200,424957305,2890,2890,2890,2890,117
|
|
20240115,134100,424619175,2900,2905,2905,2900,161
|
|
20240115,134000,424151475,2890,2890,2890,2890,113
|
|
20240115,133900,423824905,2900,2900,2900,2900,100
|
|
20240115,133800,423534905,2890,2890,2890,2890,113
|
|
20240115,133700,423208335,2890,2890,2890,2890,0
|
|
20240115,133600,423208335,2890,2890,2890,2890,413
|
|
20240115,133500,422014765,2890,2890,2890,2890,113
|
|
20240115,133400,421688195,2890,2890,2890,2890,0
|
|
20240115,133300,421688195,2890,2890,2890,2890,113
|
|
20240115,133200,421361625,2890,2890,2890,2890,0
|
|
20240115,133100,421361625,2890,2890,2890,2890,217
|
|
20240115,133000,420734495,2905,2905,2905,2905,1
|
|
20240115,132900,420731590,2890,2890,2890,2890,113
|
|
20240115,132800,420405020,2890,2890,2890,2890,0
|
|
20240115,132700,420405020,2890,2890,2890,2890,443
|
|
20240115,132600,419124750,2890,2890,2890,2890,0
|
|
20240115,132500,419124750,2890,2890,2890,2890,113
|
|
20240115,132400,418798180,2905,2890,2905,2890,163
|
|
20240115,132300,418326360,2905,2905,2905,2905,0
|
|
20240115,132200,418326360,2905,2890,2905,2890,147
|
|
20240115,132100,417901020,2905,2905,2905,2905,0
|
|
20240115,132000,417901020,2905,2890,2905,2890,352
|
|
20240115,131900,416880155,2890,2890,2890,2890,0
|
|
20240115,131800,416880155,2890,2890,2890,2890,113
|
|
20240115,131700,416553585,2890,2890,2890,2890,1
|
|
20240115,131600,416550695,2890,2890,2890,2890,1113
|
|
20240115,131500,413334125,2890,2890,2890,2890,113
|
|
20240115,131400,413007555,2905,2905,2905,2905,0
|
|
20240115,131300,413007555,2905,2890,2905,2890,312
|
|
20240115,131200,412102890,2890,2890,2890,2890,0
|
|
20240115,131100,412102890,2890,2890,2890,2890,113
|
|
20240115,131000,411776320,2890,2890,2890,2890,0
|
|
20240115,130900,411776320,2890,2910,2910,2890,114
|
|
20240115,130800,411446840,2890,2890,2890,2890,0
|
|
20240115,130700,411446840,2890,2905,2910,2890,1234
|
|
20240115,130600,407863500,2885,2885,2885,2885,113
|
|
20240115,130500,407537495,2905,2905,2905,2905,244
|
|
20240115,130400,406828675,2885,2890,2890,2885,2786
|
|
20240115,130300,398777700,2890,2890,2890,2890,206
|
|
20240115,130200,398182360,2880,2880,2880,2880,113
|
|
20240115,130100,397856920,2880,2880,2880,2880,201
|
|
20240115,130000,397278040,2880,2880,2880,2880,112
|
|
20240115,125900,396955480,2880,2880,2880,2880,100
|
|
20240115,125800,396667480,2880,2880,2880,2880,113
|
|
20240115,125700,396342040,2880,2875,2880,2875,140
|
|
20240115,125600,395939405,2880,2885,2885,2880,7054
|
|
20240115,125500,375621595,2885,2885,2885,2885,114
|
|
20240115,125400,375292705,2885,2885,2885,2885,0
|
|
20240115,125300,375292705,2885,2885,2885,2885,113
|
|
20240115,125200,374966700,2885,2885,2885,2885,0
|
|
20240115,125100,374966700,2885,2885,2885,2885,113
|
|
20240115,125000,374640695,2885,2885,2885,2885,0
|
|
20240115,124900,374640695,2885,2885,2885,2885,113
|
|
20240115,124800,374314690,2885,2885,2885,2885,113
|
|
20240115,124700,373988685,2885,2885,2885,2885,39
|
|
20240115,124600,373876170,2880,2880,2880,2880,113
