599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185600,716534140,2055,2055,2055,2055,1000
|
|
20240116,185500,716534140,2055,2055,2055,2055,0
|
|
20240116,185400,716534140,2055,2055,2055,2055,0
|
|
20240116,185300,716534140,2055,2055,2055,2055,0
|
|
20240116,185200,716534140,2055,2055,2055,2055,0
|
|
20240116,185100,716534140,2055,2055,2055,2055,0
|
|
20240116,185000,716534140,2055,2055,2055,2055,0
|
|
20240116,184900,716534140,2055,2055,2055,2055,0
|
|
20240116,184800,716534140,2055,2055,2055,2055,0
|
|
20240116,184700,716534140,2055,2055,2055,2055,0
|
|
20240116,184600,716534140,2055,2055,2055,2055,0
|
|
20240116,184500,716534140,2055,2055,2055,2055,0
|
|
20240116,184400,716534140,2055,2055,2055,2055,0
|
|
20240116,184300,716534140,2055,2055,2055,2055,0
|
|
20240116,184200,716534140,2055,2055,2055,2055,0
|
|
20240116,184100,716534140,2055,2055,2055,2055,0
|
|
20240116,184000,716534140,2055,2055,2055,2055,0
|
|
20240116,183900,716534140,2055,2055,2055,2055,0
|
|
20240116,183800,716534140,2055,2055,2055,2055,0
|
|
20240116,183700,716534140,2055,2055,2055,2055,0
|
|
20240116,183600,716534140,2055,2055,2055,2055,0
|
|
20240116,183500,716534140,2055,2055,2055,2055,0
|
|
20240116,183400,716534140,2055,2055,2055,2055,0
|
|
20240116,183300,716534140,2055,2055,2055,2055,0
|
|
20240116,183200,716534140,2055,2055,2055,2055,0
|
|
20240116,183100,716534140,2055,2055,2055,2055,0
|
|
20240116,183000,716534140,2055,2055,2055,2055,0
|
|
20240116,182900,716534140,2055,2055,2055,2055,0
|
|
20240116,182800,716534140,2055,2055,2055,2055,0
|
|
20240116,182700,716534140,2055,2055,2055,2055,0
|
|
20240116,182600,716534140,2055,2055,2055,2055,1000
|
|
20240116,182500,716534140,2055,2055,2055,2055,0
|
|
20240116,182400,716534140,2055,2055,2055,2055,0
|
|
20240116,182300,716534140,2055,2055,2055,2055,0
|
|
20240116,182200,716534140,2055,2055,2055,2055,0
|
|
20240116,182100,716534140,2055,2055,2055,2055,0
|
|
20240116,182000,716534140,2055,2055,2055,2055,0
|
|
20240116,181900,716534140,2055,2055,2055,2055,0
|
|
20240116,181800,716534140,2055,2055,2055,2055,0
|
|
20240116,181700,716534140,2055,2055,2055,2055,0
|
|
20240116,181600,716534140,2055,2055,2055,2055,0
|
|
20240116,181500,716534140,2055,2055,2055,2055,0
|
|
20240116,181400,716534140,2055,2055,2055,2055,0
|
|
20240116,181300,716534140,2055,2055,2055,2055,0
|
|
20240116,181200,716534140,2055,2055,2055,2055,0
|
|
20240116,181100,716534140,2055,2055,2055,2055,0
|
|
20240116,181000,716534140,2055,2055,2055,2055,0
|
|
20240116,180900,716534140,2055,2055,2055,2055,0
|
|
20240116,180800,716534140,2055,2055,2055,2055,0
|
|
20240116,180700,716534140,2055,2055,2055,2055,0
|
|
20240116,180600,716534140,2055,2055,2055,2055,0
|
|
20240116,180500,716534140,2055,2055,2055,2055,0
|
|
20240116,180400,716534140,2055,2055,2055,2055,0
|
|
20240116,180300,716534140,2055,2055,2055,2055,0
|
|
20240116,180200,716534140,2055,2055,2055,2055,0
|
|
20240116,180100,716534140,2055,2055,2055,2055,0
|
|
20240116,180000,716534140,2055,2055,2055,2055,0
|
|
20240116,175900,716534140,2055,2055,2055,2055,0
|
|
20240116,175800,716534140,2055,2055,2055,2055,0
|
|
20240116,175700,716534140,2055,2055,2055,2055,0
|
|
20240116,175600,716534140,2055,2055,2055,2055,1000
|
|
20240116,175500,716534140,2055,2055,2055,2055,0
|
|
20240116,175400,716534140,2055,2055,2055,2055,0
|
|
20240116,175300,716534140,2055,2055,2055,2055,0
|
|
20240116,175200,716534140,2055,2055,2055,2055,0
|
|
20240116,175100,716534140,2055,2055,2055,2055,0
|
|
20240116,175000,716534140,2055,2055,2055,2055,0
|
|
20240116,174900,716534140,2055,2055,2055,2055,0
|
|
20240116,174800,716534140,2055,2055,2055,2055,0
|
|
20240116,174700,716534140,2055,2055,2055,2055,0
|
|
20240116,174600,716534140,2055,2055,2055,2055,0
|
|
20240116,174500,716534140,2055,2055,2055,2055,0
|
|
20240116,174400,716534140,2055,2055,2055,2055,0
|
|
20240116,174300,716534140,2055,2055,2055,2055,0
|
|
20240116,174200,716534140,2055,2055,2055,2055,0
