648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194500,472743280,2870,2870,2870,2870,6693
|
|
20240116,194400,472743280,2870,2870,2870,2870,0
|
|
20240116,194300,472743280,2870,2870,2870,2870,0
|
|
20240116,194200,472743280,2870,2870,2870,2870,0
|
|
20240116,194100,472743280,2870,2870,2870,2870,0
|
|
20240116,194000,472743280,2870,2870,2870,2870,0
|
|
20240116,193900,472743280,2870,2870,2870,2870,0
|
|
20240116,193800,472743280,2870,2870,2870,2870,0
|
|
20240116,193700,472743280,2870,2870,2870,2870,0
|
|
20240116,193600,472743280,2870,2870,2870,2870,0
|
|
20240116,193500,472743280,2870,2870,2870,2870,0
|
|
20240116,193400,472743280,2870,2870,2870,2870,0
|
|
20240116,193300,472743280,2870,2870,2870,2870,0
|
|
20240116,193200,472743280,2870,2870,2870,2870,0
|
|
20240116,193100,472743280,2870,2870,2870,2870,0
|
|
20240116,193000,472743280,2870,2870,2870,2870,0
|
|
20240116,192900,472743280,2870,2870,2870,2870,0
|
|
20240116,192800,472743280,2870,2870,2870,2870,0
|
|
20240116,192700,472743280,2870,2870,2870,2870,0
|
|
20240116,192600,472743280,2870,2870,2870,2870,0
|
|
20240116,192500,472743280,2870,2870,2870,2870,0
|
|
20240116,192400,472743280,2870,2870,2870,2870,0
|
|
20240116,192300,472743280,2870,2870,2870,2870,0
|
|
20240116,192200,472743280,2870,2870,2870,2870,0
|
|
20240116,192100,472743280,2870,2870,2870,2870,0
|
|
20240116,192000,472743280,2870,2870,2870,2870,0
|
|
20240116,191900,472743280,2870,2870,2870,2870,0
|
|
20240116,191800,472743280,2870,2870,2870,2870,0
|
|
20240116,191700,472743280,2870,2870,2870,2870,0
|
|
20240116,191600,472743280,2870,2870,2870,2870,0
|
|
20240116,191500,472743280,2870,2870,2870,2870,6693
|
|
20240116,191400,472743280,2870,2870,2870,2870,0
|
|
20240116,191300,472743280,2870,2870,2870,2870,0
|
|
20240116,191200,472743280,2870,2870,2870,2870,0
|
|
20240116,191100,472743280,2870,2870,2870,2870,0
|
|
20240116,191000,472743280,2870,2870,2870,2870,0
|
|
20240116,190900,472743280,2870,2870,2870,2870,0
|
|
20240116,190800,472743280,2870,2870,2870,2870,0
|
|
20240116,190700,472743280,2870,2870,2870,2870,0
|
|
20240116,190600,472743280,2870,2870,2870,2870,0
|
|
20240116,190500,472743280,2870,2870,2870,2870,0
|
|
20240116,190400,472743280,2870,2870,2870,2870,0
|
|
20240116,190300,472743280,2870,2870,2870,2870,0
|
|
20240116,190200,472743280,2870,2870,2870,2870,0
|
|
20240116,190100,472743280,2870,2870,2870,2870,0
|
|
20240116,190000,472743280,2870,2870,2870,2870,0
|
|
20240116,185900,472743280,2870,2870,2870,2870,0
|
|
20240116,185800,472743280,2870,2870,2870,2870,0
|
|
20240116,185700,472743280,2870,2870,2870,2870,0
|
|
20240116,185600,472743280,2870,2870,2870,2870,0
|
|
20240116,185500,472743280,2870,2870,2870,2870,0
|
|
20240116,185400,472743280,2870,2870,2870,2870,0
|
|
20240116,185300,472743280,2870,2870,2870,2870,0
|
|
20240116,185200,472743280,2870,2870,2870,2870,0
|
|
20240116,185100,472743280,2870,2870,2870,2870,0
|
|
20240116,185000,472743280,2870,2870,2870,2870,0
|
|
20240116,184900,472743280,2870,2870,2870,2870,0
|
|
20240116,184800,472743280,2870,2870,2870,2870,0
|
|
20240116,184700,472743280,2870,2870,2870,2870,0
|
|
20240116,184600,472743280,2870,2870,2870,2870,0
|
|
20240116,184500,472743280,2870,2870,2870,2870,6693
|
|
20240116,184400,472743280,2870,2870,2870,2870,0
|
|
20240116,184300,472743280,2870,2870,2870,2870,0
|
|
20240116,184200,472743280,2870,2870,2870,2870,0
|
|
20240116,184100,472743280,2870,2870,2870,2870,0
|
|
20240116,184000,472743280,2870,2870,2870,2870,0
|
|
20240116,183900,472743280,2870,2870,2870,2870,0
|
|
20240116,183800,472743280,2870,2870,2870,2870,0
|
|
20240116,183700,472743280,2870,2870,2870,2870,0
|
|
20240116,183600,472743280,2870,2870,2870,2870,0
|
|
20240116,183500,472743280,2870,2870,2870,2870,0
|
|
20240116,183400,472743280,2870,2870,2870,2870,0
|
|
20240116,183300,472743280,2870,2870,2870,2870,0
|
|
20240116,183200,472743280,2870,2870,2870,2870,0
|
|
20240116,183100,472743280,2870,2870,2870,2870,0
|
|
20240116,183000,472743280,2870,2870,2870,2870,0
|
|
20240116,182900,472743280,2870,2870,2870,2870,0
|
|
20240116,182800,472743280,2870,2870,2870,2870,0
|
|
20240116,182700,472743280,2870,2870,2870,2870,0
|
|
20240116,182600,472743280,2870,2870,2870,2870,0
|
|
20240116,182500,472743280,2870,2870,2870,2870,0
