681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201800,495911475,3245,3245,3245,3245,2009
|
|
20240119,201700,495911475,3245,3245,3245,3245,0
|
|
20240119,201600,495911475,3245,3245,3245,3245,0
|
|
20240119,201500,495911475,3245,3245,3245,3245,0
|
|
20240119,201400,495911475,3245,3245,3245,3245,0
|
|
20240119,201300,495911475,3245,3245,3245,3245,0
|
|
20240119,201200,495911475,3245,3245,3245,3245,0
|
|
20240119,201100,495911475,3245,3245,3245,3245,0
|
|
20240119,201000,495911475,3245,3245,3245,3245,0
|
|
20240119,200900,495911475,3245,3245,3245,3245,0
|
|
20240119,200800,495911475,3245,3245,3245,3245,0
|
|
20240119,200700,495911475,3245,3245,3245,3245,0
|
|
20240119,200600,495911475,3245,3245,3245,3245,0
|
|
20240119,200500,495911475,3245,3245,3245,3245,0
|
|
20240119,200400,495911475,3245,3245,3245,3245,0
|
|
20240119,200300,495911475,3245,3245,3245,3245,0
|
|
20240119,200200,495911475,3245,3245,3245,3245,0
|
|
20240119,200100,495911475,3245,3245,3245,3245,0
|
|
20240119,200000,495911475,3245,3245,3245,3245,0
|
|
20240119,195900,495911475,3245,3245,3245,3245,0
|
|
20240119,195800,495911475,3245,3245,3245,3245,0
|
|
20240119,195700,495911475,3245,3245,3245,3245,0
|
|
20240119,195600,495911475,3245,3245,3245,3245,0
|
|
20240119,195500,495911475,3245,3245,3245,3245,0
|
|
20240119,195400,495911475,3245,3245,3245,3245,0
|
|
20240119,195300,495911475,3245,3245,3245,3245,0
|
|
20240119,195200,495911475,3245,3245,3245,3245,0
|
|
20240119,195100,495911475,3245,3245,3245,3245,0
|
|
20240119,195000,495911475,3245,3245,3245,3245,0
|
|
20240119,194900,495911475,3245,3245,3245,3245,0
|
|
20240119,194800,495911475,3245,3245,3245,3245,2009
|
|
20240119,194700,495911475,3245,3245,3245,3245,0
|
|
20240119,194600,495911475,3245,3245,3245,3245,0
|
|
20240119,194500,495911475,3245,3245,3245,3245,0
|
|
20240119,194400,495911475,3245,3245,3245,3245,0
|
|
20240119,194300,495911475,3245,3245,3245,3245,0
|
|
20240119,194200,495911475,3245,3245,3245,3245,0
|
|
20240119,194100,495911475,3245,3245,3245,3245,0
|
|
20240119,194000,495911475,3245,3245,3245,3245,0
|
|
20240119,193900,495911475,3245,3245,3245,3245,0
|
|
20240119,193800,495911475,3245,3245,3245,3245,0
|
|
20240119,193700,495911475,3245,3245,3245,3245,0
|
|
20240119,193600,495911475,3245,3245,3245,3245,0
|
|
20240119,193500,495911475,3245,3245,3245,3245,0
|
|
20240119,193400,495911475,3245,3245,3245,3245,0
|
|
20240119,193300,495911475,3245,3245,3245,3245,0
|
|
20240119,193200,495911475,3245,3245,3245,3245,0
|
|
20240119,193100,495911475,3245,3245,3245,3245,0
|
|
20240119,193000,495911475,3245,3245,3245,3245,0
|
|
20240119,192900,495911475,3245,3245,3245,3245,0
|
|
20240119,192800,495911475,3245,3245,3245,3245,0
|
|
20240119,192700,495911475,3245,3245,3245,3245,0
|
|
20240119,192600,495911475,3245,3245,3245,3245,0
|
|
20240119,192500,495911475,3245,3245,3245,3245,0
|
|
20240119,192400,495911475,3245,3245,3245,3245,0
|
|
20240119,192300,495911475,3245,3245,3245,3245,0
|
|
20240119,192200,495911475,3245,3245,3245,3245,0
|
|
20240119,192100,495911475,3245,3245,3245,3245,0
|
|
20240119,192000,495911475,3245,3245,3245,3245,0
|
|
20240119,191900,495911475,3245,3245,3245,3245,0
|
|
20240119,191800,495911475,3245,3245,3245,3245,2009
|
|
20240119,191700,495911475,3245,3245,3245,3245,0
|
|
20240119,191600,495911475,3245,3245,3245,3245,0
|
|
20240119,191500,495911475,3245,3245,3245,3245,0
|
|
20240119,191400,495911475,3245,3245,3245,3245,0
|
|
20240119,191300,495911475,3245,3245,3245,3245,0
|
|
20240119,191200,495911475,3245,3245,3245,3245,0
|
|
20240119,191100,495911475,3245,3245,3245,3245,0
|
|
20240119,191000,495911475,3245,3245,3245,3245,0
|
|
20240119,190900,495911475,3245,3245,3245,3245,0
|
|
20240119,190800,495911475,3245,3245,3245,3245,0
|
|
20240119,190700,495911475,3245,3245,3245,3245,0
|
|
20240119,190600,495911475,3245,3245,3245,3245,0
|
|
20240119,190500,495911475,3245,3245,3245,3245,0
|
|
20240119,190400,495911475,3245,3245,3245,3245,0
|
|
20240119,190300,495911475,3245,3245,3245,3245,0
|
|
20240119,190200,495911475,3245,3245,3245,3245,0
|
|
20240119,190100,495911475,3245,3245,3245,3245,0
|
|
20240119,190000,495911475,3245,3245,3245,3245,0
|
|
20240119,185900,495911475,3245,3245,3245,3245,0
|
|
20240119,185800,495911475,3245,3245,3245,3245,0
|
|
20240119,185700,495911475,3245,3245,3245,3245,0
|
|
20240119,185600,495911475,3245,3245,3245,3245,0
|
|
20240119,185500,495911475,3245,3245,3245,3245,0
|
|
20240119,185400,495911475,3245,3245,3245,3245,0
|