|
|
20240116,174100,716534140,2055,2055,2055,2055,0
|
|
20240116,174000,716534140,2055,2055,2055,2055,0
|
|
20240116,173900,716534140,2055,2055,2055,2055,0
|
|
20240116,173800,716534140,2055,2055,2055,2055,0
|
|
20240116,173700,716534140,2055,2055,2055,2055,0
|
|
20240116,173600,716534140,2055,2055,2055,2055,0
|
|
20240116,173500,716534140,2055,2055,2055,2055,0
|
|
20240116,173400,716534140,2055,2055,2055,2055,0
|
|
20240116,173300,716534140,2055,2055,2055,2055,0
|
|
20240116,173200,716534140,2055,2055,2055,2055,0
|
|
20240116,173100,716534140,2055,2055,2055,2055,0
|
|
20240116,173000,716534140,2055,2055,2055,2055,0
|
|
20240116,172900,716534140,2055,2055,2055,2055,0
|
|
20240116,172800,716534140,2055,2055,2055,2055,0
|
|
20240116,172700,716534140,2055,2055,2055,2055,0
|
|
20240116,172600,716534140,2055,2055,2055,2055,1000
|
|
20240116,172500,716534140,2055,2055,2055,2055,0
|
|
20240116,172400,716534140,2055,2055,2055,2055,0
|
|
20240116,172300,716534140,2055,2055,2055,2055,0
|
|
20240116,172200,716534140,2055,2055,2055,2055,0
|
|
20240116,172100,716534140,2055,2055,2055,2055,0
|
|
20240116,172000,716534140,2055,2055,2055,2055,0
|
|
20240116,171900,716534140,2055,2055,2055,2055,0
|
|
20240116,171800,716534140,2055,2055,2055,2055,0
|
|
20240116,171700,716534140,2055,2055,2055,2055,0
|
|
20240116,171600,716534140,2055,2055,2055,2055,0
|
|
20240116,171500,716534140,2055,2055,2055,2055,0
|
|
20240116,171400,716534140,2055,2055,2055,2055,0
|
|
20240116,171300,716534140,2055,2055,2055,2055,0
|
|
20240116,171200,716534140,2055,2055,2055,2055,0
|
|
20240116,171100,716534140,2055,2055,2055,2055,0
|
|
20240116,171000,716534140,2055,2055,2055,2055,0
|
|
20240116,170900,716534140,2055,2055,2055,2055,0
|
|
20240116,170800,716534140,2055,2055,2055,2055,0
|
|
20240116,170700,716534140,2055,2055,2055,2055,0
|
|
20240116,170600,716534140,2055,2055,2055,2055,0
|
|
20240116,170500,716534140,2055,2055,2055,2055,0
|
|
20240116,170400,716534140,2055,2055,2055,2055,0
|
|
20240116,170300,716534140,2055,2055,2055,2055,0
|
|
20240116,170200,716534140,2055,2055,2055,2055,0
|
|
20240116,170100,716534140,2055,2055,2055,2055,0
|
|
20240116,170000,716534140,2055,2055,2055,2055,0
|
|
20240116,165900,716534140,2055,2055,2055,2055,0
|
|
20240116,165800,716534140,2055,2055,2055,2055,0
|
|
20240116,165700,716534140,2055,2055,2055,2055,0
|
|
20240116,165600,716534140,2055,2055,2055,2055,1000
|
|
20240116,165500,716534140,2055,2055,2055,2055,0
|
|
20240116,165400,716534140,2055,2055,2055,2055,0
|
|
20240116,165300,716534140,2055,2055,2055,2055,0
|
|
20240116,165200,716534140,2055,2055,2055,2055,0
|
|
20240116,165100,716534140,2055,2055,2055,2055,0
|
|
20240116,165000,716534140,2055,2055,2055,2055,0
|
|
20240116,164900,716534140,2055,2055,2055,2055,0
|
|
20240116,164800,716534140,2055,2055,2055,2055,0
|
|
20240116,164700,716534140,2055,2055,2055,2055,0
|
|
20240116,164600,716534140,2055,2055,2055,2055,0
|
|
20240116,164500,716534140,2055,2055,2055,2055,0
|
|
20240116,164400,716534140,2055,2055,2055,2055,0
|
|
20240116,164300,716534140,2055,2055,2055,2055,0
|
|
20240116,164200,716534140,2055,2055,2055,2055,0
|
|
20240116,164100,716534140,2055,2055,2055,2055,0
|
|
20240116,164000,716534140,2055,2055,2055,2055,0
|
|
20240116,163900,716534140,2055,2055,2055,2055,0
|
|
20240116,163800,716534140,2055,2055,2055,2055,0
|
|
20240116,163700,716534140,2055,2055,2055,2055,0
|
|
20240116,163600,716534140,2055,2055,2055,2055,0
|
|
20240116,163500,716534140,2055,2055,2055,2055,0
|
|
20240116,163400,716534140,2055,2055,2055,2055,0
|
|
20240116,163300,716534140,2055,2055,2055,2055,0
|
|
20240116,163200,716534140,2055,2055,2055,2055,0
|
|
20240116,163100,716534140,2055,2055,2055,2055,0
|
|
20240116,163000,716534140,2055,2055,2055,2055,0
|
|
20240116,162900,716534140,2055,2055,2055,2055,0
|
|
20240116,162800,716534140,2055,2055,2055,2055,0
|
|
20240116,162700,716534140,2055,2055,2055,2055,0
|
|
20240116,162600,716534140,2055,2055,2055,2055,1000