|
|
20240116,182400,472743280,2870,2870,2870,2870,0
|
|
20240116,182300,472743280,2870,2870,2870,2870,0
|
|
20240116,182200,472743280,2870,2870,2870,2870,0
|
|
20240116,182100,472743280,2870,2870,2870,2870,0
|
|
20240116,182000,472743280,2870,2870,2870,2870,0
|
|
20240116,181900,472743280,2870,2870,2870,2870,0
|
|
20240116,181800,472743280,2870,2870,2870,2870,0
|
|
20240116,181700,472743280,2870,2870,2870,2870,0
|
|
20240116,181600,472743280,2870,2870,2870,2870,0
|
|
20240116,181500,472743280,2870,2870,2870,2870,6693
|
|
20240116,181400,472743280,2870,2870,2870,2870,0
|
|
20240116,181300,472743280,2870,2870,2870,2870,0
|
|
20240116,181200,472743280,2870,2870,2870,2870,0
|
|
20240116,181100,472743280,2870,2870,2870,2870,0
|
|
20240116,181000,472743280,2870,2870,2870,2870,0
|
|
20240116,180900,472743280,2870,2870,2870,2870,0
|
|
20240116,180800,472743280,2870,2870,2870,2870,0
|
|
20240116,180700,472743280,2870,2870,2870,2870,0
|
|
20240116,180600,472743280,2870,2870,2870,2870,0
|
|
20240116,180500,472743280,2870,2870,2870,2870,0
|
|
20240116,180400,472743280,2870,2870,2870,2870,0
|
|
20240116,180300,472743280,2870,2870,2870,2870,0
|
|
20240116,180200,472743280,2870,2870,2870,2870,0
|
|
20240116,180100,472743280,2870,2870,2870,2870,0
|
|
20240116,180000,472743280,2870,2870,2870,2870,0
|
|
20240116,175900,472743280,2870,2870,2870,2870,0
|
|
20240116,175800,472743280,2870,2870,2870,2870,0
|
|
20240116,175700,472743280,2870,2870,2870,2870,0
|
|
20240116,175600,472743280,2870,2870,2870,2870,0
|
|
20240116,175500,472743280,2870,2870,2870,2870,0
|
|
20240116,175400,472743280,2870,2870,2870,2870,0
|
|
20240116,175300,472743280,2870,2870,2870,2870,0
|
|
20240116,175200,472743280,2870,2870,2870,2870,0
|
|
20240116,175100,472743280,2870,2870,2870,2870,0
|
|
20240116,175000,472743280,2870,2870,2870,2870,0
|
|
20240116,174900,472743280,2870,2870,2870,2870,0
|
|
20240116,174800,472743280,2870,2870,2870,2870,0
|
|
20240116,174700,472743280,2870,2870,2870,2870,0
|
|
20240116,174600,472743280,2870,2870,2870,2870,0
|
|
20240116,174500,472743280,2870,2870,2870,2870,6693
|
|
20240116,174400,472743280,2870,2870,2870,2870,0
|
|
20240116,174300,472743280,2870,2870,2870,2870,0
|
|
20240116,174200,472743280,2870,2870,2870,2870,0
|
|
20240116,174100,472743280,2870,2870,2870,2870,0
|
|
20240116,174000,472743280,2870,2870,2870,2870,0
|
|
20240116,173900,472743280,2870,2870,2870,2870,0
|
|
20240116,173800,472743280,2870,2870,2870,2870,0
|
|
20240116,173700,472743280,2870,2870,2870,2870,0
|
|
20240116,173600,472743280,2870,2870,2870,2870,0
|
|
20240116,173500,472743280,2870,2870,2870,2870,0
|
|
20240116,173400,472743280,2870,2870,2870,2870,0
|
|
20240116,173300,472743280,2870,2870,2870,2870,0
|
|
20240116,173200,472743280,2870,2870,2870,2870,0
|
|
20240116,173100,472743280,2870,2870,2870,2870,0
|
|
20240116,173000,472743280,2870,2870,2870,2870,0
|
|
20240116,172900,472743280,2870,2870,2870,2870,0
|
|
20240116,172800,472743280,2870,2870,2870,2870,0
|
|
20240116,172700,472743280,2870,2870,2870,2870,0
|
|
20240116,172600,472743280,2870,2870,2870,2870,0
|
|
20240116,172500,472743280,2870,2870,2870,2870,0
|
|
20240116,172400,472743280,2870,2870,2870,2870,0
|
|
20240116,172300,472743280,2870,2870,2870,2870,0
|
|
20240116,172200,472743280,2870,2870,2870,2870,0
|
|
20240116,172100,472743280,2870,2870,2870,2870,0
|
|
20240116,172000,472743280,2870,2870,2870,2870,0
|
|
20240116,171900,472743280,2870,2870,2870,2870,0
|
|
20240116,171800,472743280,2870,2870,2870,2870,0
|
|
20240116,171700,472743280,2870,2870,2870,2870,0
|
|
20240116,171600,472743280,2870,2870,2870,2870,0
|
|
20240116,171500,472743280,2870,2870,2870,2870,6693
|
|
20240116,171400,472743280,2870,2870,2870,2870,0
|
|
20240116,171300,472743280,2870,2870,2870,2870,0
|
|
20240116,171200,472743280,2870,2870,2870,2870,0
|
|
20240116,171100,472743280,2870,2870,2870,2870,0
|
|
20240116,171000,472743280,2870,2870,2870,2870,0
|
|
20240116,170900,472743280,2870,2870,2870,2870,0
|
|
20240116,170800,472743280,2870,2870,2870,2870,0
|
|
20240116,170700,472743280,2870,2870,2870,2870,0
|
|
20240116,170600,472743280,2870,2870,2870,2870,0
|
|
20240116,170500,472743280,2870,2870,2870,2870,0
|
|
20240116,170400,472743280,2870,2870,2870,2870,0