|
20240119,185300,495911475,3245,3245,3245,3245,0
|
|
20240119,185200,495911475,3245,3245,3245,3245,0
|
|
20240119,185100,495911475,3245,3245,3245,3245,0
|
|
20240119,185000,495911475,3245,3245,3245,3245,0
|
|
20240119,184900,495911475,3245,3245,3245,3245,0
|
|
20240119,184800,495911475,3245,3245,3245,3245,2009
|
|
20240119,184700,495911475,3245,3245,3245,3245,0
|
|
20240119,184600,495911475,3245,3245,3245,3245,0
|
|
20240119,184500,495911475,3245,3245,3245,3245,0
|
|
20240119,184400,495911475,3245,3245,3245,3245,0
|
|
20240119,184300,495911475,3245,3245,3245,3245,0
|
|
20240119,184200,495911475,3245,3245,3245,3245,0
|
|
20240119,184100,495911475,3245,3245,3245,3245,0
|
|
20240119,184000,495911475,3245,3245,3245,3245,0
|
|
20240119,183900,495911475,3245,3245,3245,3245,0
|
|
20240119,183800,495911475,3245,3245,3245,3245,0
|
|
20240119,183700,495911475,3245,3245,3245,3245,0
|
|
20240119,183600,495911475,3245,3245,3245,3245,0
|
|
20240119,183500,495911475,3245,3245,3245,3245,0
|
|
20240119,183400,495911475,3245,3245,3245,3245,0
|
|
20240119,183300,495911475,3245,3245,3245,3245,0
|
|
20240119,183200,495911475,3245,3245,3245,3245,0
|
|
20240119,183100,495911475,3245,3245,3245,3245,0
|
|
20240119,183000,495911475,3245,3245,3245,3245,0
|
|
20240119,182900,495911475,3245,3245,3245,3245,0
|
|
20240119,182800,495911475,3245,3245,3245,3245,0
|
|
20240119,182700,495911475,3245,3245,3245,3245,0
|
|
20240119,182600,495911475,3245,3245,3245,3245,0
|
|
20240119,182500,495911475,3245,3245,3245,3245,0
|
|
20240119,182400,495911475,3245,3245,3245,3245,0
|
|
20240119,182300,495911475,3245,3245,3245,3245,0
|
|
20240119,182200,495911475,3245,3245,3245,3245,0
|
|
20240119,182100,495911475,3245,3245,3245,3245,0
|
|
20240119,182000,495911475,3245,3245,3245,3245,0
|
|
20240119,181900,495911475,3245,3245,3245,3245,0
|
|
20240119,181800,495911475,3245,3245,3245,3245,2009
|
|
20240119,181700,495911475,3245,3245,3245,3245,0
|
|
20240119,181600,495911475,3245,3245,3245,3245,0
|
|
20240119,181500,495911475,3245,3245,3245,3245,0
|
|
20240119,181400,495911475,3245,3245,3245,3245,0
|
|
20240119,181300,495911475,3245,3245,3245,3245,0
|
|
20240119,181200,495911475,3245,3245,3245,3245,0
|
|
20240119,181100,495911475,3245,3245,3245,3245,0
|
|
20240119,181000,495911475,3245,3245,3245,3245,0
|
|
20240119,180900,495911475,3245,3245,3245,3245,0
|
|
20240119,180800,495911475,3245,3245,3245,3245,0
|
|
20240119,180700,495911475,3245,3245,3245,3245,0
|
|
20240119,180600,495911475,3245,3245,3245,3245,0
|
|
20240119,180500,495911475,3245,3245,3245,3245,0
|
|
20240119,180400,495911475,3245,3245,3245,3245,0
|
|
20240119,180300,495911475,3245,3245,3245,3245,0
|
|
20240119,180200,495911475,3245,3245,3245,3245,0
|
|
20240119,180100,495911475,3245,3245,3245,3245,0
|
|
20240119,180000,495911475,3245,3245,3245,3245,0
|
|
20240119,175900,495911475,3245,3245,3245,3245,0
|
|
20240119,175800,495911475,3245,3245,3245,3245,0
|
|
20240119,175700,495911475,3245,3245,3245,3245,0
|
|
20240119,175600,495911475,3245,3245,3245,3245,0
|
|
20240119,175500,495911475,3245,3245,3245,3245,0
|
|
20240119,175400,495911475,3245,3245,3245,3245,0
|
|
20240119,175300,495911475,3245,3245,3245,3245,0
|
|
20240119,175200,495911475,3245,3245,3245,3245,0
|
|
20240119,175100,495911475,3245,3245,3245,3245,0
|
|
20240119,175000,495911475,3245,3245,3245,3245,0
|
|
20240119,174900,495911475,3245,3245,3245,3245,0
|
|
20240119,174800,495911475,3245,3245,3245,3245,2009
|
|
20240119,174700,495911475,3245,3245,3245,3245,0
|
|
20240119,174600,495911475,3245,3245,3245,3245,0
|
|
20240119,174500,495911475,3245,3245,3245,3245,0
|
|
20240119,174400,495911475,3245,3245,3245,3245,0
|
|
20240119,174300,495911475,3245,3245,3245,3245,0
|
|
20240119,174200,495911475,3245,3245,3245,3245,0
|
|
20240119,174100,495911475,3245,3245,3245,3245,0
|
|
20240119,174000,495911475,3245,3245,3245,3245,0
|
|
20240119,173900,495911475,3245,3245,3245,3245,0
|
|
20240119,173800,495911475,3245,3245,3245,3245,0
|
|
20240119,173700,495911475,3245,3245,3245,3245,0
|
|
20240119,173600,495911475,3245,3245,3245,3245,0
|
|
20240119,173500,495911475,3245,3245,3245,3245,0
|
|
20240119,173400,495911475,3245,3245,3245,3245,0
|
|
20240119,173300,495911475,3245,3245,3245,3245,0
|
|
20240119,173200,495911475,3245,3245,3245,3245,0
|
|
20240119,173100,495911475,3245,3245,3245,3245,0
|
|
20240119,173000,495911475,3245,3245,3245,3245,0
|
|
20240119,172900,495911475,3245,3245,3245,3245,0
|
|
20240119,172800,495911475,3245,3245,3245,3245,0
