649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,194500,1120689470,2740,2740,2740,2740,0
|
|
20240117,194400,1120689470,2740,2740,2740,2740,0
|
|
20240117,194300,1120689470,2740,2740,2740,2740,0
|
|
20240117,194200,1120689470,2740,2740,2740,2740,0
|
|
20240117,194100,1120689470,2740,2740,2740,2740,0
|
|
20240117,194000,1120689470,2740,2740,2740,2740,0
|
|
20240117,193900,1120689470,2740,2740,2740,2740,0
|
|
20240117,193800,1120689470,2740,2740,2740,2740,0
|
|
20240117,193700,1120689470,2740,2740,2740,2740,0
|
|
20240117,193600,1120689470,2740,2740,2740,2740,0
|
|
20240117,193500,1120689470,2740,2740,2740,2740,0
|
|
20240117,193400,1120689470,2740,2740,2740,2740,0
|
|
20240117,193300,1120689470,2740,2740,2740,2740,0
|
|
20240117,193200,1120689470,2740,2740,2740,2740,0
|
|
20240117,193100,1120689470,2740,2740,2740,2740,0
|
|
20240117,193000,1120689470,2740,2740,2740,2740,0
|
|
20240117,192900,1120689470,2740,2740,2740,2740,0
|
|
20240117,192800,1120689470,2740,2740,2740,2740,0
|
|
20240117,192700,1120689470,2740,2740,2740,2740,0
|
|
20240117,192600,1120689470,2740,2740,2740,2740,0
|
|
20240117,192500,1120689470,2740,2740,2740,2740,0
|
|
20240117,192400,1120689470,2740,2740,2740,2740,0
|
|
20240117,192300,1120689470,2740,2740,2740,2740,0
|
|
20240117,192200,1120689470,2740,2740,2740,2740,0
|
|
20240117,192100,1120689470,2740,2740,2740,2740,0
|
|
20240117,192000,1120689470,2740,2740,2740,2740,0
|
|
20240117,191900,1120689470,2740,2740,2740,2740,0
|
|
20240117,191800,1120689470,2740,2740,2740,2740,0
|
|
20240117,191700,1120689470,2740,2740,2740,2740,0
|
|
20240117,191600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,191500,1120689470,2740,2740,2740,2740,0
|
|
20240117,191400,1120689470,2740,2740,2740,2740,0
|
|
20240117,191300,1120689470,2740,2740,2740,2740,0
|
|
20240117,191200,1120689470,2740,2740,2740,2740,0
|
|
20240117,191100,1120689470,2740,2740,2740,2740,0
|
|
20240117,191000,1120689470,2740,2740,2740,2740,0
|
|
20240117,190900,1120689470,2740,2740,2740,2740,0
|
|
20240117,190800,1120689470,2740,2740,2740,2740,0
|
|
20240117,190700,1120689470,2740,2740,2740,2740,0
|
|
20240117,190600,1120689470,2740,2740,2740,2740,0
|
|
20240117,190500,1120689470,2740,2740,2740,2740,0
|
|
20240117,190400,1120689470,2740,2740,2740,2740,0
|
|
20240117,190300,1120689470,2740,2740,2740,2740,0
|
|
20240117,190200,1120689470,2740,2740,2740,2740,0
|
|
20240117,190100,1120689470,2740,2740,2740,2740,0
|
|
20240117,190000,1120689470,2740,2740,2740,2740,0
|
|
20240117,185900,1120689470,2740,2740,2740,2740,0
|
|
20240117,185800,1120689470,2740,2740,2740,2740,0
|
|
20240117,185700,1120689470,2740,2740,2740,2740,0
|
|
20240117,185600,1120689470,2740,2740,2740,2740,0
|
|
20240117,185500,1120689470,2740,2740,2740,2740,0
|
|
20240117,185400,1120689470,2740,2740,2740,2740,0
|
|
20240117,185300,1120689470,2740,2740,2740,2740,0
|
|
20240117,185200,1120689470,2740,2740,2740,2740,0
|
|
20240117,185100,1120689470,2740,2740,2740,2740,0
|
|
20240117,185000,1120689470,2740,2740,2740,2740,0
|
|
20240117,184900,1120689470,2740,2740,2740,2740,0
|
|
20240117,184800,1120689470,2740,2740,2740,2740,0
|
|
20240117,184700,1120689470,2740,2740,2740,2740,0
|
|
20240117,184600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,184500,1120689470,2740,2740,2740,2740,0
|
|
20240117,184400,1120689470,2740,2740,2740,2740,0
|
|
20240117,184300,1120689470,2740,2740,2740,2740,0
|
|
20240117,184200,1120689470,2740,2740,2740,2740,0
|
|
20240117,184100,1120689470,2740,2740,2740,2740,0
|
|
20240117,184000,1120689470,2740,2740,2740,2740,0
|
|
20240117,183900,1120689470,2740,2740,2740,2740,0
|
|
20240117,183800,1120689470,2740,2740,2740,2740,0
|
|
20240117,183700,1120689470,2740,2740,2740,2740,0
|
|
20240117,183600,1120689470,2740,2740,2740,2740,0
|
|
20240117,183500,1120689470,2740,2740,2740,2740,0
|
|
20240117,183400,1120689470,2740,2740,2740,2740,0
|
|
20240117,183300,1120689470,2740,2740,2740,2740,0
|
|
20240117,183200,1120689470,2740,2740,2740,2740,0
|
|
20240117,183100,1120689470,2740,2740,2740,2740,0
|
|
20240117,183000,1120689470,2740,2740,2740,2740,0
|
|
20240117,182900,1120689470,2740,2740,2740,2740,0
|
|
20240117,182800,1120689470,2740,2740,2740,2740,0
|
|
20240117,182700,1120689470,2740,2740,2740,2740,0
|
|
20240117,182600,1120689470,2740,2740,2740,2740,0
|
|
20240117,182500,1120689470,2740,2740,2740,2740,0