|
|
20240116,162500,716534140,2055,2055,2055,2055,0
|
|
20240116,162400,716534140,2055,2055,2055,2055,0
|
|
20240116,162300,716534140,2055,2055,2055,2055,0
|
|
20240116,162200,716534140,2055,2055,2055,2055,0
|
|
20240116,162100,716534140,2055,2055,2055,2055,0
|
|
20240116,162000,716534140,2055,2055,2055,2055,0
|
|
20240116,161900,716534140,2055,2055,2055,2055,0
|
|
20240116,161800,716534140,2055,2055,2055,2055,0
|
|
20240116,161700,716534140,2055,2055,2055,2055,0
|
|
20240116,161600,716534140,2055,2055,2055,2055,0
|
|
20240116,161500,716534140,2055,2055,2055,2055,0
|
|
20240116,161400,716534140,2055,2055,2055,2055,0
|
|
20240116,161300,716534140,2055,2055,2055,2055,0
|
|
20240116,161200,716534140,2055,2055,2055,2055,0
|
|
20240116,161100,716534140,2055,2055,2055,2055,0
|
|
20240116,161000,716534140,2055,2055,2055,2055,0
|
|
20240116,160900,716534140,2055,2055,2055,2055,0
|
|
20240116,160800,716534140,2055,2055,2055,2055,0
|
|
20240116,160700,716534140,2055,2055,2055,2055,0
|
|
20240116,160600,716534140,2055,2055,2055,2055,0
|
|
20240116,160500,716534140,2055,2055,2055,2055,0
|
|
20240116,160400,716534140,2055,2055,2055,2055,0
|
|
20240116,160300,716534140,2055,2055,2055,2055,0
|
|
20240116,160200,716534140,2055,2055,2055,2055,0
|
|
20240116,160100,716534140,2055,2055,2055,2055,0
|
|
20240116,160000,716534140,2055,2055,2055,2055,0
|
|
20240116,155900,716534140,2055,2055,2055,2055,0
|
|
20240116,155800,716534140,2055,2055,2055,2055,0
|
|
20240116,155700,716534140,2055,2055,2055,2055,0
|
|
20240116,155600,716534140,2055,2055,2055,2055,1000
|
|
20240116,155500,716534140,2055,2055,2055,2055,0
|
|
20240116,155400,716534140,2055,2055,2055,2055,0
|
|
20240116,155300,716534140,2055,2055,2055,2055,0
|
|
20240116,155200,716534140,2055,2055,2055,2055,0
|
|
20240116,155100,716534140,2055,2055,2055,2055,0
|
|
20240116,155000,716534140,2055,2055,2055,2055,0
|
|
20240116,154900,716534140,2055,2055,2055,2055,0
|
|
20240116,154800,716534140,2055,2055,2055,2055,0
|
|
20240116,154700,716534140,2055,2055,2055,2055,0
|
|
20240116,154600,716534140,2055,2055,2055,2055,0
|
|
20240116,154500,716534140,2055,2055,2055,2055,0
|
|
20240116,154400,716534140,2055,2055,2055,2055,0
|
|
20240116,154300,716534140,2055,2055,2055,2055,0
|
|
20240116,154200,716534140,2055,2055,2055,2055,0
|
|
20240116,154100,716534140,2055,2055,2055,2055,0
|
|
20240116,154000,716534140,2055,2055,2055,2055,0
|
|
20240116,153900,716534140,2055,2055,2055,2055,0
|
|
20240116,153800,716534140,2055,2055,2055,2055,0
|
|
20240116,153700,716534140,2055,2055,2055,2055,0
|
|
20240116,153600,716534140,2055,2055,2055,2055,0
|
|
20240116,153500,716534140,2055,2055,2055,2055,0
|
|
20240116,153400,716534140,2055,2055,2055,2055,0
|
|
20240116,153300,716534140,2055,2055,2055,2055,0
|
|
20240116,153200,716534140,2055,2055,2055,2055,0
|
|
20240116,153100,716534140,2055,2055,2055,2055,0
|
|
20240116,153000,716534140,2055,2055,2055,2055,1000
|
|
20240116,152900,714479140,2050,2050,2050,2050,0
|
|
20240116,152800,714479140,2050,2050,2050,2050,0
|
|
20240116,152700,714479140,2050,2050,2050,2050,0
|
|
20240116,152600,714479140,2050,2050,2050,2050,0
|
|
20240116,152500,714479140,2050,2050,2050,2050,0
|
|
20240116,152400,714479140,2050,2050,2050,2050,0
|
|
20240116,152300,714479140,2050,2050,2050,2050,0
|
|
20240116,152200,714479140,2050,2050,2050,2050,0
|
|
20240116,152100,714479140,2050,2050,2050,2050,0
|
|
20240116,152000,714479140,2050,2050,2050,2050,0
|
|
20240116,151900,714479140,2050,2050,2050,2050,1
|
|
20240116,151800,714477090,2045,2045,2045,2045,4
|
|
20240116,151700,714468910,2050,2045,2050,2040,223
|
|
20240116,151600,714013040,2050,2050,2050,2050,0
|
|
20240116,151500,714013040,2050,2050,2050,2045,86
|
|
20240116,151400,713836940,2045,2045,2045,2045,4
|
|
20240116,151300,713828760,2040,2040,2040,2040,0
|
|
20240116,151200,713828760,2040,2040,2040,2040,0
|
|
20240116,151100,713828760,2040,2045,2045,2040,152
|
|
