594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,185000,1572831275,2175,2175,2175,2175,0
|
|
20240116,184900,1572831275,2175,2175,2175,2175,0
|
|
20240116,184800,1572831275,2175,2175,2175,2175,0
|
|
20240116,184700,1572831275,2175,2175,2175,2175,0
|
|
20240116,184600,1572831275,2175,2175,2175,2175,0
|
|
20240116,184500,1572831275,2175,2175,2175,2175,0
|
|
20240116,184400,1572831275,2175,2175,2175,2175,0
|
|
20240116,184300,1572831275,2175,2175,2175,2175,0
|
|
20240116,184200,1572831275,2175,2175,2175,2175,0
|
|
20240116,184100,1572831275,2175,2175,2175,2175,0
|
|
20240116,184000,1572831275,2175,2175,2175,2175,0
|
|
20240116,183900,1572831275,2175,2175,2175,2175,0
|
|
20240116,183800,1572831275,2175,2175,2175,2175,0
|
|
20240116,183700,1572831275,2175,2175,2175,2175,0
|
|
20240116,183600,1572831275,2175,2175,2175,2175,0
|
|
20240116,183500,1572831275,2175,2175,2175,2175,0
|
|
20240116,183400,1572831275,2175,2175,2175,2175,0
|
|
20240116,183300,1572831275,2175,2175,2175,2175,0
|
|
20240116,183200,1572831275,2175,2175,2175,2175,0
|
|
20240116,183100,1572831275,2175,2175,2175,2175,0
|
|
20240116,183000,1572831275,2175,2175,2175,2175,0
|
|
20240116,182900,1572831275,2175,2175,2175,2175,0
|
|
20240116,182800,1572831275,2175,2175,2175,2175,0
|
|
20240116,182700,1572831275,2175,2175,2175,2175,0
|
|
20240116,182600,1572831275,2175,2175,2175,2175,0
|
|
20240116,182500,1572831275,2175,2175,2175,2175,0
|
|
20240116,182400,1572831275,2175,2175,2175,2175,0
|
|
20240116,182300,1572831275,2175,2175,2175,2175,0
|
|
20240116,182200,1572831275,2175,2175,2175,2175,0
|
|
20240116,182100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,182000,1572831275,2175,2175,2175,2175,0
|
|
20240116,181900,1572831275,2175,2175,2175,2175,0
|
|
20240116,181800,1572831275,2175,2175,2175,2175,0
|
|
20240116,181700,1572831275,2175,2175,2175,2175,0
|
|
20240116,181600,1572831275,2175,2175,2175,2175,0
|
|
20240116,181500,1572831275,2175,2175,2175,2175,0
|
|
20240116,181400,1572831275,2175,2175,2175,2175,0
|
|
20240116,181300,1572831275,2175,2175,2175,2175,0
|
|
20240116,181200,1572831275,2175,2175,2175,2175,0
|
|
20240116,181100,1572831275,2175,2175,2175,2175,0
|
|
20240116,181000,1572831275,2175,2175,2175,2175,0
|
|
20240116,180900,1572831275,2175,2175,2175,2175,0
|
|
20240116,180800,1572831275,2175,2175,2175,2175,0
|
|
20240116,180700,1572831275,2175,2175,2175,2175,0
|
|
20240116,180600,1572831275,2175,2175,2175,2175,0
|
|
20240116,180500,1572831275,2175,2175,2175,2175,0
|
|
20240116,180400,1572831275,2175,2175,2175,2175,0
|
|
20240116,180300,1572831275,2175,2175,2175,2175,0
|
|
20240116,180200,1572831275,2175,2175,2175,2175,0
|
|
20240116,180100,1572831275,2175,2175,2175,2175,0
|
|
20240116,180000,1572831275,2175,2175,2175,2175,0
|
|
20240116,175900,1572831275,2175,2175,2175,2175,0
|
|
20240116,175800,1572831275,2175,2175,2175,2175,0
|
|
20240116,175700,1572831275,2175,2175,2175,2175,0
|
|
20240116,175600,1572831275,2175,2175,2175,2175,0
|
|
20240116,175500,1572831275,2175,2175,2175,2175,0
|
|
20240116,175400,1572831275,2175,2175,2175,2175,0
|
|
20240116,175300,1572831275,2175,2175,2175,2175,0
|
|
20240116,175200,1572831275,2175,2175,2175,2175,0
|
|
20240116,175100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,175000,1572831275,2175,2175,2175,2175,0
|
|
20240116,174900,1572831275,2175,2175,2175,2175,0
|
|
20240116,174800,1572831275,2175,2175,2175,2175,0
|
|
20240116,174700,1572831275,2175,2175,2175,2175,0
|
|
20240116,174600,1572831275,2175,2175,2175,2175,0
|
|
20240116,174500,1572831275,2175,2175,2175,2175,0
|
|
20240116,174400,1572831275,2175,2175,2175,2175,0
|
|
20240116,174300,1572831275,2175,2175,2175,2175,0
|
|
20240116,174200,1572831275,2175,2175,2175,2175,0
|
|
20240116,174100,1572831275,2175,2175,2175,2175,0
|
|
20240116,174000,1572831275,2175,2175,2175,2175,0
|
|
20240116,173900,1572831275,2175,2175,2175,2175,0
|
|
20240116,173800,1572831275,2175,2175,2175,2175,0
|
|
20240116,173700,1572831275,2175,2175,2175,2175,0
|
|
