594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,185000,1250842980,2190,2190,2190,2190,0
|
|
20240119,184900,1250842980,2190,2190,2190,2190,0
|
|
20240119,184800,1250842980,2190,2190,2190,2190,0
|
|
20240119,184700,1250842980,2190,2190,2190,2190,0
|
|
20240119,184600,1250842980,2190,2190,2190,2190,0
|
|
20240119,184500,1250842980,2190,2190,2190,2190,0
|
|
20240119,184400,1250842980,2190,2190,2190,2190,0
|
|
20240119,184300,1250842980,2190,2190,2190,2190,0
|
|
20240119,184200,1250842980,2190,2190,2190,2190,0
|
|
20240119,184100,1250842980,2190,2190,2190,2190,0
|
|
20240119,184000,1250842980,2190,2190,2190,2190,0
|
|
20240119,183900,1250842980,2190,2190,2190,2190,0
|
|
20240119,183800,1250842980,2190,2190,2190,2190,0
|
|
20240119,183700,1250842980,2190,2190,2190,2190,0
|
|
20240119,183600,1250842980,2190,2190,2190,2190,0
|
|
20240119,183500,1250842980,2190,2190,2190,2190,0
|
|
20240119,183400,1250842980,2190,2190,2190,2190,0
|
|
20240119,183300,1250842980,2190,2190,2190,2190,0
|
|
20240119,183200,1250842980,2190,2190,2190,2190,0
|
|
20240119,183100,1250842980,2190,2190,2190,2190,0
|
|
20240119,183000,1250842980,2190,2190,2190,2190,0
|
|
20240119,182900,1250842980,2190,2190,2190,2190,0
|
|
20240119,182800,1250842980,2190,2190,2190,2190,0
|
|
20240119,182700,1250842980,2190,2190,2190,2190,0
|
|
20240119,182600,1250842980,2190,2190,2190,2190,0
|
|
20240119,182500,1250842980,2190,2190,2190,2190,0
|
|
20240119,182400,1250842980,2190,2190,2190,2190,0
|
|
20240119,182300,1250842980,2190,2190,2190,2190,0
|
|
20240119,182200,1250842980,2190,2190,2190,2190,0
|
|
20240119,182100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,182000,1250842980,2190,2190,2190,2190,0
|
|
20240119,181900,1250842980,2190,2190,2190,2190,0
|
|
20240119,181800,1250842980,2190,2190,2190,2190,0
|
|
20240119,181700,1250842980,2190,2190,2190,2190,0
|
|
20240119,181600,1250842980,2190,2190,2190,2190,0
|
|
20240119,181500,1250842980,2190,2190,2190,2190,0
|
|
20240119,181400,1250842980,2190,2190,2190,2190,0
|
|
20240119,181300,1250842980,2190,2190,2190,2190,0
|
|
20240119,181200,1250842980,2190,2190,2190,2190,0
|
|
20240119,181100,1250842980,2190,2190,2190,2190,0
|
|
20240119,181000,1250842980,2190,2190,2190,2190,0
|
|
20240119,180900,1250842980,2190,2190,2190,2190,0
|
|
20240119,180800,1250842980,2190,2190,2190,2190,0
|
|
20240119,180700,1250842980,2190,2190,2190,2190,0
|
|
20240119,180600,1250842980,2190,2190,2190,2190,0
|
|
20240119,180500,1250842980,2190,2190,2190,2190,0
|
|
20240119,180400,1250842980,2190,2190,2190,2190,0
|
|
20240119,180300,1250842980,2190,2190,2190,2190,0
|
|
20240119,180200,1250842980,2190,2190,2190,2190,0
|
|
20240119,180100,1250842980,2190,2190,2190,2190,0
|
|
20240119,180000,1250842980,2190,2190,2190,2190,0
|
|
20240119,175900,1250842980,2190,2190,2190,2190,0
|
|
20240119,175800,1250842980,2190,2190,2190,2190,0
|
|
20240119,175700,1250842980,2190,2190,2190,2190,0
|
|
20240119,175600,1250842980,2190,2190,2190,2190,0
|
|
20240119,175500,1250842980,2190,2190,2190,2190,0
|
|
20240119,175400,1250842980,2190,2190,2190,2190,0
|
|
20240119,175300,1250842980,2190,2190,2190,2190,0
|
|
20240119,175200,1250842980,2190,2190,2190,2190,0
|
|
20240119,175100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,175000,1250842980,2190,2190,2190,2190,0
|
|
20240119,174900,1250842980,2190,2190,2190,2190,0
|
|
20240119,174800,1250842980,2190,2190,2190,2190,0
|
|
20240119,174700,1250842980,2190,2190,2190,2190,0
|
|
20240119,174600,1250842980,2190,2190,2190,2190,0
|
|
20240119,174500,1250842980,2190,2190,2190,2190,0
|
|
20240119,174400,1250842980,2190,2190,2190,2190,0
|
|
20240119,174300,1250842980,2190,2190,2190,2190,0
|
|
20240119,174200,1250842980,2190,2190,2190,2190,0
|
|
20240119,174100,1250842980,2190,2190,2190,2190,0
|
|
20240119,174000,1250842980,2190,2190,2190,2190,0
|
|
20240119,173900,1250842980,2190,2190,2190,2190,0
|
|
20240119,173800,1250842980,2190,2190,2190,2190,0
|
|
20240119,173700,1250842980,2190,2190,2190,2190,0