|
|
20240119,172700,495911475,3245,3245,3245,3245,0
|
|
20240119,172600,495911475,3245,3245,3245,3245,0
|
|
20240119,172500,495911475,3245,3245,3245,3245,0
|
|
20240119,172400,495911475,3245,3245,3245,3245,0
|
|
20240119,172300,495911475,3245,3245,3245,3245,0
|
|
20240119,172200,495911475,3245,3245,3245,3245,0
|
|
20240119,172100,495911475,3245,3245,3245,3245,0
|
|
20240119,172000,495911475,3245,3245,3245,3245,0
|
|
20240119,171900,495911475,3245,3245,3245,3245,0
|
|
20240119,171800,495911475,3245,3245,3245,3245,2009
|
|
20240119,171700,495911475,3245,3245,3245,3245,0
|
|
20240119,171600,495911475,3245,3245,3245,3245,0
|
|
20240119,171500,495911475,3245,3245,3245,3245,0
|
|
20240119,171400,495911475,3245,3245,3245,3245,0
|
|
20240119,171300,495911475,3245,3245,3245,3245,0
|
|
20240119,171200,495911475,3245,3245,3245,3245,0
|
|
20240119,171100,495911475,3245,3245,3245,3245,0
|
|
20240119,171000,495911475,3245,3245,3245,3245,0
|
|
20240119,170900,495911475,3245,3245,3245,3245,0
|
|
20240119,170800,495911475,3245,3245,3245,3245,0
|
|
20240119,170700,495911475,3245,3245,3245,3245,0
|
|
20240119,170600,495911475,3245,3245,3245,3245,0
|
|
20240119,170500,495911475,3245,3245,3245,3245,0
|
|
20240119,170400,495911475,3245,3245,3245,3245,0
|
|
20240119,170300,495911475,3245,3245,3245,3245,0
|
|
20240119,170200,495911475,3245,3245,3245,3245,0
|
|
20240119,170100,495911475,3245,3245,3245,3245,0
|
|
20240119,170000,495911475,3245,3245,3245,3245,0
|
|
20240119,165900,495911475,3245,3245,3245,3245,0
|
|
20240119,165800,495911475,3245,3245,3245,3245,0
|
|
20240119,165700,495911475,3245,3245,3245,3245,0
|
|
20240119,165600,495911475,3245,3245,3245,3245,0
|
|
20240119,165500,495911475,3245,3245,3245,3245,0
|
|
20240119,165400,495911475,3245,3245,3245,3245,0
|
|
20240119,165300,495911475,3245,3245,3245,3245,0
|
|
20240119,165200,495911475,3245,3245,3245,3245,0
|
|
20240119,165100,495911475,3245,3245,3245,3245,0
|
|
20240119,165000,495911475,3245,3245,3245,3245,0
|
|
20240119,164900,495911475,3245,3245,3245,3245,0
|
|
20240119,164800,495911475,3245,3245,3245,3245,2009
|
|
20240119,164700,495911475,3245,3245,3245,3245,0
|
|
20240119,164600,495911475,3245,3245,3245,3245,0
|
|
20240119,164500,495911475,3245,3245,3245,3245,0
|
|
20240119,164400,495911475,3245,3245,3245,3245,0
|
|
20240119,164300,495911475,3245,3245,3245,3245,0
|
|
20240119,164200,495911475,3245,3245,3245,3245,0
|
|
20240119,164100,495911475,3245,3245,3245,3245,0
|
|
20240119,164000,495911475,3245,3245,3245,3245,0
|
|
20240119,163900,495911475,3245,3245,3245,3245,0
|
|
20240119,163800,495911475,3245,3245,3245,3245,0
|
|
20240119,163700,495911475,3245,3245,3245,3245,0
|
|
20240119,163600,495911475,3245,3245,3245,3245,0
|
|
20240119,163500,495911475,3245,3245,3245,3245,0
|
|
20240119,163400,495911475,3245,3245,3245,3245,0
|
|
20240119,163300,495911475,3245,3245,3245,3245,0
|
|
20240119,163200,495911475,3245,3245,3245,3245,0
|
|
20240119,163100,495911475,3245,3245,3245,3245,0
|
|
20240119,163000,495911475,3245,3245,3245,3245,0
|
|
20240119,162900,495911475,3245,3245,3245,3245,0
|
|
20240119,162800,495911475,3245,3245,3245,3245,0
|
|
20240119,162700,495911475,3245,3245,3245,3245,0
|
|
20240119,162600,495911475,3245,3245,3245,3245,0
|
|
20240119,162500,495911475,3245,3245,3245,3245,0
|
|
20240119,162400,495911475,3245,3245,3245,3245,0
|
|
20240119,162300,495911475,3245,3245,3245,3245,0
|
|
20240119,162200,495911475,3245,3245,3245,3245,0
|
|
20240119,162100,495911475,3245,3245,3245,3245,0
|
|
20240119,162000,495911475,3245,3245,3245,3245,0
|
|
20240119,161900,495911475,3245,3245,3245,3245,0
|
|
20240119,161800,495911475,3245,3245,3245,3245,2009
|
|
20240119,161700,495911475,3245,3245,3245,3245,0
|
|
20240119,161600,495911475,3245,3245,3245,3245,0
|
|
20240119,161500,495911475,3245,3245,3245,3245,0
|
|
20240119,161400,495911475,3245,3245,3245,3245,0
|
|
20240119,161300,495911475,3245,3245,3245,3245,0
|
|
20240119,161200,495911475,3245,3245,3245,3245,0
|
|
20240119,161100,495911475,3245,3245,3245,3245,0
|
|
20240119,161000,495911475,3245,3245,3245,3245,0
|
|
20240119,160900,495911475,3245,3245,3245,3245,0
|
|
20240119,160800,495911475,3245,3245,3245,3245,0
|
|
20240119,160700,495911475,3245,3245,3245,3245,0
|
|
20240119,160600,495911475,3245,3245,3245,3245,0
|
|
20240119,160500,495911475,3245,3245,3245,3245,0
|
|
20240119,160400,495911475,3245,3245,3245,3245,0
|
|
20240119,160300,495911475,3245,3245,3245,3245,0
|
|
20240119,160200,495911475,3245,3245,3245,3245,0