|
|
20240115,124500,373550730,2880,2880,2880,2880,0
|
|
20240115,124400,373550730,2880,2880,2880,2880,113
|
|
20240115,124300,373225290,2880,2880,2880,2880,49
|
|
20240115,124200,373084170,2880,2900,2900,2880,156
|
|
20240115,124100,372634660,2885,2885,2885,2885,170
|
|
20240115,124000,372144210,2885,2885,2885,2885,113
|
|
20240115,123900,371818205,2885,2885,2885,2885,1600
|
|
20240115,123800,367202205,2885,2885,2885,2885,113
|
|
20240115,123700,366876200,2885,2885,2885,2885,113
|
|
20240115,123600,366550195,2885,2885,2885,2885,0
|
|
20240115,123500,366550195,2885,2885,2885,2885,728
|
|
20240115,123400,364449915,2885,2885,2885,2885,0
|
|
20240115,123300,364449915,2885,2890,2890,2885,190
|
|
20240115,123200,363901380,2890,2890,2890,2890,0
|
|
20240115,123100,363901380,2890,2890,2890,2890,117
|
|
20240115,123000,363563250,2885,2885,2885,2885,0
|
|
20240115,122900,363563250,2885,2885,2885,2885,113
|
|
20240115,122800,363237245,2885,2885,2885,2885,113
|
|
20240115,122700,362911240,2885,2885,2885,2885,5
|
|
20240115,122600,362896815,2885,2895,2895,2885,493
|
|
20240115,122500,361470710,2890,2890,2890,2890,0
|
|
20240115,122400,361470710,2890,2885,2890,2885,154
|
|
20240115,122300,361026215,2885,2885,2885,2885,1
|
|
20240115,122200,361023330,2885,2885,2885,2885,113
|
|
20240115,122100,360697325,2890,2890,2890,2890,0
|
|
20240115,122000,360697325,2890,2890,2890,2890,177
|
|
20240115,121900,360185795,2890,2890,2890,2890,1008
|
|
20240115,121800,357272675,2895,2895,2895,2895,1733
|
|
20240115,121700,352255640,2895,2895,2895,2895,113
|
|
20240115,121600,351928505,2895,2895,2895,2895,0
|
|
20240115,121500,351928505,2895,2895,2895,2895,113
|
|
20240115,121400,351601370,2895,2895,2895,2895,0
|
|
20240115,121300,351601370,2895,2895,2895,2895,113
|
|
20240115,121200,351274235,2905,2905,2905,2905,234
|
|
20240115,121100,350594465,2895,2900,2900,2895,163
|
|
20240115,121000,350122330,2900,2900,2900,2900,955
|
|
20240115,120900,347352830,2900,2900,2900,2900,0
|
|
20240115,120800,347352830,2900,2900,2900,2900,113
|
|
20240115,120700,347025130,2905,2900,2905,2900,84
|
|
20240115,120600,346781380,2895,2890,2895,2890,261
|
|
20240115,120500,346026350,2895,2895,2895,2895,10
|
|
20240115,120400,345997400,2895,2890,2895,2890,127
|
|
20240115,120300,345630300,2890,2890,2890,2890,0
|
|
20240115,120200,345630300,2890,2890,2895,2890,752
|
|
20240115,120100,343454465,2890,2890,2890,2890,112
|
|
20240115,120000,343130785,2895,2895,2895,2895,0
|
|
20240115,115900,343130785,2895,2895,2895,2895,386
|
|
20240115,115800,342013315,2895,2895,2895,2895,0
|
|
20240115,115700,342013315,2895,2895,2895,2895,113
|
|
20240115,115600,341686180,2905,2905,2905,2905,5
|
|
20240115,115500,341671655,2895,2885,2905,2885,1590
|
|
20240115,115400,337066915,2885,2885,2885,2885,0
|
|
20240115,115300,337066915,2885,2890,2890,2885,114
|
|
20240115,115200,336738020,2890,2890,2890,2890,0
|
|
20240115,115100,336738020,2890,2890,2890,2890,10
|
|
20240115,115000,336709120,2885,2885,2885,2885,113
|
|
20240115,114900,336383115,2890,2890,2890,2890,206