|
|
20240119,173600,1250842980,2190,2190,2190,2190,0
|
|
20240119,173500,1250842980,2190,2190,2190,2190,0
|
|
20240119,173400,1250842980,2190,2190,2190,2190,0
|
|
20240119,173300,1250842980,2190,2190,2190,2190,0
|
|
20240119,173200,1250842980,2190,2190,2190,2190,0
|
|
20240119,173100,1250842980,2190,2190,2190,2190,0
|
|
20240119,173000,1250842980,2190,2190,2190,2190,0
|
|
20240119,172900,1250842980,2190,2190,2190,2190,0
|
|
20240119,172800,1250842980,2190,2190,2190,2190,0
|
|
20240119,172700,1250842980,2190,2190,2190,2190,0
|
|
20240119,172600,1250842980,2190,2190,2190,2190,0
|
|
20240119,172500,1250842980,2190,2190,2190,2190,0
|
|
20240119,172400,1250842980,2190,2190,2190,2190,0
|
|
20240119,172300,1250842980,2190,2190,2190,2190,0
|
|
20240119,172200,1250842980,2190,2190,2190,2190,0
|
|
20240119,172100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,172000,1250842980,2190,2190,2190,2190,0
|
|
20240119,171900,1250842980,2190,2190,2190,2190,0
|
|
20240119,171800,1250842980,2190,2190,2190,2190,0
|
|
20240119,171700,1250842980,2190,2190,2190,2190,0
|
|
20240119,171600,1250842980,2190,2190,2190,2190,0
|
|
20240119,171500,1250842980,2190,2190,2190,2190,0
|
|
20240119,171400,1250842980,2190,2190,2190,2190,0
|
|
20240119,171300,1250842980,2190,2190,2190,2190,0
|
|
20240119,171200,1250842980,2190,2190,2190,2190,0
|
|
20240119,171100,1250842980,2190,2190,2190,2190,0
|
|
20240119,171000,1250842980,2190,2190,2190,2190,0
|
|
20240119,170900,1250842980,2190,2190,2190,2190,0
|
|
20240119,170800,1250842980,2190,2190,2190,2190,0
|
|
20240119,170700,1250842980,2190,2190,2190,2190,0
|
|
20240119,170600,1250842980,2190,2190,2190,2190,0
|
|
20240119,170500,1250842980,2190,2190,2190,2190,0
|
|
20240119,170400,1250842980,2190,2190,2190,2190,0
|
|
20240119,170300,1250842980,2190,2190,2190,2190,0
|
|
20240119,170200,1250842980,2190,2190,2190,2190,0
|
|
20240119,170100,1250842980,2190,2190,2190,2190,0
|
|
20240119,170000,1250842980,2190,2190,2190,2190,0
|
|
20240119,165900,1250842980,2190,2190,2190,2190,0
|
|
20240119,165800,1250842980,2190,2190,2190,2190,0
|
|
20240119,165700,1250842980,2190,2190,2190,2190,0
|
|
20240119,165600,1250842980,2190,2190,2190,2190,0
|
|
20240119,165500,1250842980,2190,2190,2190,2190,0
|
|
20240119,165400,1250842980,2190,2190,2190,2190,0
|
|
20240119,165300,1250842980,2190,2190,2190,2190,0
|
|
20240119,165200,1250842980,2190,2190,2190,2190,0
|
|
20240119,165100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,165000,1250842980,2190,2190,2190,2190,0
|
|
20240119,164900,1250842980,2190,2190,2190,2190,0
|
|
20240119,164800,1250842980,2190,2190,2190,2190,0
|
|
20240119,164700,1250842980,2190,2190,2190,2190,0
|
|
20240119,164600,1250842980,2190,2190,2190,2190,0
|
|
20240119,164500,1250842980,2190,2190,2190,2190,0
|
|
20240119,164400,1250842980,2190,2190,2190,2190,0
|
|
20240119,164300,1250842980,2190,2190,2190,2190,0
|
|
20240119,164200,1250842980,2190,2190,2190,2190,0
|
|
20240119,164100,1250842980,2190,2190,2190,2190,0
|
|
20240119,164000,1250842980,2190,2190,2190,2190,0
|
|
20240119,163900,1250842980,2190,2190,2190,2190,0
|
|
20240119,163800,1250842980,2190,2190,2190,2190,0
|
|
20240119,163700,1250842980,2190,2190,2190,2190,0
|
|
20240119,163600,1250842980,2190,2190,2190,2190,0
|
|
20240119,163500,1250842980,2190,2190,2190,2190,0
|
|
20240119,163400,1250842980,2190,2190,2190,2190,0
|
|
20240119,163300,1250842980,2190,2190,2190,2190,0
|
|
20240119,163200,1250842980,2190,2190,2190,2190,0
|
|
20240119,163100,1250842980,2190,2190,2190,2190,0
|
|
20240119,163000,1250842980,2190,2190,2190,2190,0
|
|
20240119,162900,1250842980,2190,2190,2190,2190,0
|
|
20240119,162800,1250842980,2190,2190,2190,2190,0
|
|
20240119,162700,1250842980,2190,2190,2190,2190,0
|
|
20240119,162600,1250842980,2190,2190,2190,2190,0
|
|
20240119,162500,1250842980,2190,2190,2190,2190,0
|
|
20240119,162400,1250842980,2190,2190,2190,2190,0
|
|
20240119,162300,1250842980,2190,2190,2190,2190,0
|
|