|
|
20240117,182400,1120689470,2740,2740,2740,2740,0
|
|
20240117,182300,1120689470,2740,2740,2740,2740,0
|
|
20240117,182200,1120689470,2740,2740,2740,2740,0
|
|
20240117,182100,1120689470,2740,2740,2740,2740,0
|
|
20240117,182000,1120689470,2740,2740,2740,2740,0
|
|
20240117,181900,1120689470,2740,2740,2740,2740,0
|
|
20240117,181800,1120689470,2740,2740,2740,2740,0
|
|
20240117,181700,1120689470,2740,2740,2740,2740,0
|
|
20240117,181600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,181500,1120689470,2740,2740,2740,2740,0
|
|
20240117,181400,1120689470,2740,2740,2740,2740,0
|
|
20240117,181300,1120689470,2740,2740,2740,2740,0
|
|
20240117,181200,1120689470,2740,2740,2740,2740,0
|
|
20240117,181100,1120689470,2740,2740,2740,2740,0
|
|
20240117,181000,1120689470,2740,2740,2740,2740,0
|
|
20240117,180900,1120689470,2740,2740,2740,2740,0
|
|
20240117,180800,1120689470,2740,2740,2740,2740,0
|
|
20240117,180700,1120689470,2740,2740,2740,2740,0
|
|
20240117,180600,1120689470,2740,2740,2740,2740,0
|
|
20240117,180500,1120689470,2740,2740,2740,2740,0
|
|
20240117,180400,1120689470,2740,2740,2740,2740,0
|
|
20240117,180300,1120689470,2740,2740,2740,2740,0
|
|
20240117,180200,1120689470,2740,2740,2740,2740,0
|
|
20240117,180100,1120689470,2740,2740,2740,2740,0
|
|
20240117,180000,1120689470,2740,2740,2740,2740,0
|
|
20240117,175900,1120689470,2740,2740,2740,2740,0
|
|
20240117,175800,1120689470,2740,2740,2740,2740,0
|
|
20240117,175700,1120689470,2740,2740,2740,2740,0
|
|
20240117,175600,1120689470,2740,2740,2740,2740,0
|
|
20240117,175500,1120689470,2740,2740,2740,2740,0
|
|
20240117,175400,1120689470,2740,2740,2740,2740,0
|
|
20240117,175300,1120689470,2740,2740,2740,2740,0
|
|
20240117,175200,1120689470,2740,2740,2740,2740,0
|
|
20240117,175100,1120689470,2740,2740,2740,2740,0
|
|
20240117,175000,1120689470,2740,2740,2740,2740,0
|
|
20240117,174900,1120689470,2740,2740,2740,2740,0
|
|
20240117,174800,1120689470,2740,2740,2740,2740,0
|
|
20240117,174700,1120689470,2740,2740,2740,2740,0
|
|
20240117,174600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,174500,1120689470,2740,2740,2740,2740,0
|
|
20240117,174400,1120689470,2740,2740,2740,2740,0
|
|
20240117,174300,1120689470,2740,2740,2740,2740,0
|
|
20240117,174200,1120689470,2740,2740,2740,2740,0
|
|
20240117,174100,1120689470,2740,2740,2740,2740,0
|
|
20240117,174000,1120689470,2740,2740,2740,2740,0
|
|
20240117,173900,1120689470,2740,2740,2740,2740,0
|
|
20240117,173800,1120689470,2740,2740,2740,2740,0
|
|
20240117,173700,1120689470,2740,2740,2740,2740,0
|
|
20240117,173600,1120689470,2740,2740,2740,2740,0
|
|
20240117,173500,1120689470,2740,2740,2740,2740,0
|
|
20240117,173400,1120689470,2740,2740,2740,2740,0
|
|
20240117,173300,1120689470,2740,2740,2740,2740,0
|
|
20240117,173200,1120689470,2740,2740,2740,2740,0
|
|
20240117,173100,1120689470,2740,2740,2740,2740,0
|
|
20240117,173000,1120689470,2740,2740,2740,2740,0
|
|
20240117,172900,1120689470,2740,2740,2740,2740,0
|
|
20240117,172800,1120689470,2740,2740,2740,2740,0
|
|
20240117,172700,1120689470,2740,2740,2740,2740,0
|
|
20240117,172600,1120689470,2740,2740,2740,2740,0
|
|
20240117,172500,1120689470,2740,2740,2740,2740,0
|
|
20240117,172400,1120689470,2740,2740,2740,2740,0
|
|
20240117,172300,1120689470,2740,2740,2740,2740,0
|
|
20240117,172200,1120689470,2740,2740,2740,2740,0
|
|
20240117,172100,1120689470,2740,2740,2740,2740,0
|
|
20240117,172000,1120689470,2740,2740,2740,2740,0
|
|
20240117,171900,1120689470,2740,2740,2740,2740,0
|
|
20240117,171800,1120689470,2740,2740,2740,2740,0
|
|
20240117,171700,1120689470,2740,2740,2740,2740,0
|
|
20240117,171600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,171500,1120689470,2740,2740,2740,2740,0
|
|
20240117,171400,1120689470,2740,2740,2740,2740,0
|
|
20240117,171300,1120689470,2740,2740,2740,2740,0
|
|
20240117,171200,1120689470,2740,2740,2740,2740,0
|
|
20240117,171100,1120689470,2740,2740,2740,2740,0
|
|
20240117,171000,1120689470,2740,2740,2740,2740,0
|
|
20240117,170900,1120689470,2740,2740,2740,2740,0
|
|
20240117,170800,1120689470,2740,2740,2740,2740,0
|
|
20240117,170700,1120689470,2740,2740,2740,2740,0
|
|
20240117,170600,1120689470,2740,2740,2740,2740,0
|
|
20240117,170500,1120689470,2740,2740,2740,2740,0
|
|
20240117,170400,1120689470,2740,2740,2740,2740,0
|
