586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184300,404922985,2370,2370,2370,2370,725
|
|
20240119,184200,404922985,2370,2370,2370,2370,0
|
|
20240119,184100,404922985,2370,2370,2370,2370,0
|
|
20240119,184000,404922985,2370,2370,2370,2370,0
|
|
20240119,183900,404922985,2370,2370,2370,2370,0
|
|
20240119,183800,404922985,2370,2370,2370,2370,0
|
|
20240119,183700,404922985,2370,2370,2370,2370,0
|
|
20240119,183600,404922985,2370,2370,2370,2370,0
|
|
20240119,183500,404922985,2370,2370,2370,2370,0
|
|
20240119,183400,404922985,2370,2370,2370,2370,0
|
|
20240119,183300,404922985,2370,2370,2370,2370,0
|
|
20240119,183200,404922985,2370,2370,2370,2370,0
|
|
20240119,183100,404922985,2370,2370,2370,2370,0
|
|
20240119,183000,404922985,2370,2370,2370,2370,0
|
|
20240119,182900,404922985,2370,2370,2370,2370,0
|
|
20240119,182800,404922985,2370,2370,2370,2370,0
|
|
20240119,182700,404922985,2370,2370,2370,2370,0
|
|
20240119,182600,404922985,2370,2370,2370,2370,0
|
|
20240119,182500,404922985,2370,2370,2370,2370,0
|
|
20240119,182400,404922985,2370,2370,2370,2370,0
|
|
20240119,182300,404922985,2370,2370,2370,2370,0
|
|
20240119,182200,404922985,2370,2370,2370,2370,0
|
|
20240119,182100,404922985,2370,2370,2370,2370,0
|
|
20240119,182000,404922985,2370,2370,2370,2370,0
|
|
20240119,181900,404922985,2370,2370,2370,2370,0
|
|
20240119,181800,404922985,2370,2370,2370,2370,0
|
|
20240119,181700,404922985,2370,2370,2370,2370,0
|
|
20240119,181600,404922985,2370,2370,2370,2370,0
|
|
20240119,181500,404922985,2370,2370,2370,2370,0
|
|
20240119,181400,404922985,2370,2370,2370,2370,0
|
|
20240119,181300,404922985,2370,2370,2370,2370,725
|
|
20240119,181200,404922985,2370,2370,2370,2370,0
|
|
20240119,181100,404922985,2370,2370,2370,2370,0
|
|
20240119,181000,404922985,2370,2370,2370,2370,0
|
|
20240119,180900,404922985,2370,2370,2370,2370,0
|
|
20240119,180800,404922985,2370,2370,2370,2370,0
|
|
20240119,180700,404922985,2370,2370,2370,2370,0
|
|
20240119,180600,404922985,2370,2370,2370,2370,0
|
|
20240119,180500,404922985,2370,2370,2370,2370,0
|
|
20240119,180400,404922985,2370,2370,2370,2370,0
|
|
20240119,180300,404922985,2370,2370,2370,2370,0
|
|
20240119,180200,404922985,2370,2370,2370,2370,0
|
|
20240119,180100,404922985,2370,2370,2370,2370,0
|
|
20240119,180000,404922985,2370,2370,2370,2370,0
|
|
20240119,175900,404922985,2370,2370,2370,2370,0
|
|
20240119,175800,404922985,2370,2370,2370,2370,0
|
|
20240119,175700,404922985,2370,2370,2370,2370,0
|
|
20240119,175600,404922985,2370,2370,2370,2370,0
|
|
20240119,175500,404922985,2370,2370,2370,2370,0
|
|
20240119,175400,404922985,2370,2370,2370,2370,0
|
|
20240119,175300,404922985,2370,2370,2370,2370,0
|
|
20240119,175200,404922985,2370,2370,2370,2370,0
|
|
20240119,175100,404922985,2370,2370,2370,2370,0
|
|
20240119,175000,404922985,2370,2370,2370,2370,0
|
|
20240119,174900,404922985,2370,2370,2370,2370,0
|
|
20240119,174800,404922985,2370,2370,2370,2370,0
|
|
20240119,174700,404922985,2370,2370,2370,2370,0
|
|
20240119,174600,404922985,2370,2370,2370,2370,0
|
|
20240119,174500,404922985,2370,2370,2370,2370,0
|
|
20240119,174400,404922985,2370,2370,2370,2370,0
|
|
20240119,174300,404922985,2370,2370,2370,2370,725
|
|
20240119,174200,404922985,2370,2370,2370,2370,0
|
|
20240119,174100,404922985,2370,2370,2370,2370,0
|
|
20240119,174000,404922985,2370,2370,2370,2370,0
|
|
20240119,173900,404922985,2370,2370,2370,2370,0
|
|
20240119,173800,404922985,2370,2370,2370,2370,0
|
|
20240119,173700,404922985,2370,2370,2370,2370,0
|
|
20240119,173600,404922985,2370,2370,2370,2370,0
|
|
20240119,173500,404922985,2370,2370,2370,2370,0
|
|
20240119,173400,404922985,2370,2370,2370,2370,0
|
|
20240119,173300,404922985,2370,2370,2370,2370,0
|
|
20240119,173200,404922985,2370,2370,2370,2370,0
|
|
20240119,173100,404922985,2370,2370,2370,2370,0
