612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190900,690078485,2730,2730,2730,2730,1300
|
|
20240116,190800,690078485,2730,2730,2730,2730,0
|
|
20240116,190700,690078485,2730,2730,2730,2730,0
|
|
20240116,190600,690078485,2730,2730,2730,2730,0
|
|
20240116,190500,690078485,2730,2730,2730,2730,0
|
|
20240116,190400,690078485,2730,2730,2730,2730,0
|
|
20240116,190300,690078485,2730,2730,2730,2730,0
|
|
20240116,190200,690078485,2730,2730,2730,2730,0
|
|
20240116,190100,690078485,2730,2730,2730,2730,0
|
|
20240116,190000,690078485,2730,2730,2730,2730,0
|
|
20240116,185900,690078485,2730,2730,2730,2730,0
|
|
20240116,185800,690078485,2730,2730,2730,2730,0
|
|
20240116,185700,690078485,2730,2730,2730,2730,0
|
|
20240116,185600,690078485,2730,2730,2730,2730,0
|
|
20240116,185500,690078485,2730,2730,2730,2730,0
|
|
20240116,185400,690078485,2730,2730,2730,2730,0
|
|
20240116,185300,690078485,2730,2730,2730,2730,0
|
|
20240116,185200,690078485,2730,2730,2730,2730,0
|
|
20240116,185100,690078485,2730,2730,2730,2730,0
|
|
20240116,185000,690078485,2730,2730,2730,2730,0
|
|
20240116,184900,690078485,2730,2730,2730,2730,0
|
|
20240116,184800,690078485,2730,2730,2730,2730,0
|
|
20240116,184700,690078485,2730,2730,2730,2730,0
|
|
20240116,184600,690078485,2730,2730,2730,2730,0
|
|
20240116,184500,690078485,2730,2730,2730,2730,0
|
|
20240116,184400,690078485,2730,2730,2730,2730,0
|
|
20240116,184300,690078485,2730,2730,2730,2730,0
|
|
20240116,184200,690078485,2730,2730,2730,2730,0
|
|
20240116,184100,690078485,2730,2730,2730,2730,0
|
|
20240116,184000,690078485,2730,2730,2730,2730,0
|
|
20240116,183900,690078485,2730,2730,2730,2730,1300
|
|
20240116,183800,690078485,2730,2730,2730,2730,0
|
|
20240116,183700,690078485,2730,2730,2730,2730,0
|
|
20240116,183600,690078485,2730,2730,2730,2730,0
|
|
20240116,183500,690078485,2730,2730,2730,2730,0
|
|
20240116,183400,690078485,2730,2730,2730,2730,0
|
|
20240116,183300,690078485,2730,2730,2730,2730,0
|
|
20240116,183200,690078485,2730,2730,2730,2730,0
|
|
20240116,183100,690078485,2730,2730,2730,2730,0
|
|
20240116,183000,690078485,2730,2730,2730,2730,0
|
|
20240116,182900,690078485,2730,2730,2730,2730,0
|
|
20240116,182800,690078485,2730,2730,2730,2730,0
|
|
20240116,182700,690078485,2730,2730,2730,2730,0
|
|
20240116,182600,690078485,2730,2730,2730,2730,0
|
|
20240116,182500,690078485,2730,2730,2730,2730,0
|
|
20240116,182400,690078485,2730,2730,2730,2730,0
|
|
20240116,182300,690078485,2730,2730,2730,2730,0
|
|
20240116,182200,690078485,2730,2730,2730,2730,0
|
|
20240116,182100,690078485,2730,2730,2730,2730,0
|
|
20240116,182000,690078485,2730,2730,2730,2730,0
|
|
20240116,181900,690078485,2730,2730,2730,2730,0
|
|
20240116,181800,690078485,2730,2730,2730,2730,0
|
|
20240116,181700,690078485,2730,2730,2730,2730,0
|
|
20240116,181600,690078485,2730,2730,2730,2730,0
|
|
20240116,181500,690078485,2730,2730,2730,2730,0
|
|
20240116,181400,690078485,2730,2730,2730,2730,0
|
|
20240116,181300,690078485,2730,2730,2730,2730,0
|
|
20240116,181200,690078485,2730,2730,2730,2730,0
|
|
20240116,181100,690078485,2730,2730,2730,2730,0
|
|
20240116,181000,690078485,2730,2730,2730,2730,0
|
|
20240116,180900,690078485,2730,2730,2730,2730,1300
|
|
20240116,180800,690078485,2730,2730,2730,2730,0
|
|
20240116,180700,690078485,2730,2730,2730,2730,0
|
|
20240116,180600,690078485,2730,2730,2730,2730,0
|
|
20240116,180500,690078485,2730,2730,2730,2730,0
|
|
20240116,180400,690078485,2730,2730,2730,2730,0
|
|
20240116,180300,690078485,2730,2730,2730,2730,0
|
|
20240116,180200,690078485,2730,2730,2730,2730,0
|
|
20240116,180100,690078485,2730,2730,2730,2730,0
|
|
20240116,180000,690078485,2730,2730,2730,2730,0
|
|
20240116,175900,690078485,2730,2730,2730,2730,0
|
|
20240116,175800,690078485,2730,2730,2730,2730,0
|
|
20240116,175700,690078485,2730,2730,2730,2730,0
|
|
20240116,175600,690078485,2730,2730,2730,2730,0
|
|
20240116,175500,690078485,2730,2730,2730,2730,0
|
|
20240116,175400,690078485,2730,2730,2730,2730,0
|
|