|
20240117,170300,1120689470,2740,2740,2740,2740,0
|
|
20240117,170200,1120689470,2740,2740,2740,2740,0
|
|
20240117,170100,1120689470,2740,2740,2740,2740,0
|
|
20240117,170000,1120689470,2740,2740,2740,2740,0
|
|
20240117,165900,1120689470,2740,2740,2740,2740,0
|
|
20240117,165800,1120689470,2740,2740,2740,2740,0
|
|
20240117,165700,1120689470,2740,2740,2740,2740,0
|
|
20240117,165600,1120689470,2740,2740,2740,2740,0
|
|
20240117,165500,1120689470,2740,2740,2740,2740,0
|
|
20240117,165400,1120689470,2740,2740,2740,2740,0
|
|
20240117,165300,1120689470,2740,2740,2740,2740,0
|
|
20240117,165200,1120689470,2740,2740,2740,2740,0
|
|
20240117,165100,1120689470,2740,2740,2740,2740,0
|
|
20240117,165000,1120689470,2740,2740,2740,2740,0
|
|
20240117,164900,1120689470,2740,2740,2740,2740,0
|
|
20240117,164800,1120689470,2740,2740,2740,2740,0
|
|
20240117,164700,1120689470,2740,2740,2740,2740,0
|
|
20240117,164600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,164500,1120689470,2740,2740,2740,2740,0
|
|
20240117,164400,1120689470,2740,2740,2740,2740,0
|
|
20240117,164300,1120689470,2740,2740,2740,2740,0
|
|
20240117,164200,1120689470,2740,2740,2740,2740,0
|
|
20240117,164100,1120689470,2740,2740,2740,2740,0
|
|
20240117,164000,1120689470,2740,2740,2740,2740,0
|
|
20240117,163900,1120689470,2740,2740,2740,2740,0
|
|
20240117,163800,1120689470,2740,2740,2740,2740,0
|
|
20240117,163700,1120689470,2740,2740,2740,2740,0
|
|
20240117,163600,1120689470,2740,2740,2740,2740,0
|
|
20240117,163500,1120689470,2740,2740,2740,2740,0
|
|
20240117,163400,1120689470,2740,2740,2740,2740,0
|
|
20240117,163300,1120689470,2740,2740,2740,2740,0
|
|
20240117,163200,1120689470,2740,2740,2740,2740,0
|
|
20240117,163100,1120689470,2740,2740,2740,2740,0
|
|
20240117,163000,1120689470,2740,2740,2740,2740,0
|
|
20240117,162900,1120689470,2740,2740,2740,2740,0
|
|
20240117,162800,1120689470,2740,2740,2740,2740,0
|
|
20240117,162700,1120689470,2740,2740,2740,2740,0
|
|
20240117,162600,1120689470,2740,2740,2740,2740,0
|
|
20240117,162500,1120689470,2740,2740,2740,2740,0
|
|
20240117,162400,1120689470,2740,2740,2740,2740,0
|
|
20240117,162300,1120689470,2740,2740,2740,2740,0
|
|
20240117,162200,1120689470,2740,2740,2740,2740,0
|
|
20240117,162100,1120689470,2740,2740,2740,2740,0
|
|
20240117,162000,1120689470,2740,2740,2740,2740,0
|
|
20240117,161900,1120689470,2740,2740,2740,2740,0
|
|
20240117,161800,1120689470,2740,2740,2740,2740,0
|
|
20240117,161700,1120689470,2740,2740,2740,2740,0
|
|
20240117,161600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,161500,1120689470,2740,2740,2740,2740,0
|
|
20240117,161400,1120689470,2740,2740,2740,2740,0
|
|
20240117,161300,1120689470,2740,2740,2740,2740,0
|
|
20240117,161200,1120689470,2740,2740,2740,2740,0
|
|
20240117,161100,1120689470,2740,2740,2740,2740,0
|
|
20240117,161000,1120689470,2740,2740,2740,2740,0
|
|
20240117,160900,1120689470,2740,2740,2740,2740,0
|
|
20240117,160800,1120689470,2740,2740,2740,2740,0
|
|
20240117,160700,1120689470,2740,2740,2740,2740,0
|
|
20240117,160600,1120689470,2740,2740,2740,2740,0
|
|
20240117,160500,1120689470,2740,2740,2740,2740,0
|
|
20240117,160400,1120689470,2740,2740,2740,2740,0
|
|
20240117,160300,1120689470,2740,2740,2740,2740,0
|
|
20240117,160200,1120689470,2740,2740,2740,2740,0
|
|
20240117,160100,1120689470,2740,2740,2740,2740,0
|
|
20240117,160000,1120689470,2740,2740,2740,2740,0
|
|
20240117,155900,1120689470,2740,2740,2740,2740,0
|
|
20240117,155800,1120689470,2740,2740,2740,2740,0
|
|
20240117,155700,1120689470,2740,2740,2740,2740,0
|
|
20240117,155600,1120689470,2740,2740,2740,2740,0
|
|
20240117,155500,1120689470,2740,2740,2740,2740,0
|
|
20240117,155400,1120689470,2740,2740,2740,2740,0
|
|
20240117,155300,1120689470,2740,2740,2740,2740,0
|
|
20240117,155200,1120689470,2740,2740,2740,2740,0
|
|
20240117,155100,1120689470,2740,2740,2740,2740,0
|
|
20240117,155000,1120689470,2740,2740,2740,2740,0
|
|
20240117,154900,1120689470,2740,2740,2740,2740,0
|
|
20240117,154800,1120689470,2740,2740,2740,2740,0
|
|
20240117,154700,1120689470,2740,2740,2740,2740,0
|
|
20240117,154600,1120689470,2740,2740,2740,2740,6514
|
|
20240117,154500,1120689470,2740,2740,2740,2740,0
|
|
20240117,154400,1120689470,2740,2740,2740,2740,0
|
|
20240117,154300,1120689470,2740,2740,2740,2740,0
|
|