|
|
20240119,160100,495911475,3245,3245,3245,3245,0
|
|
20240119,160000,495911475,3245,3245,3245,3245,0
|
|
20240119,155900,495911475,3245,3245,3245,3245,0
|
|
20240119,155800,495911475,3245,3245,3245,3245,0
|
|
20240119,155700,495911475,3245,3245,3245,3245,0
|
|
20240119,155600,495911475,3245,3245,3245,3245,0
|
|
20240119,155500,495911475,3245,3245,3245,3245,0
|
|
20240119,155400,495911475,3245,3245,3245,3245,0
|
|
20240119,155300,495911475,3245,3245,3245,3245,0
|
|
20240119,155200,495911475,3245,3245,3245,3245,0
|
|
20240119,155100,495911475,3245,3245,3245,3245,0
|
|
20240119,155000,495911475,3245,3245,3245,3245,0
|
|
20240119,154900,495911475,3245,3245,3245,3245,0
|
|
20240119,154800,495911475,3245,3245,3245,3245,2009
|
|
20240119,154700,495911475,3245,3245,3245,3245,0
|
|
20240119,154600,495911475,3245,3245,3245,3245,0
|
|
20240119,154500,495911475,3245,3245,3245,3245,0
|
|
20240119,154400,495911475,3245,3245,3245,3245,0
|
|
20240119,154300,495911475,3245,3245,3245,3245,0
|
|
20240119,154200,495911475,3245,3245,3245,3245,0
|
|
20240119,154100,495911475,3245,3245,3245,3245,0
|
|
20240119,154000,495911475,3245,3245,3245,3245,0
|
|
20240119,153900,495911475,3245,3245,3245,3245,0
|
|
20240119,153800,495911475,3245,3245,3245,3245,0
|
|
20240119,153700,495911475,3245,3245,3245,3245,0
|
|
20240119,153600,495911475,3245,3245,3245,3245,0
|
|
20240119,153500,495911475,3245,3245,3245,3245,0
|
|
20240119,153400,495911475,3245,3245,3245,3245,0
|
|
20240119,153300,495911475,3245,3245,3245,3245,0
|
|
20240119,153200,495911475,3245,3245,3245,3245,0
|
|
20240119,153100,495911475,3245,3245,3245,3245,0
|
|
20240119,153000,495911475,3245,3245,3245,3245,2009
|
|
20240119,152900,489392270,3260,3260,3260,3260,0
|
|
20240119,152800,489392270,3260,3260,3260,3260,0
|
|
20240119,152700,489392270,3260,3260,3260,3260,0
|
|
20240119,152600,489392270,3260,3260,3260,3260,0
|
|
20240119,152500,489392270,3260,3260,3260,3260,0
|
|
20240119,152400,489392270,3260,3260,3260,3260,0
|
|
20240119,152300,489392270,3260,3260,3260,3260,0
|
|
20240119,152200,489392270,3260,3260,3260,3260,0
|
|
20240119,152100,489392270,3260,3260,3260,3260,0
|
|
20240119,152000,489392270,3260,3260,3260,3260,0
|
|
20240119,151900,489392270,3260,3255,3260,3255,408
|
|
20240119,151800,488064195,3255,3255,3255,3255,0
|
|
20240119,151700,488064195,3255,3245,3255,3245,199
|
|
20240119,151600,487417805,3245,3245,3245,3245,128
|
|
20240119,151500,487002445,3250,3250,3250,3250,320
|
|
20240119,151400,485962445,3250,3250,3250,3250,0
|
|
20240119,151300,485962445,3250,3250,3250,3250,341
|
|
20240119,151200,484854195,3250,3250,3250,3250,0
|
|
20240119,151100,484854195,3250,3250,3250,3250,20
|
|
20240119,151000,484789195,3250,3240,3250,3240,243
|
|
20240119,150900,484001865,3250,3250,3250,3240,464
|
|
20240119,150800,482497865,3250,3245,3250,3235,2082
|
|
20240119,150700,475758145,3250,3250,3250,3250,645
|
|
20240119,150600,473661895,3250,3250,3250,3250,1348
|
|
20240119,150500,469280895,3250,3250,3250,3250,0
|
|
20240119,150400,469280895,3250,3250,3250,3250,0
|
|
20240119,150300,469280895,3250,3250,3250,3250,2
|
|
20240119,150200,469274395,3250,3250,3250,3250,5
|
|
20240119,150100,469258145,3250,3250,3250,3250,3
|
|
20240119,150000,469248395,3240,3245,3245,3240,1076
|
|
20240119,145900,465761635,3245,3250,3250,3245,1215
|
|
20240119,145800,461818945,3245,3245,3245,3245,1
|
|
20240119,145700,461815700,3245,3245,3245,3245,23
|
|
20240119,145600,461741065,3245,3250,3250,3245,1219
|
|
20240119,145500,457784900,3245,3250,3250,3245,22
|
|
20240119,145400,457713410,3250,3250,3250,3250,2
|
|
20240119,145300,457706910,3245,3245,3245,3245,0
|
|
20240119,145200,457706910,3245,3245,3245,3245,0
|
|
20240119,145100,457706910,3245,3250,3250,3245,81
|
|
20240119,145000,457444010,3245,3245,3250,3245,18
|
|
20240119,144900,457385595,3250,3260,3265,3240,4479
|
|
20240119,144800,442822430,3260,3270,3270,3260,178
|
|
20240119,144700,442242015,3275,3270,3275,3270,17
|
|
20240119,144600,442186420,3275,3275,3275,3275,0
|
|
20240119,144500,442186420,3275,3275,3275,3275,0
|
|
20240119,144400,442186420,3275,3275,3275,3275,10
|
|
20240119,144300,442153670,3275,3275,3275,3275,0
|
|
20240119,144200,442153670,3275,3275,3275,3275,0
|
|
20240119,144100,442153670,3275,3275,3275,3275,0
|
|
20240119,144000,442153670,3275,3275,3275,3260,732
|
|
20240119,143900,439767255,3280,3275,3280,3260,7
|
|
20240119,143800,439744370,3285,3285,3285,3285,0
|
|
20240119,143700,439744370,3285,3275,3285,3275,371