20240116,175300,690078485,2730,2730,2730,2730,0
|
|
20240116,175200,690078485,2730,2730,2730,2730,0
|
|
20240116,175100,690078485,2730,2730,2730,2730,0
|
|
20240116,175000,690078485,2730,2730,2730,2730,0
|
|
20240116,174900,690078485,2730,2730,2730,2730,0
|
|
20240116,174800,690078485,2730,2730,2730,2730,0
|
|
20240116,174700,690078485,2730,2730,2730,2730,0
|
|
20240116,174600,690078485,2730,2730,2730,2730,0
|
|
20240116,174500,690078485,2730,2730,2730,2730,0
|
|
20240116,174400,690078485,2730,2730,2730,2730,0
|
|
20240116,174300,690078485,2730,2730,2730,2730,0
|
|
20240116,174200,690078485,2730,2730,2730,2730,0
|
|
20240116,174100,690078485,2730,2730,2730,2730,0
|
|
20240116,174000,690078485,2730,2730,2730,2730,0
|
|
20240116,173900,690078485,2730,2730,2730,2730,1300
|
|
20240116,173800,690078485,2730,2730,2730,2730,0
|
|
20240116,173700,690078485,2730,2730,2730,2730,0
|
|
20240116,173600,690078485,2730,2730,2730,2730,0
|
|
20240116,173500,690078485,2730,2730,2730,2730,0
|
|
20240116,173400,690078485,2730,2730,2730,2730,0
|
|
20240116,173300,690078485,2730,2730,2730,2730,0
|
|
20240116,173200,690078485,2730,2730,2730,2730,0
|
|
20240116,173100,690078485,2730,2730,2730,2730,0
|
|
20240116,173000,690078485,2730,2730,2730,2730,0
|
|
20240116,172900,690078485,2730,2730,2730,2730,0
|
|
20240116,172800,690078485,2730,2730,2730,2730,0
|
|
20240116,172700,690078485,2730,2730,2730,2730,0
|
|
20240116,172600,690078485,2730,2730,2730,2730,0
|
|
20240116,172500,690078485,2730,2730,2730,2730,0
|
|
20240116,172400,690078485,2730,2730,2730,2730,0
|
|
20240116,172300,690078485,2730,2730,2730,2730,0
|
|
20240116,172200,690078485,2730,2730,2730,2730,0
|
|
20240116,172100,690078485,2730,2730,2730,2730,0
|
|
20240116,172000,690078485,2730,2730,2730,2730,0
|
|
20240116,171900,690078485,2730,2730,2730,2730,0
|
|
20240116,171800,690078485,2730,2730,2730,2730,0
|
|
20240116,171700,690078485,2730,2730,2730,2730,0
|
|
20240116,171600,690078485,2730,2730,2730,2730,0
|
|
20240116,171500,690078485,2730,2730,2730,2730,0
|
|
20240116,171400,690078485,2730,2730,2730,2730,0
|
|
20240116,171300,690078485,2730,2730,2730,2730,0
|
|
20240116,171200,690078485,2730,2730,2730,2730,0
|
|
20240116,171100,690078485,2730,2730,2730,2730,0
|
|
20240116,171000,690078485,2730,2730,2730,2730,0
|
|
20240116,170900,690078485,2730,2730,2730,2730,1300
|
|
20240116,170800,690078485,2730,2730,2730,2730,0
|
|
20240116,170700,690078485,2730,2730,2730,2730,0
|
|
20240116,170600,690078485,2730,2730,2730,2730,0
|
|
20240116,170500,690078485,2730,2730,2730,2730,0
|
|
20240116,170400,690078485,2730,2730,2730,2730,0
|
|
20240116,170300,690078485,2730,2730,2730,2730,0
|
|
20240116,170200,690078485,2730,2730,2730,2730,0
|
|
20240116,170100,690078485,2730,2730,2730,2730,0
|
|
20240116,170000,690078485,2730,2730,2730,2730,0
|
|
20240116,165900,690078485,2730,2730,2730,2730,0
|
|
20240116,165800,690078485,2730,2730,2730,2730,0
|
|
20240116,165700,690078485,2730,2730,2730,2730,0
|
|
20240116,165600,690078485,2730,2730,2730,2730,0
|
|
20240116,165500,690078485,2730,2730,2730,2730,0
|
|
20240116,165400,690078485,2730,2730,2730,2730,0
|
|
20240116,165300,690078485,2730,2730,2730,2730,0
|
|
20240116,165200,690078485,2730,2730,2730,2730,0
|
|
20240116,165100,690078485,2730,2730,2730,2730,0
|
|
20240116,165000,690078485,2730,2730,2730,2730,0
|
|
20240116,164900,690078485,2730,2730,2730,2730,0
|
|
20240116,164800,690078485,2730,2730,2730,2730,0
|
|
20240116,164700,690078485,2730,2730,2730,2730,0
|
|
20240116,164600,690078485,2730,2730,2730,2730,0
|
|
20240116,164500,690078485,2730,2730,2730,2730,0
|
|
20240116,164400,690078485,2730,2730,2730,2730,0
|
|
20240116,164300,690078485,2730,2730,2730,2730,0
|
|
20240116,164200,690078485,2730,2730,2730,2730,0
|
|
20240116,164100,690078485,2730,2730,2730,2730,0
|
|
20240116,164000,690078485,2730,2730,2730,2730,0
|
|
20240116,163900,690078485,2730,2730,2730,2730,1300
|
|
20240116,163800,690078485,2730,2730,2730,2730,0
|
|
20240116,163700,690078485,2730,2730,2730,2730,0
|
|
20240116,163600,690078485,2730,2730,2730,2730,0