|
|
20240116,170300,472743280,2870,2870,2870,2870,0
|
|
20240116,170200,472743280,2870,2870,2870,2870,0
|
|
20240116,170100,472743280,2870,2870,2870,2870,0
|
|
20240116,170000,472743280,2870,2870,2870,2870,0
|
|
20240116,165900,472743280,2870,2870,2870,2870,0
|
|
20240116,165800,472743280,2870,2870,2870,2870,0
|
|
20240116,165700,472743280,2870,2870,2870,2870,0
|
|
20240116,165600,472743280,2870,2870,2870,2870,0
|
|
20240116,165500,472743280,2870,2870,2870,2870,0
|
|
20240116,165400,472743280,2870,2870,2870,2870,0
|
|
20240116,165300,472743280,2870,2870,2870,2870,0
|
|
20240116,165200,472743280,2870,2870,2870,2870,0
|
|
20240116,165100,472743280,2870,2870,2870,2870,0
|
|
20240116,165000,472743280,2870,2870,2870,2870,0
|
|
20240116,164900,472743280,2870,2870,2870,2870,0
|
|
20240116,164800,472743280,2870,2870,2870,2870,0
|
|
20240116,164700,472743280,2870,2870,2870,2870,0
|
|
20240116,164600,472743280,2870,2870,2870,2870,0
|
|
20240116,164500,472743280,2870,2870,2870,2870,6693
|
|
20240116,164400,472743280,2870,2870,2870,2870,0
|
|
20240116,164300,472743280,2870,2870,2870,2870,0
|
|
20240116,164200,472743280,2870,2870,2870,2870,0
|
|
20240116,164100,472743280,2870,2870,2870,2870,0
|
|
20240116,164000,472743280,2870,2870,2870,2870,0
|
|
20240116,163900,472743280,2870,2870,2870,2870,0
|
|
20240116,163800,472743280,2870,2870,2870,2870,0
|
|
20240116,163700,472743280,2870,2870,2870,2870,0
|
|
20240116,163600,472743280,2870,2870,2870,2870,0
|
|
20240116,163500,472743280,2870,2870,2870,2870,0
|
|
20240116,163400,472743280,2870,2870,2870,2870,0
|
|
20240116,163300,472743280,2870,2870,2870,2870,0
|
|
20240116,163200,472743280,2870,2870,2870,2870,0
|
|
20240116,163100,472743280,2870,2870,2870,2870,0
|
|
20240116,163000,472743280,2870,2870,2870,2870,0
|
|
20240116,162900,472743280,2870,2870,2870,2870,0
|
|
20240116,162800,472743280,2870,2870,2870,2870,0
|
|
20240116,162700,472743280,2870,2870,2870,2870,0
|
|
20240116,162600,472743280,2870,2870,2870,2870,0
|
|
20240116,162500,472743280,2870,2870,2870,2870,0
|
|
20240116,162400,472743280,2870,2870,2870,2870,0
|
|
20240116,162300,472743280,2870,2870,2870,2870,0
|
|
20240116,162200,472743280,2870,2870,2870,2870,0
|
|
20240116,162100,472743280,2870,2870,2870,2870,0
|
|
20240116,162000,472743280,2870,2870,2870,2870,0
|
|
20240116,161900,472743280,2870,2870,2870,2870,0
|
|
20240116,161800,472743280,2870,2870,2870,2870,0
|
|
20240116,161700,472743280,2870,2870,2870,2870,0
|
|
20240116,161600,472743280,2870,2870,2870,2870,0
|
|
20240116,161500,472743280,2870,2870,2870,2870,6693
|
|
20240116,161400,472743280,2870,2870,2870,2870,0
|
|
20240116,161300,472743280,2870,2870,2870,2870,0
|
|
20240116,161200,472743280,2870,2870,2870,2870,0
|
|
20240116,161100,472743280,2870,2870,2870,2870,0
|
|
20240116,161000,472743280,2870,2870,2870,2870,0
|
|
20240116,160900,472743280,2870,2870,2870,2870,0
|
|
20240116,160800,472743280,2870,2870,2870,2870,0
|
|
20240116,160700,472743280,2870,2870,2870,2870,0
|
|
20240116,160600,472743280,2870,2870,2870,2870,0
|
|
20240116,160500,472743280,2870,2870,2870,2870,0
|
|
20240116,160400,472743280,2870,2870,2870,2870,0
|
|
20240116,160300,472743280,2870,2870,2870,2870,0
|
|
20240116,160200,472743280,2870,2870,2870,2870,0
|
|
20240116,160100,472743280,2870,2870,2870,2870,0
|
|
20240116,160000,472743280,2870,2870,2870,2870,0
|
|
20240116,155900,472743280,2870,2870,2870,2870,0
|
|
20240116,155800,472743280,2870,2870,2870,2870,0
|
|
20240116,155700,472743280,2870,2870,2870,2870,0
|
|
20240116,155600,472743280,2870,2870,2870,2870,0
|
|
20240116,155500,472743280,2870,2870,2870,2870,0
|
|
20240116,155400,472743280,2870,2870,2870,2870,0
|
|
20240116,155300,472743280,2870,2870,2870,2870,0
|
|
20240116,155200,472743280,2870,2870,2870,2870,0
|
|
20240116,155100,472743280,2870,2870,2870,2870,0
|
|
20240116,155000,472743280,2870,2870,2870,2870,0
|
|
20240116,154900,472743280,2870,2870,2870,2870,0
|
|
20240116,154800,472743280,2870,2870,2870,2870,0
|
|
20240116,154700,472743280,2870,2870,2870,2870,0
|
|
20240116,154600,472743280,2870,2870,2870,2870,0
|
|
20240116,154500,472743280,2870,2870,2870,2870,6693
|
|
20240116,154400,472743280,2870,2870,2870,2870,0
|
|
20240116,154300,472743280,2870,2870,2870,2870,0
|
|