20240116,151000,713518030,2040,2040,2040,2040,38
|
|
20240116,150900,713440510,2040,2040,2040,2040,0
|
|
20240116,150800,713440510,2040,2040,2040,2040,51
|
|
20240116,150700,713336470,2045,2045,2045,2045,0
|
|
20240116,150600,713336470,2045,2045,2045,2045,338
|
|
20240116,150500,712645260,2045,2045,2045,2045,233
|
|
20240116,150400,712168775,2045,2045,2045,2045,91
|
|
20240116,150300,711982680,2045,2045,2045,2045,0
|
|
20240116,150200,711982680,2045,2045,2045,2045,1
|
|
20240116,150100,711980635,2050,2050,2050,2050,25
|
|
20240116,150000,711929385,2050,2040,2050,2040,214
|
|
20240116,145900,711492810,2040,2040,2040,2040,0
|
|
20240116,145800,711492810,2040,2040,2040,2040,261
|
|
20240116,145700,710960370,2040,2045,2045,2040,2101
|
|
20240116,145600,706673825,2055,2055,2055,2055,0
|
|
20240116,145500,706673825,2055,2055,2055,2055,1
|
|
20240116,145400,706671770,2045,2045,2045,2045,118
|
|
20240116,145300,706430460,2055,2055,2055,2055,0
|
|
20240116,145200,706430460,2055,2045,2055,2045,117
|
|
20240116,145100,706191185,2045,2045,2045,2045,1000
|
|
20240116,145000,704146185,2055,2055,2055,2055,1
|
|
20240116,144900,704144130,2050,2050,2050,2050,5
|
|
20240116,144800,704133880,2050,2050,2050,2050,123
|
|
20240116,144700,703881730,2055,2055,2055,2055,1
|
|
20240116,144600,703879675,2050,2050,2050,2050,119
|
|
20240116,144500,703635725,2055,2055,2055,2055,0
|
|
20240116,144400,703635725,2055,2050,2055,2050,116
|
|
20240116,144300,703397920,2055,2055,2055,2055,0
|
|
20240116,144200,703397920,2055,2055,2055,2055,1
|
|
20240116,144100,703395865,2050,2050,2050,2050,105
|
|
20240116,144000,703180615,2055,2055,2055,2055,0
|
|
20240116,143900,703180615,2055,2050,2055,2050,144
|
|
20240116,143800,702885360,2050,2050,2050,2050,1
|
|
20240116,143700,702883310,2060,2050,2060,2050,269
|
|
20240116,143600,702329350,2045,2045,2050,2045,627
|
|
20240116,143500,701047080,2050,2045,2050,2045,111
|
|
20240116,143400,700820030,2045,2045,2045,2045,30
|
|
20240116,143300,700758680,2045,2045,2045,2045,196
|
|
20240116,143200,700357860,2045,2045,2045,2045,0
|
|
20240116,143100,700357860,2045,2045,2045,2045,118
|
|
20240116,143000,700116550,2045,2045,2045,2045,0
|
|
20240116,142900,700116550,2045,2045,2045,2045,0
|
|
20240116,142800,700116550,2045,2045,2045,2045,115
|
|
20240116,142700,699881375,2045,2045,2045,2045,0
|
|
20240116,142600,699881375,2045,2045,2045,2045,0
|
|
20240116,142500,699881375,2045,2045,2050,2045,1112
|
|
20240116,142400,697603600,2045,2045,2045,2045,60
|
|
20240116,142300,697480900,2045,2045,2045,2045,120
|
|
20240116,142200,697235500,2050,2050,2050,2050,0
|
|
20240116,142100,697235500,2050,2050,2050,2050,46
|
|
20240116,142000,697141200,2050,2045,2050,2045,117
|
|
20240116,141900,696901930,2045,2045,2045,2045,0
|
|
20240116,141800,696901930,2045,2045,2045,2045,0
|
|
20240116,141700,696901930,2045,2045,2045,2045,112
|
|
20240116,141600,696672890,2050,2050,2050,2050,1
|
|
20240116,141500,696670840,2045,2045,2045,2045,136
|
|
20240116,141400,696392720,2045,2045,2045,2045,30
|
|
20240116,141300,696331370,2045,2045,2045,2045,0
|
|
20240116,141200,696331370,2045,2045,2045,2045,315
|
|
20240116,141100,695687195,2045,2045,2045,2045,0
|
|
20240116,141000,695687195,2045,2045,2045,2045,0
|
|
20240116,140900,695687195,2045,2045,2045,2045,94
|
|
20240116,140800,695494965,2045,2045,2045,2045,0
|
|
20240116,140700,695494965,2045,2045,2045,2045,117
|
|
20240116,140600,695255700,2040,2040,2040,2040,0
|
|
20240116,140500,695255700,2040,2040,2040,2040,0
|
|
20240116,140400,695255700,2040,2040,2040,2040,116
|
|
20240116,140300,695019060,2060,2060,2060,2060,50
|
|
20240116,140200,694916060,2060,2060,2060,2060,501
|
|
20240116,140100,693884000,2040,2040,2040,2040,106
|
|
20240116,140000,693667760,2040,2040,2040,2040,1000
|
|
20240116,135900,691627760,2040,2040,2040,2040,126
|
|
20240116,135800,691370720,2060,2060,2060,2060,0
|
|
20240116,135700,691370720,2060,2060,2060,2060,10
|
|
20240116,135600,691350120,2040,2040,2040,2040,115