|
|
20240119,173000,404922985,2370,2370,2370,2370,0
|
|
20240119,172900,404922985,2370,2370,2370,2370,0
|
|
20240119,172800,404922985,2370,2370,2370,2370,0
|
|
20240119,172700,404922985,2370,2370,2370,2370,0
|
|
20240119,172600,404922985,2370,2370,2370,2370,0
|
|
20240119,172500,404922985,2370,2370,2370,2370,0
|
|
20240119,172400,404922985,2370,2370,2370,2370,0
|
|
20240119,172300,404922985,2370,2370,2370,2370,0
|
|
20240119,172200,404922985,2370,2370,2370,2370,0
|
|
20240119,172100,404922985,2370,2370,2370,2370,0
|
|
20240119,172000,404922985,2370,2370,2370,2370,0
|
|
20240119,171900,404922985,2370,2370,2370,2370,0
|
|
20240119,171800,404922985,2370,2370,2370,2370,0
|
|
20240119,171700,404922985,2370,2370,2370,2370,0
|
|
20240119,171600,404922985,2370,2370,2370,2370,0
|
|
20240119,171500,404922985,2370,2370,2370,2370,0
|
|
20240119,171400,404922985,2370,2370,2370,2370,0
|
|
20240119,171300,404922985,2370,2370,2370,2370,725
|
|
20240119,171200,404922985,2370,2370,2370,2370,0
|
|
20240119,171100,404922985,2370,2370,2370,2370,0
|
|
20240119,171000,404922985,2370,2370,2370,2370,0
|
|
20240119,170900,404922985,2370,2370,2370,2370,0
|
|
20240119,170800,404922985,2370,2370,2370,2370,0
|
|
20240119,170700,404922985,2370,2370,2370,2370,0
|
|
20240119,170600,404922985,2370,2370,2370,2370,0
|
|
20240119,170500,404922985,2370,2370,2370,2370,0
|
|
20240119,170400,404922985,2370,2370,2370,2370,0
|
|
20240119,170300,404922985,2370,2370,2370,2370,0
|
|
20240119,170200,404922985,2370,2370,2370,2370,0
|
|
20240119,170100,404922985,2370,2370,2370,2370,0
|
|
20240119,170000,404922985,2370,2370,2370,2370,0
|
|
20240119,165900,404922985,2370,2370,2370,2370,0
|
|
20240119,165800,404922985,2370,2370,2370,2370,0
|
|
20240119,165700,404922985,2370,2370,2370,2370,0
|
|
20240119,165600,404922985,2370,2370,2370,2370,0
|
|
20240119,165500,404922985,2370,2370,2370,2370,0
|
|
20240119,165400,404922985,2370,2370,2370,2370,0
|
|
20240119,165300,404922985,2370,2370,2370,2370,0
|
|
20240119,165200,404922985,2370,2370,2370,2370,0
|
|
20240119,165100,404922985,2370,2370,2370,2370,0
|
|
20240119,165000,404922985,2370,2370,2370,2370,0
|
|
20240119,164900,404922985,2370,2370,2370,2370,0
|
|
20240119,164800,404922985,2370,2370,2370,2370,0
|
|
20240119,164700,404922985,2370,2370,2370,2370,0
|
|
20240119,164600,404922985,2370,2370,2370,2370,0
|
|
20240119,164500,404922985,2370,2370,2370,2370,0
|
|
20240119,164400,404922985,2370,2370,2370,2370,0
|
|
20240119,164300,404922985,2370,2370,2370,2370,725
|
|
20240119,164200,404922985,2370,2370,2370,2370,0
|
|
20240119,164100,404922985,2370,2370,2370,2370,0
|
|
20240119,164000,404922985,2370,2370,2370,2370,0
|
|
20240119,163900,404922985,2370,2370,2370,2370,0
|
|
20240119,163800,404922985,2370,2370,2370,2370,0
|
|
20240119,163700,404922985,2370,2370,2370,2370,0
|
|
20240119,163600,404922985,2370,2370,2370,2370,0
|
|
20240119,163500,404922985,2370,2370,2370,2370,0
|
|
20240119,163400,404922985,2370,2370,2370,2370,0
|
|
20240119,163300,404922985,2370,2370,2370,2370,0
|
|
20240119,163200,404922985,2370,2370,2370,2370,0
|
|
20240119,163100,404922985,2370,2370,2370,2370,0
|
|
20240119,163000,404922985,2370,2370,2370,2370,0
|
|
20240119,162900,404922985,2370,2370,2370,2370,0
|
|
20240119,162800,404922985,2370,2370,2370,2370,0
|
|
20240119,162700,404922985,2370,2370,2370,2370,0
|
|
20240119,162600,404922985,2370,2370,2370,2370,0
|
|
20240119,162500,404922985,2370,2370,2370,2370,0
|
|
20240119,162400,404922985,2370,2370,2370,2370,0
|
|
20240119,162300,404922985,2370,2370,2370,2370,0
|
|
20240119,162200,404922985,2370,2370,2370,2370,0
|
|
20240119,162100,404922985,2370,2370,2370,2370,0
|
|
20240119,162000,404922985,2370,2370,2370,2370,0
|
|
20240119,161900,404922985,2370,2370,2370,2370,0
|
|
20240119,161800,404922985,2370,2370,2370,2370,0
|
|
20240119,161700,404922985,2370,2370,2370,2370,0