20240117,154200,1120689470,2740,2740,2740,2740,0
|
|
20240117,154100,1120689470,2740,2740,2740,2740,0
|
|
20240117,154000,1120689470,2740,2740,2740,2740,0
|
|
20240117,153900,1120689470,2740,2740,2740,2740,0
|
|
20240117,153800,1120689470,2740,2740,2740,2740,0
|
|
20240117,153700,1120689470,2740,2740,2740,2740,0
|
|
20240117,153600,1120689470,2740,2740,2740,2740,0
|
|
20240117,153500,1120689470,2740,2740,2740,2740,0
|
|
20240117,153400,1120689470,2740,2740,2740,2740,0
|
|
20240117,153300,1120689470,2740,2740,2740,2740,0
|
|
20240117,153200,1120689470,2740,2740,2740,2740,0
|
|
20240117,153100,1120689470,2740,2740,2740,2740,0
|
|
20240117,153000,1120689470,2740,2740,2740,2740,6514
|
|
20240117,152900,1102841110,2750,2750,2750,2750,0
|
|
20240117,152800,1102841110,2750,2750,2750,2750,0
|
|
20240117,152700,1102841110,2750,2750,2750,2750,0
|
|
20240117,152600,1102841110,2750,2750,2750,2750,0
|
|
20240117,152500,1102841110,2750,2750,2750,2750,0
|
|
20240117,152400,1102841110,2750,2750,2750,2750,0
|
|
20240117,152300,1102841110,2750,2750,2750,2750,0
|
|
20240117,152200,1102841110,2750,2750,2750,2750,0
|
|
20240117,152100,1102841110,2750,2750,2750,2750,0
|
|
20240117,152000,1102841110,2750,2750,2750,2750,0
|
|
20240117,151900,1102841110,2750,2740,2750,2735,2003
|
|
20240117,151800,1097361540,2750,2740,2750,2740,536
|
|
20240117,151700,1095892890,2755,2755,2755,2755,0
|
|
20240117,151600,1095892890,2755,2760,2760,2755,576
|
|
20240117,151500,1094304505,2755,2755,2755,2755,44
|
|
20240117,151400,1094183285,2755,2740,2755,2735,1406
|
|
20240117,151300,1090317410,2740,2750,2750,2735,1667
|
|
20240117,151200,1085740225,2750,2740,2750,2740,919
|
|
20240117,151100,1083215065,2740,2740,2740,2740,646
|
|
20240117,151000,1081445025,2740,2740,2740,2740,208
|
|
20240117,150900,1080875105,2740,2735,2740,2735,758
|
|
20240117,150800,1078801080,2750,2740,2750,2740,626
|
|
20240117,150700,1077081210,2750,2750,2750,2750,40
|
|
20240117,150600,1076971210,2755,2755,2755,2755,200
|
|
20240117,150500,1076420210,2755,2755,2755,2755,10
|
|
20240117,150400,1076392660,2755,2755,2755,2755,497
|
|
20240117,150300,1075023425,2755,2775,2775,2755,6759
|
|
20240117,150200,1056298505,2785,2740,2785,2740,15101
|
|
20240117,150100,1014614200,2730,2730,2730,2730,124
|
|
20240117,150000,1014275680,2740,2730,2740,2730,2226
|
|
20240117,145900,1008198690,2730,2730,2730,2730,238
|
|
20240117,145800,1007548950,2730,2725,2730,2725,1109
|
|
20240117,145700,1004523205,2720,2720,2720,2720,539
|
|
20240117,145600,1003057125,2720,2720,2720,2720,502
|
|
20240117,145500,1001691685,2720,2720,2720,2720,0
|
|
20240117,145400,1001691685,2720,2720,2720,2720,622
|
|
20240117,145300,999999845,2725,2725,2725,2725,400
|
|
20240117,145200,998909845,2725,2725,2725,2725,10
|
|
20240117,145100,998882595,2725,2725,2725,2725,0
|
|
20240117,145000,998882595,2725,2740,2740,2725,1179
|
|
20240117,144900,995660820,2740,2740,2740,2740,164
|
|
20240117,144800,995211460,2750,2750,2750,2750,0
|
|
20240117,144700,995211460,2750,2730,2750,2730,431
|
|
20240117,144600,994034810,2730,2750,2750,2725,903
|
|
20240117,144500,991568725,2750,2750,2750,2750,0
|
|
20240117,144400,991568725,2750,2750,2750,2750,0
|
|
20240117,144300,991568725,2750,2735,2750,2735,20808
|
|
20240117,144200,934374685,2735,2735,2735,2735,0
|
|
20240117,144100,934374685,2735,2710,2735,2710,4752
|
|
20240117,144000,921407495,2710,2710,2710,2710,708
|
|
20240117,143900,919488815,2710,2710,2710,2710,397
|
|
20240117,143800,918412945,2725,2725,2725,2725,0
|
|
20240117,143700,918412945,2725,2725,2725,2725,0
|
|
20240117,143600,918412945,2725,2725,2725,2725,0
|
|
20240117,143500,918412945,2725,2705,2725,2705,114
|
|
20240117,143400,918103795,2725,2725,2725,2725,0
|
|
20240117,143300,918103795,2725,2725,2725,2725,0
|
|
20240117,143200,918103795,2725,2720,2725,2710,11560
|
|
20240117,143100,886763290,2725,2725,2725,2725,3
|
|
20240117,143000,886755115,2725,2725,2725,2725,4
|
|
20240117,142900,886744215,2725,2725,2725,2725,38
|
|
20240117,142800,886640665,2725,2720,2725,2720,2603
|
|
20240117,142700,879557845,2720,2720,2720,2720,169
|
|
20240117,142600,879098165,2725,2725,2725,2725,3
|
|
20240117,142500,879089990,2725,2725,2725,2725,30
|
|
20240117,142400,879008240,2725,2725,2725,2725,238
|
|
20240117,142300,878359690,2725,2725,2725,2725,267
|
|
20240117,142200,877632115,2725,2725,2725,2725,239