20240116,173600,1572831275,2175,2175,2175,2175,0
|
|
20240116,173500,1572831275,2175,2175,2175,2175,0
|
|
20240116,173400,1572831275,2175,2175,2175,2175,0
|
|
20240116,173300,1572831275,2175,2175,2175,2175,0
|
|
20240116,173200,1572831275,2175,2175,2175,2175,0
|
|
20240116,173100,1572831275,2175,2175,2175,2175,0
|
|
20240116,173000,1572831275,2175,2175,2175,2175,0
|
|
20240116,172900,1572831275,2175,2175,2175,2175,0
|
|
20240116,172800,1572831275,2175,2175,2175,2175,0
|
|
20240116,172700,1572831275,2175,2175,2175,2175,0
|
|
20240116,172600,1572831275,2175,2175,2175,2175,0
|
|
20240116,172500,1572831275,2175,2175,2175,2175,0
|
|
20240116,172400,1572831275,2175,2175,2175,2175,0
|
|
20240116,172300,1572831275,2175,2175,2175,2175,0
|
|
20240116,172200,1572831275,2175,2175,2175,2175,0
|
|
20240116,172100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,172000,1572831275,2175,2175,2175,2175,0
|
|
20240116,171900,1572831275,2175,2175,2175,2175,0
|
|
20240116,171800,1572831275,2175,2175,2175,2175,0
|
|
20240116,171700,1572831275,2175,2175,2175,2175,0
|
|
20240116,171600,1572831275,2175,2175,2175,2175,0
|
|
20240116,171500,1572831275,2175,2175,2175,2175,0
|
|
20240116,171400,1572831275,2175,2175,2175,2175,0
|
|
20240116,171300,1572831275,2175,2175,2175,2175,0
|
|
20240116,171200,1572831275,2175,2175,2175,2175,0
|
|
20240116,171100,1572831275,2175,2175,2175,2175,0
|
|
20240116,171000,1572831275,2175,2175,2175,2175,0
|
|
20240116,170900,1572831275,2175,2175,2175,2175,0
|
|
20240116,170800,1572831275,2175,2175,2175,2175,0
|
|
20240116,170700,1572831275,2175,2175,2175,2175,0
|
|
20240116,170600,1572831275,2175,2175,2175,2175,0
|
|
20240116,170500,1572831275,2175,2175,2175,2175,0
|
|
20240116,170400,1572831275,2175,2175,2175,2175,0
|
|
20240116,170300,1572831275,2175,2175,2175,2175,0
|
|
20240116,170200,1572831275,2175,2175,2175,2175,0
|
|
20240116,170100,1572831275,2175,2175,2175,2175,0
|
|
20240116,170000,1572831275,2175,2175,2175,2175,0
|
|
20240116,165900,1572831275,2175,2175,2175,2175,0
|
|
20240116,165800,1572831275,2175,2175,2175,2175,0
|
|
20240116,165700,1572831275,2175,2175,2175,2175,0
|
|
20240116,165600,1572831275,2175,2175,2175,2175,0
|
|
20240116,165500,1572831275,2175,2175,2175,2175,0
|
|
20240116,165400,1572831275,2175,2175,2175,2175,0
|
|
20240116,165300,1572831275,2175,2175,2175,2175,0
|
|
20240116,165200,1572831275,2175,2175,2175,2175,0
|
|
20240116,165100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,165000,1572831275,2175,2175,2175,2175,0
|
|
20240116,164900,1572831275,2175,2175,2175,2175,0
|
|
20240116,164800,1572831275,2175,2175,2175,2175,0
|
|
20240116,164700,1572831275,2175,2175,2175,2175,0
|
|
20240116,164600,1572831275,2175,2175,2175,2175,0
|
|
20240116,164500,1572831275,2175,2175,2175,2175,0
|
|
20240116,164400,1572831275,2175,2175,2175,2175,0
|
|
20240116,164300,1572831275,2175,2175,2175,2175,0
|
|
20240116,164200,1572831275,2175,2175,2175,2175,0
|
|
20240116,164100,1572831275,2175,2175,2175,2175,0
|
|
20240116,164000,1572831275,2175,2175,2175,2175,0
|
|
20240116,163900,1572831275,2175,2175,2175,2175,0
|
|
20240116,163800,1572831275,2175,2175,2175,2175,0
|
|
20240116,163700,1572831275,2175,2175,2175,2175,0
|
|
20240116,163600,1572831275,2175,2175,2175,2175,0
|
|
20240116,163500,1572831275,2175,2175,2175,2175,0
|
|
20240116,163400,1572831275,2175,2175,2175,2175,0
|
|
20240116,163300,1572831275,2175,2175,2175,2175,0
|
|
20240116,163200,1572831275,2175,2175,2175,2175,0
|
|
20240116,163100,1572831275,2175,2175,2175,2175,0
|
|
20240116,163000,1572831275,2175,2175,2175,2175,0
|
|
20240116,162900,1572831275,2175,2175,2175,2175,0
|
|
20240116,162800,1572831275,2175,2175,2175,2175,0
|
|
20240116,162700,1572831275,2175,2175,2175,2175,0
|
|
20240116,162600,1572831275,2175,2175,2175,2175,0
|
|
20240116,162500,1572831275,2175,2175,2175,2175,0
|
|
20240116,162400,1572831275,2175,2175,2175,2175,0
|
|
20240116,162300,1572831275,2175,2175,2175,2175,0
|
|
20240116,162200,1572831275,2175,2175,2175,2175,0
|
|