|
|
20240116,163500,690078485,2730,2730,2730,2730,0
|
|
20240116,163400,690078485,2730,2730,2730,2730,0
|
|
20240116,163300,690078485,2730,2730,2730,2730,0
|
|
20240116,163200,690078485,2730,2730,2730,2730,0
|
|
20240116,163100,690078485,2730,2730,2730,2730,0
|
|
20240116,163000,690078485,2730,2730,2730,2730,0
|
|
20240116,162900,690078485,2730,2730,2730,2730,0
|
|
20240116,162800,690078485,2730,2730,2730,2730,0
|
|
20240116,162700,690078485,2730,2730,2730,2730,0
|
|
20240116,162600,690078485,2730,2730,2730,2730,0
|
|
20240116,162500,690078485,2730,2730,2730,2730,0
|
|
20240116,162400,690078485,2730,2730,2730,2730,0
|
|
20240116,162300,690078485,2730,2730,2730,2730,0
|
|
20240116,162200,690078485,2730,2730,2730,2730,0
|
|
20240116,162100,690078485,2730,2730,2730,2730,0
|
|
20240116,162000,690078485,2730,2730,2730,2730,0
|
|
20240116,161900,690078485,2730,2730,2730,2730,0
|
|
20240116,161800,690078485,2730,2730,2730,2730,0
|
|
20240116,161700,690078485,2730,2730,2730,2730,0
|
|
20240116,161600,690078485,2730,2730,2730,2730,0
|
|
20240116,161500,690078485,2730,2730,2730,2730,0
|
|
20240116,161400,690078485,2730,2730,2730,2730,0
|
|
20240116,161300,690078485,2730,2730,2730,2730,0
|
|
20240116,161200,690078485,2730,2730,2730,2730,0
|
|
20240116,161100,690078485,2730,2730,2730,2730,0
|
|
20240116,161000,690078485,2730,2730,2730,2730,0
|
|
20240116,160900,690078485,2730,2730,2730,2730,1300
|
|
20240116,160800,690078485,2730,2730,2730,2730,0
|
|
20240116,160700,690078485,2730,2730,2730,2730,0
|
|
20240116,160600,690078485,2730,2730,2730,2730,0
|
|
20240116,160500,690078485,2730,2730,2730,2730,0
|
|
20240116,160400,690078485,2730,2730,2730,2730,0
|
|
20240116,160300,690078485,2730,2730,2730,2730,0
|
|
20240116,160200,690078485,2730,2730,2730,2730,0
|
|
20240116,160100,690078485,2730,2730,2730,2730,0
|
|
20240116,160000,690078485,2730,2730,2730,2730,0
|
|
20240116,155900,690078485,2730,2730,2730,2730,0
|
|
20240116,155800,690078485,2730,2730,2730,2730,0
|
|
20240116,155700,690078485,2730,2730,2730,2730,0
|
|
20240116,155600,690078485,2730,2730,2730,2730,0
|
|
20240116,155500,690078485,2730,2730,2730,2730,0
|
|
20240116,155400,690078485,2730,2730,2730,2730,0
|
|
20240116,155300,690078485,2730,2730,2730,2730,0
|
|
20240116,155200,690078485,2730,2730,2730,2730,0
|
|
20240116,155100,690078485,2730,2730,2730,2730,0
|
|
20240116,155000,690078485,2730,2730,2730,2730,0
|
|
20240116,154900,690078485,2730,2730,2730,2730,0
|
|
20240116,154800,690078485,2730,2730,2730,2730,0
|
|
20240116,154700,690078485,2730,2730,2730,2730,0
|
|
20240116,154600,690078485,2730,2730,2730,2730,0
|
|
20240116,154500,690078485,2730,2730,2730,2730,0
|
|
20240116,154400,690078485,2730,2730,2730,2730,0
|
|
20240116,154300,690078485,2730,2730,2730,2730,0
|
|
20240116,154200,690078485,2730,2730,2730,2730,0
|
|
20240116,154100,690078485,2730,2730,2730,2730,0
|
|
20240116,154000,690078485,2730,2730,2730,2730,0
|
|
20240116,153900,690078485,2730,2730,2730,2730,1300
|
|
20240116,153800,690078485,2730,2730,2730,2730,0
|
|
20240116,153700,690078485,2730,2730,2730,2730,0
|
|
20240116,153600,690078485,2730,2730,2730,2730,0
|
|
20240116,153500,690078485,2730,2730,2730,2730,0
|
|
20240116,153400,690078485,2730,2730,2730,2730,0
|
|
20240116,153300,690078485,2730,2730,2730,2730,0
|
|
20240116,153200,690078485,2730,2730,2730,2730,0
|
|
20240116,153100,690078485,2730,2730,2730,2730,0
|
|
20240116,153000,690078485,2730,2730,2730,2730,1300
|
|
20240116,152900,686529485,2715,2715,2715,2715,0
|
|
20240116,152800,686529485,2715,2715,2715,2715,0
|
|
20240116,152700,686529485,2715,2715,2715,2715,0
|
|
20240116,152600,686529485,2715,2715,2715,2715,0
|
|
20240116,152500,686529485,2715,2715,2715,2715,0
|
|
20240116,152400,686529485,2715,2715,2715,2715,0
|
|
20240116,152300,686529485,2715,2715,2715,2715,0
|
|
20240116,152200,686529485,2715,2715,2715,2715,0
|
|
20240116,152100,686529485,2715,2715,2715,2715,0
|
|
20240116,152000,686529485,2715,2715,2715,2715,0
|
|
20240116,151900,686529485,2715,2710,2715,2710,233