|
|
20240116,135500,691115520,2060,2045,2060,2045,2101
|
|
20240116,135400,686818960,2045,2045,2045,2045,13137
|
|
20240116,135300,659953795,2045,2050,2050,2045,1473
|
|
20240116,135200,656934685,2050,2050,2050,2050,220
|
|
20240116,135100,656483685,2050,2050,2050,2050,126
|
|
20240116,135000,656225385,2050,2060,2060,2050,14440
|
|
20240116,134900,626617705,2055,2055,2055,2055,0
|
|
20240116,134800,626617705,2055,2055,2055,2055,116
|
|
20240116,134700,626379325,2065,2055,2065,2055,278
|
|
20240116,134600,625805355,2060,2060,2060,2060,4129
|
|
20240116,134500,617299615,2050,2060,2060,2050,334
|
|
20240116,134400,616612585,2060,2050,2060,2050,280
|
|
20240116,134300,616036085,2050,2050,2050,2050,120
|
|
20240116,134200,615790085,2060,2055,2060,2055,11391
|
|
20240116,134100,592350775,2050,2050,2050,2050,1976
|
|
20240116,134000,588299975,2050,2045,2050,2045,3198
|
|
20240116,133900,581755120,2040,2040,2040,2040,0
|
|
20240116,133800,581755120,2040,2040,2040,2040,0
|
|
20240116,133700,581755120,2040,2045,2045,2040,1116
|
|
20240116,133600,579478360,2045,2040,2045,2040,138
|
|
20240116,133500,579196830,2040,2040,2040,2040,500
|
|
20240116,133400,578176830,2035,2035,2035,2035,31
|
|
20240116,133300,578113745,2035,2035,2035,2035,116
|
|
20240116,133200,577877685,2040,2035,2040,2035,251
|
|
20240116,133100,577366745,2035,2035,2035,2035,0
|
|
20240116,133000,577366745,2035,2035,2035,2035,112
|
|
20240116,132900,577138825,2035,2035,2035,2035,0
|
|
20240116,132800,577138825,2035,2035,2035,2035,0
|
|
20240116,132700,577138825,2035,2035,2035,2035,124
|
|
20240116,132600,576886485,2035,2035,2035,2035,4706
|
|
20240116,132500,567309775,2035,2035,2035,2035,116
|
|
20240116,132400,567073715,2040,2040,2040,2040,499
|
|
20240116,132300,566055755,2040,2040,2040,2040,600
|
|
20240116,132200,564831755,2040,2040,2040,2040,284
|
|
20240116,132100,564252395,2040,2040,2040,2040,0
|
|
20240116,132000,564252395,2040,2040,2040,2040,137
|
|
20240116,131900,563972915,2040,2040,2040,2040,0
|
|
20240116,131800,563972915,2040,2040,2040,2040,0
|
|
20240116,131700,563972915,2040,2040,2040,2040,116
|
|
20240116,131600,563736275,2040,2040,2040,2040,5000
|
|
20240116,131500,553536275,2040,2040,2040,2040,0
|
|
20240116,131400,553536275,2040,2040,2040,2040,135
|
|
20240116,131300,553260875,2040,2040,2040,2040,0
|
|
20240116,131200,553260875,2040,2040,2040,2040,359
|
|
20240116,131100,552528515,2040,2040,2040,2040,0
|
|
20240116,131000,552528515,2040,2040,2040,2040,200
|
|
20240116,130900,552120515,2040,2040,2040,2040,116
|
|
20240116,130800,551883875,2040,2040,2040,2040,5
|
|
20240116,130700,551873675,2040,2040,2040,2040,3000
|
|
20240116,130600,545753675,2040,2040,2040,2040,95
|
|
20240116,130500,545559875,2040,2040,2040,2040,0
|
|
20240116,130400,545559875,2040,2040,2040,2040,162
|
|
20240116,130300,545229395,2040,2040,2040,2040,2000
|
|
20240116,130200,541149395,2040,2040,2040,2040,180
|
|
20240116,130100,540782195,2040,2040,2040,2040,116
|
|
20240116,130000,540545555,2045,2045,2045,2045,0
|
|
20240116,125900,540545555,2045,2045,2045,2045,22
|
|
20240116,125800,540500565,2040,2040,2040,2040,122
|
|
20240116,125700,540251685,2040,2040,2040,2040,0
|
|
20240116,125600,540251685,2040,2040,2040,2040,131
|
|
20240116,125500,539984445,2040,2040,2040,2040,0
|
|
20240116,125400,539984445,2040,2040,2040,2040,30
|
|
20240116,125300,539923245,2040,2040,2040,2040,116
|
|
20240116,125200,539686605,2040,2040,2040,2040,620
|
|
20240116,125100,538421805,2040,2040,2040,2040,0
|
|
20240116,125000,538421805,2040,2040,2040,2040,102
|
|
20240116,124900,538213725,2040,2040,2040,2040,0
|
|
20240116,124800,538213725,2040,2040,2040,2040,147
|
|
20240116,124700,537913845,2045,2045,2045,2045,50
|
|
20240116,124600,537811595,2045,2045,2045,2040,1066
|
|
20240116,124500,535631655,2045,2040,2045,2040,117
|
|
20240116,124400,535392970,2040,2040,2040,2040,30
|
|
20240116,124300,535331770,2040,2040,2040,2040,0
|
|
20240116,124200,535331770,2040,2040,2040,2040,103