|
|
20240117,142100,876980840,2725,2725,2725,2725,372
|
|
20240117,142000,875967140,2730,2725,2730,2725,1064
|
|
20240117,141900,873062865,2725,2730,2735,2725,4399
|
|
20240117,141800,861054055,2735,2735,2735,2735,0
|
|
20240117,141700,861054055,2735,2735,2735,2735,0
|
|
20240117,141600,861054055,2735,2735,2735,2735,419
|
|
20240117,141500,859908090,2735,2735,2735,2735,10
|
|
20240117,141400,859880740,2735,2735,2735,2735,0
|
|
20240117,141300,859880740,2735,2735,2735,2735,0
|
|
20240117,141200,859880740,2735,2735,2735,2735,0
|
|
20240117,141100,859880740,2735,2735,2735,2735,183
|
|
20240117,141000,859380235,2735,2735,2735,2735,151
|
|
20240117,140900,858967250,2735,2735,2735,2735,1303
|
|
20240117,140800,855403545,2735,2735,2735,2735,915
|
|
20240117,140700,852901020,2735,2735,2735,2735,30
|
|
20240117,140600,852818970,2735,2735,2735,2735,131
|
|
20240117,140500,852460685,2735,2735,2735,2735,1235
|
|
20240117,140400,849082960,2740,2740,2740,2740,13
|
|
20240117,140300,849047340,2745,2740,2745,2740,619
|
|
20240117,140200,847350980,2745,2745,2745,2745,0
|
|
20240117,140100,847350980,2745,2745,2745,2745,0
|
|
20240117,140000,847350980,2745,2740,2745,2740,1737
|
|
20240117,135900,842591595,2740,2740,2740,2740,1649
|
|
20240117,135800,838073335,2740,2740,2740,2740,20
|
|
20240117,135700,838018535,2740,2735,2740,2735,200
|
|
20240117,135600,837471425,2735,2735,2735,2735,352
|
|
20240117,135500,836508705,2735,2735,2735,2735,1041
|
|
20240117,135400,833661570,2735,2735,2735,2735,0
|
|
20240117,135300,833661570,2735,2735,2735,2735,1
|
|
20240117,135200,833658835,2735,2735,2735,2735,4
|
|
20240117,135100,833647895,2735,2730,2735,2730,589
|
|
20240117,135000,832037870,2730,2730,2730,2730,208
|
|
20240117,134900,831470030,2730,2730,2730,2730,238
|
|
20240117,134800,830820290,2730,2725,2730,2725,3040
|
|
20240117,134700,822521535,2725,2725,2725,2725,238
|
|
20240117,134600,821872985,2725,2725,2725,2725,1056
|
|
20240117,134500,818995385,2725,2725,2725,2725,9
|
|
20240117,134400,818970860,2725,2725,2725,2725,208
|
|
20240117,134300,818404060,2730,2730,2730,2730,114
|
|
20240117,134200,818092840,2730,2725,2730,2725,1469
|
|
20240117,134100,814087205,2725,2725,2725,2725,112
|
|
20240117,134000,813782005,2725,2710,2725,2710,154
|
|
20240117,133900,813364590,2710,2710,2710,2710,268
|
|
20240117,133800,812638310,2710,2710,2710,2710,1767
|
|
20240117,133700,807849740,2710,2715,2715,2710,412
|
|
20240117,133600,806733000,2725,2725,2725,2725,5
|
|
20240117,133500,806719375,2725,2725,2725,2725,592
|
|
20240117,133400,805106175,2730,2730,2730,2730,0
|
|
20240117,133300,805106175,2730,2730,2730,2730,0
|
|
20240117,133200,805106175,2730,2730,2730,2730,0
|
|
20240117,133100,805106175,2730,2720,2730,2710,5073
|
|
20240117,133000,791351145,2730,2720,2730,2720,708
|
|
20240117,132900,789425365,2720,2720,2720,2720,7
|
|
20240117,132800,789406325,2720,2720,2720,2720,106
|
|
20240117,132700,789118005,2720,2720,2720,2720,300
|
|
20240117,132600,788302005,2720,2720,2720,2720,299
|
|
20240117,132500,787488725,2720,2720,2720,2720,38
|
|
20240117,132400,787385365,2720,2720,2720,2720,269
|
|
20240117,132300,786653685,2720,2720,2720,2720,428
|
|
20240117,132200,785489525,2730,2730,2730,2730,0
|
|
20240117,132100,785489525,2730,2730,2730,2730,0
|
|
20240117,132000,785489525,2730,2710,2730,2710,210
|
|
20240117,131900,784920405,2710,2725,2725,2710,13274
|
|
20240117,131800,748856620,2725,2725,2725,2725,656
|
|
20240117,131700,747069020,2725,2730,2730,2725,636
|
|
20240117,131600,745333555,2730,2725,2730,2725,948
|
|
20240117,131500,742750075,2725,2730,2730,2725,262
|
|
20240117,131400,742036075,2730,2730,2730,2725,643
|
|
20240117,131300,740281350,2730,2730,2730,2730,371
|
|
20240117,131200,739268520,2735,2730,2735,2730,339
|
|
20240117,131100,738342855,2730,2730,2730,2730,133
|
|
20240117,131000,737979765,2735,2730,2735,2730,605
|
|
20240117,130900,736327760,2735,2735,2735,2735,2
|
|
20240117,130800,736322290,2735,2730,2735,2730,135
|
|
20240117,130700,735953730,2735,2735,2735,2730,168
|
|
20240117,130600,735494915,2735,2735,2735,2735,43
|
|
20240117,130500,735377310,2730,2735,2735,2730,233
|
|
20240117,130400,734740720,2735,2735,2735,2735,639
|
|
20240117,130300,732993055,2735,2735,2735,2735,133
|
|
20240117,130200,732629300,2740,2740,2740,2740,100
|
|
20240117,130100,732355300,2740,2740,2740,2740,0