|
|
20240116,151800,685897155,2715,2715,2715,2715,0
|
|
20240116,151700,685897155,2715,2715,2715,2715,0
|
|
20240116,151600,685897155,2715,2715,2715,2715,194
|
|
20240116,151500,685370445,2715,2715,2715,2715,42
|
|
20240116,151400,685256415,2715,2715,2715,2715,7
|
|
20240116,151300,685237410,2725,2725,2725,2725,0
|
|
20240116,151200,685237410,2725,2720,2725,2720,4
|
|
20240116,151100,685226525,2715,2715,2715,2715,125
|
|
20240116,151000,684887150,2715,2715,2720,2715,56
|
|
20240116,150900,684735105,2720,2720,2720,2720,0
|
|
20240116,150800,684735105,2720,2720,2720,2720,50
|
|
20240116,150700,684599105,2725,2725,2725,2725,100
|
|
20240116,150600,684326605,2730,2730,2730,2730,0
|
|
20240116,150500,684326605,2730,2730,2730,2730,0
|
|
20240116,150400,684326605,2730,2715,2730,2715,22
|
|
20240116,150300,684266860,2715,2715,2715,2715,1
|
|
20240116,150200,684264145,2715,2715,2715,2715,5
|
|
20240116,150100,684250570,2715,2715,2715,2715,0
|
|
20240116,150000,684250570,2715,2715,2715,2715,0
|
|
20240116,145900,684250570,2715,2715,2715,2715,112
|
|
20240116,145800,683946490,2725,2725,2725,2725,170
|
|
20240116,145700,683483240,2725,2725,2725,2725,200
|
|
20240116,145600,682938240,2715,2715,2715,2715,34
|
|
20240116,145500,682845930,2715,2715,2715,2715,18
|
|
20240116,145400,682797060,2730,2730,2730,2730,3
|
|
20240116,145300,682788870,2730,2730,2730,2730,0
|
|
20240116,145200,682788870,2730,2720,2730,2720,1368
|
|
20240116,145100,679061770,2720,2720,2720,2720,1
|
|
20240116,145000,679059050,2715,2715,2715,2715,136
|
|
20240116,144900,678689810,2720,2715,2720,2715,317
|
|
20240116,144800,677829150,2725,2720,2725,2715,149
|
|
20240116,144700,677424070,2725,2725,2725,2725,0
|
|
20240116,144600,677424070,2725,2725,2725,2725,1
|
|
20240116,144500,677421345,2720,2715,2720,2715,307
|
|
20240116,144400,676586380,2715,2715,2715,2715,0
|
|
20240116,144300,676586380,2715,2715,2715,2715,0
|
|
20240116,144200,676586380,2715,2715,2715,2715,0
|
|
20240116,144100,676586380,2715,2715,2715,2715,0
|
|
20240116,144000,676586380,2715,2715,2715,2715,1294
|
|
20240116,143900,673073170,2715,2715,2715,2715,65
|
|
20240116,143800,672896695,2715,2715,2715,2715,13
|
|
20240116,143700,672861400,2710,2710,2710,2710,0
|
|
20240116,143600,672861400,2710,2710,2710,2710,0
|
|
20240116,143500,672861400,2710,2710,2710,2710,15
|
|
20240116,143400,672820750,2710,2710,2710,2710,0
|
|
20240116,143300,672820750,2710,2710,2710,2710,0
|
|
20240116,143200,672820750,2710,2710,2710,2710,14
|
|
20240116,143100,672782810,2710,2710,2710,2710,1
|
|
20240116,143000,672780100,2710,2710,2710,2710,0
|
|
20240116,142900,672780100,2710,2710,2710,2710,58
|
|
20240116,142800,672622920,2710,2715,2715,2710,1306
|
|
20240116,142700,669082665,2720,2720,2720,2720,0
|
|
20240116,142600,669082665,2720,2720,2720,2720,1
|
|
20240116,142500,669079945,2720,2720,2720,2720,0
|
|
20240116,142400,669079945,2720,2720,2720,2720,0
|
|
20240116,142300,669079945,2720,2715,2720,2715,102
|
|
20240116,142200,668803010,2720,2720,2720,2720,0
|
|
20240116,142100,668803010,2720,2720,2720,2720,10
|
|
20240116,142000,668775810,2720,2720,2720,2720,0
|
|
20240116,141900,668775810,2720,2720,2720,2720,1
|
|
20240116,141800,668773090,2725,2725,2725,2725,0
|
|
20240116,141700,668773090,2725,2725,2725,2725,1
|
|
20240116,141600,668770365,2710,2710,2710,2710,50
|
|
20240116,141500,668634865,2725,2725,2725,2725,0
|
|
20240116,141400,668634865,2725,2715,2725,2705,299
|
|
20240116,141300,667824495,2710,2710,2710,2710,0
|
|
20240116,141200,667824495,2710,2710,2710,2710,63
|
|
20240116,141100,667653765,2710,2710,2710,2710,0
|
|
20240116,141000,667653765,2710,2710,2710,2710,17
|
|
20240116,140900,667607695,2730,2730,2730,2730,16
|
|
20240116,140800,667564015,2710,2710,2710,2710,0
|
|
20240116,140700,667564015,2710,2710,2710,2710,110
|
|
20240116,140600,667265915,2730,2730,2730,2730,0
|
|
20240116,140500,667265915,2730,2730,2730,2730,4
|
|
20240116,140400,667254995,2715,2715,2715,2715,502
|
|
20240116,140300,665892065,2720,2725,2725,2720,563
|
|