20240119,162200,1250842980,2190,2190,2190,2190,0
|
|
20240119,162100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,162000,1250842980,2190,2190,2190,2190,0
|
|
20240119,161900,1250842980,2190,2190,2190,2190,0
|
|
20240119,161800,1250842980,2190,2190,2190,2190,0
|
|
20240119,161700,1250842980,2190,2190,2190,2190,0
|
|
20240119,161600,1250842980,2190,2190,2190,2190,0
|
|
20240119,161500,1250842980,2190,2190,2190,2190,0
|
|
20240119,161400,1250842980,2190,2190,2190,2190,0
|
|
20240119,161300,1250842980,2190,2190,2190,2190,0
|
|
20240119,161200,1250842980,2190,2190,2190,2190,0
|
|
20240119,161100,1250842980,2190,2190,2190,2190,0
|
|
20240119,161000,1250842980,2190,2190,2190,2190,0
|
|
20240119,160900,1250842980,2190,2190,2190,2190,0
|
|
20240119,160800,1250842980,2190,2190,2190,2190,0
|
|
20240119,160700,1250842980,2190,2190,2190,2190,0
|
|
20240119,160600,1250842980,2190,2190,2190,2190,0
|
|
20240119,160500,1250842980,2190,2190,2190,2190,0
|
|
20240119,160400,1250842980,2190,2190,2190,2190,0
|
|
20240119,160300,1250842980,2190,2190,2190,2190,0
|
|
20240119,160200,1250842980,2190,2190,2190,2190,0
|
|
20240119,160100,1250842980,2190,2190,2190,2190,0
|
|
20240119,160000,1250842980,2190,2190,2190,2190,0
|
|
20240119,155900,1250842980,2190,2190,2190,2190,0
|
|
20240119,155800,1250842980,2190,2190,2190,2190,0
|
|
20240119,155700,1250842980,2190,2190,2190,2190,0
|
|
20240119,155600,1250842980,2190,2190,2190,2190,0
|
|
20240119,155500,1250842980,2190,2190,2190,2190,0
|
|
20240119,155400,1250842980,2190,2190,2190,2190,0
|
|
20240119,155300,1250842980,2190,2190,2190,2190,0
|
|
20240119,155200,1250842980,2190,2190,2190,2190,0
|
|
20240119,155100,1250842980,2190,2190,2190,2190,12592
|
|
20240119,155000,1250842980,2190,2190,2190,2190,0
|
|
20240119,154900,1250842980,2190,2190,2190,2190,0
|
|
20240119,154800,1250842980,2190,2190,2190,2190,0
|
|
20240119,154700,1250842980,2190,2190,2190,2190,0
|
|
20240119,154600,1250842980,2190,2190,2190,2190,0
|
|
20240119,154500,1250842980,2190,2190,2190,2190,0
|
|
20240119,154400,1250842980,2190,2190,2190,2190,0
|
|
20240119,154300,1250842980,2190,2190,2190,2190,0
|
|
20240119,154200,1250842980,2190,2190,2190,2190,0
|
|
20240119,154100,1250842980,2190,2190,2190,2190,0
|
|
20240119,154000,1250842980,2190,2190,2190,2190,0
|
|
20240119,153900,1250842980,2190,2190,2190,2190,0
|
|
20240119,153800,1250842980,2190,2190,2190,2190,0
|
|
20240119,153700,1250842980,2190,2190,2190,2190,0
|
|
20240119,153600,1250842980,2190,2190,2190,2190,0
|
|
20240119,153500,1250842980,2190,2190,2190,2190,0
|
|
20240119,153400,1250842980,2190,2190,2190,2190,0
|
|
20240119,153300,1250842980,2190,2190,2190,2190,0
|
|
20240119,153200,1250842980,2190,2190,2190,2190,0
|
|
20240119,153100,1250842980,2190,2190,2190,2190,0
|
|
20240119,153000,1250842980,2190,2190,2190,2190,12592
|
|
20240119,152900,1223266500,2190,2190,2190,2190,0
|
|
20240119,152800,1223266500,2190,2190,2190,2190,0
|
|
20240119,152700,1223266500,2190,2190,2190,2190,0
|
|
20240119,152600,1223266500,2190,2190,2190,2190,0
|
|
20240119,152500,1223266500,2190,2190,2190,2190,0
|
|
20240119,152400,1223266500,2190,2190,2190,2190,0
|
|
20240119,152300,1223266500,2190,2190,2190,2190,0
|
|
20240119,152200,1223266500,2190,2190,2190,2190,0
|
|
20240119,152100,1223266500,2190,2190,2190,2190,0
|
|
20240119,152000,1223266500,2190,2190,2190,2190,0
|
|
20240119,151900,1223266500,2190,2190,2190,2185,998
|
|
20240119,151800,1221085750,2190,2190,2190,2190,16
|
|
20240119,151700,1221050710,2185,2190,2190,2185,1133
|
|
20240119,151600,1218572605,2185,2190,2190,2185,8572
|
|
20240119,151500,1199841275,2190,2190,2190,2185,144
|
|
20240119,151400,1199525990,2190,2190,2190,2190,0
|
|
20240119,151300,1199525990,2190,2190,2190,2190,1
|
|
20240119,151200,1199523800,2190,2190,2190,2190,2
|
|
20240119,151100,1199519420,2185,2185,2185,2185,632
|
|
20240119,151000,1198138500,2185,2185,2185,2185,469
|
|
20240119,150900,1197113735,2190,2190,2190,2190,0
|
|
20240119,150800,1197113735,2190,2190,2190,2185,7