|
|
20240115,114800,335787775,2895,2895,2895,2895,1078
|
|
20240115,114700,332666965,2895,2895,2895,2895,0
|
|
20240115,114600,332666965,2895,2895,2895,2895,113
|
|
20240115,114500,332339830,2895,2895,2895,2895,0
|
|
20240115,114400,332339830,2895,2900,2900,2895,213
|
|
20240115,114300,331722695,2900,2900,2900,2900,1
|
|
20240115,114200,331719795,2895,2900,2900,2895,867
|
|
20240115,114100,329206060,2900,2900,2900,2900,113
|
|
20240115,114000,328878360,2900,2900,2900,2900,0
|
|
20240115,113900,328878360,2900,2900,2900,2900,228
|
|
20240115,113800,328217160,2900,2900,2900,2900,0
|
|
20240115,113700,328217160,2900,2900,2900,2900,163
|
|
20240115,113600,327744460,2900,2900,2900,2900,708
|
|
20240115,113500,325691260,2900,2900,2900,2900,113
|
|
20240115,113400,325363560,2900,2900,2900,2900,0
|
|
20240115,113300,325363560,2900,2900,2900,2900,113
|
|
20240115,113200,325035860,2905,2905,2905,2905,1
|
|
20240115,113100,325032955,2915,2915,2915,2915,1
|
|
20240115,113000,325030040,2905,2900,2905,2900,222
|
|
20240115,112900,324385690,2905,2905,2905,2905,0
|
|
20240115,112800,324385690,2905,2905,2905,2905,50
|
|
20240115,112700,324240440,2900,2900,2900,2900,0
|
|
20240115,112600,324240440,2900,2910,2910,2900,116
|
|
20240115,112500,323904010,2890,2890,2890,2890,100
|
|
20240115,112400,323615010,2890,2890,2890,2890,113
|
|
20240115,112300,323288440,2890,2890,2890,2890,113
|
|
20240115,112200,322961870,2910,2910,2910,2910,60
|
|
20240115,112100,322787270,2885,2885,2885,2885,113
|
|
20240115,112000,322461265,2890,2890,2890,2890,61
|
|
20240115,111900,322284975,2885,2890,2890,2885,67
|
|
20240115,111800,322091420,2890,2890,2890,2890,2
|
|
20240115,111700,322085640,2885,2915,2915,2885,195
|
|
20240115,111600,321521010,2910,2890,2910,2890,100
|
|
20240115,111500,321231950,2880,2880,2880,2880,133
|
|
20240115,111400,320848910,2890,2890,2890,2890,3
|
|
20240115,111300,320840240,2880,2885,2885,2880,207
|
|
20240115,111200,320243610,2885,2890,2890,2885,2198
|
|
20240115,111100,313901815,2880,2880,2880,2880,0
|
|
20240115,111000,313901815,2880,2880,2880,2880,113
|
|
20240115,110900,313576375,2900,2900,2900,2900,280
|
|
20240115,110800,312764375,2880,2880,2880,2880,189
|
|
20240115,110700,312220055,2900,2900,2900,2900,0
|
|
20240115,110600,312220055,2900,2880,2900,2880,278
|
|
20240115,110500,311416115,2880,2880,2880,2880,0
|
|
20240115,110400,311416115,2880,2880,2880,2880,113
|
|
20240115,110300,311090675,2900,2880,2900,2880,114
|
|
20240115,110200,310762335,2900,2895,2900,2895,39
|
|
20240115,110100,310649410,2880,2880,2880,2875,5256
|
|
20240115,110000,295512690,2880,2880,2880,2880,20
|
|
20240115,105900,295455090,2880,2890,2890,2875,349
|
|
20240115,105800,294449785,2895,2875,2895,2875,704
|
|
20240115,105700,292425705,2875,2880,2880,2870,5713
|
|
20240115,105600,275999730,2880,2890,2890,2880,3000
|
|
20240115,105500,267344000,2890,2890,2890,2890,113
|
|
20240115,105400,267017430,2890,2890,2890,2890,113
|
|
20240115,105300,266690860,2885,2885,2885,2885,0
|
|