20240116,162100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,162000,1572831275,2175,2175,2175,2175,0
|
|
20240116,161900,1572831275,2175,2175,2175,2175,0
|
|
20240116,161800,1572831275,2175,2175,2175,2175,0
|
|
20240116,161700,1572831275,2175,2175,2175,2175,0
|
|
20240116,161600,1572831275,2175,2175,2175,2175,0
|
|
20240116,161500,1572831275,2175,2175,2175,2175,0
|
|
20240116,161400,1572831275,2175,2175,2175,2175,0
|
|
20240116,161300,1572831275,2175,2175,2175,2175,0
|
|
20240116,161200,1572831275,2175,2175,2175,2175,0
|
|
20240116,161100,1572831275,2175,2175,2175,2175,0
|
|
20240116,161000,1572831275,2175,2175,2175,2175,0
|
|
20240116,160900,1572831275,2175,2175,2175,2175,0
|
|
20240116,160800,1572831275,2175,2175,2175,2175,0
|
|
20240116,160700,1572831275,2175,2175,2175,2175,0
|
|
20240116,160600,1572831275,2175,2175,2175,2175,0
|
|
20240116,160500,1572831275,2175,2175,2175,2175,0
|
|
20240116,160400,1572831275,2175,2175,2175,2175,0
|
|
20240116,160300,1572831275,2175,2175,2175,2175,0
|
|
20240116,160200,1572831275,2175,2175,2175,2175,0
|
|
20240116,160100,1572831275,2175,2175,2175,2175,0
|
|
20240116,160000,1572831275,2175,2175,2175,2175,0
|
|
20240116,155900,1572831275,2175,2175,2175,2175,0
|
|
20240116,155800,1572831275,2175,2175,2175,2175,0
|
|
20240116,155700,1572831275,2175,2175,2175,2175,0
|
|
20240116,155600,1572831275,2175,2175,2175,2175,0
|
|
20240116,155500,1572831275,2175,2175,2175,2175,0
|
|
20240116,155400,1572831275,2175,2175,2175,2175,0
|
|
20240116,155300,1572831275,2175,2175,2175,2175,0
|
|
20240116,155200,1572831275,2175,2175,2175,2175,0
|
|
20240116,155100,1572831275,2175,2175,2175,2175,20059
|
|
20240116,155000,1572831275,2175,2175,2175,2175,0
|
|
20240116,154900,1572831275,2175,2175,2175,2175,0
|
|
20240116,154800,1572831275,2175,2175,2175,2175,0
|
|
20240116,154700,1572831275,2175,2175,2175,2175,0
|
|
20240116,154600,1572831275,2175,2175,2175,2175,0
|
|
20240116,154500,1572831275,2175,2175,2175,2175,0
|
|
20240116,154400,1572831275,2175,2175,2175,2175,0
|
|
20240116,154300,1572831275,2175,2175,2175,2175,0
|
|
20240116,154200,1572831275,2175,2175,2175,2175,0
|
|
20240116,154100,1572831275,2175,2175,2175,2175,0
|
|
20240116,154000,1572831275,2175,2175,2175,2175,0
|
|
20240116,153900,1572831275,2175,2175,2175,2175,0
|
|
20240116,153800,1572831275,2175,2175,2175,2175,0
|
|
20240116,153700,1572831275,2175,2175,2175,2175,0
|
|
20240116,153600,1572831275,2175,2175,2175,2175,0
|
|
20240116,153500,1572831275,2175,2175,2175,2175,0
|
|
20240116,153400,1572831275,2175,2175,2175,2175,0
|
|
20240116,153300,1572831275,2175,2175,2175,2175,0
|
|
20240116,153200,1572831275,2175,2175,2175,2175,0
|
|
20240116,153100,1572831275,2175,2175,2175,2175,0
|
|
20240116,153000,1572831275,2175,2175,2175,2175,20059
|
|
20240116,152900,1529202950,2175,2175,2175,2175,0
|
|
20240116,152800,1529202950,2175,2175,2175,2175,0
|
|
20240116,152700,1529202950,2175,2175,2175,2175,0
|
|
20240116,152600,1529202950,2175,2175,2175,2175,0
|
|
20240116,152500,1529202950,2175,2175,2175,2175,0
|
|
20240116,152400,1529202950,2175,2175,2175,2175,0
|
|
20240116,152300,1529202950,2175,2175,2175,2175,0
|
|
20240116,152200,1529202950,2175,2175,2175,2175,0
|
|
20240116,152100,1529202950,2175,2175,2175,2175,0
|
|
20240116,152000,1529202950,2175,2175,2175,2175,0
|
|
20240116,151900,1529202950,2175,2170,2180,2170,5478
|
|
20240116,151800,1517315665,2175,2175,2175,2170,1060
|
|
20240116,151700,1515011035,2175,2175,2175,2170,131
|
|
20240116,151600,1514726610,2170,2170,2175,2170,6846
|
|
20240116,151500,1499870290,2170,2170,2170,2170,9528
|
|
20240116,151400,1479194530,2170,2175,2175,2170,2212
|
|
20240116,151300,1474392615,2175,2180,2180,2175,2015
|
|
20240116,151200,1470009915,2180,2180,2180,2180,1
|
|
20240116,151100,1470007735,2180,2180,2180,2180,3381
|
|
20240116,151000,1462637155,2180,2175,2180,2175,3399
|
|
20240116,150900,1455236200,2175,2175,2175,2175,6589
|
|
20240116,150800,1440905125,2175,2175,2175,2175,2
|
|
20240116,150700,1440900775,2175,2175,2175,2175,55