20240116,154200,472743280,2870,2870,2870,2870,0
|
|
20240116,154100,472743280,2870,2870,2870,2870,0
|
|
20240116,154000,472743280,2870,2870,2870,2870,0
|
|
20240116,153900,472743280,2870,2870,2870,2870,0
|
|
20240116,153800,472743280,2870,2870,2870,2870,0
|
|
20240116,153700,472743280,2870,2870,2870,2870,0
|
|
20240116,153600,472743280,2870,2870,2870,2870,0
|
|
20240116,153500,472743280,2870,2870,2870,2870,0
|
|
20240116,153400,472743280,2870,2870,2870,2870,0
|
|
20240116,153300,472743280,2870,2870,2870,2870,0
|
|
20240116,153200,472743280,2870,2870,2870,2870,0
|
|
20240116,153100,472743280,2870,2870,2870,2870,0
|
|
20240116,153000,472743280,2870,2870,2870,2870,6693
|
|
20240116,152900,453534370,2875,2875,2875,2875,0
|
|
20240116,152800,453534370,2875,2875,2875,2875,0
|
|
20240116,152700,453534370,2875,2875,2875,2875,0
|
|
20240116,152600,453534370,2875,2875,2875,2875,0
|
|
20240116,152500,453534370,2875,2875,2875,2875,0
|
|
20240116,152400,453534370,2875,2875,2875,2875,0
|
|
20240116,152300,453534370,2875,2875,2875,2875,0
|
|
20240116,152200,453534370,2875,2875,2875,2875,0
|
|
20240116,152100,453534370,2875,2875,2875,2875,0
|
|
20240116,152000,453534370,2875,2875,2875,2875,0
|
|
20240116,151900,453534370,2875,2875,2875,2875,1181
|
|
20240116,151800,450138995,2875,2875,2875,2875,1
|
|
20240116,151700,450136120,2870,2875,2875,2870,104
|
|
20240116,151600,449837635,2870,2870,2870,2870,120
|
|
20240116,151500,449493235,2855,2860,2860,2855,1000
|
|
20240116,151400,446638225,2870,2860,2870,2860,1047
|
|
20240116,151300,443643335,2860,2865,2865,2860,2000
|
|
20240116,151200,437923080,2865,2865,2865,2865,1
|
|
20240116,151100,437920215,2855,2865,2865,2855,964
|
|
20240116,151000,435166965,2870,2870,2870,2870,0
|
|
20240116,150900,435166965,2870,2870,2870,2870,0
|
|
20240116,150800,435166965,2870,2870,2870,2870,0
|
|
20240116,150700,435166965,2870,2875,2875,2870,21
|
|
20240116,150600,435106685,2870,2870,2870,2870,1
|
|
20240116,150500,435103815,2870,2870,2870,2870,120
|
|
20240116,150400,434759415,2865,2855,2865,2855,101
|
|
20240116,150300,434471050,2855,2855,2855,2855,0
|
|
20240116,150200,434471050,2855,2855,2855,2855,2471
|
|
20240116,150100,427416345,2860,2865,2865,2860,58
|
|
20240116,150000,427250245,2865,2860,2865,2860,75
|
|
20240116,145900,427035440,2860,2860,2865,2860,190
|
|
20240116,145800,426491985,2865,2870,2870,2860,1048
|
|
20240116,145700,423491640,2870,2870,2870,2870,14
|
|
20240116,145600,423451460,2875,2875,2875,2875,5
|
|
20240116,145500,423437085,2860,2870,2875,2860,498
|
|
20240116,145400,422007380,2855,2875,2875,2850,6332
|
|
20240116,145300,403892120,2885,2885,2885,2885,0
|
|
20240116,145200,403892120,2885,2885,2885,2885,0
|
|
20240116,145100,403892120,2885,2885,2885,2885,0
|
|
20240116,145000,403892120,2885,2885,2885,2885,0
|
|
20240116,144900,403892120,2885,2885,2885,2885,0
|
|
20240116,144800,403892120,2885,2885,2885,2885,10
|
|
20240116,144700,403863270,2885,2885,2885,2885,34
|
|
20240116,144600,403765180,2880,2875,2880,2875,1385
|
|
20240116,144500,399780610,2875,2875,2875,2870,314
|
|
20240116,144400,398878655,2875,2875,2875,2875,0
|
|
20240116,144300,398878655,2875,2875,2875,2875,0
|
|
20240116,144200,398878655,2875,2875,2875,2875,2302
|
|
20240116,144100,392260405,2880,2880,2880,2880,52
|
|
20240116,144000,392110645,2880,2880,2880,2875,517
|
|
20240116,143900,390622225,2880,2880,2880,2880,33
|
|
20240116,143800,390527185,2880,2880,2880,2880,0
|
|
20240116,143700,390527185,2880,2880,2880,2880,0
|
|
20240116,143600,390527185,2880,2880,2880,2880,0
|
|
20240116,143500,390527185,2880,2880,2880,2880,1765
|
|
20240116,143400,385443985,2885,2885,2885,2885,401
|
|
20240116,143300,384287100,2885,2885,2885,2885,1313
|
|
20240116,143200,380499095,2885,2890,2890,2885,718
|
|
20240116,143100,378426165,2890,2885,2890,2885,1590
|
|
20240116,143000,373833565,2890,2890,2890,2890,0
|
|
20240116,142900,373833565,2890,2890,2890,2890,100
|
|
20240116,142800,373544565,2890,2890,2890,2890,0
|
|
20240116,142700,373544565,2890,2890,2890,2890,184
|
|
20240116,142600,373012805,2890,2890,2890,2890,0
|
|
20240116,142500,373012805,2890,2890,2890,2890,362
|
|
20240116,142400,371966625,2890,2890,2890,2890,0
|
|
20240116,142300,371966625,2890,2890,2890,2890,0
|
|