20240115,105200,266690860,2885,2885,2885,2885,465
|
|
20240115,105100,265349335,2885,2885,2885,2885,2343
|
|
20240115,105000,258589780,2885,2885,2885,2885,113
|
|
20240115,104900,258263775,2885,2885,2885,2885,5
|
|
20240115,104800,258249350,2885,2885,2885,2885,113
|
|
20240115,104700,257923345,2890,2900,2900,2890,240
|
|
20240115,104600,257229485,2900,2890,2900,2890,114
|
|
20240115,104500,256900015,2885,2885,2885,2885,113
|
|
20240115,104400,256574010,2885,2885,2885,2885,82
|
|
20240115,104300,256337440,2880,2880,2890,2875,3533
|
|
20240115,104200,246152545,2880,2880,2880,2880,457
|
|
20240115,104100,244836385,2880,2880,2880,2880,313
|
|
20240115,104000,243934945,2880,2880,2880,2880,0
|
|
20240115,103900,243934945,2880,2885,2885,2880,2113
|
|
20240115,103800,237843845,2885,2885,2885,2885,150
|
|
20240115,103700,237411095,2885,2885,2885,2885,613
|
|
20240115,103600,235642590,2885,2885,2890,2885,4624
|
|
20240115,103500,222300850,2885,2885,2885,2885,0
|
|
20240115,103400,222300850,2885,2885,2885,2885,113
|
|
20240115,103300,221974845,2885,2885,2885,2885,200
|
|
20240115,103200,221397845,2885,2885,2885,2885,113
|
|
20240115,103100,221071840,2890,2890,2890,2890,10
|
|
20240115,103000,221042940,2890,2890,2890,2890,104
|
|
20240115,102900,220742380,2890,2890,2890,2890,11
|
|
20240115,102800,220710590,2900,2895,2900,2885,3110
|
|
20240115,102700,211721735,2895,2890,2895,2890,700
|
|
20240115,102600,209698485,2890,2890,2890,2890,113
|
|
20240115,102500,209371915,2895,2905,2910,2895,10576
|
|
20240115,102400,178704295,2905,2905,2905,2905,5
|
|
20240115,102300,178689770,2905,2910,2910,2905,249
|
|
20240115,102200,177965925,2905,2905,2905,2905,520
|
|
20240115,102100,176455325,2910,2915,2915,2910,1113
|
|
20240115,102000,173214875,2915,2915,2915,2915,0
|
|
20240115,101900,173214875,2915,2915,2915,2915,113
|
|
20240115,101800,172885480,2915,2915,2915,2915,0
|
|
20240115,101700,172885480,2915,2915,2915,2915,113
|
|
20240115,101600,172556085,2930,2915,2930,2910,271
|
|
20240115,101500,171767355,2920,2920,2920,2920,100
|
|
20240115,101400,171475355,2915,2925,2925,2915,351
|
|
20240115,101300,170449440,2920,2920,2920,2920,200
|
|
20240115,101200,169865440,2910,2915,2915,2910,191
|
|
20240115,101100,169309380,2915,2915,2915,2915,0
|
|
20240115,101000,169309380,2915,2915,2915,2915,253
|
|
20240115,100900,168571885,2920,2920,2920,2920,5
|
|
20240115,100800,168557285,2915,2915,2915,2915,315
|
|
20240115,100700,167639060,2915,2915,2915,2915,113
|
|
20240115,100600,167309665,2920,2920,2920,2920,0
|
|
20240115,100500,167309665,2920,2920,2920,2905,419
|
|
20240115,100400,166087880,2905,2905,2905,2905,0
|
|
20240115,100300,166087880,2905,2915,2915,2905,121
|
|
20240115,100200,165736295,2915,2905,2915,2905,26
|
|
20240115,100100,165660535,2905,2905,2905,2900,172
|
|
20240115,100000,165161435,2905,2905,2905,2905,0
|
|
20240115,095900,165161435,2905,2905,2905,2905,779
|
|
20240115,095800,162898440,2905,2905,2910,2905,455
|
|
20240115,095700,161576415,2910,2910,2910,2910,0
|
|
20240115,095600,161576415,2910,2900,2910,2900,241