|
|
20240116,150600,1440781150,2175,2175,2175,2175,1050
|
|
20240116,150500,1438497400,2175,2175,2175,2175,35
|
|
20240116,150400,1438421275,2175,2170,2175,2170,2912
|
|
20240116,150300,1432088195,2170,2170,2170,2170,1280
|
|
20240116,150200,1429310595,2170,2170,2170,2170,1623
|
|
20240116,150100,1425788685,2170,2175,2175,2170,2100
|
|
20240116,150000,1421231185,2170,2170,2170,2170,4937
|
|
20240116,145900,1410517895,2170,2175,2175,2170,292
|
|
20240116,145800,1409884000,2175,2170,2175,2170,705
|
|
20240116,145700,1408354125,2175,2175,2175,2170,4229
|
|
20240116,145600,1399171590,2175,2175,2175,2175,621
|
|
20240116,145500,1397820915,2180,2180,2180,2175,61
|
|
20240116,145400,1397688085,2180,2180,2180,2175,748
|
|
20240116,145300,1396058495,2180,2180,2180,2180,1192
|
|
20240116,145200,1393459935,2180,2175,2180,2175,867
|
|
20240116,145100,1391570075,2180,2180,2180,2170,1677
|
|
20240116,145000,1387920925,2180,2175,2180,2175,1131
|
|
20240116,144900,1385456595,2175,2170,2175,2170,3057
|
|
20240116,144800,1378807855,2175,2170,2175,2170,231
|
|
20240116,144700,1378306580,2170,2175,2175,2170,2718
|
|
20240116,144600,1372398070,2170,2175,2175,2170,172
|
|
20240116,144500,1372024470,2175,2175,2175,2175,234
|
|
20240116,144400,1371515520,2175,2175,2175,2175,30
|
|
20240116,144300,1371450270,2175,2175,2180,2170,2601
|
|
20240116,144200,1365793570,2180,2180,2180,2180,0
|
|
20240116,144100,1365793570,2180,2175,2180,2175,7567
|
|
20240116,144000,1349332510,2175,2175,2175,2175,11
|
|
20240116,143900,1349308585,2175,2175,2175,2175,101
|
|
20240116,143800,1349088910,2175,2175,2175,2175,5000
|
|
20240116,143700,1338213910,2170,2175,2175,2170,2537
|
|
20240116,143600,1332696560,2180,2180,2180,2180,229
|
|
20240116,143500,1332197340,2180,2180,2180,2180,0
|
|
20240116,143400,1332197340,2180,2180,2180,2180,0
|
|
20240116,143300,1332197340,2180,2180,2180,2180,5
|
|
20240116,143200,1332186440,2175,2175,2175,2175,198
|
|
20240116,143100,1331755790,2175,2175,2175,2175,45
|
|
20240116,143000,1331657915,2175,2175,2175,2175,994
|
|
20240116,142900,1329495965,2175,2175,2175,2175,2006
|
|
20240116,142800,1325132915,2170,2170,2170,2170,0
|
|
20240116,142700,1325132915,2170,2170,2175,2170,863
|
|
20240116,142600,1323260105,2175,2175,2175,2170,116
|
|
20240116,142500,1323008305,2170,2170,2175,2170,753
|
|
20240116,142400,1321374290,2175,2175,2175,2175,2
|
|
20240116,142300,1321369940,2175,2175,2175,2175,230
|
|
20240116,142200,1320869690,2175,2170,2175,2170,539
|
|
20240116,142100,1319699965,2170,2175,2175,2170,3032
|
|
20240116,142000,1313120365,2175,2170,2175,2170,500
|
|
20240116,141900,1312034865,2175,2175,2175,2175,587
|
|
20240116,141800,1310758140,2175,2175,2175,2170,3324
|
|
20240116,141700,1303528490,2175,2180,2180,2175,21
|
|
20240116,141600,1303482715,2180,2180,2180,2180,101
|
|
20240116,141500,1303262535,2180,2180,2180,2180,0
|
|
20240116,141400,1303262535,2180,2180,2180,2180,0
|
|
20240116,141300,1303262535,2180,2175,2180,2175,31
|
|
20240116,141200,1303195105,2175,2175,2175,2175,139
|
|
20240116,141100,1302892780,2175,2175,2175,2175,1189
|
|
20240116,141000,1300306705,2170,2170,2170,2170,1081
|
|
20240116,140900,1297960935,2170,2175,2175,2170,1313
|
|
20240116,140800,1295111710,2175,2175,2175,2175,208
|
|
20240116,140700,1294659310,2170,2175,2175,2170,660
|
|
20240116,140600,1293224110,2180,2180,2180,2180,1
|
|
20240116,140500,1293221930,2175,2175,2175,2175,3112
|
|
20240116,140400,1286453330,2170,2175,2175,2170,858
|
|
20240116,140300,1284587595,2175,2175,2175,2175,13
|
|
20240116,140200,1284559320,2180,2175,2180,2175,1105
|
|
20240116,140100,1282155920,2175,2175,2175,2175,0
|
|
20240116,140000,1282155920,2175,2175,2175,2175,0
|
|
20240116,135900,1282155920,2175,2175,2175,2175,610
|
|
20240116,135800,1280829170,2180,2180,2180,2180,201
|
|
20240116,135700,1280390990,2180,2180,2180,2180,6
|
|
20240116,135600,1280377910,2180,2180,2185,2180,1587
|
|
20240116,135500,1276915580,2175,2175,2175,2175,1104
|
|