|
|
20240119,150700,1197098410,2185,2185,2185,2185,102
|
|
20240119,150600,1196875540,2185,2190,2190,2185,4941
|
|
20240119,150500,1186079205,2185,2185,2185,2185,0
|
|
20240119,150400,1186079205,2185,2185,2190,2185,2300
|
|
20240119,150300,1181051205,2190,2190,2190,2190,400
|
|
20240119,150200,1180175205,2190,2190,2190,2190,0
|
|
20240119,150100,1180175205,2190,2190,2190,2190,5000
|
|
20240119,150000,1169225205,2190,2195,2195,2190,2695
|
|
20240119,145900,1163323110,2195,2195,2195,2195,128
|
|
20240119,145800,1163042150,2195,2195,2195,2195,0
|
|
20240119,145700,1163042150,2195,2190,2195,2190,2863
|
|
20240119,145600,1156771945,2190,2190,2190,2190,0
|
|
20240119,145500,1156771945,2190,2195,2195,2190,4606
|
|
20240119,145400,1146682305,2195,2195,2195,2195,0
|
|
20240119,145300,1146682305,2195,2195,2195,2195,0
|
|
20240119,145200,1146682305,2195,2195,2195,2195,0
|
|
20240119,145100,1146682305,2195,2195,2195,2195,312
|
|
20240119,145000,1145997465,2195,2190,2195,2190,6
|
|
20240119,144900,1145984320,2195,2195,2195,2195,0
|
|
20240119,144800,1145984320,2195,2190,2195,2190,42
|
|
20240119,144700,1145892185,2190,2190,2190,2190,1500
|
|
20240119,144600,1142607185,2190,2190,2190,2190,1010
|
|
20240119,144500,1140395285,2185,2185,2185,2185,4691
|
|
20240119,144400,1130145450,2180,2180,2180,2180,0
|
|
20240119,144300,1130145450,2180,2180,2180,2180,1000
|
|
20240119,144200,1127965450,2185,2185,2185,2185,115
|
|
20240119,144100,1127714175,2180,2180,2180,2180,0
|
|
20240119,144000,1127714175,2180,2180,2180,2180,0
|
|
20240119,143900,1127714175,2180,2180,2180,2180,30
|
|
20240119,143800,1127648775,2180,2185,2185,2180,2017
|
|
20240119,143700,1123251700,2185,2185,2185,2185,2000
|
|
20240119,143600,1118881700,2190,2190,2190,2190,1
|
|
20240119,143500,1118879510,2190,2190,2190,2190,10
|
|
20240119,143400,1118857610,2190,2190,2190,2190,0
|
|
20240119,143300,1118857610,2190,2190,2190,2190,25
|
|
20240119,143200,1118802860,2190,2190,2190,2190,4752
|
|
20240119,143100,1108395980,2190,2185,2190,2180,405
|
|
20240119,143000,1107512525,2185,2185,2185,2185,9
|
|
20240119,142900,1107492860,2190,2185,2190,2185,1020
|
|
20240119,142800,1105264110,2190,2190,2190,2190,10
|
|
20240119,142700,1105242210,2190,2190,2190,2180,337
|
|
20240119,142600,1104505145,2190,2190,2190,2190,100
|
|
20240119,142500,1104286145,2180,2185,2185,2180,287
|
|
20240119,142400,1103659340,2185,2185,2185,2185,1585
|
|
20240119,142300,1100196115,2180,2180,2180,2180,508
|
|
20240119,142200,1099088675,2185,2185,2185,2185,231
|
|
20240119,142100,1098583940,2185,2185,2185,2185,100
|
|
20240119,142000,1098365440,2185,2185,2185,2185,105
|
|
20240119,141900,1098136015,2185,2185,2185,2185,600
|
|
20240119,141800,1096825015,2190,2190,2190,2190,0
|
|
20240119,141700,1096825015,2190,2190,2190,2190,0
|
|
20240119,141600,1096825015,2190,2190,2190,2190,0
|
|
20240119,141500,1096825015,2190,2190,2190,2190,13
|
|
20240119,141400,1096796545,2185,2185,2185,2185,18
|
|
20240119,141300,1096757215,2190,2190,2190,2190,4
|
|
20240119,141200,1096748455,2190,2185,2190,2185,1231
|
|
20240119,141100,1094056440,2185,2185,2185,2185,8
|
|
20240119,141000,1094038960,2190,2190,2190,2190,88
|
|
20240119,140900,1093846240,2185,2185,2185,2185,7701
|
|
20240119,140800,1077019555,2185,2185,2185,2185,1613
|
|
20240119,140700,1073495150,2185,2185,2185,2185,100
|
|
20240119,140600,1073276650,2185,2185,2185,2185,2021
|
|
20240119,140500,1068860765,2185,2185,2185,2185,7985
|
|
20240119,140400,1051413540,2180,2180,2180,2180,1001
|
|
20240119,140300,1049231360,2185,2185,2185,2185,0
|
|
20240119,140200,1049231360,2185,2185,2185,2185,3
|
|
20240119,140100,1049224805,2185,2190,2190,2185,6850
|
|
20240119,140000,1034257505,2190,2190,2190,2190,50
|
|
20240119,135900,1034148005,2190,2190,2190,2190,1005
|
|
20240119,135800,1031947055,2190,2190,2190,2190,0
|
|
20240119,135700,1031947055,2190,2190,2190,2190,0
|
|
20240119,135600,1031947055,2190,2190,2190,2190,6412
|
|