|
|
20240119,161600,404922985,2370,2370,2370,2370,0
|
|
20240119,161500,404922985,2370,2370,2370,2370,0
|
|
20240119,161400,404922985,2370,2370,2370,2370,0
|
|
20240119,161300,404922985,2370,2370,2370,2370,725
|
|
20240119,161200,404922985,2370,2370,2370,2370,0
|
|
20240119,161100,404922985,2370,2370,2370,2370,0
|
|
20240119,161000,404922985,2370,2370,2370,2370,0
|
|
20240119,160900,404922985,2370,2370,2370,2370,0
|
|
20240119,160800,404922985,2370,2370,2370,2370,0
|
|
20240119,160700,404922985,2370,2370,2370,2370,0
|
|
20240119,160600,404922985,2370,2370,2370,2370,0
|
|
20240119,160500,404922985,2370,2370,2370,2370,0
|
|
20240119,160400,404922985,2370,2370,2370,2370,0
|
|
20240119,160300,404922985,2370,2370,2370,2370,0
|
|
20240119,160200,404922985,2370,2370,2370,2370,0
|
|
20240119,160100,404922985,2370,2370,2370,2370,0
|
|
20240119,160000,404922985,2370,2370,2370,2370,0
|
|
20240119,155900,404922985,2370,2370,2370,2370,0
|
|
20240119,155800,404922985,2370,2370,2370,2370,0
|
|
20240119,155700,404922985,2370,2370,2370,2370,0
|
|
20240119,155600,404922985,2370,2370,2370,2370,0
|
|
20240119,155500,404922985,2370,2370,2370,2370,0
|
|
20240119,155400,404922985,2370,2370,2370,2370,0
|
|
20240119,155300,404922985,2370,2370,2370,2370,0
|
|
20240119,155200,404922985,2370,2370,2370,2370,0
|
|
20240119,155100,404922985,2370,2370,2370,2370,0
|
|
20240119,155000,404922985,2370,2370,2370,2370,0
|
|
20240119,154900,404922985,2370,2370,2370,2370,0
|
|
20240119,154800,404922985,2370,2370,2370,2370,0
|
|
20240119,154700,404922985,2370,2370,2370,2370,0
|
|
20240119,154600,404922985,2370,2370,2370,2370,0
|
|
20240119,154500,404922985,2370,2370,2370,2370,0
|
|
20240119,154400,404922985,2370,2370,2370,2370,0
|
|
20240119,154300,404922985,2370,2370,2370,2370,725
|
|
20240119,154200,404922985,2370,2370,2370,2370,0
|
|
20240119,154100,404922985,2370,2370,2370,2370,0
|
|
20240119,154000,404922985,2370,2370,2370,2370,0
|
|
20240119,153900,404922985,2370,2370,2370,2370,0
|
|
20240119,153800,404922985,2370,2370,2370,2370,0
|
|
20240119,153700,404922985,2370,2370,2370,2370,0
|
|
20240119,153600,404922985,2370,2370,2370,2370,0
|
|
20240119,153500,404922985,2370,2370,2370,2370,0
|
|
20240119,153400,404922985,2370,2370,2370,2370,0
|
|
20240119,153300,404922985,2370,2370,2370,2370,0
|
|
20240119,153200,404922985,2370,2370,2370,2370,0
|
|
20240119,153100,404922985,2370,2370,2370,2370,0
|
|
20240119,153000,404922985,2370,2370,2370,2370,725
|
|
20240119,152900,403204735,2360,2360,2360,2360,0
|
|
20240119,152800,403204735,2360,2360,2360,2360,0
|
|
20240119,152700,403204735,2360,2360,2360,2360,0
|
|
20240119,152600,403204735,2360,2360,2360,2360,0
|
|
20240119,152500,403204735,2360,2360,2360,2360,0
|
|
20240119,152400,403204735,2360,2360,2360,2360,0
|
|
20240119,152300,403204735,2360,2360,2360,2360,0
|
|
20240119,152200,403204735,2360,2360,2360,2360,0
|
|
20240119,152100,403204735,2360,2360,2360,2360,0
|
|
20240119,152000,403204735,2360,2360,2360,2360,0
|
|
20240119,151900,403204735,2360,2360,2360,2360,96
|
|
20240119,151800,402978175,2360,2350,2360,2350,2
|
|
20240119,151700,402973465,2350,2350,2350,2350,0
|
|
20240119,151600,402973465,2350,2350,2350,2350,4
|
|
20240119,151500,402964065,2365,2365,2365,2365,0
|
|
20240119,151400,402964065,2365,2365,2365,2365,1413
|
|
20240119,151300,399622320,2370,2370,2370,2370,100
|
|
20240119,151200,399385320,2370,2370,2370,2370,100
|
|
20240119,151100,399148320,2365,2365,2365,2365,4928
|
|
20240119,151000,387493600,2365,2365,2365,2365,28
|
|
20240119,150900,387427380,2360,2360,2360,2360,0
|
|
20240119,150800,387427380,2360,2360,2360,2360,1
|
|
20240119,150700,387425020,2365,2365,2365,2365,8
|
|
20240119,150600,387406100,2360,2360,2360,2360,1
|
|
20240119,150500,387403740,2360,2360,2360,2360,0
|
|
20240119,150400,387403740,2360,2360,2360,2360,121
|
|