20240116,135400,1274514380,2180,2180,2180,2180,0
|
|
20240116,135300,1274514380,2180,2180,2180,2180,0
|
|
20240116,135200,1274514380,2180,2180,2180,2180,9
|
|
20240116,135100,1274494760,2175,2180,2180,2175,9571
|
|
20240116,135000,1253649980,2180,2180,2185,2180,2729
|
|
20240116,134900,1247700260,2185,2185,2185,2185,5
|
|
20240116,134800,1247689335,2180,2180,2180,2180,0
|
|
20240116,134700,1247689335,2180,2180,2180,2180,20
|
|
20240116,134600,1247645735,2180,2185,2185,2180,101
|
|
20240116,134500,1247425055,2185,2180,2185,2180,31
|
|
20240116,134400,1247357470,2180,2175,2180,2175,144
|
|
20240116,134300,1247044195,2180,2180,2180,2180,6
|
|
20240116,134200,1247031115,2180,2180,2180,2180,1520
|
|
20240116,134100,1243717515,2180,2180,2180,2180,0
|
|
20240116,134000,1243717515,2180,2180,2180,2180,0
|
|
20240116,133900,1243717515,2180,2180,2180,2180,10
|
|
20240116,133800,1243695715,2180,2180,2180,2180,0
|
|
20240116,133700,1243695715,2180,2180,2180,2180,3
|
|
20240116,133600,1243689175,2175,2175,2175,2175,1
|
|
20240116,133500,1243687000,2180,2175,2180,2175,6
|
|
20240116,133400,1243673935,2175,2175,2175,2175,11
|
|
20240116,133300,1243650010,2170,2175,2175,2170,370
|
|
20240116,133200,1242847105,2180,2180,2180,2180,2
|
|
20240116,133100,1242842745,2175,2175,2175,2175,10541
|
|
20240116,133000,1219916070,2175,2175,2175,2175,1615
|
|
20240116,132900,1216403445,2175,2175,2175,2175,0
|
|
20240116,132800,1216403445,2175,2175,2175,2175,0
|
|
20240116,132700,1216403445,2175,2175,2175,2175,1
|
|
20240116,132600,1216401270,2170,2170,2170,2170,10300
|
|
20240116,132500,1194050270,2180,2175,2180,2170,2002
|
|
20240116,132400,1189704915,2175,2175,2175,2175,1427
|
|
20240116,132300,1186601190,2180,2180,2180,2180,10998
|
|
20240116,132200,1162625550,2175,2180,2180,2175,2469
|
|
20240116,132100,1157245425,2180,2175,2180,2175,1013
|
|
20240116,132000,1155037150,2175,2175,2175,2175,0
|
|
20240116,131900,1155037150,2175,2175,2175,2175,1
|
|
20240116,131800,1155034975,2180,2180,2180,2180,100
|
|
20240116,131700,1154816975,2180,2180,2180,2180,202
|
|
20240116,131600,1154376615,2180,2180,2180,2180,200
|
|
20240116,131500,1153940615,2180,2180,2180,2175,1207
|
|
20240116,131400,1151312405,2180,2180,2180,2180,0
|
|
20240116,131300,1151312405,2180,2180,2180,2180,0
|
|
20240116,131200,1151312405,2180,2180,2180,2180,10000
|
|
20240116,131100,1129512405,2180,2180,2180,2180,1
|
|
20240116,131000,1129510225,2180,2175,2180,2175,505
|
|
20240116,130900,1128411825,2175,2175,2175,2175,0
|
|
20240116,130800,1128411825,2175,2175,2175,2175,100
|
|
20240116,130700,1128194325,2175,2175,2175,2175,1668
|
|
20240116,130600,1124566425,2175,2175,2175,2175,15916
|
|
20240116,130500,1089949125,2180,2180,2180,2180,11
|
|
20240116,130400,1089925145,2180,2180,2180,2180,0
|
|
20240116,130300,1089925145,2180,2180,2180,2180,0
|
|
20240116,130200,1089925145,2180,2180,2180,2180,0
|
|
20240116,130100,1089925145,2180,2180,2180,2180,0
|
|
20240116,130000,1089925145,2180,2180,2180,2180,0
|
|
20240116,125900,1089925145,2180,2180,2180,2175,1822
|
|
20240116,125800,1085959295,2180,2180,2180,2180,2311
|
|
20240116,125700,1080921315,2180,2180,2180,2180,0
|
|
20240116,125600,1080921315,2180,2180,2180,2180,6
|
|
20240116,125500,1080908235,2180,2180,2180,2180,254
|
|
20240116,125400,1080354515,2180,2180,2180,2180,70
|
|
20240116,125300,1080201915,2180,2180,2185,2180,16
|
|
20240116,125200,1080167030,2185,2185,2185,2185,0
|
|
20240116,125100,1080167030,2185,2185,2185,2180,1466
|
|
20240116,125000,1076968815,2180,2180,2180,2180,1001
|
|
20240116,124900,1074786635,2180,2180,2180,2180,10
|
|
20240116,124800,1074764835,2180,2180,2180,2180,25
|
|
20240116,124700,1074710335,2180,2180,2180,2180,12
|
|
20240116,124600,1074684175,2180,2180,2180,2180,0
|
|
20240116,124500,1074684175,2180,2180,2180,2180,30
|
|
20240116,124400,1074618775,2180,2180,2180,2180,841
|
|
20240116,124300,1072785395,2185,2185,2185,2185,0
|
|
20240116,124200,1072785395,2185,2185,2185,2185,0
|
|
20240116,124100,1072785395,2185,2185,2185,2185,72