20240116,140200,664360640,2740,2740,2740,2740,0
|
|
20240116,140100,664360640,2740,2740,2740,2740,1
|
|
20240116,140000,664357900,2725,2725,2725,2725,0
|
|
20240116,135900,664357900,2725,2725,2725,2725,0
|
|
20240116,135800,664357900,2725,2730,2730,2725,551
|
|
20240116,135700,662855525,2740,2740,2740,2740,0
|
|
20240116,135600,662855525,2740,2730,2740,2730,147
|
|
20240116,135500,662453265,2740,2740,2740,2740,0
|
|
20240116,135400,662453265,2740,2740,2740,2740,1
|
|
20240116,135300,662450525,2740,2740,2740,2740,2
|
|
20240116,135200,662445045,2740,2735,2740,2730,564
|
|
20240116,135100,660905200,2740,2740,2740,2740,1
|
|
20240116,135000,660902460,2735,2735,2735,2735,0
|
|
20240116,134900,660902460,2735,2740,2740,2735,1094
|
|
20240116,134800,657910360,2740,2740,2740,2740,546
|
|
20240116,134700,656414320,2745,2735,2745,2735,32
|
|
20240116,134600,656326790,2745,2745,2745,2745,500
|
|
20240116,134500,654954290,2745,2745,2745,2745,144
|
|
20240116,134400,654559010,2735,2745,2745,2735,161
|
|
20240116,134300,654118545,2745,2745,2745,2745,0
|
|
20240116,134200,654118545,2745,2745,2745,2745,0
|
|
20240116,134100,654118545,2745,2745,2745,2745,0
|
|
20240116,134000,654118545,2745,2745,2745,2745,2
|
|
20240116,133900,654113055,2735,2735,2735,2735,0
|
|
20240116,133800,654113055,2735,2735,2735,2735,37
|
|
20240116,133700,654011860,2740,2730,2740,2730,384
|
|
20240116,133600,652959870,2740,2735,2740,2735,215
|
|
20240116,133500,652371580,2730,2730,2730,2730,0
|
|
20240116,133400,652371580,2730,2730,2730,2730,0
|
|
20240116,133300,652371580,2730,2730,2730,2730,0
|
|
20240116,133200,652371580,2730,2730,2730,2730,0
|
|
20240116,133100,652371580,2730,2730,2730,2730,0
|
|
20240116,133000,652371580,2730,2730,2730,2730,0
|
|
20240116,132900,652371580,2730,2730,2730,2730,89
|
|
20240116,132800,652128610,2735,2735,2735,2735,0
|
|
20240116,132700,652128610,2735,2730,2735,2730,114
|
|
20240116,132600,651817375,2735,2735,2735,2735,0
|
|
20240116,132500,651817375,2735,2735,2735,2735,1
|
|
20240116,132400,651814640,2720,2720,2720,2720,0
|
|
20240116,132300,651814640,2720,2720,2720,2720,8
|
|
20240116,132200,651792880,2745,2745,2745,2745,0
|
|
20240116,132100,651792880,2745,2730,2745,2730,202
|
|
20240116,132000,651241390,2730,2705,2730,2705,3941
|
|
20240116,131900,640507635,2705,2705,2705,2700,983
|
|
20240116,131800,637850935,2705,2705,2705,2705,37
|
|
20240116,131700,637750850,2705,2735,2735,2705,51
|
|
20240116,131600,637612865,2705,2705,2705,2705,901
|
|
20240116,131500,635175660,2710,2710,2710,2710,870
|
|
20240116,131400,632817960,2735,2715,2735,2715,4
|
|
20240116,131300,632807080,2720,2720,2720,2720,1307
|
|
20240116,131200,629252040,2740,2740,2740,2740,16
|
|
20240116,131100,629208200,2700,2700,2700,2700,0
|
|
20240116,131000,629208200,2700,2700,2700,2700,0
|
|
20240116,130900,629208200,2700,2705,2705,2700,974
|
|
20240116,130800,626577905,2705,2705,2705,2705,201
|
|
20240116,130700,626034200,2705,2710,2710,2705,1042
|
|
20240116,130600,623214880,2715,2720,2720,2715,18
|
|
20240116,130500,623165930,2715,2720,2720,2715,619
|
|
20240116,130400,621484870,2720,2720,2720,2720,118
|
|
20240116,130300,621163910,2720,2720,2720,2720,1
|
|
20240116,130200,621161190,2725,2725,2725,2725,0
|
|
20240116,130100,621161190,2725,2725,2725,2725,115
|
|
20240116,130000,620847815,2725,2725,2725,2725,503
|
|
20240116,125900,619477140,2740,2740,2740,2740,0
|
|
20240116,125800,619477140,2740,2740,2740,2740,0
|
|
20240116,125700,619477140,2740,2740,2740,2740,0
|
|
20240116,125600,619477140,2740,2740,2740,2740,10
|
|
20240116,125500,619449740,2725,2725,2725,2725,0
|
|
20240116,125400,619449740,2725,2725,2725,2725,0
|
|
20240116,125300,619449740,2725,2725,2725,2725,0
|
|
20240116,125200,619449740,2725,2725,2725,2725,0
|
|
20240116,125100,619449740,2725,2725,2725,2725,321
|
|
20240116,125000,618575015,2725,2725,2725,2725,1332
|
|
20240116,124900,614945315,2735,2735,2735,2735,1320
|
|
20240116,124800,611335115,2740,2740,2740,2740,0
|
|
20240116,124700,611335115,2740,2740,2740,2740,0
|
|