|
|
20240119,143600,438529335,3275,3275,3275,3275,1
|
|
20240119,143500,438526060,3285,3285,3285,3285,27
|
|
20240119,143400,438437365,3290,3280,3290,3280,105
|
|
20240119,143300,438092935,3280,3255,3295,3250,2781
|
|
20240119,143200,428983680,3255,3245,3265,3235,520
|
|
20240119,143100,427298210,3245,3235,3245,3235,524
|
|
20240119,143000,425601795,3240,3240,3240,3240,211
|
|
20240119,142900,424918155,3245,3245,3245,3245,3
|
|
20240119,142800,424908420,3240,3240,3240,3240,1339
|
|
20240119,142700,420570060,3240,3240,3240,3240,101
|
|
20240119,142600,420242820,3240,3240,3240,3240,10
|
|
20240119,142500,420210420,3240,3245,3245,3240,529
|
|
20240119,142400,418495955,3245,3245,3245,3245,1
|
|
20240119,142300,418492710,3245,3245,3245,3240,300
|
|
20240119,142200,417519610,3250,3250,3250,3250,0
|
|
20240119,142100,417519610,3250,3245,3250,3240,241
|
|
20240119,142000,416737755,3245,3245,3245,3245,164
|
|
20240119,141900,416205575,3250,3255,3255,3250,209
|
|
20240119,141800,415526320,3255,3260,3265,3255,1411
|
|
20240119,141700,410931460,3265,3260,3265,3260,7
|
|
20240119,141600,410908635,3260,3260,3260,3260,0
|
|
20240119,141500,410908635,3260,3260,3260,3260,1842
|
|
20240119,141400,404903715,3260,3260,3260,3260,0
|
|
20240119,141300,404903715,3260,3260,3260,3260,0
|
|
20240119,141200,404903715,3260,3260,3260,3260,80
|
|
20240119,141100,404642915,3260,3260,3260,3260,0
|
|
20240119,141000,404642915,3260,3260,3260,3260,0
|
|
20240119,140900,404642915,3260,3260,3260,3260,0
|
|
20240119,140800,404642915,3260,3260,3260,3260,0
|
|
20240119,140700,404642915,3260,3260,3260,3260,1
|
|
20240119,140600,404639655,3235,3235,3235,3235,15
|
|
20240119,140500,404591130,3235,3235,3235,3235,0
|
|
20240119,140400,404591130,3235,3240,3240,3235,1001
|
|
20240119,140300,401352395,3235,3250,3250,3230,348
|
|
20240119,140200,400225670,3255,3255,3255,3255,0
|
|
20240119,140100,400225670,3255,3280,3280,3240,8981
|
|
20240119,140000,370999435,3285,3280,3285,3275,100
|
|
20240119,135900,370671905,3285,3285,3285,3285,3
|
|
20240119,135800,370662050,3285,3275,3285,3275,32
|
|
20240119,135700,370557155,3280,3280,3280,3280,100
|
|
20240119,135600,370229155,3280,3280,3280,3280,13
|
|
20240119,135500,370186515,3285,3285,3285,3285,0
|
|
20240119,135400,370186515,3285,3285,3285,3285,0
|
|
20240119,135300,370186515,3285,3280,3285,3280,72
|
|
20240119,135200,369950345,3280,3280,3280,3280,20
|
|
20240119,135100,369884745,3280,3280,3280,3280,6
|
|
20240119,135000,369865065,3280,3280,3280,3280,0
|
|
20240119,134900,369865065,3280,3280,3280,3280,0
|
|
20240119,134800,369865065,3280,3280,3280,3280,2
|
|
20240119,134700,369858505,3285,3285,3285,3285,3
|
|
20240119,134600,369848650,3280,3280,3280,3280,90
|
|
20240119,134500,369553450,3280,3280,3280,3280,0
|
|
20240119,134400,369553450,3280,3280,3280,3280,0
|
|
20240119,134300,369553450,3280,3280,3280,3280,52
|
|
20240119,134200,369382890,3280,3280,3280,3280,987
|
|
20240119,134100,366145530,3285,3285,3285,3285,0
|
|
20240119,134000,366145530,3285,3285,3285,3285,0
|
|
20240119,133900,366145530,3285,3285,3285,3285,0
|
|
20240119,133800,366145530,3285,3285,3285,3285,20
|
|
20240119,133700,366079830,3285,3285,3285,3285,0
|
|
20240119,133600,366079830,3285,3280,3285,3275,578
|
|
20240119,133500,364186225,3285,3285,3290,3285,172
|
|
20240119,133400,363621180,3285,3285,3285,3285,300
|
|
20240119,133300,362635680,3285,3285,3295,3285,548
|
|
20240119,133200,360833910,3285,3285,3285,3285,209
|
|
20240119,133100,360147345,3285,3285,3285,3285,222
|
|
20240119,133000,359418075,3280,3280,3280,3280,5
|
|
20240119,132900,359401675,3280,3280,3280,3280,225
|
|
20240119,132800,358663675,3305,3305,3305,3280,1001
|
|
20240119,132700,355378670,3310,3310,3310,3310,100
|
|
20240119,132600,355047670,3310,3305,3310,3305,201
|
|
20240119,132500,354383360,3305,3305,3305,3305,1
|
|
20240119,132400,354380055,3305,3305,3305,3305,16
|
|
20240119,132300,354327175,3305,3305,3305,3305,50
|
|
20240119,132200,354161925,3305,3305,3305,3305,0
|
|
20240119,132100,354161925,3305,3305,3305,3305,414
|
|
20240119,132000,352793655,3305,3300,3305,3295,134
|
|
20240119,131900,352351600,3305,3295,3305,3295,375
|
|
20240119,131800,351114255,3285,3285,3285,3285,0
|
|
20240119,131700,351114255,3285,3295,3295,3285,200
|
|
20240119,131600,350457035,3300,3300,3300,3300,0
|
|
20240119,131500,350457035,3300,3300,3300,3300,0
|
|
20240119,131400,350457035,3300,3295,3300,3295,48
|
|
20240119,131300,350298870,3300,3295,3300,3295,157