|
|
20240116,124100,535121650,2050,2050,2050,2050,0
|
|
20240116,124000,535121650,2050,2040,2050,2040,2068
|
|
20240116,123900,530883430,2040,2040,2040,2040,0
|
|
20240116,123800,530883430,2040,2040,2040,2040,17
|
|
20240116,123700,530848750,2040,2040,2040,2040,116
|
|
20240116,123600,530612110,2040,2040,2040,2040,5
|
|
20240116,123500,530601910,2040,2040,2040,2040,5740
|
|
20240116,123400,518892310,2040,2040,2040,2040,123
|
|
20240116,123300,518641390,2040,2040,2040,2040,220
|
|
20240116,123200,518192590,2040,2040,2040,2040,135
|
|
20240116,123100,517917190,2050,2050,2050,2050,1
|
|
20240116,123000,517915140,2040,2040,2040,2040,10000
|
|
20240116,122900,497515140,2040,2040,2040,2040,116
|
|
20240116,122800,497278500,2040,2040,2040,2040,17
|
|
20240116,122700,497243820,2040,2040,2040,2040,1
|
|
20240116,122600,497241780,2040,2040,2040,2040,808
|
|
20240116,122500,495593460,2040,2040,2040,2040,0
|
|
20240116,122400,495593460,2040,2040,2040,2040,165
|
|
20240116,122300,495256860,2040,2040,2040,2040,0
|
|
20240116,122200,495256860,2040,2045,2045,2040,2152
|
|
20240116,122100,490856120,2045,2045,2045,2045,116
|
|
20240116,122000,490618900,2045,2045,2045,2045,1
|
|
20240116,121900,490616855,2045,2045,2045,2045,0
|
|
20240116,121800,490616855,2045,2045,2045,2040,2325
|
|
20240116,121700,485862270,2040,2040,2040,2040,0
|
|
20240116,121600,485862270,2040,2040,2040,2040,138
|
|
20240116,121500,485580750,2040,2040,2040,2040,0
|
|
20240116,121400,485580750,2040,2040,2040,2040,31
|
|
20240116,121300,485517510,2040,2040,2040,2040,116
|
|
20240116,121200,485280870,2040,2040,2040,2040,218
|
|
20240116,121100,484836150,2040,2040,2040,2040,0
|
|
20240116,121000,484836150,2040,2040,2040,2040,151
|
|
20240116,120900,484528110,2040,2040,2040,2040,412
|
|
20240116,120800,483687630,2040,2040,2040,2040,16
|
|
20240116,120700,483654990,2040,2040,2040,2040,120
|
|
20240116,120600,483410190,2040,2040,2040,2040,122
|
|
20240116,120500,483161310,2040,2040,2040,2040,0
|
|
20240116,120400,483161310,2040,2040,2040,2040,30
|
|
20240116,120300,483100110,2040,2040,2040,2040,0
|
|
20240116,120200,483100110,2040,2040,2040,2040,354
|
|
20240116,120100,482377950,2040,2040,2040,2040,156
|
|
20240116,120000,482059710,2045,2045,2045,2045,0
|
|
20240116,115900,482059710,2045,2045,2045,2045,794
|
|
20240116,115800,480435980,2035,2035,2040,2035,1135
|
|
20240116,115700,478121255,2035,2040,2040,2035,2194
|
|
20240116,115600,473651465,2035,2045,2045,2035,8
|
|
20240116,115500,473635165,2040,2035,2040,2035,700
|
|
20240116,115400,472207665,2035,2035,2035,2035,27
|
|
20240116,115300,472152720,2035,2035,2035,2035,132
|
|
20240116,115200,471884100,2035,2035,2035,2035,242
|
|
20240116,115100,471391630,2035,2035,2035,2035,27
|
|
20240116,115000,471336685,2040,2035,2040,2035,1130
|
|
20240116,114900,469032065,2040,2040,2040,2040,1500
|
|
20240116,114800,465972065,2035,2035,2035,2035,16
|
|
20240116,114700,465939505,2035,2035,2035,2035,5104
|
|
20240116,114600,455552865,2035,2035,2035,2035,7
|
|
20240116,114500,455538620,2035,2035,2035,2035,126
|
|
20240116,114400,455282210,2040,2035,2040,2035,43
|
|
20240116,114300,455194655,2035,2035,2035,2035,0
|
|
20240116,114200,455194655,2035,2035,2035,2035,336
|
|
20240116,114100,454510895,2035,2035,2035,2035,133
|
|
20240116,114000,454240240,2035,2035,2035,2035,0
|
|
20240116,113900,454240240,2035,2035,2035,2035,101
|
|
20240116,113800,454034705,2035,2035,2035,2035,18
|
|
20240116,113700,453998075,2035,2035,2035,2035,9494
|
|
20240116,113600,434677785,2035,2035,2035,2035,5
|
|
20240116,113500,434667610,2035,2035,2035,2035,0
|
|
20240116,113400,434667610,2035,2035,2035,2035,163
|
|
20240116,113300,434335905,2035,2035,2035,2035,0
|
|
20240116,113200,434335905,2035,2045,2045,2035,239
|
|
20240116,113100,433849530,2035,2035,2035,2035,135
|
|
20240116,113000,433574805,2035,2035,2035,2035,0
|
|
20240116,112900,433574805,2035,2035,2035,2035,23739
|
|
20240116,112800,385265940,2035,2035,2035,2035,17