20240116,124600,611335115,2740,2740,2740,2740,15
|
|
20240116,124500,611294015,2740,2740,2740,2740,0
|
|
20240116,124400,611294015,2740,2740,2740,2740,0
|
|
20240116,124300,611294015,2740,2720,2740,2720,150
|
|
20240116,124200,610885495,2720,2720,2740,2720,99
|
|
20240116,124100,610615895,2740,2740,2740,2740,16
|
|
20240116,124000,610572055,2715,2715,2715,2715,0
|
|
20240116,123900,610572055,2715,2715,2715,2715,0
|
|
20240116,123800,610572055,2715,2715,2715,2715,0
|
|
20240116,123700,610572055,2715,2715,2715,2715,0
|
|
20240116,123600,610572055,2715,2725,2725,2715,2000
|
|
20240116,123500,605128905,2730,2730,2730,2730,12
|
|
20240116,123400,605096145,2735,2740,2740,2735,1003
|
|
20240116,123300,602350435,2740,2740,2740,2740,254
|
|
20240116,123200,601654475,2740,2740,2740,2740,0
|
|
20240116,123100,601654475,2740,2740,2740,2740,109
|
|
20240116,123000,601355815,2740,2755,2755,2740,38
|
|
20240116,122900,601251585,2755,2755,2755,2755,10
|
|
20240116,122800,601224035,2755,2755,2755,2755,183
|
|
20240116,122700,600719870,2755,2755,2755,2755,7
|
|
20240116,122600,600700585,2755,2735,2755,2735,151
|
|
20240116,122500,600287580,2730,2730,2730,2730,0
|
|
20240116,122400,600287580,2730,2735,2735,2730,799
|
|
20240116,122300,598104280,2755,2755,2755,2755,6
|
|
20240116,122200,598087750,2730,2730,2730,2730,0
|
|
20240116,122100,598087750,2730,2730,2730,2730,811
|
|
20240116,122000,595873720,2740,2745,2745,2740,6051
|
|
20240116,121900,579267180,2730,2730,2730,2730,0
|
|
20240116,121800,579267180,2730,2730,2730,2730,0
|
|
20240116,121700,579267180,2730,2730,2730,2730,0
|
|
20240116,121600,579267180,2730,2730,2730,2730,100
|
|
20240116,121500,578994180,2735,2740,2740,2735,150
|
|
20240116,121400,578583430,2740,2740,2740,2740,1000
|
|
20240116,121300,575843430,2735,2760,2760,2730,435
|
|
20240116,121200,574648795,2750,2730,2750,2730,453
|
|
20240116,121100,573403995,2730,2720,2730,2720,3027
|
|
20240116,121000,565153100,2720,2700,2720,2700,14466
|
|
20240116,120900,526089310,2700,2700,2700,2700,3538
|
|
20240116,120800,516536710,2700,2700,2700,2700,1
|
|
20240116,120700,516534010,2700,2700,2700,2700,124
|
|
20240116,120600,516199210,2700,2700,2700,2700,0
|
|
20240116,120500,516199210,2700,2700,2700,2700,130
|
|
20240116,120400,515848210,2700,2700,2700,2700,0
|
|
20240116,120300,515848210,2700,2700,2700,2700,1
|
|
20240116,120200,515845510,2695,2695,2695,2695,137
|
|
20240116,120100,515476295,2695,2685,2695,2685,264
|
|
20240116,120000,514767380,2695,2695,2695,2695,0
|
|
20240116,115900,514767380,2695,2695,2695,2695,0
|
|
20240116,115800,514767380,2695,2695,2695,2695,1
|
|
20240116,115700,514764685,2680,2700,2700,2680,501
|
|
20240116,115600,513419985,2680,2685,2685,2680,2160
|
|
20240116,115500,507627885,2685,2685,2685,2685,1521
|
|
20240116,115400,503544000,2695,2695,2695,2695,378
|
|
20240116,115300,502525290,2695,2695,2695,2695,51
|
|
20240116,115200,502387845,2690,2690,2690,2690,300
|
|
20240116,115100,501580845,2685,2685,2690,2685,512
|
|
20240116,115000,500206110,2685,2685,2685,2685,1
|
|
20240116,114900,500203425,2675,2675,2675,2675,0
|
|
20240116,114800,500203425,2675,2675,2675,2675,120
|
|
20240116,114700,499882425,2670,2670,2670,2670,0
|
|
20240116,114600,499882425,2670,2690,2690,2670,3051
|
|
20240116,114500,491720300,2685,2690,2690,2685,181
|
|
20240116,114400,491234300,2690,2690,2690,2690,16
|
|
20240116,114300,491191260,2695,2695,2695,2695,16
|
|
20240116,114200,491148140,2695,2695,2695,2695,13
|
|
20240116,114100,491113105,2695,2695,2695,2695,3
|
|
20240116,114000,491105020,2700,2700,2700,2700,0
|
|
20240116,113900,491105020,2700,2700,2700,2700,0
|
|
20240116,113800,491105020,2700,2700,2700,2700,3000
|
|
20240116,113700,483005020,2700,2700,2700,2700,570
|
|
20240116,113600,481466020,2700,2695,2700,2695,6876
|
|
20240116,113500,462935195,2690,2690,2690,2690,800
|
|
20240116,113400,460783195,2690,2690,2690,2690,1
|
|
20240116,113300,460780505,2700,2700,2700,2700,1
|
|
20240116,113200,460777805,2700,2675,2700,2670,3001
|
|
20240116,113100,452756470,2675,2695,2705,2675,4705