|
|
20240119,131200,349781550,3295,3295,3295,3295,1
|
|
20240119,131100,349778255,3285,3285,3285,3285,752
|
|
20240119,131000,347307935,3295,3295,3295,3295,1
|
|
20240119,130900,347304640,3285,3285,3285,3285,0
|
|
20240119,130800,347304640,3285,3285,3285,3285,220
|
|
20240119,130700,346581940,3285,3285,3285,3285,31
|
|
20240119,130600,346480105,3285,3285,3285,3285,0
|
|
20240119,130500,346480105,3285,3285,3285,3285,0
|
|
20240119,130400,346480105,3285,3285,3285,3285,0
|
|
20240119,130300,346480105,3285,3290,3290,3285,50
|
|
20240119,130200,346315845,3300,3300,3300,3300,0
|
|
20240119,130100,346315845,3300,3290,3300,3290,49
|
|
20240119,130000,346154625,3290,3290,3290,3290,1
|
|
20240119,125900,346151335,3300,3300,3300,3300,0
|
|
20240119,125800,346151335,3300,3300,3300,3300,0
|
|
20240119,125700,346151335,3300,3300,3300,3300,1
|
|
20240119,125600,346148035,3285,3295,3295,3285,114
|
|
20240119,125500,345773485,3300,3300,3300,3300,0
|
|
20240119,125400,345773485,3300,3295,3300,3295,102
|
|
20240119,125300,345437385,3295,3290,3295,3285,2026
|
|
20240119,125200,338777885,3295,3295,3295,3295,203
|
|
20240119,125100,338109000,3300,3300,3300,3300,20
|
|
20240119,125000,338043000,3300,3300,3300,3300,9
|
|
20240119,124900,338013300,3310,3300,3310,3300,42
|
|
20240119,124800,337874690,3300,3300,3300,3300,1
|
|
20240119,124700,337871390,3310,3310,3310,3310,0
|
|
20240119,124600,337871390,3310,3310,3310,3310,0
|
|
20240119,124500,337871390,3310,3310,3310,3305,3
|
|
20240119,124400,337861465,3305,3310,3310,3305,304
|
|
20240119,124300,336856740,3305,3305,3305,3305,7
|
|
20240119,124200,336833605,3300,3300,3300,3300,0
|
|
20240119,124100,336833605,3300,3300,3300,3300,233
|
|
20240119,124000,336064705,3315,3315,3315,3315,0
|
|
20240119,123900,336064705,3315,3315,3315,3315,0
|
|
20240119,123800,336064705,3315,3315,3315,3315,0
|
|
20240119,123700,336064705,3315,3315,3315,3315,0
|
|
20240119,123600,336064705,3315,3315,3315,3315,0
|
|
20240119,123500,336064705,3315,3315,3315,3315,0
|
|
20240119,123400,336064705,3315,3305,3315,3300,60
|
|
20240119,123300,335865860,3315,3315,3315,3315,0
|
|
20240119,123200,335865860,3315,3315,3315,3315,1
|
|
20240119,123100,335862545,3310,3305,3315,3305,3
|
|
20240119,123000,335852615,3315,3315,3315,3315,1
|
|
20240119,122900,335849300,3305,3300,3315,3295,4
|
|
20240119,122800,335836085,3315,3315,3315,3315,0
|
|
20240119,122700,335836085,3315,3305,3315,3295,143
|
|
20240119,122600,335363760,3305,3315,3325,3305,25
|
|
20240119,122500,335281035,3325,3320,3325,3315,24
|
|
20240119,122400,335201350,3320,3320,3320,3315,136
|
|
20240119,122300,334749835,3315,3320,3325,3315,393
|
|
20240119,122200,333445075,3320,3310,3320,3305,87
|
|
20240119,122100,333157300,3320,3320,3320,3320,980
|
|
20240119,122000,329903700,3320,3320,3320,3320,0
|
|
20240119,121900,329903700,3320,3310,3320,3310,74
|
|
20240119,121800,329658740,3320,3320,3320,3320,0
|
|
20240119,121700,329658740,3320,3320,3320,3300,21
|
|
20240119,121600,329589385,3315,3310,3325,3310,3001
|
|
20240119,121500,319642170,3310,3310,3310,3310,1
|
|
20240119,121400,319638860,3300,3305,3315,3300,33
|
|
20240119,121300,319529940,3315,3315,3315,3305,3
|
|
20240119,121200,319520005,3310,3310,3310,3310,1216
|
|
20240119,121100,315495045,3310,3310,3315,3310,41
|
|
20240119,121000,315359330,3315,3310,3315,3310,303
|
|
20240119,120900,314356390,3310,3300,3310,3300,8
|
|
20240119,120800,314329920,3310,3310,3310,3310,0
|
|
20240119,120700,314329920,3310,3310,3310,3310,1
|
|
20240119,120600,314326610,3300,3300,3300,3300,23
|
|
20240119,120500,314250710,3305,3300,3310,3300,279
|
|
20240119,120400,313329995,3300,3300,3300,3300,0
|
|
20240119,120300,313329995,3300,3300,3300,3300,0
|
|
20240119,120200,313329995,3300,3305,3305,3300,11
|
|
20240119,120100,313293645,3285,3300,3300,3285,319
|
|
20240119,120000,312245385,3310,3300,3310,3300,403
|
|
20240119,115900,310913470,3300,3305,3305,3300,159
|
|
20240119,115800,310388765,3305,3305,3305,3305,0
|
|
20240119,115700,310388765,3305,3305,3305,3305,0
|
|
20240119,115600,310388765,3305,3305,3305,3305,0
|
|
20240119,115500,310388765,3305,3305,3305,3305,3
|
|
20240119,115400,310378850,3310,3320,3320,3310,31
|
|
20240119,115300,310276230,3310,3320,3320,3310,5
|
|
20240119,115200,310259650,3310,3310,3310,3310,1
|
|
20240119,115100,310256340,3320,3320,3320,3320,1
|
|
20240119,115000,310253020,3310,3310,3310,3310,1
|
|
20240119,114900,310249710,3315,3315,3315,3315,1
|
|
20240119,114800,310246395,3320,3320,3320,3320,1