20240116,142200,371966625,2890,2890,2890,2890,1276
|
|
20240116,142100,368278985,2895,2895,2895,2895,2
|
|
20240116,142000,368273195,2895,2895,2895,2895,0
|
|
20240116,141900,368273195,2895,2895,2895,2895,0
|
|
20240116,141800,368273195,2895,2895,2895,2895,95
|
|
20240116,141700,367998170,2890,2890,2890,2890,0
|
|
20240116,141600,367998170,2890,2890,2890,2890,0
|
|
20240116,141500,367998170,2890,2890,2890,2890,0
|
|
20240116,141400,367998170,2890,2890,2890,2890,1
|
|
20240116,141300,367995280,2890,2890,2890,2890,0
|
|
20240116,141200,367995280,2890,2890,2895,2890,365
|
|
20240116,141100,366940180,2900,2900,2900,2900,20
|
|
20240116,141000,366882180,2900,2900,2900,2900,1
|
|
20240116,140900,366879280,2895,2895,2895,2895,0
|
|
20240116,140800,366879280,2895,2895,2895,2895,0
|
|
20240116,140700,366879280,2895,2895,2895,2895,0
|
|
20240116,140600,366879280,2895,2895,2895,2895,0
|
|
20240116,140500,366879280,2895,2895,2895,2895,68
|
|
20240116,140400,366682420,2905,2905,2905,2905,0
|
|
20240116,140300,366682420,2905,2905,2905,2905,223
|
|
20240116,140200,366034605,2905,2905,2905,2905,0
|
|
20240116,140100,366034605,2905,2905,2905,2905,2
|
|
20240116,140000,366028795,2910,2910,2910,2910,59
|
|
20240116,135900,365857105,2910,2910,2910,2910,100
|
|
20240116,135800,365566105,2910,2910,2910,2910,211
|
|
20240116,135700,364952095,2910,2910,2910,2910,0
|
|
20240116,135600,364952095,2910,2910,2910,2910,344
|
|
20240116,135500,363951055,2910,2910,2910,2910,0
|
|
20240116,135400,363951055,2910,2910,2910,2910,0
|
|
20240116,135300,363951055,2910,2895,2910,2890,4014
|
|
20240116,135200,352350175,2910,2910,2910,2910,0
|
|
20240116,135100,352350175,2910,2910,2910,2910,100
|
|
20240116,135000,352059175,2910,2910,2910,2910,1030
|
|
20240116,134900,349061875,2910,2910,2910,2910,0
|
|
20240116,134800,349061875,2910,2910,2910,2910,277
|
|
20240116,134700,348255805,2910,2890,2910,2890,2
|
|
20240116,134600,348250005,2890,2895,2895,2890,1800
|
|
20240116,134500,343047995,2910,2910,2910,2910,0
|
|
20240116,134400,343047995,2910,2910,2910,2910,2
|
|
20240116,134300,343042175,2910,2910,2910,2910,2
|
|
20240116,134200,343036355,2895,2895,2895,2895,222
|
|
20240116,134100,342393665,2895,2895,2895,2895,0
|
|
20240116,134000,342393665,2895,2895,2895,2895,0
|
|
20240116,133900,342393665,2895,2895,2895,2895,35
|
|
20240116,133800,342292340,2895,2900,2900,2895,48
|
|
20240116,133700,342153375,2910,2910,2910,2910,4
|
|
20240116,133600,342141735,2910,2910,2910,2910,184
|
|
20240116,133500,341606295,2910,2910,2910,2910,0
|
|
20240116,133400,341606295,2910,2910,2910,2910,0
|
|
20240116,133300,341606295,2910,2910,2910,2910,0
|
|
20240116,133200,341606295,2910,2910,2910,2910,221
|
|
20240116,133100,340963185,2895,2895,2895,2895,10
|
|
20240116,133000,340934235,2895,2895,2895,2895,8
|
|
20240116,132900,340911075,2895,2900,2900,2895,3270
|
|
20240116,132800,331428090,2910,2910,2910,2910,0
|
|
20240116,132700,331428090,2910,2910,2910,2910,0
|
|
20240116,132600,331428090,2910,2900,2910,2900,2
|
|
20240116,132500,331422280,2900,2900,2900,2900,241
|
|
20240116,132400,330723380,2900,2900,2900,2900,10
|
|
20240116,132300,330694380,2900,2900,2900,2900,11
|
|
20240116,132200,330662480,2890,2890,2890,2890,0
|
|
20240116,132100,330662480,2890,2890,2890,2890,0
|
|
20240116,132000,330662480,2890,2890,2890,2890,30
|
|
20240116,131900,330575780,2890,2890,2890,2890,200
|
|
20240116,131800,329997780,2895,2895,2895,2895,241
|
|
20240116,131700,329300085,2895,2895,2895,2895,0
|
|
20240116,131600,329300085,2895,2895,2895,2895,0
|
|
20240116,131500,329300085,2895,2895,2895,2895,0
|
|
20240116,131400,329300085,2895,2895,2895,2895,1
|
|
20240116,131300,329297190,2895,2895,2895,2895,230
|
|
20240116,131200,328631340,2910,2910,2910,2910,0
|
|
20240116,131100,328631340,2910,2910,2910,2910,5
|
|
20240116,131000,328616790,2910,2910,2910,2910,181
|
|
20240116,130900,328090080,2895,2895,2895,2895,0
|
|
20240116,130800,328090080,2895,2895,2895,2895,70
|
|
20240116,130700,327887430,2895,2900,2900,2895,25
|
|
20240116,130600,327815045,2895,2895,2895,2895,0
|
|
20240116,130500,327815045,2895,2895,2895,2895,0
|
|
20240116,130400,327815045,2895,2895,2895,2895,0
|
|
20240116,130300,327815045,2895,2895,2895,2895,0
|
|
20240116,130200,327815045,2895,2895,2895,2895,666
|