20240119,135500,1017904775,2190,2190,2190,2190,0
|
|
20240119,135400,1017904775,2190,2190,2190,2190,21174
|
|
20240119,135300,971533715,2195,2190,2195,2190,122
|
|
20240119,135200,971266075,2195,2195,2195,2195,2
|
|
20240119,135100,971261685,2195,2195,2195,2195,16
|
|
20240119,135000,971226565,2195,2195,2195,2195,681
|
|
20240119,134900,969731770,2190,2190,2190,2190,554
|
|
20240119,134800,968518510,2190,2190,2190,2190,0
|
|
20240119,134700,968518510,2190,2190,2190,2190,200
|
|
20240119,134600,968080510,2190,2190,2190,2190,0
|
|
20240119,134500,968080510,2190,2190,2190,2190,1
|
|
20240119,134400,968078320,2190,2190,2190,2190,205
|
|
20240119,134300,967629370,2190,2190,2190,2190,46
|
|
20240119,134200,967528630,2200,2200,2200,2200,0
|
|
20240119,134100,967528630,2200,2200,2200,2200,0
|
|
20240119,134000,967528630,2200,2200,2200,2200,0
|
|
20240119,133900,967528630,2200,2200,2200,2200,0
|
|
20240119,133800,967528630,2200,2200,2200,2200,3
|
|
20240119,133700,967522030,2200,2200,2200,2200,0
|
|
20240119,133600,967522030,2200,2200,2200,2200,50
|
|
20240119,133500,967412030,2200,2200,2200,2200,1
|
|
20240119,133400,967409830,2200,2190,2200,2190,20
|
|
20240119,133300,967365930,2190,2190,2190,2190,934
|
|
20240119,133200,965320470,2190,2200,2200,2190,7104
|
|
20240119,133100,949736620,2200,2200,2200,2200,0
|
|
20240119,133000,949736620,2200,2195,2200,2195,3757
|
|
20240119,132900,941489945,2200,2200,2200,2200,3
|
|
20240119,132800,941483345,2200,2200,2200,2200,787
|
|
20240119,132700,939751945,2205,2200,2205,2200,420
|
|
20240119,132600,938827920,2200,2200,2200,2200,0
|
|
20240119,132500,938827920,2200,2200,2200,2200,100
|
|
20240119,132400,938607920,2200,2200,2200,2200,0
|
|
20240119,132300,938607920,2200,2205,2205,2200,116
|
|
20240119,132200,938352640,2205,2205,2205,2205,80
|
|
20240119,132100,938176240,2200,2200,2200,2200,1000
|
|
20240119,132000,935976240,2200,2200,2200,2200,0
|
|
20240119,131900,935976240,2200,2205,2205,2200,2514
|
|
20240119,131800,930440865,2205,2205,2205,2205,12
|
|
20240119,131700,930414405,2200,2200,2200,2200,0
|
|
20240119,131600,930414405,2200,2200,2200,2200,177
|
|
20240119,131500,930025005,2200,2200,2200,2200,100
|
|
20240119,131400,929805005,2200,2205,2205,2200,3070
|
|
20240119,131300,923036005,2200,2200,2200,2200,2882
|
|
20240119,131200,916695605,2200,2205,2205,2200,510
|
|
20240119,131100,915572605,2200,2200,2200,2200,50
|
|
20240119,131000,915462605,2205,2205,2205,2205,1
|
|
20240119,130900,915460400,2205,2205,2205,2205,0
|
|
20240119,130800,915460400,2205,2205,2205,2205,0
|
|
20240119,130700,915460400,2205,2200,2205,2200,103
|
|
20240119,130600,915233785,2200,2200,2200,2200,0
|
|
20240119,130500,915233785,2200,2205,2205,2200,56
|
|
20240119,130400,915110535,2205,2200,2205,2200,2194
|
|
20240119,130300,910278735,2205,2200,2205,2200,1042
|
|
20240119,130200,907986330,2200,2200,2200,2200,378
|
|
20240119,130100,907154730,2205,2205,2205,2205,1
|
|
20240119,130000,907152525,2200,2200,2205,2200,2058
|
|
20240119,125900,902614920,2200,2205,2205,2200,3405
|
|
20240119,125800,895121420,2205,2205,2205,2205,100
|
|
20240119,125700,894900920,2205,2205,2205,2205,1228
|
|
20240119,125600,892193180,2200,2205,2205,2200,519
|
|
20240119,125500,891049060,2190,2200,2200,2190,5559
|
|
20240119,125400,878824125,2200,2195,2200,2195,3000
|
|
20240119,125300,872227125,2190,2200,2200,2190,650
|
|
20240119,125200,870800625,2200,2200,2200,2200,0
|
|
20240119,125100,870800625,2200,2200,2200,2200,20
|
|
20240119,125000,870756625,2200,2200,2200,2200,0
|
|
20240119,124900,870756625,2200,2200,2200,2200,1
|
|
20240119,124800,870754425,2195,2200,2200,2195,284
|
|
20240119,124700,870131030,2200,2200,2200,2200,0
|
|
20240119,124600,870131030,2200,2200,2200,2200,1800
|
|
20240119,124500,866171030,2205,2205,2205,2190,5745
|
|
20240119,124400,853560785,2200,2200,2200,2200,258
|
|
20240119,124300,852993185,2200,2200,2200,2200,0
|
|
20240119,124200,852993185,2200,2200,2200,2200,93
|
|
20240119,124100,852788585,2195,2195,2195,2195,1