|
|
20240116,112700,385231345,2050,2040,2050,2040,28
|
|
20240116,112600,385174215,2035,2040,2040,2035,224
|
|
20240116,112500,384717910,2035,2035,2035,2035,0
|
|
20240116,112400,384717910,2035,2040,2040,2035,1629
|
|
20240116,112300,381394845,2035,2050,2050,2035,106
|
|
20240116,112200,381179105,2035,2035,2040,2035,1232
|
|
20240116,112100,378667035,2035,2040,2040,2035,15458
|
|
20240116,112000,347133750,2040,2040,2040,2040,9914
|
|
20240116,111900,326909190,2040,2040,2040,2040,0
|
|
20240116,111800,326909190,2040,2040,2040,2040,623
|
|
20240116,111700,325638270,2040,2040,2040,2040,0
|
|
20240116,111600,325638270,2040,2040,2040,2040,26
|
|
20240116,111500,325585230,2040,2040,2040,2040,97
|
|
20240116,111400,325387350,2040,2045,2045,2040,711
|
|
20240116,111300,323933535,2045,2045,2045,2045,126
|
|
20240116,111200,323675865,2055,2040,2055,2040,252
|
|
20240116,111100,323161635,2040,2040,2040,2040,30
|
|
20240116,111000,323100435,2040,2040,2040,2040,986
|
|
20240116,110900,321088995,2040,2040,2040,2040,45
|
|
20240116,110800,320997195,2040,2040,2040,2040,518
|
|
20240116,110700,319940475,2040,2040,2040,2040,93
|
|
20240116,110600,319750755,2040,2040,2040,2040,426
|
|
20240116,110500,318881715,2040,2040,2040,2040,124
|
|
20240116,110400,318628755,2040,2040,2055,2040,20083
|
|
20240116,110300,277659420,2040,2040,2040,2040,0
|
|
20240116,110200,277659420,2040,2045,2045,2040,854
|
|
20240116,110100,275914760,2045,2050,2055,2045,29
|
|
20240116,110000,275855440,2045,2045,2045,2045,0
|
|
20240116,105900,275855440,2045,2045,2045,2045,93
|
|
20240116,105800,275665255,2045,2045,2045,2045,17
|
|
20240116,105700,275630490,2055,2045,2055,2045,137
|
|
20240116,105600,275350315,2045,2045,2045,2045,26
|
|
20240116,105500,275297145,2045,2045,2045,2045,0
|
|
20240116,105400,275297145,2045,2045,2045,2045,185
|
|
20240116,105300,274918820,2045,2045,2045,2045,0
|
|
20240116,105200,274918820,2045,2045,2045,2045,240
|
|
20240116,105100,274428020,2045,2045,2045,2045,124
|
|
20240116,105000,274174440,2050,2055,2055,2050,2
|
|
20240116,104900,274170335,2045,2045,2045,2045,132
|
|
20240116,104800,273900395,2055,2045,2055,2045,19
|
|
20240116,104700,273861530,2045,2045,2045,2045,0
|
|
20240116,104600,273861530,2045,2045,2045,2045,142
|
|
20240116,104500,273571140,2045,2045,2045,2045,0
|
|
20240116,104400,273571140,2045,2045,2045,2045,70
|
|
20240116,104300,273427990,2045,2045,2045,2045,99
|
|
20240116,104200,273225535,2045,2045,2045,2045,260
|
|
20240116,104100,272693835,2045,2050,2050,2045,204
|
|
20240116,104000,272276405,2055,2055,2055,2055,5
|
|
20240116,103900,272266130,2055,2045,2055,2045,126
|
|
20240116,103800,272008350,2045,2045,2045,2045,671
|
|
20240116,103700,270636155,2045,2045,2045,2045,14000
|
|
20240116,103600,242006155,2045,2045,2045,2045,13025
|
|
20240116,103500,215370030,2045,2045,2045,2045,0
|
|
20240116,103400,215370030,2045,2045,2045,2045,68
|
|
20240116,103300,215230970,2045,2045,2045,2045,0
|
|
20240116,103200,215230970,2045,2045,2045,2045,240
|
|
20240116,103100,214740170,2055,2050,2055,2045,42
|
|
20240116,103000,214654215,2045,2045,2045,2045,32
|
|
20240116,102900,214588775,2050,2050,2050,2050,1
|
|
20240116,102800,214586725,2050,2045,2050,2045,21
|
|
20240116,102700,214543765,2050,2045,2050,2045,2848
|
|
20240116,102600,208714605,2045,2050,2055,2045,838
|
|
20240116,102500,206996780,2050,2050,2050,2050,200
|
|
20240116,102400,206586780,2045,2045,2055,2045,262
|
|
20240116,102300,206049990,2045,2045,2045,2045,1
|
|
20240116,102200,206047945,2045,2045,2050,2045,63
|
|
20240116,102100,205919000,2045,2055,2055,2045,36
|
|
20240116,102000,205845350,2050,2050,2050,2050,0
|
|
20240116,101900,205845350,2050,2050,2050,2050,1332
|
|
20240116,101800,203114750,2055,2045,2055,2045,34
|
|
20240116,101700,203045015,2050,2050,2050,2050,13855
|
|
20240116,101600,174642265,2050,2050,2050,2050,26
|
|
20240116,101500,174588965,2050,2050,2050,2050,0
|
|