|
20240116,130100,325886975,2910,2910,2910,2910,100
|
|
20240116,130000,325595975,2895,2895,2895,2895,0
|
|
20240116,125900,325595975,2895,2895,2895,2895,0
|
|
20240116,125800,325595975,2895,2895,2895,2895,0
|
|
20240116,125700,325595975,2895,2895,2895,2895,0
|
|
20240116,125600,325595975,2895,2895,2895,2895,0
|
|
20240116,125500,325595975,2895,2895,2895,2895,1
|
|
20240116,125400,325593080,2910,2910,2910,2910,0
|
|
20240116,125300,325593080,2910,2900,2910,2900,269
|
|
20240116,125200,324812970,2900,2900,2900,2900,0
|
|
20240116,125100,324812970,2900,2900,2900,2900,0
|
|
20240116,125000,324812970,2900,2900,2900,2900,0
|
|
20240116,124900,324812970,2900,2900,2900,2900,0
|
|
20240116,124800,324812970,2900,2900,2900,2900,0
|
|
20240116,124700,324812970,2900,2900,2900,2900,9
|
|
20240116,124600,324786870,2900,2900,2900,2900,1
|
|
20240116,124500,324783970,2900,2900,2900,2900,1
|
|
20240116,124400,324781070,2900,2900,2900,2900,412
|
|
20240116,124300,323586270,2900,2900,2900,2900,500
|
|
20240116,124200,322136270,2900,2900,2900,2900,30
|
|
20240116,124100,322049270,2900,2900,2900,2900,80
|
|
20240116,124000,321817270,2895,2895,2895,2895,923
|
|
20240116,123900,319145185,2900,2900,2900,2900,0
|
|
20240116,123800,319145185,2900,2900,2900,2900,536
|
|
20240116,123700,317590785,2905,2905,2905,2905,0
|
|
20240116,123600,317590785,2905,2905,2905,2905,0
|
|
20240116,123500,317590785,2905,2905,2905,2905,53
|
|
20240116,123400,317436820,2905,2905,2905,2905,0
|
|
20240116,123300,317436820,2905,2905,2905,2905,200
|
|
20240116,123200,316855820,2905,2905,2905,2905,200
|
|
20240116,123100,316274820,2905,2905,2905,2905,51
|
|
20240116,123000,316126665,2905,2905,2905,2905,0
|
|
20240116,122900,316126665,2905,2905,2905,2905,0
|
|
20240116,122800,316126665,2905,2905,2905,2905,1
|
|
20240116,122700,316123760,2900,2900,2900,2900,127
|
|
20240116,122600,315755460,2900,2900,2900,2900,0
|
|
20240116,122500,315755460,2900,2900,2900,2900,0
|
|
20240116,122400,315755460,2900,2900,2900,2900,0
|
|
20240116,122300,315755460,2900,2900,2900,2900,1
|
|
20240116,122200,315752560,2895,2895,2895,2895,0
|
|
20240116,122100,315752560,2895,2895,2895,2895,54
|
|
20240116,122000,315596230,2895,2895,2895,2895,0
|
|
20240116,121900,315596230,2895,2900,2900,2895,493
|
|
20240116,121800,314167905,2900,2900,2900,2900,0
|
|
20240116,121700,314167905,2900,2900,2900,2900,7
|
|
20240116,121600,314147605,2900,2900,2900,2900,1
|
|
20240116,121500,314144705,2885,2885,2885,2885,0
|
|
20240116,121400,314144705,2885,2885,2885,2885,0
|
|
20240116,121300,314144705,2885,2885,2885,2885,0
|
|
20240116,121200,314144705,2885,2885,2885,2885,1
|
|
20240116,121100,314141820,2895,2895,2895,2895,0
|
|
20240116,121000,314141820,2895,2895,2895,2895,0
|
|
20240116,120900,314141820,2895,2895,2895,2895,0
|
|
20240116,120800,314141820,2895,2895,2895,2895,0
|
|
20240116,120700,314141820,2895,2895,2895,2895,0
|
|
20240116,120600,314141820,2895,2895,2895,2895,0
|
|
20240116,120500,314141820,2895,2895,2895,2895,0
|
|
20240116,120400,314141820,2895,2895,2895,2895,100
|
|
20240116,120300,313852320,2900,2900,2900,2900,0
|
|
20240116,120200,313852320,2900,2900,2900,2900,0
|
|
20240116,120100,313852320,2900,2900,2900,2900,0
|
|
20240116,120000,313852320,2900,2900,2900,2900,37
|
|
20240116,115900,313745020,2905,2905,2905,2905,0
|
|
20240116,115800,313745020,2905,2905,2905,2905,0
|
|
20240116,115700,313745020,2905,2905,2905,2905,500
|
|
20240116,115600,312292520,2890,2890,2890,2890,0
|
|
20240116,115500,312292520,2890,2890,2890,2890,0
|
|
20240116,115400,312292520,2890,2890,2890,2890,0
|
|
20240116,115300,312292520,2890,2890,2890,2890,0
|
|
20240116,115200,312292520,2890,2890,2890,2890,950
|
|
20240116,115100,309547020,2890,2890,2890,2890,0
|
|
20240116,115000,309547020,2890,2890,2890,2890,1679
|
|
20240116,114900,304694710,2890,2890,2890,2890,0
|
|
20240116,114800,304694710,2890,2890,2890,2890,50
|
|
20240116,114700,304550210,2890,2890,2890,2890,0
|
|
20240116,114600,304550210,2890,2890,2890,2890,0
|
|
20240116,114500,304550210,2890,2890,2890,2890,0
|
|
20240116,114400,304550210,2890,2890,2890,2890,0
|
|
20240116,114300,304550210,2890,2890,2890,2890,0
|
|
20240116,114200,304550210,2890,2890,2890,2890,2
|
|
20240116,114100,304544430,2890,2890,2890,2890,454