|
|
20240116,113000,440145430,2695,2690,2695,2690,4805
|
|
20240116,112900,427217625,2690,2690,2690,2690,1
|
|
20240116,112800,427214935,2690,2690,2690,2690,419
|
|
20240116,112700,426087825,2690,2695,2695,2690,2231
|
|
20240116,112600,420083790,2700,2705,2705,2700,380
|
|
20240116,112500,419057640,2705,2705,2705,2705,0
|
|
20240116,112400,419057640,2705,2700,2705,2700,217
|
|
20240116,112300,418471660,2700,2700,2700,2700,117
|
|
20240116,112200,418155760,2705,2705,2705,2705,17
|
|
20240116,112100,418109775,2705,2705,2705,2705,0
|
|
20240116,112000,418109775,2705,2705,2705,2705,0
|
|
20240116,111900,418109775,2705,2705,2705,2705,5
|
|
20240116,111800,418096250,2705,2705,2705,2705,82
|
|
20240116,111700,417874440,2705,2705,2705,2705,1003
|
|
20240116,111600,415161325,2715,2715,2715,2715,1
|
|
20240116,111500,415158610,2715,2715,2715,2715,139
|
|
20240116,111400,414781225,2715,2715,2715,2715,15
|
|
20240116,111300,414740500,2715,2715,2715,2715,54
|
|
20240116,111200,414593890,2715,2715,2715,2715,100
|
|
20240116,111100,414322390,2715,2715,2715,2715,3300
|
|
20240116,111000,405362890,2715,2715,2715,2715,2
|
|
20240116,110900,405357460,2710,2710,2710,2710,5
|
|
20240116,110800,405343910,2715,2715,2715,2715,8
|
|
20240116,110700,405322190,2700,2690,2700,2690,9674
|
|
20240116,110600,379293020,2690,2690,2690,2690,0
|
|
20240116,110500,379293020,2690,2690,2690,2690,39
|
|
20240116,110400,379188110,2690,2690,2690,2690,58
|
|
20240116,110300,379032090,2690,2690,2690,2690,0
|
|
20240116,110200,379032090,2690,2690,2690,2690,0
|
|
20240116,110100,379032090,2690,2690,2690,2690,0
|
|
20240116,110000,379032090,2690,2690,2690,2690,136
|
|
20240116,105900,378666250,2690,2690,2690,2690,0
|
|
20240116,105800,378666250,2690,2690,2690,2690,0
|
|
20240116,105700,378666250,2690,2690,2690,2690,293
|
|
20240116,105600,377878080,2690,2690,2690,2690,711
|
|
20240116,105500,375965490,2690,2685,2690,2685,711
|
|
20240116,105400,374055295,2675,2675,2675,2675,0
|
|
20240116,105300,374055295,2675,2675,2675,2675,0
|
|
20240116,105200,374055295,2675,2675,2675,2675,21
|
|
20240116,105100,373999120,2675,2675,2675,2675,0
|
|
20240116,105000,373999120,2675,2675,2675,2675,268
|
|
20240116,104900,373282220,2675,2675,2675,2675,104
|
|
20240116,104800,373004020,2685,2685,2685,2685,0
|
|
20240116,104700,373004020,2685,2685,2685,2685,2
|
|
20240116,104600,372998650,2670,2670,2670,2670,5
|
|
20240116,104500,372985300,2690,2690,2690,2690,1
|
|
20240116,104400,372982610,2690,2685,2690,2670,2434
|
|
20240116,104300,366472645,2680,2680,2680,2680,140
|
|
20240116,104200,366097445,2690,2685,2690,2680,3008
|
|
20240116,104100,358034570,2685,2690,2690,2685,90
|
|
20240116,104000,357792915,2685,2690,2690,2685,115
|
|
20240116,103900,357484065,2690,2690,2690,2690,0
|
|
20240116,103800,357484065,2690,2690,2690,2690,137
|
|
20240116,103700,357115535,2690,2690,2690,2690,0
|
|
20240116,103600,357115535,2690,2690,2690,2690,0
|
|
20240116,103500,357115535,2690,2690,2690,2690,372
|
|
20240116,103400,356114855,2695,2695,2695,2695,0
|
|
20240116,103300,356114855,2695,2695,2695,2695,379
|
|
20240116,103200,355093450,2695,2695,2695,2695,33
|
|
20240116,103100,355004515,2695,2695,2695,2695,16
|
|
20240116,103000,354961395,2695,2675,2695,2675,1405
|
|
20240116,102900,351203000,2700,2700,2700,2700,276
|
|
20240116,102800,350457800,2700,2675,2700,2675,762
|
|
20240116,102700,348407680,2675,2680,2680,2675,1600
|
|
20240116,102600,344125180,2700,2680,2700,2680,200
|
|
20240116,102500,343588860,2680,2690,2700,2680,42
|
|
20240116,102400,343475880,2680,2680,2680,2680,0
|
|
20240116,102300,343475880,2680,2680,2680,2680,727
|
|
20240116,102200,341527520,2700,2700,2700,2700,0
|
|
20240116,102100,341527520,2700,2700,2700,2700,0
|
|
20240116,102000,341527520,2700,2700,2700,2700,2
|
|
20240116,101900,341522120,2690,2690,2690,2690,186
|
|
20240116,101800,341021780,2700,2700,2700,2675,52
|
|
20240116,101700,340882230,2680,2685,2685,2680,1624
|
|
20240116,101600,336529305,2685,2700,2700,2685,1197
|
|
20240116,101500,333312585,2700,2700,2700,2700,498