|
|
20240116,124000,1072628075,2185,2185,2185,2185,5
|
|
20240116,123900,1072617150,2175,2180,2180,2175,10450
|
|
20240116,123800,1049860225,2185,2185,2185,2185,693
|
|
20240116,123700,1048346020,2185,2185,2185,2185,0
|
|
20240116,123600,1048346020,2185,2180,2185,2180,332
|
|
20240116,123500,1047622210,2185,2185,2185,2185,7
|
|
20240116,123400,1047606915,2180,2180,2180,2180,60
|
|
20240116,123300,1047476115,2180,2180,2180,2180,35
|
|
20240116,123200,1047399815,2180,2180,2180,2180,0
|
|
20240116,123100,1047399815,2180,2185,2185,2180,6
|
|
20240116,123000,1047386715,2185,2185,2185,2185,22
|
|
20240116,122900,1047338645,2185,2185,2185,2185,200
|
|
20240116,122800,1046901645,2180,2180,2180,2180,0
|
|
20240116,122700,1046901645,2180,2180,2180,2180,2
|
|
20240116,122600,1046897285,2180,2180,2180,2180,93
|
|
20240116,122500,1046694545,2180,2180,2180,2180,444
|
|
20240116,122400,1045726625,2180,2175,2180,2175,75
|
|
20240116,122300,1045563225,2175,2175,2175,2175,2020
|
|
20240116,122200,1041169725,2180,2180,2180,2180,100
|
|
20240116,122100,1040951725,2175,2175,2175,2175,2
|
|
20240116,122000,1040947375,2180,2180,2180,2180,103
|
|
20240116,121900,1040722835,2180,2175,2180,2175,428
|
|
20240116,121800,1039791930,2180,2180,2180,2180,1044
|
|
20240116,121700,1037516010,2185,2185,2185,2185,1
|
|
20240116,121600,1037513825,2180,2185,2185,2180,105
|
|
20240116,121500,1037284900,2180,2180,2180,2175,21748
|
|
20240116,121400,989874360,2180,2185,2185,2180,872
|
|
20240116,121300,987972900,2185,2185,2185,2185,0
|
|
20240116,121200,987972900,2185,2185,2185,2185,0
|
|
20240116,121100,987972900,2185,2185,2185,2185,530
|
|
20240116,121000,986814850,2185,2185,2190,2185,518
|
|
20240116,120900,985683015,2190,2190,2190,2190,0
|
|
20240116,120800,985683015,2190,2190,2190,2190,456
|
|
20240116,120700,984684375,2190,2190,2190,2190,4
|
|
20240116,120600,984675615,2190,2190,2190,2190,0
|
|
20240116,120500,984675615,2190,2180,2190,2180,1201
|
|
20240116,120400,982051925,2185,2185,2190,2185,2109
|
|
20240116,120300,977437010,2185,2180,2185,2180,1184
|
|
20240116,120200,974852235,2185,2185,2185,2185,400
|
|
20240116,120100,973978235,2185,2180,2185,2180,1110
|
|
20240116,120000,971552935,2185,2185,2185,2185,85
|
|
20240116,115900,971367210,2180,2180,2180,2180,250
|
|
20240116,115800,970822210,2185,2185,2185,2185,0
|
|
20240116,115700,970822210,2185,2180,2185,2180,2
|
|
20240116,115600,970817845,2180,2180,2180,2180,850
|
|
20240116,115500,968964845,2180,2180,2180,2180,1000
|
|
20240116,115400,966784845,2180,2180,2180,2180,0
|
|
20240116,115300,966784845,2180,2180,2180,2180,220
|
|
20240116,115200,966305245,2180,2185,2185,2180,21
|
|
20240116,115100,966259460,2180,2180,2180,2180,0
|
|
20240116,115000,966259460,2180,2180,2180,2180,10
|
|
20240116,114900,966237660,2185,2185,2185,2185,2
|
|
20240116,114800,966233290,2180,2180,2180,2180,55
|
|
20240116,114700,966113390,2185,2180,2185,2180,101
|
|
20240116,114600,965893205,2185,2180,2185,2180,754
|
|
20240116,114500,964249465,2180,2180,2180,2180,0
|
|
20240116,114400,964249465,2180,2180,2180,2180,762
|
|
20240116,114300,962588305,2180,2180,2180,2180,1500
|
|
20240116,114200,959318305,2180,2180,2180,2180,1264
|
|
20240116,114100,956562785,2180,2180,2180,2180,7
|
|
20240116,114000,956547525,2185,2185,2185,2185,50
|
|
20240116,113900,956438275,2185,2185,2185,2185,500
|
|
20240116,113800,955345775,2185,2185,2185,2185,5
|
|
20240116,113700,955334850,2185,2185,2185,2185,381
|
|
20240116,113600,954502365,2185,2185,2185,2185,100
|
|
20240116,113500,954283865,2180,2180,2180,2180,440
|
|
20240116,113400,953324665,2190,2185,2190,2180,261
|
|
20240116,113300,952754940,2185,2190,2190,2185,347
|
|
20240116,113200,951995015,2190,2190,2190,2190,0
|
|
20240116,113100,951995015,2190,2190,2190,2190,0
|
|
20240116,113000,951995015,2190,2190,2190,2190,350
|
|
20240116,112900,951228515,2190,2185,2190,2185,53
|
|
20240116,112800,951112705,2185,2185,2185,2185,0
|
|
20240116,112700,951112705,2185,2185,2185,2185,0
|