|
|
20240119,124000,852786390,2200,2200,2200,2200,100
|
|
20240119,123900,852566390,2205,2205,2205,2205,0
|
|
20240119,123800,852566390,2205,2205,2205,2205,1
|
|
20240119,123700,852564185,2205,2200,2205,2195,10008
|
|
20240119,123600,830546615,2200,2200,2200,2200,1
|
|
20240119,123500,830544415,2195,2195,2195,2195,155
|
|
20240119,123400,830204190,2195,2195,2195,2195,31
|
|
20240119,123300,830136145,2195,2195,2195,2195,0
|
|
20240119,123200,830136145,2195,2195,2195,2195,461
|
|
20240119,123100,829124250,2200,2200,2200,2200,49
|
|
20240119,123000,829016450,2200,2195,2200,2195,182
|
|
20240119,122900,828616800,2200,2205,2205,2200,200
|
|
20240119,122800,828176300,2205,2205,2205,2200,549
|
|
20240119,122700,826968445,2205,2205,2205,2205,0
|
|
20240119,122600,826968445,2205,2205,2205,2205,0
|
|
20240119,122500,826968445,2205,2200,2205,2200,510
|
|
20240119,122400,825846395,2200,2200,2200,2200,521
|
|
20240119,122300,824700195,2200,2195,2200,2195,2000
|
|
20240119,122200,820305195,2205,2205,2205,2200,508
|
|
20240119,122100,819187565,2205,2200,2205,2200,1249
|
|
20240119,122000,816439715,2200,2200,2200,2200,1762
|
|
20240119,121900,812563315,2200,2200,2200,2200,2409
|
|
20240119,121800,807263515,2200,2200,2200,2200,10000
|
|
20240119,121700,785263515,2195,2195,2195,2195,0
|
|
20240119,121600,785263515,2195,2195,2195,2195,100
|
|
20240119,121500,785044015,2200,2200,2200,2200,0
|
|
20240119,121400,785044015,2200,2200,2200,2200,10
|
|
20240119,121300,785022015,2195,2195,2195,2195,0
|
|
20240119,121200,785022015,2195,2195,2195,2195,659
|
|
20240119,121100,783575510,2195,2195,2195,2195,1491
|
|
20240119,121000,780302765,2200,2200,2200,2200,0
|
|
20240119,120900,780302765,2200,2200,2200,2200,1
|
|
20240119,120800,780300565,2195,2195,2195,2195,0
|
|
20240119,120700,780300565,2195,2200,2200,2195,24
|
|
20240119,120600,780247865,2200,2200,2200,2200,0
|
|
20240119,120500,780247865,2200,2200,2200,2200,5
|
|
20240119,120400,780236865,2195,2195,2195,2195,9503
|
|
20240119,120300,759377780,2195,2190,2195,2190,1102
|
|
20240119,120200,756959395,2195,2195,2195,2195,15850
|
|
20240119,120100,722168645,2195,2195,2195,2195,0
|
|
20240119,120000,722168645,2195,2195,2195,2195,20
|
|
20240119,115900,722124745,2195,2195,2195,2195,40
|
|
20240119,115800,722036945,2195,2195,2195,2195,0
|
|
20240119,115700,722036945,2195,2195,2195,2195,77
|
|
20240119,115600,721867930,2200,2200,2200,2200,200
|
|
20240119,115500,721427930,2200,2200,2200,2200,1
|
|
20240119,115400,721425730,2200,2200,2200,2200,3
|
|
20240119,115300,721419130,2195,2195,2195,2195,338
|
|
20240119,115200,720677220,2195,2195,2195,2195,2672
|
|
20240119,115100,714812180,2200,2200,2200,2195,128
|
|
20240119,115000,714530630,2200,2200,2200,2200,0
|
|
20240119,114900,714530630,2200,2200,2200,2200,0
|
|
20240119,114800,714530630,2200,2200,2200,2200,0
|
|
20240119,114700,714530630,2200,2200,2200,2200,50
|
|
20240119,114600,714420630,2200,2200,2200,2200,201
|
|
20240119,114500,713978430,2195,2195,2195,2195,0
|
|
20240119,114400,713978430,2195,2195,2195,2195,0
|
|
20240119,114300,713978430,2195,2195,2195,2195,0
|
|
20240119,114200,713978430,2195,2200,2200,2195,1114
|
|
20240119,114100,711528230,2200,2200,2200,2200,0
|
|
20240119,114000,711528230,2200,2200,2200,2200,0
|
|
20240119,113900,711528230,2200,2200,2200,2200,48
|
|
20240119,113800,711422630,2200,2205,2205,2195,3544
|
|
20240119,113700,703621310,2200,2205,2205,2200,3706
|
|
20240119,113600,695467860,2205,2205,2205,2205,22
|
|
20240119,113500,695419350,2200,2200,2200,2200,14
|
|
20240119,113400,695388550,2195,2195,2195,2195,1000
|
|
20240119,113300,693193550,2205,2195,2205,2195,300
|
|
20240119,113200,692533050,2195,2200,2200,2195,2000
|
|
20240119,113100,688140715,2205,2205,2205,2205,70
|
|
20240119,113000,687986365,2205,2205,2205,2205,1
|
|
20240119,112900,687984160,2200,2200,2200,2195,1030
|
|
20240119,112800,685721920,2205,2205,2205,2205,140
|
|
20240119,112700,685413220,2205,2205,2205,2205,362
|