20240119,150300,387118180,2365,2365,2365,2365,22
|
|
20240119,150200,387066150,2365,2365,2365,2365,20
|
|
20240119,150100,387018850,2360,2360,2360,2360,302
|
|
20240119,150000,386306130,2360,2360,2360,2360,0
|
|
20240119,145900,386306130,2360,2360,2360,2360,1
|
|
20240119,145800,386303770,2350,2350,2350,2350,1
|
|
20240119,145700,386301420,2360,2360,2360,2360,0
|
|
20240119,145600,386301420,2360,2360,2360,2360,0
|
|
20240119,145500,386301420,2360,2360,2360,2360,0
|
|
20240119,145400,386301420,2360,2360,2360,2360,0
|
|
20240119,145300,386301420,2360,2360,2360,2360,1
|
|
20240119,145200,386299060,2350,2350,2350,2350,0
|
|
20240119,145100,386299060,2350,2350,2350,2350,0
|
|
20240119,145000,386299060,2350,2350,2350,2350,0
|
|
20240119,144900,386299060,2350,2350,2350,2350,0
|
|
20240119,144800,386299060,2350,2350,2350,2350,1
|
|
20240119,144700,386296710,2365,2365,2365,2365,3
|
|
20240119,144600,386289615,2365,2350,2365,2350,761
|
|
20240119,144500,384491500,2365,2365,2365,2365,200
|
|
20240119,144400,384018500,2365,2365,2365,2365,0
|
|
20240119,144300,384018500,2365,2355,2365,2355,2588
|
|
20240119,144200,377923750,2365,2365,2365,2365,5
|
|
20240119,144100,377911925,2355,2355,2355,2355,0
|
|
20240119,144000,377911925,2355,2355,2355,2355,500
|
|
20240119,143900,376734425,2355,2360,2360,2355,12
|
|
20240119,143800,376706110,2360,2360,2360,2360,344
|
|
20240119,143700,375894270,2360,2360,2360,2360,6
|
|
20240119,143600,375880110,2365,2365,2365,2365,0
|
|
20240119,143500,375880110,2365,2365,2365,2365,1
|
|
20240119,143400,375877745,2355,2355,2365,2355,560
|
|
20240119,143300,374558925,2365,2365,2365,2365,0
|
|
20240119,143200,374558925,2365,2365,2365,2365,0
|
|
20240119,143100,374558925,2365,2360,2365,2355,36
|
|
20240119,143000,374473935,2360,2360,2360,2360,538
|
|
20240119,142900,373204255,2360,2360,2360,2360,1
|
|
20240119,142800,373201895,2350,2350,2350,2350,0
|
|
20240119,142700,373201895,2350,2350,2350,2350,0
|
|
20240119,142600,373201895,2350,2355,2355,2350,1300
|
|
20240119,142500,370140885,2355,2355,2355,2355,20
|
|
20240119,142400,370093785,2360,2360,2360,2360,0
|
|
20240119,142300,370093785,2360,2360,2360,2360,13
|
|
20240119,142200,370063105,2355,2360,2360,2355,760
|
|
20240119,142100,368273255,2365,2360,2365,2360,1000
|
|
20240119,142000,365910210,2355,2355,2355,2355,0
|
|
20240119,141900,365910210,2355,2355,2355,2355,0
|
|
20240119,141800,365910210,2355,2355,2355,2355,0
|
|
20240119,141700,365910210,2355,2355,2355,2355,1
|
|
20240119,141600,365907855,2355,2355,2355,2355,0
|
|
20240119,141500,365907855,2355,2355,2355,2355,0
|
|
20240119,141400,365907855,2355,2355,2355,2355,0
|
|
20240119,141300,365907855,2355,2355,2355,2355,0
|
|
20240119,141200,365907855,2355,2355,2355,2355,0
|
|
20240119,141100,365907855,2355,2355,2355,2355,0
|
|
20240119,141000,365907855,2355,2355,2355,2355,0
|
|
20240119,140900,365907855,2355,2355,2355,2355,0
|
|
20240119,140800,365907855,2355,2355,2355,2355,0
|
|
20240119,140700,365907855,2355,2355,2355,2355,0
|
|
20240119,140600,365907855,2355,2355,2355,2355,5
|
|
20240119,140500,365896080,2360,2360,2360,2360,241
|
|
20240119,140400,365327320,2360,2360,2360,2360,40
|
|
20240119,140300,365232920,2360,2360,2360,2360,0
|
|
20240119,140200,365232920,2360,2360,2360,2360,0
|
|
20240119,140100,365232920,2360,2360,2360,2360,45
|
|
20240119,140000,365126720,2360,2360,2360,2360,2
|
|
20240119,135900,365122000,2360,2360,2360,2360,154
|
|
20240119,135800,364758560,2360,2360,2360,2360,200
|
|
20240119,135700,364286560,2360,2360,2360,2360,500
|
|
20240119,135600,363106560,2360,2365,2365,2360,91
|
|
20240119,135500,362891590,2360,2360,2360,2360,0
|
|
20240119,135400,362891590,2360,2360,2360,2360,0
|
|
20240119,135300,362891590,2360,2360,2360,2360,0
|
|
20240119,135200,362891590,2360,2360,2360,2360,0
|
|
20240119,135100,362891590,2360,2360,2360,2360,0
|
|