|
20240116,112600,951112705,2185,2185,2185,2185,0
|
|
20240116,112500,951112705,2185,2185,2185,2185,4
|
|
20240116,112400,951103965,2190,2190,2190,2190,0
|
|
20240116,112300,951103965,2190,2190,2190,2190,0
|
|
20240116,112200,951103965,2190,2185,2190,2180,1230
|
|
20240116,112100,948418280,2190,2190,2190,2190,0
|
|
20240116,112000,948418280,2190,2190,2190,2190,69
|
|
20240116,111900,948267170,2190,2190,2190,2190,776
|
|
20240116,111800,946567730,2190,2190,2190,2190,0
|
|
20240116,111700,946567730,2190,2190,2190,2190,0
|
|
20240116,111600,946567730,2190,2190,2190,2190,10
|
|
20240116,111500,946545830,2190,2190,2190,2190,0
|
|
20240116,111400,946545830,2190,2190,2190,2190,80
|
|
20240116,111300,946370630,2190,2185,2190,2185,1505
|
|
20240116,111200,943082180,2190,2190,2190,2190,1
|
|
20240116,111100,943079990,2190,2190,2190,2190,54
|
|
20240116,111000,942961730,2190,2190,2190,2190,6
|
|
20240116,110900,942948590,2190,2190,2190,2190,0
|
|
20240116,110800,942948590,2190,2190,2190,2185,2226
|
|
20240116,110700,938084650,2185,2185,2185,2185,5995
|
|
20240116,110600,924985575,2185,2180,2185,2180,103
|
|
20240116,110500,924761015,2180,2180,2185,2180,4078
|
|
20240116,110400,915870955,2185,2185,2185,2185,92
|
|
20240116,110300,915669935,2185,2185,2185,2185,4
|
|
20240116,110200,915661195,2180,2185,2185,2180,5078
|
|
20240116,110100,904591135,2180,2180,2185,2180,3254
|
|
20240116,110000,897497395,2185,2185,2185,2180,2004
|
|
20240116,105900,893126155,2185,2185,2185,2185,31
|
|
20240116,105800,893058420,2185,2185,2185,2185,0
|
|
20240116,105700,893058420,2185,2180,2185,2180,5372
|
|
20240116,105600,881347450,2180,2175,2180,2175,250
|
|
20240116,105500,880803690,2180,2180,2180,2175,1231
|
|
20240116,105400,878126205,2175,2175,2180,2175,1165
|
|
20240116,105300,875592310,2175,2180,2180,2175,1089
|
|
20240116,105200,873223710,2180,2180,2180,2180,0
|
|
20240116,105100,873223710,2180,2180,2180,2175,89
|
|
20240116,105000,873030070,2180,2180,2180,2180,448
|
|
20240116,104900,872053430,2180,2180,2180,2180,5
|
|
20240116,104800,872042530,2175,2175,2175,2175,452
|
|
20240116,104700,871059430,2180,2180,2180,2180,0
|
|
20240116,104600,871059430,2180,2180,2180,2180,0
|
|
20240116,104500,871059430,2180,2175,2180,2170,415
|
|
20240116,104400,870157840,2180,2175,2180,2175,766
|
|
20240116,104300,868491780,2175,2175,2175,2170,509
|
|
20240116,104200,867384725,2180,2170,2180,2170,2
|
|
20240116,104100,867380375,2175,2175,2180,2175,1664
|
|
20240116,104000,863761150,2175,2175,2180,2175,2655
|
|
20240116,103900,857986505,2180,2175,2180,2175,3297
|
|
20240116,103800,850815460,2170,2175,2175,2170,8463
|
|
20240116,103700,832450000,2175,2170,2175,2170,6
|
|
20240116,103600,832436955,2175,2175,2175,2170,1695
|
|
20240116,103500,828756205,2175,2170,2175,2170,3467
|
|
20240116,103400,821222740,2170,2170,2170,2170,2000
|
|
20240116,103300,816882740,2175,2170,2175,2170,61
|
|
20240116,103200,816750350,2175,2170,2175,2170,205
|
|
20240116,103100,816305475,2170,2170,2175,2170,840
|
|
20240116,103000,814482650,2170,2170,2170,2170,1309
|
|
20240116,102900,811642120,2175,2170,2175,2170,1296
|
|
20240116,102800,808829790,2170,2175,2175,2170,5025
|
|
20240116,102700,797925415,2170,2170,2175,2170,4202
|
|
20240116,102600,788807025,2175,2175,2175,2170,2309
|
|
20240116,102500,783796345,2170,2170,2170,2170,1612
|
|
20240116,102400,780298305,2175,2175,2175,2175,585
|
|
20240116,102300,779025930,2170,2175,2175,2170,22930
|
|
20240116,102200,729153430,2180,2180,2180,2180,100
|
|
20240116,102100,728935430,2180,2180,2180,2175,89
|
|
20240116,102000,728741810,2180,2180,2180,2180,61
|
|
20240116,101900,728608830,2180,2175,2180,2175,757
|
|
20240116,101800,726961070,2180,2180,2180,2180,522
|
|
20240116,101700,725823110,2180,2175,2180,2175,374
|
|
20240116,101600,725009490,2175,2185,2185,2175,1221
|
|
20240116,101500,722349830,2180,2180,2185,2180,1749
|
|
20240116,101400,718536990,2180,2175,2180,2175,545
|
|
20240116,101300,717351610,2180,2180,2180,2175,2816
|
|