20240116,101400,174588965,2050,2050,2050,2050,70
|
|
20240116,101300,174445465,2045,2045,2045,2045,0
|
|
20240116,101200,174445465,2045,2045,2045,2045,258
|
|
20240116,101100,173917855,2045,2055,2055,2045,2027
|
|
20240116,101000,169765930,2055,2055,2055,2055,10
|
|
20240116,100900,169745380,2055,2050,2055,2050,192
|
|
20240116,100800,169351530,2050,2050,2050,2050,17
|
|
20240116,100700,169316680,2055,2055,2055,2055,2
|
|
20240116,100600,169312570,2050,2055,2055,2050,26
|
|
20240116,100500,169259250,2050,2050,2050,2050,0
|
|
20240116,100400,169259250,2050,2050,2050,2050,120
|
|
20240116,100300,169013250,2050,2050,2050,2050,0
|
|
20240116,100200,169013250,2050,2050,2050,2050,514
|
|
20240116,100100,167959550,2050,2050,2050,2050,30
|
|
20240116,100000,167898050,2050,2050,2050,2050,1
|
|
20240116,095900,167896000,2045,2045,2045,2045,1
|
|
20240116,095800,167893955,2050,2050,2050,2050,7363
|
|
20240116,095700,152799805,2050,2050,2050,2050,5000
|
|
20240116,095600,142549805,2050,2055,2055,2050,5284
|
|
20240116,095500,131717320,2055,2055,2055,2055,1863
|
|
20240116,095400,127888855,2055,2055,2055,2055,70
|
|
20240116,095300,127745005,2055,2055,2055,2055,120
|
|
20240116,095200,127498405,2055,2055,2055,2055,240
|
|
20240116,095100,127005205,2055,2055,2055,2055,30
|
|
20240116,095000,126943555,2055,2055,2055,2055,71
|
|
20240116,094900,126797650,2060,2060,2060,2060,1
|
|
20240116,094800,126795590,2055,2055,2055,2055,17
|
|
20240116,094700,126760655,2055,2055,2055,2055,0
|
|
20240116,094600,126760655,2055,2055,2055,2055,25
|
|
20240116,094500,126709280,2055,2055,2055,2055,0
|
|
20240116,094400,126709280,2055,2055,2055,2055,68
|
|
20240116,094300,126569540,2055,2055,2055,2055,0
|
|
20240116,094200,126569540,2055,2055,2055,2055,262
|
|
20240116,094100,126031130,2060,2055,2060,2055,744
|
|
20240116,094000,124502205,2055,2055,2055,2055,500
|
|
20240116,093900,123474705,2055,2055,2055,2055,0
|
|
20240116,093800,123474705,2055,2055,2055,2055,141
|
|
20240116,093700,123184950,2055,2055,2055,2055,700
|
|
20240116,093600,121746450,2055,2055,2060,2055,38
|
|
20240116,093500,121668305,2060,2060,2060,2060,1
|
|
20240116,093400,121666245,2055,2055,2055,2055,72
|
|
20240116,093300,121518285,2055,2055,2055,2055,26
|
|
20240116,093200,121464855,2060,2060,2070,2060,596
|
|
20240116,093100,120237065,2065,2070,2070,2065,44
|
|
20240116,093000,120146135,2065,2065,2065,2065,0
|
|
20240116,092900,120146135,2065,2065,2065,2065,1
|
|
20240116,092800,120144070,2060,2060,2060,2060,120
|
|
20240116,092700,119896870,2060,2060,2060,2060,0
|
|
20240116,092600,119896870,2060,2060,2060,2060,25
|
|
20240116,092500,119845370,2060,2060,2060,2060,504
|
|
20240116,092400,118807130,2060,2065,2065,2060,10070
|
|
20240116,092300,98060000,2065,2065,2065,2065,19
|
|
20240116,092200,98020765,2065,2060,2070,2060,2006
|
|
20240116,092100,93870570,2060,2060,2060,2060,28
|
|
20240116,092000,93812890,2060,2060,2060,2060,0
|
|
20240116,091900,93812890,2060,2060,2060,2060,60
|
|
20240116,091800,93689290,2050,2050,2050,2050,18
|
|
20240116,091700,93652390,2050,2050,2050,2050,0
|
|
20240116,091600,93652390,2050,2060,2060,2050,129
|
|
20240116,091500,93386940,2050,2050,2050,2050,492
|
|
20240116,091400,92378340,2050,2050,2050,2050,70
|
|
20240116,091300,92234840,2050,2055,2055,2050,10000
|
|
20240116,091200,71711410,2055,2060,2060,2055,80
|
|
20240116,091100,71546710,2060,2060,2060,2060,5034
|
|
20240116,091000,61176670,2065,2065,2065,2065,1436
|
|
20240116,090900,58211330,2065,2065,2065,2065,5396
|
|
20240116,090800,47068590,2060,2055,2060,2055,16053
|
|
20240116,090700,14018650,2055,2055,2055,2055,0
|
|
20240116,090600,14018650,2055,2055,2060,2055,1984
|
|
20240116,090500,9941525,2050,2050,2050,2050,500
|
|
20240116,090400,8916525,2050,2050,2050,2050,21
|
|
20240116,090300,8873475,2065,2065,2065,2065,90
|
|
20240116,090200,8687625,2050,2055,2065,2050,330
|
|
20240116,090100,8009325,2055,2060,2060,2055,52
|
|
20240116,090000,7902225,2060,2040,2065,2040,3867
|