20240119,135000,362891590,2360,2360,2360,2360,200
|
|
20240119,134900,362419590,2360,2360,2360,2360,0
|
|
20240119,134800,362419590,2360,2360,2360,2360,0
|
|
20240119,134700,362419590,2360,2360,2360,2360,41
|
|
20240119,134600,362322830,2360,2360,2360,2360,284
|
|
20240119,134500,361652590,2360,2360,2360,2360,700
|
|
20240119,134400,360000590,2365,2365,2365,2365,2
|
|
20240119,134300,359995860,2365,2365,2365,2360,10
|
|
20240119,134200,359972235,2365,2365,2365,2365,94
|
|
20240119,134100,359749925,2365,2365,2365,2365,107
|
|
20240119,134000,359496870,2365,2365,2365,2365,0
|
|
20240119,133900,359496870,2365,2365,2365,2365,0
|
|
20240119,133800,359496870,2365,2365,2365,2365,0
|
|
20240119,133700,359496870,2365,2365,2365,2365,0
|
|
20240119,133600,359496870,2365,2365,2365,2365,0
|
|
20240119,133500,359496870,2365,2365,2365,2365,1818
|
|
20240119,133400,355197300,2365,2365,2365,2365,1
|
|
20240119,133300,355194935,2365,2365,2365,2365,0
|
|
20240119,133200,355194935,2365,2365,2365,2365,0
|
|
20240119,133100,355194935,2365,2365,2365,2365,131
|
|
20240119,133000,354885120,2365,2365,2365,2365,0
|
|
20240119,132900,354885120,2365,2370,2370,2365,2
|
|
20240119,132800,354880385,2365,2370,2370,2365,2
|
|
20240119,132700,354875650,2370,2370,2370,2370,0
|
|
20240119,132600,354875650,2370,2370,2370,2370,1543
|
|
20240119,132500,351218740,2370,2370,2370,2370,0
|
|
20240119,132400,351218740,2370,2370,2370,2370,5
|
|
20240119,132300,351206890,2370,2370,2370,2370,0
|
|
20240119,132200,351206890,2370,2370,2370,2370,0
|
|
20240119,132100,351206890,2370,2370,2370,2370,0
|
|
20240119,132000,351206890,2370,2370,2370,2370,20
|
|
20240119,131900,351159490,2370,2370,2370,2370,1
|
|
20240119,131800,351157120,2365,2365,2365,2365,957
|
|
20240119,131700,348893815,2365,2365,2365,2365,0
|
|
20240119,131600,348893815,2365,2365,2365,2365,0
|
|
20240119,131500,348893815,2365,2365,2365,2365,0
|
|
20240119,131400,348893815,2365,2365,2365,2365,0
|
|
20240119,131300,348893815,2365,2365,2365,2365,0
|
|
20240119,131200,348893815,2365,2365,2365,2365,0
|
|
20240119,131100,348893815,2365,2365,2365,2365,0
|
|
20240119,131000,348893815,2365,2365,2365,2365,1
|
|
20240119,130900,348891450,2365,2365,2365,2365,0
|
|
20240119,130800,348891450,2365,2365,2365,2365,0
|
|
20240119,130700,348891450,2365,2365,2365,2365,300
|
|
20240119,130600,348181950,2370,2370,2370,2370,0
|
|
20240119,130500,348181950,2370,2370,2370,2370,0
|
|
20240119,130400,348181950,2370,2370,2370,2370,1
|
|
20240119,130300,348179580,2360,2355,2360,2355,801
|
|
20240119,130200,346289225,2360,2360,2360,2360,1000
|
|
20240119,130100,343929225,2360,2365,2365,2360,668
|
|
20240119,130000,342350745,2365,2365,2365,2365,0
|
|
20240119,125900,342350745,2365,2365,2365,2365,0
|
|
20240119,125800,342350745,2365,2365,2365,2365,200
|
|
20240119,125700,341877745,2370,2360,2370,2360,501
|
|
20240119,125600,340695375,2360,2360,2360,2360,9
|
|
20240119,125500,340674135,2370,2370,2370,2370,300
|
|
20240119,125400,339963135,2370,2365,2370,2365,689
|
|
20240119,125300,338331705,2370,2370,2370,2370,0
|
|
20240119,125200,338331705,2370,2370,2370,2370,0
|
|
20240119,125100,338331705,2370,2370,2370,2370,0
|
|
20240119,125000,338331705,2370,2365,2370,2365,51
|
|
20240119,124900,338211085,2365,2365,2365,2365,0
|
|
20240119,124800,338211085,2365,2365,2365,2365,1
|
|
20240119,124700,338208720,2370,2370,2370,2370,0
|
|
20240119,124600,338208720,2370,2370,2370,2370,952
|
|
20240119,124500,335952480,2375,2375,2375,2375,0
|
|
20240119,124400,335952480,2375,2375,2375,2375,0
|
|
20240119,124300,335952480,2375,2375,2375,2375,0
|
|
20240119,124200,335952480,2375,2375,2375,2375,0
|
|
20240119,124100,335952480,2375,2375,2375,2375,0
|
|
20240119,124000,335952480,2375,2375,2375,2375,135
|
|
20240119,123900,335631855,2375,2370,2375,2370,313
|
|
20240119,123800,334889980,2370,2370,2370,2370,46
|
|