|
|
20240116,114000,303232370,2890,2890,2890,2890,0
|
|
20240116,113900,303232370,2890,2890,2890,2890,500
|
|
20240116,113800,301787370,2900,2900,2900,2900,0
|
|
20240116,113700,301787370,2900,2900,2900,2900,137
|
|
20240116,113600,301390070,2895,2895,2895,2895,0
|
|
20240116,113500,301390070,2895,2895,2895,2895,0
|
|
20240116,113400,301390070,2895,2895,2895,2895,1299
|
|
20240116,113300,297629465,2900,2900,2905,2900,2189
|
|
20240116,113200,291281360,2900,2900,2900,2900,0
|
|
20240116,113100,291281360,2900,2900,2900,2900,300
|
|
20240116,113000,290411360,2905,2905,2905,2905,500
|
|
20240116,112900,288958860,2905,2900,2905,2900,2
|
|
20240116,112800,288953055,2900,2900,2900,2900,0
|
|
20240116,112700,288953055,2900,2900,2900,2900,0
|
|
20240116,112600,288953055,2900,2900,2900,2900,0
|
|
20240116,112500,288953055,2900,2900,2900,2900,0
|
|
20240116,112400,288953055,2900,2900,2900,2900,0
|
|
20240116,112300,288953055,2900,2900,2900,2900,0
|
|
20240116,112200,288953055,2900,2900,2900,2900,0
|
|
20240116,112100,288953055,2900,2900,2900,2900,1
|
|
20240116,112000,288950155,2900,2900,2900,2900,0
|
|
20240116,111900,288950155,2900,2900,2900,2900,0
|
|
20240116,111800,288950155,2900,2900,2900,2900,0
|
|
20240116,111700,288950155,2900,2900,2900,2900,1002
|
|
20240116,111600,286044355,2900,2900,2900,2900,1
|
|
20240116,111500,286041455,2905,2905,2905,2905,50
|
|
20240116,111400,285896205,2910,2910,2910,2910,0
|
|
20240116,111300,285896205,2910,2910,2910,2910,574
|
|
20240116,111200,284225865,2905,2915,2915,2905,143
|
|
20240116,111100,283810400,2910,2910,2910,2910,94
|
|
20240116,111000,283536860,2910,2910,2910,2910,29
|
|
20240116,110900,283452470,2905,2905,2905,2905,2
|
|
20240116,110800,283446660,2910,2905,2910,2905,605
|
|
20240116,110700,281688465,2905,2905,2905,2905,37
|
|
20240116,110600,281580980,2905,2905,2905,2905,11
|
|
20240116,110500,281549025,2905,2905,2905,2905,0
|
|
20240116,110400,281549025,2905,2900,2905,2900,14
|
|
20240116,110300,281508415,2895,2895,2895,2895,0
|
|
20240116,110200,281508415,2895,2895,2895,2895,0
|
|
20240116,110100,281508415,2895,2895,2895,2895,31
|
|
20240116,110000,281418670,2890,2885,2890,2885,1460
|
|
20240116,105900,277200190,2885,2885,2885,2885,91
|
|
20240116,105800,276937655,2885,2885,2885,2885,0
|
|
20240116,105700,276937655,2885,2885,2885,2885,196
|
|
20240116,105600,276372195,2885,2880,2885,2880,293
|
|
20240116,105500,275528185,2880,2870,2880,2870,1802
|
|
20240116,105400,270348325,2880,2880,2880,2880,34
|
|
20240116,105300,270250405,2880,2880,2880,2880,0
|
|
20240116,105200,270250405,2880,2880,2880,2880,0
|
|
20240116,105100,270250405,2880,2880,2880,2880,609
|
|
20240116,105000,268496485,2870,2875,2875,2870,131
|
|
20240116,104900,268120020,2875,2875,2875,2875,793
|
|
20240116,104800,265840145,2880,2875,2880,2875,2
|
|
20240116,104700,265834390,2875,2875,2875,2875,107
|
|
20240116,104600,265526765,2875,2875,2875,2875,43
|
|
20240116,104500,265403140,2875,2875,2875,2875,377
|
|
20240116,104400,264319265,2875,2875,2875,2875,123
|
|
20240116,104300,263965640,2875,2875,2875,2875,1
|
|
20240116,104200,263962765,2875,2875,2875,2875,100
|
|
20240116,104100,263675265,2875,2875,2875,2875,0
|
|
20240116,104000,263675265,2875,2875,2875,2875,5
|
|
20240116,103900,263660890,2870,2870,2870,2870,0
|
|
20240116,103800,263660890,2870,2870,2870,2870,240
|
|
20240116,103700,262972090,2870,2870,2870,2870,0
|
|
20240116,103600,262972090,2870,2870,2870,2870,0
|
|
20240116,103500,262972090,2870,2870,2870,2870,0
|
|
20240116,103400,262972090,2870,2870,2870,2870,291
|
|
20240116,103300,262136920,2870,2870,2870,2870,0
|
|
20240116,103200,262136920,2870,2870,2870,2870,0
|
|
20240116,103100,262136920,2870,2870,2870,2870,10
|
|
20240116,103000,262108220,2875,2875,2875,2875,0
|
|
20240116,102900,262108220,2875,2875,2875,2875,0
|
|
20240116,102800,262108220,2875,2875,2875,2875,114
|
|
20240116,102700,261780470,2875,2875,2875,2875,0
|
|
20240116,102600,261780470,2875,2875,2875,2875,2
|
|
20240116,102500,261774720,2865,2860,2865,2830,5350
|
|
20240116,102400,246569465,2875,2875,2875,2875,0
|
|
20240116,102300,246569465,2875,2875,2875,2875,0
|
|
20240116,102200,246569465,2875,2875,2875,2875,0
|
|
20240116,102100,246569465,2875,2875,2875,2875,0
|
|