20240116,101200,711216170,2185,2180,2185,2180,4071
|
|
20240116,101100,702341385,2185,2180,2185,2180,2005
|
|
20240116,101000,697970460,2185,2180,2185,2180,1726
|
|
20240116,100900,694207530,2185,2180,2185,2180,1307
|
|
20240116,100800,691358020,2175,2180,2180,2175,500
|
|
20240116,100700,690270480,2185,2185,2190,2175,4018
|
|
20240116,100600,681520185,2180,2185,2185,2180,25917
|
|
20240116,100500,625020010,2185,2195,2195,2185,647
|
|
20240116,100400,623606215,2185,2185,2195,2185,4975
|
|
20240116,100300,612735820,2185,2190,2190,2185,12562
|
|
20240116,100200,585227170,2195,2195,2195,2190,2076
|
|
20240116,100100,580679530,2190,2195,2195,2190,4866
|
|
20240116,100000,570022980,2195,2195,2195,2190,2076
|
|
20240116,095900,565466165,2195,2190,2195,2190,1496
|
|
20240116,095800,562189425,2190,2195,2195,2190,3344
|
|
20240116,095700,554865785,2195,2195,2195,2195,11884
|
|
20240116,095600,528780405,2200,2195,2200,2195,10966
|
|
20240116,095500,504710020,2200,2200,2205,2195,4924
|
|
20240116,095400,493877205,2205,2200,2205,2200,3953
|
|
20240116,095300,485180590,2200,2200,2200,2200,417
|
|
20240116,095200,484263190,2205,2205,2205,2200,2482
|
|
20240116,095100,478802055,2205,2205,2205,2205,1297
|
|
20240116,095000,475942170,2205,2205,2205,2205,6227
|
|
20240116,094900,462211635,2205,2205,2205,2205,584
|
|
20240116,094800,460923915,2200,2205,2205,2200,250
|
|
20240116,094700,460373765,2205,2205,2205,2200,5342
|
|
20240116,094600,448614660,2205,2205,2210,2205,5288
|
|
20240116,094500,436953170,2205,2205,2205,2205,6900
|
|
20240116,094400,421738670,2210,2210,2210,2210,1122
|
|
20240116,094300,419259050,2210,2210,2210,2210,3303
|
|
20240116,094200,411959420,2210,2205,2210,2205,1593
|
|
20240116,094100,408446830,2205,2210,2215,2205,3102
|
|
20240116,094000,401594860,2210,2210,2215,2210,1891
|
|
20240116,093900,397413250,2215,2210,2215,2210,954
|
|
20240116,093800,395303100,2210,2210,2215,2210,1488
|
|
20240116,093700,392014595,2215,2215,2215,2215,57
|
|
20240116,093600,391888340,2215,2210,2215,2210,560
|
|
20240116,093500,390650690,2210,2210,2210,2210,1200
|
|
20240116,093400,387998690,2205,2215,2215,2205,1505
|
|
20240116,093300,384680115,2200,2205,2205,2200,3928
|
|
20240116,093200,376020160,2205,2205,2215,2205,3913
|
|
20240116,093100,367386860,2215,2210,2215,2205,3134
|
|
20240116,093000,360462170,2205,2205,2210,2205,9231
|
|
20240116,092900,340107810,2205,2210,2210,2205,9584
|
|
20240116,092800,318954605,2215,2210,2215,2210,67
|
|
20240116,092700,318806235,2210,2210,2210,2210,1
|
|
20240116,092600,318804025,2210,2220,2220,2210,1183
|
|
20240116,092500,316185375,2220,2215,2220,2210,2315
|
|
20240116,092400,311068925,2220,2215,2220,2215,551
|
|
20240116,092300,309848455,2215,2215,2215,2215,2646
|
|
20240116,092200,303987565,2220,2220,2220,2215,1506
|
|
20240116,092100,300644495,2220,2220,2220,2220,814
|
|
20240116,092000,298837415,2225,2220,2225,2220,4219
|
|
20240116,091900,289468485,2225,2225,2225,2220,249
|
|
20240116,091800,288915200,2225,2225,2225,2225,950
|
|
20240116,091700,286801450,2215,2220,2225,2215,654
|
|
20240116,091600,285348325,2215,2220,2220,2215,9884
|
|
20240116,091500,263414485,2220,2220,2220,2220,5905
|
|
20240116,091400,250305385,2225,2220,2225,2220,2185
|
|
20240116,091300,245448540,2220,2220,2220,2215,12692
|
|
20240116,091200,217272305,2220,2220,2220,2215,4573
|
|
20240116,091100,207123145,2220,2215,2220,2215,1562
|
|
20240116,091000,203660800,2220,2225,2225,2220,1457
|
|
20240116,090900,200426255,2220,2210,2225,2210,11310
|
|
20240116,090800,175326910,2210,2210,2210,2210,113
|
|
20240116,090700,175077180,2215,2210,2220,2210,7604
|
|
20240116,090600,158236165,2215,2215,2215,2210,6259
|
|
20240116,090500,144403270,2215,2215,2215,2210,4071
|
|
20240116,090400,135398305,2215,2210,2215,2210,10953
|
|
20240116,090300,111181355,2210,2200,2210,2200,30655
|
|
20240116,090200,43614280,2190,2200,2200,2190,705
|
|
20240116,090100,42067560,2200,2200,2205,2195,3506
|
|
20240116,090000,34361840,2200,2185,2210,2185,14655
|