|
20240119,112600,684615010,2205,2205,2205,2205,145
|
|
20240119,112500,684295285,2210,2205,2210,2205,1762
|
|
20240119,112400,680410070,2200,2200,2200,2200,1512
|
|
20240119,112300,677083670,2205,2205,2205,2205,1775
|
|
20240119,112200,673169795,2205,2205,2210,2205,1717
|
|
20240119,112100,669383805,2210,2200,2210,2200,4478
|
|
20240119,112000,659510505,2200,2205,2205,2200,1083
|
|
20240119,111900,657127890,2205,2205,2205,2205,584
|
|
20240119,111800,655840170,2205,2205,2205,2205,461
|
|
20240119,111700,654823665,2205,2200,2210,2200,45526
|
|
20240119,111600,554412795,2195,2195,2195,2195,0
|
|
20240119,111500,554412795,2195,2200,2200,2195,4
|
|
20240119,111400,554404000,2200,2200,2200,2200,253
|
|
20240119,111300,553847400,2200,2200,2200,2200,118
|
|
20240119,111200,553587800,2200,2200,2200,2200,0
|
|
20240119,111100,553587800,2200,2195,2200,2195,641
|
|
20240119,111000,552180190,2200,2200,2200,2200,3
|
|
20240119,110900,552173590,2200,2200,2200,2200,40
|
|
20240119,110800,552085590,2200,2200,2200,2200,0
|
|
20240119,110700,552085590,2200,2200,2200,2200,40
|
|
20240119,110600,551997590,2200,2200,2200,2200,2190
|
|
20240119,110500,547179590,2200,2200,2200,2200,501
|
|
20240119,110400,546077390,2200,2195,2200,2190,588
|
|
20240119,110300,544786820,2200,2200,2200,2200,0
|
|
20240119,110200,544786820,2200,2200,2200,2200,0
|
|
20240119,110100,544786820,2200,2200,2200,2200,1
|
|
20240119,110000,544784620,2200,2200,2200,2200,462
|
|
20240119,105900,543768220,2200,2195,2200,2195,104
|
|
20240119,105800,543539920,2195,2195,2195,2195,848
|
|
20240119,105700,541678560,2195,2195,2195,2195,0
|
|
20240119,105600,541678560,2195,2195,2195,2195,52
|
|
20240119,105500,541564420,2195,2195,2195,2195,150
|
|
20240119,105400,541235170,2200,2195,2200,2195,91
|
|
20240119,105300,541035420,2200,2195,2200,2190,1571
|
|
20240119,105200,537587090,2200,2195,2200,2195,501
|
|
20240119,105100,536487390,2200,2200,2200,2200,0
|
|
20240119,105000,536487390,2200,2200,2200,2200,1000
|
|
20240119,104900,534287390,2200,2200,2200,2195,1749
|
|
20240119,104800,530441240,2200,2200,2200,2200,502
|
|
20240119,104700,529336840,2195,2195,2200,2195,867
|
|
20240119,104600,527430490,2200,2200,2200,2195,506
|
|
20240119,104500,526319790,2200,2200,2200,2200,2152
|
|
20240119,104400,521585390,2195,2195,2195,2195,150
|
|
20240119,104300,521256140,2200,2200,2200,2200,200
|
|
20240119,104200,520816140,2195,2195,2195,2195,1000
|
|
20240119,104100,518621140,2205,2195,2205,2195,1009
|
|
20240119,104000,516403805,2205,2205,2205,2205,88
|
|
20240119,103900,516209765,2200,2195,2200,2195,23124
|
|
20240119,103800,465351965,2200,2200,2200,2200,500
|
|
20240119,103700,464251965,2200,2200,2200,2200,0
|
|
20240119,103600,464251965,2200,2200,2200,2200,0
|
|
20240119,103500,464251965,2200,2195,2200,2195,2005
|
|
20240119,103400,459850965,2195,2195,2195,2195,1775
|
|
20240119,103300,455954840,2190,2190,2190,2190,1678
|
|
20240119,103200,452280020,2190,2190,2190,2190,400
|
|
20240119,103100,451404020,2195,2195,2195,2195,2
|
|
20240119,103000,451399630,2195,2195,2195,2195,260
|
|
20240119,102900,450828930,2195,2195,2195,2195,0
|
|
20240119,102800,450828930,2195,2195,2195,2195,1386
|
|
20240119,102700,447786660,2195,2195,2195,2195,1784
|
|
20240119,102600,443870780,2195,2195,2195,2195,0
|
|
20240119,102500,443870780,2195,2195,2195,2190,492
|
|
20240119,102400,442792760,2195,2195,2195,2195,260
|
|
20240119,102300,442222060,2195,2200,2200,2195,34
|
|
20240119,102200,442147330,2200,2200,2200,2200,1
|
|
20240119,102100,442145130,2195,2195,2195,2195,1500
|
|
20240119,102000,438852630,2195,2195,2195,2195,1016
|
|
20240119,101900,436622510,2200,2200,2200,2200,0
|
|
20240119,101800,436622510,2200,2200,2200,2200,500
|
|
20240119,101700,435522510,2200,2195,2200,2195,285
|
|
20240119,101600,434895535,2195,2200,2200,2195,497
|
|
20240119,101500,433802350,2200,2205,2205,2200,303
|
|
20240119,101400,433135745,2200,2195,2200,2195,4
|
|
20240119,101300,433126960,2195,2195,2195,2195,4000