|
|
20240115,095500,160876235,2910,2905,2910,2905,104
|
|
20240115,095400,160574110,2900,2900,2900,2900,436
|
|
20240115,095300,159309710,2900,2900,2900,2900,599
|
|
20240115,095200,157572610,2900,2905,2905,2900,1116
|
|
20240115,095100,154331195,2905,2900,2905,2900,40
|
|
20240115,095000,154215180,2905,2905,2905,2905,2658
|
|
20240115,094900,146493690,2910,2915,2915,2910,1200
|
|
20240115,094800,143001190,2910,2910,2910,2910,0
|
|
20240115,094700,143001190,2910,2910,2910,2910,113
|
|
20240115,094600,142672360,2910,2910,2910,2910,300
|
|
20240115,094500,141799360,2905,2920,2920,2905,213
|
|
20240115,094400,141179095,2920,2920,2920,2920,262
|
|
20240115,094300,140414055,2920,2920,2920,2905,233
|
|
20240115,094200,139735390,2920,2920,2920,2920,40
|
|
20240115,094100,139618590,2905,2905,2910,2905,770
|
|
20240115,094000,137379630,2905,2905,2905,2905,10
|
|
20240115,093900,137350580,2900,2900,2900,2900,1113
|
|
20240115,093800,134122880,2900,2910,2910,2900,3026
|
|
20240115,093700,125338270,2910,2910,2910,2910,0
|
|
20240115,093600,125338270,2910,2910,2910,2910,228
|
|
20240115,093500,124674790,2910,2910,2910,2910,1153
|
|
20240115,093400,121319560,2900,2900,2900,2900,113
|
|
20240115,093300,120991860,2900,2900,2900,2900,1179
|
|
20240115,093200,117572760,2900,2900,2900,2900,113
|
|
20240115,093100,117245060,2900,2900,2910,2900,1704
|
|
20240115,093000,112299960,2900,2905,2905,2900,1112
|
|
20240115,092900,109074675,2905,2900,2905,2900,400
|
|
20240115,092800,107913240,2900,2900,2900,2900,28
|
|
20240115,092700,107832040,2900,2900,2900,2895,1333
|
|
20240115,092600,103968135,2900,2905,2905,2900,385
|
|
20240115,092500,102850655,2900,2900,2900,2900,113
|
|
20240115,092400,102522955,2900,2900,2900,2900,50
|
|
20240115,092300,102377955,2900,2905,2905,2900,179
|
|
20240115,092200,101858525,2900,2900,2900,2900,0
|
|
20240115,092100,101858525,2900,2905,2905,2900,564
|
|
20240115,092000,100220670,2905,2905,2905,2905,413
|
|
20240115,091900,99020905,2905,2915,2915,2905,1259
|
|
20240115,091800,95360935,2915,2920,2920,2915,78
|
|
20240115,091700,95133485,2915,2920,2920,2915,2200
|
|
20240115,091600,88715485,2920,2935,2940,2920,7637
|
|
20240115,091500,66265705,2920,2920,2920,2920,275
|
|
20240115,091400,65462705,2920,2920,2920,2920,470
|
|
20240115,091300,64090305,2945,2910,2945,2910,2843
|
|
20240115,091200,55717740,2915,2920,2945,2915,562
|
|
20240115,091100,54069790,2910,2910,2910,2910,113
|
|
20240115,091000,53740960,2920,2920,2920,2920,1055
|
|
20240115,090900,50660360,2920,2915,2920,2915,1028
|
|
20240115,090800,47661740,2895,2875,2895,2865,890
|
|
20240115,090700,45101675,2875,2885,2885,2875,1539
|
|
20240115,090600,40669180,2885,2880,2890,2880,268
|
|
20240115,090500,39896090,2890,2895,2895,2890,321
|
|
20240115,090400,38967400,2895,2885,2895,2880,1308
|
|
20240115,090300,35192480,2895,2910,2910,2885,7658
|
|
20240115,090200,13011475,2900,2900,2900,2900,0
|
|
20240115,090100,13011475,2900,2905,2920,2900,3129
|
|
20240115,090000,3901470,2910,2920,2920,2910,1336
|