|
|
20240119,114700,310243075,3320,3320,3320,3320,0
|
|
20240119,114600,310243075,3320,3320,3320,3320,1
|
|
20240119,114500,310239755,3320,3320,3320,3320,1
|
|
20240119,114400,310236435,3310,3310,3310,3310,1
|
|
20240119,114300,310233125,3320,3320,3320,3320,1
|
|
20240119,114200,310229805,3315,3315,3320,3310,124
|
|
20240119,114100,309819240,3315,3320,3320,3310,160
|
|
20240119,114000,309289335,3310,3320,3320,3310,5
|
|
20240119,113900,309272765,3310,3320,3325,3310,53
|
|
20240119,113800,309096810,3315,3300,3315,3300,1079
|
|
20240119,113700,305523905,3305,3300,3305,3300,191
|
|
20240119,113600,304893600,3305,3305,3305,3305,0
|
|
20240119,113500,304893600,3305,3280,3305,3280,7
|
|
20240119,113400,304870615,3310,3310,3310,3280,3628
|
|
20240119,113300,292958865,3315,3315,3315,3315,50
|
|
20240119,113200,292793115,3315,3315,3315,3315,0
|
|
20240119,113100,292793115,3315,3315,3315,3315,30
|
|
20240119,113000,292693665,3315,3315,3315,3315,0
|
|
20240119,112900,292693665,3315,3305,3315,3305,3
|
|
20240119,112800,292683740,3315,3315,3315,3315,17
|
|
20240119,112700,292627385,3315,3310,3315,3305,6
|
|
20240119,112600,292607540,3315,3315,3315,3315,0
|
|
20240119,112500,292607540,3315,3315,3315,3315,0
|
|
20240119,112400,292607540,3315,3315,3315,3315,0
|
|
20240119,112300,292607540,3315,3315,3315,3315,0
|
|
20240119,112200,292607540,3315,3315,3315,3315,500
|
|
20240119,112100,290950040,3315,3315,3315,3315,0
|
|
20240119,112000,290950040,3315,3310,3315,3310,700
|
|
20240119,111900,288633035,3310,3310,3310,3310,0
|
|
20240119,111800,288633035,3310,3310,3310,3310,0
|
|
20240119,111700,288633035,3310,3305,3310,3305,100
|
|
20240119,111600,288302530,3305,3305,3305,3305,1
|
|
20240119,111500,288299225,3310,3310,3310,3310,0
|
|
20240119,111400,288299225,3310,3310,3310,3310,0
|
|
20240119,111300,288299225,3310,3310,3310,3310,0
|
|
20240119,111200,288299225,3310,3310,3310,3310,200
|
|
20240119,111100,287637225,3310,3310,3310,3310,0
|
|
20240119,111000,287637225,3310,3310,3310,3310,2
|
|
20240119,110900,287630605,3305,3310,3310,3305,24
|
|
20240119,110800,287551170,3310,3300,3310,3285,852
|
|
20240119,110700,284750400,3305,3315,3315,3290,22
|
|
20240119,110600,284677980,3280,3305,3305,3280,1158
|
|
20240119,110500,280872220,3315,3310,3315,3310,9
|
|
20240119,110400,280842400,3315,3315,3315,3315,0
|
|
20240119,110300,280842400,3315,3315,3315,3315,0
|
|
20240119,110200,280842400,3315,3310,3315,3310,119
|
|
20240119,110100,280448500,3310,3305,3310,3305,264
|
|
20240119,110000,279575135,3315,3315,3315,3315,3
|
|
20240119,105900,279565190,3315,3305,3315,3300,759
|
|
20240119,105800,277060470,3315,3315,3315,3315,9
|
|
20240119,105700,277030635,3315,3315,3315,3315,0
|
|
20240119,105600,277030635,3315,3310,3315,3310,151
|
|
20240119,105500,276530820,3310,3300,3315,3300,997
|
|
20240119,105400,273240675,3300,3300,3300,3300,110
|
|
20240119,105300,272877675,3300,3295,3300,3295,500
|
|
20240119,105200,271228175,3295,3305,3305,3295,454
|
|
20240119,105100,269731280,3300,3310,3320,3300,163
|
|
20240119,105000,269192685,3325,3315,3325,3315,4
|
|
20240119,104900,269179395,3325,3325,3325,3325,0
|
|
20240119,104800,269179395,3325,3325,3325,3325,1
|
|
20240119,104700,269176070,3325,3325,3325,3325,31
|
|
20240119,104600,269072995,3325,3320,3325,3320,201
|
|
20240119,104500,268404675,3325,3325,3325,3325,645
|
|
20240119,104400,266260050,3325,3325,3325,3325,902
|
|
20240119,104300,263260900,3325,3325,3325,3325,14
|
|
20240119,104200,263214350,3325,3320,3325,3320,1537
|
|
20240119,104100,258111505,3320,3320,3320,3320,0
|
|
20240119,104000,258111505,3320,3320,3320,3320,0
|
|
20240119,103900,258111505,3320,3310,3320,3310,2
|
|
20240119,103800,258104875,3320,3300,3320,3300,68
|
|
20240119,103700,257880145,3300,3300,3300,3300,0
|
|
20240119,103600,257880145,3300,3300,3300,3300,517
|
|
20240119,103500,256174045,3310,3320,3320,3310,4
|
|
20240119,103400,256160795,3315,3315,3315,3310,188
|
|
20240119,103300,255537580,3325,3320,3325,3320,1730
|
|
20240119,103200,249793975,3320,3320,3320,3320,0
|
|
20240119,103100,249793975,3320,3315,3320,3315,55
|
|
20240119,103000,249611645,3320,3320,3320,3320,1801
|
|
20240119,102900,243632325,3310,3310,3320,3310,607
|
|
20240119,102800,241623145,3310,3305,3310,3290,155
|
|
20240119,102700,241112725,3310,3320,3320,3310,2
|
|
20240119,102600,241106095,3320,3310,3320,3310,60
|
|
20240119,102500,240907485,3305,3295,3305,3295,22
|
|
20240119,102400,240834845,3310,3305,3310,3305,387
|
|