20240119,123700,334780960,2375,2375,2375,2375,0
|
|
20240119,123600,334780960,2375,2375,2375,2375,100
|
|
20240119,123500,334543460,2375,2375,2375,2375,0
|
|
20240119,123400,334543460,2375,2375,2375,2375,5
|
|
20240119,123300,334531585,2375,2375,2375,2375,0
|
|
20240119,123200,334531585,2375,2375,2375,2375,0
|
|
20240119,123100,334531585,2375,2375,2375,2375,0
|
|
20240119,123000,334531585,2375,2375,2375,2375,0
|
|
20240119,122900,334531585,2375,2375,2375,2375,0
|
|
20240119,122800,334531585,2375,2375,2375,2375,100
|
|
20240119,122700,334294085,2375,2375,2375,2375,0
|
|
20240119,122600,334294085,2375,2375,2375,2375,0
|
|
20240119,122500,334294085,2375,2375,2375,2375,0
|
|
20240119,122400,334294085,2375,2375,2375,2375,0
|
|
20240119,122300,334294085,2375,2375,2375,2375,6
|
|
20240119,122200,334279835,2375,2375,2375,2375,105
|
|
20240119,122100,334030460,2375,2375,2375,2375,813
|
|
20240119,122000,332099585,2375,2375,2375,2375,3027
|
|
20240119,121900,324910460,2375,2375,2375,2375,389
|
|
20240119,121800,323986585,2380,2380,2380,2380,551
|
|
20240119,121700,322675205,2380,2380,2380,2380,0
|
|
20240119,121600,322675205,2380,2375,2380,2375,12
|
|
20240119,121500,322646700,2380,2380,2380,2380,1389
|
|
20240119,121400,319340880,2380,2380,2380,2380,1735
|
|
20240119,121300,315211580,2375,2375,2375,2375,0
|
|
20240119,121200,315211580,2375,2375,2375,2375,30
|
|
20240119,121100,315140330,2380,2375,2380,2375,147
|
|
20240119,121000,314791195,2375,2375,2375,2375,350
|
|
20240119,120900,313959945,2375,2375,2375,2375,39
|
|
20240119,120800,313867320,2375,2375,2375,2375,1
|
|
20240119,120700,313864945,2370,2370,2370,2370,0
|
|
20240119,120600,313864945,2370,2370,2370,2370,300
|
|
20240119,120500,313153945,2375,2370,2375,2370,101
|
|
20240119,120400,312914570,2370,2370,2370,2370,1527
|
|
20240119,120300,309295580,2375,2375,2375,2375,0
|
|
20240119,120200,309295580,2375,2375,2375,2375,0
|
|
20240119,120100,309295580,2375,2375,2375,2375,4944
|
|
20240119,120000,297553580,2370,2375,2375,2370,104
|
|
20240119,115900,297307080,2375,2375,2375,2375,0
|
|
20240119,115800,297307080,2375,2370,2375,2370,403
|
|
20240119,115700,296351955,2370,2370,2370,2370,101
|
|
20240119,115600,296112585,2375,2375,2375,2375,0
|
|
20240119,115500,296112585,2375,2375,2375,2375,1
|
|
20240119,115400,296110210,2370,2370,2370,2370,0
|
|
20240119,115300,296110210,2370,2370,2370,2370,0
|
|
20240119,115200,296110210,2370,2370,2370,2370,0
|
|
20240119,115100,296110210,2370,2375,2375,2370,2000
|
|
20240119,115000,291361270,2375,2375,2375,2375,0
|
|
20240119,114900,291361270,2375,2375,2375,2375,0
|
|
20240119,114800,291361270,2375,2375,2375,2375,1
|
|
20240119,114700,291358895,2375,2375,2375,2375,0
|
|
20240119,114600,291358895,2375,2375,2375,2375,0
|
|
20240119,114500,291358895,2375,2370,2375,2370,501
|
|
20240119,114400,290171520,2375,2375,2375,2375,1
|
|
20240119,114300,290169145,2375,2375,2375,2375,2
|
|
20240119,114200,290164395,2375,2375,2375,2375,0
|
|
20240119,114100,290164395,2375,2375,2375,2375,3
|
|
20240119,114000,290157270,2380,2380,2380,2380,860
|
|
20240119,113900,288110470,2380,2375,2380,2375,2886
|
|
20240119,113800,281242260,2380,2380,2380,2380,0
|
|
20240119,113700,281242260,2380,2380,2380,2380,0
|
|
20240119,113600,281242260,2380,2375,2380,2375,501
|
|
20240119,113500,280052105,2370,2370,2370,2370,0
|
|
20240119,113400,280052105,2370,2370,2370,2370,435
|
|
20240119,113300,279021155,2375,2375,2375,2375,0
|
|
20240119,113200,279021155,2375,2375,2375,2375,1
|
|
20240119,113100,279018780,2370,2370,2370,2370,802
|
|
20240119,113000,277118040,2375,2370,2375,2370,125
|
|
20240119,112900,276821765,2375,2375,2375,2375,0
|
|
20240119,112800,276821765,2375,2375,2375,2375,11548
|
|
20240119,112700,249395265,2370,2375,2375,2370,5258
|
|
20240119,112600,236932785,2375,2370,2375,2370,497
|
|
20240119,112500,235752890,2370,2370,2370,2370,1667