|
|
20240117,130000,732355300,2740,2740,2740,2740,52
|
|
20240117,125900,732212820,2740,2740,2740,2740,133
|
|
20240117,125800,731848400,2740,2740,2740,2740,133
|
|
20240117,125700,731483980,2735,2735,2735,2735,133
|
|
20240117,125600,731120225,2745,2735,2745,2735,238
|
|
20240117,125500,730468245,2735,2735,2735,2735,7
|
|
20240117,125400,730449100,2735,2735,2735,2735,179
|
|
20240117,125300,729959535,2735,2735,2735,2735,140
|
|
20240117,125200,729576635,2735,2735,2735,2735,73
|
|
20240117,125100,729376980,2735,2740,2740,2735,205
|
|
20240117,125000,728815945,2735,2735,2735,2735,133
|
|
20240117,124900,728452190,2730,2730,2730,2730,0
|
|
20240117,124800,728452190,2730,2730,2730,2730,133
|
|
20240117,124700,728089100,2730,2735,2735,2730,343
|
|
20240117,124600,727152660,2735,2735,2735,2735,1000
|
|
20240117,124500,724417660,2745,2730,2745,2730,379
|
|
20240117,124400,723382900,2730,2730,2730,2730,512
|
|
20240117,124300,721985140,2730,2730,2730,2730,0
|
|
20240117,124200,721985140,2730,2730,2730,2730,133
|
|
20240117,124100,721622050,2730,2730,2730,2730,133
|
|
20240117,124000,721258960,2730,2730,2730,2730,133
|
|
20240117,123900,720895870,2730,2730,2730,2730,1403
|
|
20240117,123800,717065680,2745,2745,2745,2745,1
|
|
20240117,123700,717062935,2730,2730,2730,2730,133
|
|
20240117,123600,716699845,2730,2745,2745,2730,140
|
|
20240117,123500,716317540,2725,2725,2725,2725,133
|
|
20240117,123400,715955115,2725,2725,2725,2725,133
|
|
20240117,123300,715592690,2725,2725,2725,2725,133
|
|
20240117,123200,715230265,2725,2725,2725,2725,0
|
|
20240117,123100,715230265,2725,2725,2725,2725,133
|
|
20240117,123000,714867840,2725,2725,2725,2725,133
|
|
20240117,122900,714505415,2730,2730,2730,2730,133
|
|
20240117,122800,714142325,2730,2730,2730,2730,133
|
|
20240117,122700,713779235,2730,2730,2730,2730,133
|
|
20240117,122600,713416145,2745,2730,2745,2730,90
|
|
20240117,122500,713170430,2730,2740,2740,2730,136
|
|
20240117,122400,712799120,2730,2730,2730,2730,133
|
|
20240117,122300,712436030,2740,2720,2740,2720,134
|
|
20240117,122200,712071530,2720,2720,2720,2720,133
|
|
20240117,122100,711709770,2715,2720,2720,2715,143
|
|
20240117,122000,711320860,2720,2720,2720,2720,2200
|
|
20240117,121900,705336860,2720,2720,2735,2720,135
|
|
20240117,121800,704969645,2720,2730,2730,2720,193
|
|
20240117,121700,704444085,2725,2725,2725,2725,160
|
|
20240117,121600,704008085,2725,2715,2725,2715,136
|
|
20240117,121500,703638815,2715,2720,2720,2715,935
|
|
20240117,121400,701099835,2720,2720,2720,2720,133
|
|
20240117,121300,700738075,2720,2715,2720,2715,429
|
|
20240117,121200,699572665,2710,2725,2725,2710,1955
|
|
20240117,121100,694265390,2720,2720,2720,2720,133
|
|
20240117,121000,693903630,2725,2725,2725,2725,3
|
|
20240117,120900,693895455,2730,2730,2730,2730,5
|
|
20240117,120800,693881805,2715,2715,2720,2715,2235
|
|
20240117,120700,687810300,2720,2720,2720,2720,847
|
|
20240117,120600,685506460,2720,2720,2720,2720,133
|
|
20240117,120500,685144700,2725,2725,2725,2725,727
|
|
20240117,120400,683163625,2730,2725,2730,2725,144
|
|
20240117,120300,682771170,2730,2730,2730,2730,10
|
|
20240117,120200,682743870,2730,2735,2735,2730,2806
|
|
20240117,120100,675071625,2735,2735,2735,2735,1759
|
|
20240117,120000,670260760,2735,2735,2735,2735,133
|
|
20240117,115900,669897005,2735,2735,2735,2735,133
|
|
20240117,115800,669533250,2740,2735,2740,2735,183
|
|
20240117,115700,669032495,2735,2735,2735,2735,0
|
|
20240117,115600,669032495,2735,2735,2735,2735,133
|
|
20240117,115500,668668740,2735,2745,2765,2735,589
|
|
20240117,115400,667049680,2735,2735,2735,2735,133
|
|
20240117,115300,666685925,2735,2735,2735,2735,133
|
|
20240117,115200,666322170,2730,2730,2730,2730,1
|
|
20240117,115100,666319440,2730,2735,2735,2730,265
|
|
20240117,115000,665595330,2730,2735,2735,2730,288
|
|
20240117,114900,664808385,2725,2725,2725,2725,133
|
|
20240117,114800,664445960,2730,2725,2730,2725,158
|
|
20240117,114700,664015285,2735,2730,2735,2730,143
|
|
20240117,114600,663624845,2735,2735,2735,2735,0
|
|
20240117,114500,663624845,2735,2745,2745,2735,21
|
|
20240117,114400,663567210,2745,2745,2770,2740,11136
|
|
20240117,114300,632792295,2745,2730,2745,2715,1704
|
|
20240117,114200,628142355,2730,2730,2745,2710,12997
|
|
20240117,114100,592829855,2730,2725,2730,2725,293
|
|