20240119,102300,239555790,3305,3300,3305,3300,1601
|
|
20240119,102200,234264490,3305,3305,3305,3305,1
|
|
20240119,102100,234261185,3315,3315,3315,3315,3
|
|
20240119,102000,234251240,3315,3315,3315,3315,303
|
|
20240119,101900,233246795,3315,3310,3315,3300,338
|
|
20240119,101800,232131350,3315,3300,3315,3300,578
|
|
20240119,101700,230222825,3300,3310,3310,3300,37
|
|
20240119,101600,230100715,3300,3315,3315,3300,662
|
|
20240119,101500,227915305,3320,3315,3320,3315,14
|
|
20240119,101400,227868830,3320,3320,3320,3310,61
|
|
20240119,101300,227666810,3320,3320,3320,3320,31
|
|
20240119,101200,227563890,3315,3320,3320,3315,4
|
|
20240119,101100,227550615,3320,3315,3320,3315,7
|
|
20240119,101000,227527405,3320,3315,3320,3315,4044
|
|
20240119,100900,214113795,3315,3315,3315,3315,3
|
|
20240119,100800,214103850,3315,3315,3315,3315,1
|
|
20240119,100700,214100535,3300,3305,3315,3295,2750
|
|
20240119,100600,205018685,3315,3310,3315,3310,220
|
|
20240119,100500,204290385,3310,3300,3310,3300,1780
|
|
20240119,100400,198403595,3310,3310,3310,3310,1
|
|
20240119,100300,198400285,3305,3300,3310,3300,1003
|
|
20240119,100200,195085375,3300,3300,3300,3290,267
|
|
20240119,100100,194206870,3310,3310,3310,3310,0
|
|
20240119,100000,194206870,3310,3300,3310,3300,3
|
|
20240119,095900,194196960,3310,3310,3310,3290,54
|
|
20240119,095800,194018505,3290,3295,3295,3290,1921
|
|
20240119,095700,187690425,3300,3300,3300,3300,1157
|
|
20240119,095600,183872325,3300,3300,3300,3300,51
|
|
20240119,095500,183704025,3315,3315,3315,3315,10
|
|
20240119,095400,183670875,3315,3305,3315,3305,5
|
|
20240119,095300,183654330,3300,3310,3310,3300,913
|
|
20240119,095200,180637785,3310,3310,3320,3310,208
|
|
20240119,095100,179949295,3320,3315,3320,3315,106
|
|
20240119,095000,179597900,3325,3325,3325,3300,1117
|
|
20240119,094900,175908655,3310,3310,3310,3310,36
|
|
20240119,094800,175789495,3305,3325,3325,3305,603
|
|
20240119,094700,173787735,3325,3290,3325,3290,5342
|
|
20240119,094600,156107265,3290,3295,3295,3290,201
|
|
20240119,094500,155445910,3305,3305,3305,3305,0
|
|
20240119,094400,155445910,3305,3305,3305,3305,1
|
|
20240119,094300,155442605,3300,3300,3300,3300,1
|
|
20240119,094200,155439305,3305,3305,3305,3305,0
|
|
20240119,094100,155439305,3305,3305,3305,3300,829
|
|
20240119,094000,152703040,3305,3310,3310,3305,49
|
|
20240119,093900,152540905,3320,3300,3320,3300,1105
|
|
20240119,093800,148892245,3300,3290,3300,3290,2533
|
|
20240119,093700,140553510,3290,3295,3300,3290,2817
|
|
20240119,093600,131285560,3300,3295,3300,3290,1035
|
|
20240119,093500,127880140,3300,3310,3310,3300,493
|
|
20240119,093400,126252615,3310,3315,3315,3310,456
|
|
20240119,093300,124743245,3310,3310,3310,3310,200
|
|
20240119,093200,124081245,3310,3315,3315,3310,351
|
|
20240119,093100,122918670,3315,3325,3325,3315,157
|
|
20240119,093000,122397710,3325,3310,3325,3310,500
|
|
20240119,092900,120741185,3305,3305,3305,3305,2
|
|
20240119,092800,120734575,3310,3310,3310,3310,1
|
|
20240119,092700,120731265,3305,3300,3315,3300,117
|
|
20240119,092600,120345055,3295,3300,3305,3295,2272
|
|
20240119,092500,112850015,3300,3295,3300,3290,2188
|
|
20240119,092400,105648355,3300,3300,3300,3300,40
|
|
20240119,092300,105516355,3300,3305,3305,3300,997
|
|
20240119,092200,102221300,3310,3325,3325,3305,333
|
|
20240119,092100,101114555,3330,3295,3330,3295,6148
|
|
20240119,092000,80810555,3295,3295,3295,3295,72
|
|
20240119,091900,80573315,3295,3300,3300,3295,10
|
|
20240119,091800,80540320,3295,3300,3305,3295,837
|
|
20240119,091700,77778300,3295,3295,3300,3280,992
|
|
20240119,091600,74517675,3270,3300,3300,3270,151
|
|
20240119,091500,74021395,3295,3290,3295,3290,265
|
|
20240119,091400,73148280,3295,3270,3295,3270,2586
|
|
20240119,091300,64641750,3260,3265,3265,3260,941
|
|
20240119,091200,61571085,3265,3280,3280,3265,2115
|
|
20240119,091100,54653935,3270,3280,3280,3270,3078
|
|
20240119,091000,44568980,3290,3300,3300,3290,715
|
|
20240119,090900,42216045,3290,3290,3290,3290,286
|
|
20240119,090800,41275105,3305,3275,3305,3275,2165
|
|
20240119,090700,34145495,3265,3285,3290,3265,287
|
|
20240119,090600,33204910,3300,3295,3300,3295,1515
|
|
20240119,090500,28205840,3300,3300,3300,3295,911
|
|
20240119,090400,25201615,3300,3270,3300,3270,2143
|
|
20240119,090300,18146980,3270,3270,3280,3270,193
|
|
20240119,090200,17515745,3270,3255,3270,3245,1056
|
|
20240119,090100,14086205,3260,3265,3265,3250,418
|
|
20240119,090000,12724495,3270,3270,3270,3265,3814
|