|
|
20240119,101200,424346960,2195,2195,2195,2195,614
|
|
20240119,101100,422999230,2195,2200,2205,2195,4413
|
|
20240119,101000,413305625,2205,2205,2205,2205,203
|
|
20240119,100900,412858010,2200,2200,2200,2200,0
|
|
20240119,100800,412858010,2200,2200,2200,2200,708
|
|
20240119,100700,411300410,2195,2195,2195,2195,129
|
|
20240119,100600,411017255,2205,2200,2205,2200,409
|
|
20240119,100500,410115785,2200,2200,2200,2200,5
|
|
20240119,100400,410104785,2200,2200,2200,2200,15
|
|
20240119,100300,410071785,2205,2205,2205,2205,1
|
|
20240119,100200,410069580,2200,2205,2205,2200,729
|
|
20240119,100100,408462155,2205,2200,2205,2200,736
|
|
20240119,100000,406842950,2190,2190,2190,2190,1346
|
|
20240119,095900,403895210,2190,2200,2200,2190,2305
|
|
20240119,095800,398847210,2190,2200,2200,2190,2737
|
|
20240119,095700,392845810,2190,2190,2190,2190,0
|
|
20240119,095600,392845810,2190,2195,2195,2190,5227
|
|
20240119,095500,381391060,2195,2195,2195,2195,551
|
|
20240119,095400,380181615,2195,2195,2195,2195,100
|
|
20240119,095300,379962115,2195,2200,2200,2195,1130
|
|
20240119,095200,377476920,2200,2205,2205,2200,2061
|
|
20240119,095100,372942695,2200,2200,2200,2200,986
|
|
20240119,095000,370773495,2205,2205,2205,2200,1601
|
|
20240119,094900,367243790,2205,2200,2205,2200,1261
|
|
20240119,094800,364469545,2200,2200,2200,2200,19
|
|
20240119,094700,364427745,2200,2200,2200,2200,702
|
|
20240119,094600,362883345,2200,2200,2205,2200,2579
|
|
20240119,094500,357208780,2205,2200,2205,2200,615
|
|
20240119,094400,355853280,2205,2200,2205,2200,4796
|
|
20240119,094300,345278600,2200,2195,2200,2190,4274
|
|
20240119,094200,335878105,2200,2205,2205,2200,7
|
|
20240119,094100,335862690,2205,2205,2205,2205,1
|
|
20240119,094000,335860485,2190,2200,2205,2190,5704
|
|
20240119,093900,323313865,2190,2190,2190,2190,200
|
|
20240119,093800,322875865,2190,2200,2200,2190,54
|
|
20240119,093700,322757565,2200,2195,2200,2195,6961
|
|
20240119,093600,307478165,2185,2190,2195,2185,4022
|
|
20240119,093500,298670840,2185,2190,2190,2185,3193
|
|
20240119,093400,291682295,2190,2190,2190,2190,259
|
|
20240119,093300,291115085,2200,2200,2200,2190,1708
|
|
20240119,093200,287357595,2190,2200,2200,2190,5168
|
|
20240119,093100,275990595,2200,2200,2205,2200,477
|
|
20240119,093000,274940650,2200,2205,2205,2200,8635
|
|
20240119,092900,255913975,2200,2200,2205,2200,1115
|
|
20240119,092800,253459050,2195,2200,2205,2190,14875
|
|
20240119,092700,220749370,2200,2200,2200,2195,2013
|
|
20240119,092600,216320835,2195,2195,2195,2195,3463
|
|
20240119,092500,208719550,2190,2195,2200,2190,4615
|
|
20240119,092400,198603100,2195,2195,2200,2190,10816
|
|
20240119,092300,174863155,2190,2195,2195,2190,2208
|
|
20240119,092200,170016645,2195,2190,2195,2190,1430
|
|
20240119,092100,166882395,2195,2190,2195,2190,501
|
|
20240119,092000,165785040,2190,2190,2190,2190,602
|
|
20240119,091900,164466660,2185,2185,2195,2185,9595
|
|
20240119,091800,143425110,2185,2185,2185,2185,48
|
|
20240119,091700,143320230,2195,2195,2195,2195,35
|
|
20240119,091600,143243405,2190,2190,2190,2190,9626
|
|
20240119,091500,122162465,2175,2185,2185,2175,4505
|
|
20240119,091400,112329040,2185,2180,2185,2175,2104
|
|
20240119,091300,107740260,2185,2180,2190,2180,10433
|
|
20240119,091200,84957880,2180,2185,2185,2180,1216
|
|
20240119,091100,82306995,2185,2180,2185,2180,334
|
|
20240119,091000,81577455,2185,2190,2190,2180,5030
|
|
20240119,090900,70607005,2180,2190,2195,2180,4178
|
|
20240119,090800,61460680,2190,2180,2190,2175,13350
|
|
20240119,090700,32284095,2180,2180,2185,2180,2725
|
|
20240119,090600,26341095,2180,2180,2180,2180,0
|
|
20240119,090500,26341095,2180,2170,2180,2170,1610
|
|
20240119,090400,22840710,2175,2180,2180,2175,2111
|
|
20240119,090300,18244860,2180,2175,2180,2175,2326
|
|
20240119,090200,13180630,2165,2175,2175,2165,660
|
|
20240119,090100,11748130,2170,2175,2175,2170,2013
|
|
20240119,090000,7370045,2175,2170,2175,2170,2403
|