20240117,114000,592030630,2730,2730,2730,2730,1000
|
|
20240117,113900,589300630,2725,2725,2725,2725,133
|
|
20240117,113800,588938205,2725,2725,2725,2725,149
|
|
20240117,113700,588532180,2730,2730,2730,2730,2164
|
|
20240117,113600,582624460,2730,2730,2740,2730,154
|
|
20240117,113500,582204030,2740,2730,2740,2730,326
|
|
20240117,113400,581312120,2730,2740,2740,2730,11
|
|
20240117,113300,581282080,2735,2730,2740,2730,1039
|
|
20240117,113200,578441775,2730,2730,2730,2730,455
|
|
20240117,113100,577199625,2740,2735,2740,2730,8366
|
|
20240117,113000,554318130,2740,2735,2740,2735,301
|
|
20240117,112900,553494055,2735,2735,2735,2735,0
|
|
20240117,112800,553494055,2735,2735,2735,2735,133
|
|
20240117,112700,553130300,2740,2740,2740,2740,771
|
|
20240117,112600,551017760,2740,2740,2740,2740,839
|
|
20240117,112500,548718900,2745,2740,2745,2740,988
|
|
20240117,112400,546011720,2740,2740,2740,2740,284
|
|
20240117,112300,545233560,2740,2740,2740,2740,15
|
|
20240117,112200,545192460,2740,2740,2740,2740,1108
|
|
20240117,112100,542156540,2740,2745,2745,2740,19
|
|
20240117,112000,542104455,2740,2735,2740,2735,1041
|
|
20240117,111900,539252780,2740,2740,2745,2735,7767
|
|
20240117,111800,517983350,2745,2740,2745,2740,1263
|
|
20240117,111700,514517730,2745,2745,2745,2745,0
|
|
20240117,111600,514517730,2745,2745,2745,2740,261
|
|
20240117,111500,513802270,2745,2745,2745,2740,151
|
|
20240117,111400,513388440,2745,2745,2745,2745,32
|
|
20240117,111300,513300600,2745,2745,2745,2745,197
|
|
20240117,111200,512759835,2750,2745,2750,2745,1138
|
|
20240117,111100,509636000,2745,2745,2745,2745,0
|
|
20240117,111000,509636000,2745,2755,2755,2745,135
|
|
20240117,110900,509265415,2745,2745,2745,2745,136
|
|
20240117,110800,508892095,2745,2745,2745,2745,2605
|
|
20240117,110700,501741370,2745,2745,2745,2745,234
|
|
20240117,110600,501099040,2745,2745,2745,2745,85
|
|
20240117,110500,500865715,2745,2745,2745,2745,134
|
|
20240117,110400,500497885,2745,2750,2750,2745,10117
|
|
20240117,110300,472721270,2755,2755,2755,2755,3
|
|
20240117,110200,472713005,2750,2750,2750,2750,134
|
|
20240117,110100,472344505,2750,2750,2750,2750,134
|
|
20240117,110000,471976005,2750,2750,2750,2750,0
|
|
20240117,105900,471976005,2750,2750,2750,2750,134
|
|
20240117,105800,471607505,2745,2760,2760,2745,935
|
|
20240117,105700,469038415,2745,2750,2760,2745,435
|
|
20240117,105600,467842825,2750,2750,2750,2745,2513
|
|
20240117,105500,460932080,2750,2750,2755,2750,649
|
|
20240117,105400,459147255,2750,2750,2750,2750,0
|
|
20240117,105300,459147255,2750,2750,2750,2750,134
|
|
20240117,105200,458778755,2750,2750,2750,2750,134
|
|
20240117,105100,458410255,2750,2750,2750,2750,134
|
|
20240117,105000,458041755,2750,2750,2750,2750,134
|
|
20240117,104900,457673255,2750,2750,2750,2750,224
|
|
20240117,104800,457057255,2750,2750,2750,2750,0
|
|
20240117,104700,457057255,2750,2760,2760,2750,136
|
|
20240117,104600,456683235,2750,2760,2760,2750,136
|
|
20240117,104500,456309215,2750,2750,2750,2750,134
|
|
20240117,104400,455940715,2760,2755,2760,2750,1725
|
|
20240117,104300,451189005,2755,2755,2755,2755,0
|
|
20240117,104200,451189005,2755,2755,2755,2755,134
|
|
20240117,104100,450819835,2755,2760,2760,2755,479
|
|
20240117,104000,449498465,2760,2760,2760,2760,1223
|
|
20240117,103900,446122985,2760,2760,2775,2760,692
|
|
20240117,103800,444213050,2760,2760,2760,2760,134
|
|
20240117,103700,443843210,2765,2760,2765,2760,686
|
|
20240117,103600,441947370,2760,2765,2765,2760,170
|
|
20240117,103500,441477990,2760,2760,2760,2760,134
|
|
20240117,103400,441108150,2765,2760,2765,2760,139
|
|
20240117,103300,440724485,2760,2760,2760,2760,134
|
|
20240117,103200,440354645,2760,2760,2760,2760,200
|
|
20240117,103100,439802645,2760,2760,2760,2760,44
|
|
20240117,103000,439681205,2755,2755,2755,2755,134
|
|
20240117,102900,439312035,2760,2760,2760,2760,90
|
|
20240117,102800,439063635,2760,2760,2760,2760,135
|
|
20240117,102700,438691035,2760,2765,2765,2760,1404
|
|
20240117,102600,434809645,2765,2760,2765,2760,1134
|
|
20240117,102500,431674805,2755,2755,2755,2755,0
|
|
20240117,102400,431674805,2755,2755,2755,2755,135
|
|
20240117,102300,431302880,2755,2755,2755,2755,297
|
|
20240117,102200,430484645,2760,2760,2760,2755,251
|
|
20240117,102100,429792555,2765,2755,2765,2755,135
|
|
20240117,102000,429420620,2750,2750,2750,2750,1