|
|
20240119,112400,231802100,2370,2370,2370,2370,1
|
|
20240119,112300,231799730,2370,2370,2370,2370,0
|
|
20240119,112200,231799730,2370,2370,2370,2370,0
|
|
20240119,112100,231799730,2370,2360,2370,2360,29
|
|
20240119,112000,231731245,2370,2370,2370,2365,3355
|
|
20240119,111900,223794035,2365,2365,2365,2365,0
|
|
20240119,111800,223794035,2365,2365,2365,2365,268
|
|
20240119,111700,223160215,2370,2370,2370,2370,22
|
|
20240119,111600,223108075,2370,2370,2370,2370,0
|
|
20240119,111500,223108075,2370,2370,2370,2370,1
|
|
20240119,111400,223105705,2365,2365,2365,2365,1459
|
|
20240119,111300,219655170,2365,2365,2365,2365,0
|
|
20240119,111200,219655170,2365,2360,2365,2360,299
|
|
20240119,111100,218949525,2360,2360,2360,2360,3
|
|
20240119,111000,218942445,2360,2360,2360,2360,1000
|
|
20240119,110900,216582445,2355,2355,2355,2355,0
|
|
20240119,110800,216582445,2355,2355,2355,2355,0
|
|
20240119,110700,216582445,2355,2355,2355,2355,398
|
|
20240119,110600,215645155,2355,2355,2355,2355,302
|
|
20240119,110500,214933945,2355,2355,2355,2355,0
|
|
20240119,110400,214933945,2355,2350,2355,2350,1543
|
|
20240119,110300,211301230,2355,2355,2355,2355,561
|
|
20240119,110200,209980075,2355,2355,2355,2355,100
|
|
20240119,110100,209744575,2355,2355,2355,2355,13490
|
|
20240119,110000,177975625,2360,2360,2360,2360,0
|
|
20240119,105900,177975625,2360,2360,2360,2360,10
|
|
20240119,105800,177952025,2360,2360,2360,2360,1134
|
|
20240119,105700,175275785,2360,2360,2360,2360,60
|
|
20240119,105600,175134185,2365,2365,2365,2365,0
|
|
20240119,105500,175134185,2365,2360,2365,2360,437
|
|
20240119,105400,174102860,2370,2370,2370,2370,700
|
|
20240119,105300,172443860,2370,2370,2370,2370,0
|
|
20240119,105200,172443860,2370,2370,2370,2370,0
|
|
20240119,105100,172443860,2370,2365,2370,2365,6334
|
|
20240119,105000,157442850,2365,2365,2365,2365,0
|
|
20240119,104900,157442850,2365,2365,2365,2365,1
|
|
20240119,104800,157440485,2360,2360,2360,2360,0
|
|
20240119,104700,157440485,2360,2360,2360,2360,10
|
|
20240119,104600,157416885,2360,2360,2360,2360,1
|
|
20240119,104500,157414525,2365,2365,2365,2365,1
|
|
20240119,104400,157412160,2365,2365,2365,2365,0
|
|
20240119,104300,157412160,2365,2365,2365,2365,17
|
|
20240119,104200,157371955,2360,2360,2360,2360,0
|
|
20240119,104100,157371955,2360,2360,2360,2360,709
|
|
20240119,104000,155698715,2360,2360,2360,2360,915
|
|
20240119,103900,153539315,2360,2360,2360,2360,0
|
|
20240119,103800,153539315,2360,2360,2360,2360,620
|
|
20240119,103700,152076115,2370,2370,2370,2370,0
|
|
20240119,103600,152076115,2370,2365,2370,2365,3
|
|
20240119,103500,152069015,2365,2365,2365,2365,433
|
|
20240119,103400,151044970,2365,2365,2365,2365,20
|
|
20240119,103300,150997670,2365,2365,2365,2365,730
|
|
20240119,103200,149271220,2360,2360,2360,2360,151
|
|
20240119,103100,148914860,2365,2365,2365,2365,19
|
|
20240119,103000,148869925,2360,2360,2360,2360,1983
|
|
20240119,102900,144190045,2360,2360,2360,2360,500
|
|
20240119,102800,143010045,2360,2360,2360,2360,250
|
|
20240119,102700,142420045,2365,2360,2365,2360,353
|
|
20240119,102600,141585300,2365,2365,2365,2365,550
|
|
20240119,102500,140284550,2370,2370,2370,2370,1
|
|
20240119,102400,140282180,2365,2365,2365,2360,1714
|
|
20240119,102300,136233570,2365,2365,2365,2365,510
|
|
20240119,102200,135027420,2365,2365,2365,2365,0
|
|
20240119,102100,135027420,2365,2365,2365,2365,1359
|
|
20240119,102000,131813385,2365,2365,2365,2365,0
|
|
20240119,101900,131813385,2365,2360,2365,2360,1604
|
|
20240119,101800,128019945,2360,2360,2360,2360,0
|
|
20240119,101700,128019945,2360,2360,2360,2360,1240
|
|
20240119,101600,125093545,2370,2370,2370,2370,188
|
|
20240119,101500,124647985,2370,2370,2370,2370,726
|
|
20240119,101400,122927365,2370,2370,2370,2370,0
|
|
20240119,101300,122927365,2370,2370,2370,2370,0
|
|