|
|
20240116,101400,331967985,2700,2675,2705,2675,37923
|
|
20240116,101300,230213685,2680,2680,2680,2660,4592
|
|
20240116,101200,217922725,2680,2670,2680,2670,253
|
|
20240116,101100,217247195,2680,2680,2680,2680,38
|
|
20240116,101000,217145355,2680,2680,2680,2680,35
|
|
20240116,100900,217051555,2680,2680,2680,2675,502
|
|
20240116,100800,215708695,2670,2670,2670,2670,4334
|
|
20240116,100700,204136915,2670,2660,2670,2660,1878
|
|
20240116,100600,199137675,2660,2660,2665,2660,943
|
|
20240116,100500,196626175,2660,2670,2685,2660,7504
|
|
20240116,100400,176648765,2675,2685,2685,2675,3891
|
|
20240116,100300,166229930,2700,2690,2700,2690,3
|
|
20240116,100200,166221840,2680,2680,2680,2680,0
|
|
20240116,100100,166221840,2680,2680,2705,2680,1515
|
|
20240116,100000,162159060,2680,2705,2705,2680,908
|
|
20240116,095900,159725570,2705,2705,2705,2680,106
|
|
20240116,095800,159441365,2685,2690,2690,2685,551
|
|
20240116,095700,157961705,2720,2720,2720,2720,0
|
|
20240116,095600,157961705,2720,2700,2720,2700,133
|
|
20240116,095500,157602565,2725,2715,2725,2715,16
|
|
20240116,095400,157559115,2715,2710,2715,2710,521
|
|
20240116,095300,156144700,2700,2700,2715,2700,14
|
|
20240116,095200,156106885,2700,2700,2700,2700,112
|
|
20240116,095100,155804485,2720,2720,2720,2720,0
|
|
20240116,095000,155804485,2720,2720,2720,2720,4297
|
|
20240116,094900,144116645,2720,2700,2720,2700,3623
|
|
20240116,094800,134286045,2700,2695,2700,2695,601
|
|
20240116,094700,132664850,2675,2675,2700,2675,905
|
|
20240116,094600,130240020,2680,2700,2700,2680,204
|
|
20240116,094500,129692780,2680,2680,2680,2680,0
|
|
20240116,094400,129692780,2680,2680,2680,2680,0
|
|
20240116,094300,129692780,2680,2690,2700,2680,2800
|
|
20240116,094200,122182780,2680,2680,2680,2680,3000
|
|
20240116,094100,114142780,2680,2685,2705,2680,433
|
|
20240116,094000,112981815,2705,2705,2705,2705,2
|
|
20240116,093900,112976405,2690,2690,2690,2690,668
|
|
20240116,093800,111179485,2690,2680,2690,2680,2010
|
|
20240116,093700,105792585,2690,2690,2690,2685,2811
|
|
20240116,093600,98244905,2690,2700,2715,2690,125
|
|
20240116,093500,97907875,2700,2700,2700,2700,271
|
|
20240116,093400,97176175,2705,2700,2705,2700,446
|
|
20240116,093300,95970245,2700,2710,2710,2700,400
|
|
20240116,093200,94888245,2700,2700,2700,2700,37
|
|
20240116,093100,94788345,2685,2690,2720,2685,2381
|
|
20240116,093000,88391605,2700,2705,2705,2695,1355
|
|
20240116,092900,84735490,2710,2705,2710,2705,279
|
|
20240116,092800,83980135,2700,2700,2700,2700,859
|
|
20240116,092700,81660835,2705,2705,2705,2705,0
|
|
20240116,092600,81660835,2705,2700,2705,2700,211
|
|
20240116,092500,81091080,2705,2705,2705,2705,376
|
|
20240116,092400,80074000,2715,2715,2715,2715,0
|
|
20240116,092300,80074000,2715,2725,2725,2700,218
|
|
20240116,092200,79482375,2725,2725,2725,2725,21
|
|
20240116,092100,79425150,2700,2705,2730,2700,149
|
|
20240116,092000,79021110,2700,2705,2705,2700,350
|
|
20240116,091900,78075895,2700,2735,2735,2700,1115
|
|
20240116,091800,75060860,2700,2720,2720,2700,5045
|
|
20240116,091700,61405700,2725,2725,2725,2725,2847
|
|
20240116,091600,53647625,2730,2730,2730,2730,434
|
|
20240116,091500,52462805,2735,2745,2745,2735,315
|
|
20240116,091400,51599730,2745,2730,2745,2730,19
|
|
20240116,091300,51547830,2750,2735,2750,2730,1465
|
|
20240116,091200,47525310,2750,2750,2750,2750,200
|
|
20240116,091100,46975310,2750,2730,2750,2730,53
|
|
20240116,091000,46830600,2750,2740,2750,2730,832
|
|
20240116,090900,44551545,2765,2765,2765,2765,0
|
|
20240116,090800,44551545,2765,2750,2765,2750,197
|
|
20240116,090700,44009780,2750,2740,2750,2740,351
|
|
20240116,090600,43047005,2740,2740,2740,2740,0
|
|
20240116,090500,43047005,2740,2740,2740,2730,34
|
|
20240116,090400,42954015,2740,2720,2740,2720,250
|
|
20240116,090300,42272915,2720,2715,2720,2700,4376
|
|
20240116,090200,30428050,2745,2740,2745,2700,8427
|
|
20240116,090100,7572225,2750,2770,2770,2750,276
|
|
20240116,090000,6813205,2740,2740,2785,2740,2484
|