20240116,102000,246569465,2875,2875,2875,2875,40
|
|
20240116,101900,246454465,2880,2880,2880,2880,0
|
|
20240116,101800,246454465,2880,2880,2880,2880,0
|
|
20240116,101700,246454465,2880,2880,2880,2880,0
|
|
20240116,101600,246454465,2880,2880,2880,2880,105
|
|
20240116,101500,246152065,2880,2880,2880,2880,0
|
|
20240116,101400,246152065,2880,2880,2880,2880,204
|
|
20240116,101300,245564545,2880,2880,2880,2880,303
|
|
20240116,101200,244691905,2880,2880,2880,2880,1501
|
|
20240116,101100,240369025,2850,2860,2860,2850,1801
|
|
20240116,101000,235224170,2860,2865,2865,2860,526
|
|
20240116,100900,233717595,2890,2890,2890,2890,20
|
|
20240116,100800,233659795,2890,2890,2890,2890,0
|
|
20240116,100700,233659795,2890,2890,2890,2890,35
|
|
20240116,100600,233558645,2860,2885,2885,2860,164
|
|
20240116,100500,233085530,2885,2885,2885,2885,0
|
|
20240116,100400,233085530,2885,2865,2885,2865,1862
|
|
20240116,100300,227714965,2865,2860,2865,2860,2380
|
|
20240116,100200,220898305,2860,2845,2860,2845,1686
|
|
20240116,100100,216084135,2850,2850,2850,2850,1752
|
|
20240116,100000,211090935,2850,2845,2850,2845,711
|
|
20240116,095900,209067140,2845,2830,2845,2830,3
|
|
20240116,095800,209058635,2830,2840,2840,2830,123
|
|
20240116,095700,208710335,2830,2835,2845,2825,4289
|
|
20240116,095600,196582430,2820,2845,2850,2815,41354
|
|
20240116,095500,79763265,2850,2870,2870,2845,5519
|
|
20240116,095400,63985250,2870,2875,2875,2870,1278
|
|
20240116,095300,60316415,2870,2870,2870,2870,0
|
|
20240116,095200,60316415,2870,2870,2870,2870,0
|
|
20240116,095100,60316415,2870,2875,2875,2870,611
|
|
20240116,095000,58560630,2895,2900,2900,2875,371
|
|
20240116,094900,57492260,2900,2900,2900,2900,343
|
|
20240116,094800,56497560,2870,2870,2870,2870,0
|
|
20240116,094700,56497560,2870,2895,2895,2870,8789
|
|
20240116,094600,31197815,2900,2900,2900,2900,12
|
|
20240116,094500,31163015,2910,2910,2910,2910,0
|
|
20240116,094400,31163015,2910,2910,2910,2910,0
|
|
20240116,094300,31163015,2910,2910,2910,2910,0
|
|
20240116,094200,31163015,2910,2910,2910,2910,45
|
|
20240116,094100,31032065,2910,2910,2910,2910,500
|
|
20240116,094000,29577065,2920,2920,2920,2920,0
|
|
20240116,093900,29577065,2920,2915,2920,2910,24
|
|
20240116,093800,29507145,2915,2915,2915,2915,14
|
|
20240116,093700,29466335,2895,2895,2895,2895,1
|
|
20240116,093600,29463440,2925,2925,2925,2925,0
|
|
20240116,093500,29463440,2925,2925,2925,2925,0
|
|
20240116,093400,29463440,2925,2920,2925,2920,11
|
|
20240116,093300,29431270,2890,2890,2890,2890,0
|
|
20240116,093200,29431270,2890,2890,2890,2890,0
|
|
20240116,093100,29431270,2890,2915,2915,2890,358
|
|
20240116,093000,28394265,2920,2920,2920,2920,50
|
|
20240116,092900,28248265,2910,2925,2925,2910,167
|
|
20240116,092800,27762110,2910,2910,2910,2910,0
|
|
20240116,092700,27762110,2910,2910,2910,2910,3
|
|
20240116,092600,27753380,2910,2910,2910,2910,0
|
|
20240116,092500,27753380,2910,2920,2920,2910,2311
|
|
20240116,092400,21014350,2925,2925,2925,2925,36
|
|
20240116,092300,20909050,2930,2930,2930,2930,1
|
|
20240116,092200,20906120,2930,2930,2930,2930,264
|
|
20240116,092100,20132600,2930,2930,2930,2930,18
|
|
20240116,092000,20079860,2930,2930,2930,2930,282
|
|
20240116,091900,19253600,2930,2930,2930,2930,36
|
|
20240116,091800,19148120,2925,2925,2925,2925,1
|
|
20240116,091700,19145195,2925,2925,2925,2925,0
|
|
20240116,091600,19145195,2925,2925,2925,2925,15
|
|
20240116,091500,19101320,2925,2935,2935,2925,22
|
|
20240116,091400,19036820,2935,2915,2935,2915,472
|
|
20240116,091300,17659645,2915,2915,2915,2915,0
|
|
20240116,091200,17659645,2915,2915,2915,2915,0
|
|
20240116,091100,17659645,2915,2920,2920,2915,836
|
|
20240116,091000,15222550,2920,2925,2925,2920,74
|
|
20240116,090900,15006130,2920,2920,2920,2920,10
|
|
20240116,090800,14976930,2920,2925,2925,2920,12
|
|
20240116,090700,14941880,2915,2915,2915,2915,50
|
|
20240116,090600,14796130,2915,2915,2915,2915,3
|
|
20240116,090500,14787385,2915,2905,2915,2905,2651
|
|
20240116,090400,7078605,2905,2905,2905,2905,0
|
|
20240116,090300,7078605,2905,2895,2905,2895,718
|
|
20240116,090200,4994765,2880,2895,2895,2880,44
|
|
20240116,090100,4867865,2880,2880,2900,2880,646
|
|
20240116,090000,3007365,2875,2875,2885,2875,1046
|