|
|
20240117,101900,429417870,2750,2750,2750,2750,5021
|
|
20240117,101800,415610120,2745,2745,2745,2745,134
|
|
20240117,101700,415242290,2745,2745,2745,2745,138
|
|
20240117,101600,414863480,2750,2750,2750,2750,5900
|
|
20240117,101500,398638480,2765,2745,2775,2745,618
|
|
20240117,101400,396931965,2750,2755,2755,2750,362
|
|
20240117,101300,395934660,2755,2755,2755,2750,10134
|
|
20240117,101200,368062935,2755,2755,2755,2755,250
|
|
20240117,101100,367374185,2755,2755,2755,2750,1698
|
|
20240117,101000,362696865,2755,2750,2755,2750,750
|
|
20240117,100900,360631285,2750,2750,2755,2750,446
|
|
20240117,100800,359404725,2755,2760,2760,2755,38
|
|
20240117,100700,359300010,2755,2765,2765,2755,1630
|
|
20240117,100600,354808860,2755,2760,2760,2755,5432
|
|
20240117,100500,339816980,2760,2765,2770,2760,2539
|
|
20240117,100400,332808790,2765,2760,2765,2760,962
|
|
20240117,100300,330152170,2760,2760,2760,2760,2677
|
|
20240117,100200,322763650,2765,2775,2775,2765,11936
|
|
20240117,100100,289689105,2775,2780,2780,2775,140
|
|
20240117,100000,289300580,2780,2775,2780,2775,234
|
|
20240117,095900,288650730,2775,2780,2780,2775,6024
|
|
20240117,095800,271908835,2780,2780,2780,2780,134
|
|
20240117,095700,271536315,2780,2780,2780,2780,0
|
|
20240117,095600,271536315,2780,2780,2780,2780,134
|
|
20240117,095500,271163795,2780,2785,2795,2780,6857
|
|
20240117,095400,252069495,2785,2785,2785,2785,494
|
|
20240117,095300,250693705,2795,2795,2795,2785,386
|
|
20240117,095200,249616680,2795,2795,2795,2795,12
|
|
20240117,095100,249583140,2790,2790,2795,2790,1002
|
|
20240117,095000,246783175,2785,2785,2795,2785,5156
|
|
20240117,094900,232413715,2785,2785,2785,2785,244
|
|
20240117,094800,231734175,2785,2785,2785,2785,534
|
|
20240117,094700,230246985,2785,2785,2785,2785,134
|
|
20240117,094600,229873795,2795,2785,2795,2785,161
|
|
20240117,094500,229425190,2785,2785,2785,2785,3
|
|
20240117,094400,229416835,2785,2785,2785,2785,134
|
|
20240117,094300,229043645,2785,2785,2785,2785,134
|
|
20240117,094200,228670455,2795,2785,2795,2785,184
|
|
20240117,094100,228157515,2780,2780,2780,2780,134
|
|
20240117,094000,227784995,2795,2780,2795,2780,138
|
|
20240117,093900,227401295,2795,2780,2795,2780,89
|
|
20240117,093800,227153695,2780,2785,2795,2780,390
|
|
20240117,093700,226067790,2800,2785,2800,2785,1148
|
|
20240117,093600,222870190,2780,2765,2780,2765,636
|
|
20240117,093500,221104135,2765,2770,2780,2765,1926
|
|
20240117,093400,215769255,2780,2780,2780,2770,2844
|
|
20240117,093300,207886245,2775,2775,2785,2775,138
|
|
20240117,093200,207503280,2775,2775,2775,2775,134
|
|
20240117,093100,207131430,2775,2780,2780,2775,637
|
|
20240117,093000,205361255,2785,2775,2785,2775,820
|
|
20240117,092900,203082525,2780,2770,2785,2770,1303
|
|
20240117,092800,199455775,2770,2770,2785,2770,1917
|
|
20240117,092700,194143940,2770,2775,2785,2770,1792
|
|
20240117,092600,189171800,2775,2790,2790,2775,3673
|
|
20240117,092500,178978370,2775,2775,2775,2775,398
|
|
20240117,092400,177873920,2790,2775,2790,2775,316
|
|
20240117,092300,176997005,2790,2770,2790,2770,147
|
|
20240117,092200,176589575,2775,2785,2800,2775,3463
|
|
20240117,092100,166970570,2780,2780,2780,2780,134
|
|
20240117,092000,166598050,2800,2800,2800,2770,18033
|
|
20240117,091900,116457595,2800,2790,2800,2790,166
|
|
20240117,091800,115994145,2790,2795,2795,2790,2298
|
|
20240117,091700,109573500,2800,2805,2805,2795,8815
|
|
20240117,091600,84891905,2815,2815,2815,2805,3672
|
|
20240117,091500,74580480,2815,2815,2815,2815,134
|
|
20240117,091400,74203270,2830,2840,2855,2820,637
|
|
20240117,091300,72406775,2830,2815,2830,2815,252
|
|
20240117,091200,71695625,2820,2815,2820,2810,403
|
|
20240117,091100,70559615,2810,2810,2810,2810,20
|
|
20240117,091000,70503415,2810,2810,2810,2810,4131
|
|
20240117,090900,58895305,2810,2825,2825,2810,13716
|
|
20240117,090800,20227390,2830,2830,2835,2830,42
|
|
20240117,090700,20108480,2835,2835,2835,2835,1650
|
|
20240117,090600,15430730,2835,2850,2850,2835,1583
|
|
20240117,090500,10935565,2850,2855,2855,2850,421
|
|
20240117,090400,9734395,2860,2860,2875,2850,2190
|
|
20240117,090300,3486480,2875,2875,2875,2875,1
|
|
20240117,090200,3483605,2865,2870,2870,2865,988
|
|
20240117,090100,648100,2870,2865,2870,2865,122
|
|
20240117,090000,297965,2865,2865,2865,2865,103
|