20240119,101200,122927365,2370,2370,2370,2370,0
|
|
20240119,101100,122927365,2370,2370,2370,2370,1000
|
|
20240119,101000,120557365,2360,2365,2370,2360,2786
|
|
20240119,100900,113970550,2365,2365,2365,2365,0
|
|
20240119,100800,113970550,2365,2365,2365,2365,121
|
|
20240119,100700,113684385,2365,2365,2365,2365,0
|
|
20240119,100600,113684385,2365,2365,2365,2365,0
|
|
20240119,100500,113684385,2365,2365,2365,2365,1
|
|
20240119,100400,113682020,2365,2365,2365,2365,0
|
|
20240119,100300,113682020,2365,2365,2365,2365,500
|
|
20240119,100200,112499520,2365,2365,2365,2365,194
|
|
20240119,100100,112040710,2365,2360,2365,2360,1373
|
|
20240119,100000,108797815,2360,2360,2360,2360,3375
|
|
20240119,095900,100832815,2360,2355,2360,2355,25
|
|
20240119,095800,100773935,2345,2345,2345,2345,2000
|
|
20240119,095700,96083935,2355,2355,2355,2345,47
|
|
20240119,095600,95973700,2345,2355,2355,2345,3493
|
|
20240119,095500,87765975,2355,2355,2355,2355,112
|
|
20240119,095400,87502215,2355,2355,2355,2355,65
|
|
20240119,095300,87349140,2355,2355,2355,2355,1100
|
|
20240119,095200,84758640,2360,2360,2360,2360,0
|
|
20240119,095100,84758640,2360,2360,2360,2360,0
|
|
20240119,095000,84758640,2360,2360,2360,2360,0
|
|
20240119,094900,84758640,2360,2360,2360,2360,0
|
|
20240119,094800,84758640,2360,2365,2365,2360,51
|
|
20240119,094700,84638275,2365,2360,2365,2360,1847
|
|
20240119,094600,80276395,2360,2360,2360,2360,0
|
|
20240119,094500,80276395,2360,2360,2360,2360,10
|
|
20240119,094400,80252795,2360,2360,2360,2360,71
|
|
20240119,094300,80085235,2360,2360,2360,2360,198
|
|
20240119,094200,79617955,2360,2360,2360,2360,546
|
|
20240119,094100,78329395,2355,2355,2355,2355,500
|
|
20240119,094000,77151895,2360,2355,2360,2355,501
|
|
20240119,093900,75972035,2355,2355,2355,2355,499
|
|
20240119,093800,74796890,2355,2355,2355,2355,1278
|
|
20240119,093700,71787200,2360,2360,2365,2360,2230
|
|
20240119,093600,66524275,2360,2360,2360,2360,0
|
|
20240119,093500,66524275,2360,2360,2360,2360,0
|
|
20240119,093400,66524275,2360,2360,2360,2360,0
|
|
20240119,093300,66524275,2360,2360,2360,2355,408
|
|
20240119,093200,65561895,2355,2360,2360,2355,1059
|
|
20240119,093100,63062660,2360,2360,2360,2360,1792
|
|
20240119,093000,58833540,2360,2360,2360,2360,1
|
|
20240119,092900,58831180,2350,2350,2350,2350,200
|
|
20240119,092800,58361180,2360,2360,2360,2360,5
|
|
20240119,092700,58349380,2360,2355,2360,2355,42
|
|
20240119,092600,58250460,2360,2350,2360,2350,3
|
|
20240119,092500,58243400,2355,2355,2355,2355,1
|
|
20240119,092400,58241045,2350,2350,2350,2350,200
|
|
20240119,092300,57771045,2350,2350,2350,2350,0
|
|
20240119,092200,57771045,2350,2350,2350,2350,912
|
|
20240119,092100,55627845,2355,2355,2355,2355,503
|
|
20240119,092000,54443280,2355,2355,2355,2355,97
|
|
20240119,091900,54214845,2355,2360,2360,2355,404
|
|
20240119,091800,53263405,2360,2360,2360,2355,1051
|
|
20240119,091700,50788045,2355,2360,2360,2355,51
|
|
20240119,091600,50667935,2355,2355,2355,2355,1079
|
|
20240119,091500,48126890,2355,2355,2355,2355,599
|
|
20240119,091400,46716245,2355,2350,2355,2350,2835
|
|
20240119,091300,40043560,2345,2350,2350,2345,133
|
|
20240119,091200,39731510,2355,2355,2355,2350,46
|
|
20240119,091100,39623330,2355,2355,2355,2355,251
|
|
20240119,091000,39032225,2360,2360,2360,2360,3
|
|
20240119,090900,39025145,2365,2350,2365,2350,6119
|
|
20240119,090800,24608005,2350,2350,2355,2350,4716
|
|
20240119,090700,13525395,2350,2350,2350,2350,397
|
|
20240119,090600,12592445,2350,2350,2350,2350,1
|
|
20240119,090500,12590095,2350,2345,2350,2345,1281
|
|
20240119,090400,9584020,2350,2350,2350,2345,12
|
|
20240119,090300,9555870,2345,2345,2345,2345,807
|
|
20240119,090200,7663455,2345,2335,2345,2335,2660
|
|
20240119,090100,1437610,2330,2330,2330,2330,117
|
|
20240119,090000,1165000,2330,2330,2330,2330,500
|