649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194600,206581980,2335,2335,2335,2335,645
|
|
20240115,194500,206581980,2335,2335,2335,2335,0
|
|
20240115,194400,206581980,2335,2335,2335,2335,0
|
|
20240115,194300,206581980,2335,2335,2335,2335,0
|
|
20240115,194200,206581980,2335,2335,2335,2335,0
|
|
20240115,194100,206581980,2335,2335,2335,2335,0
|
|
20240115,194000,206581980,2335,2335,2335,2335,0
|
|
20240115,193900,206581980,2335,2335,2335,2335,0
|
|
20240115,193800,206581980,2335,2335,2335,2335,0
|
|
20240115,193700,206581980,2335,2335,2335,2335,0
|
|
20240115,193600,206581980,2335,2335,2335,2335,0
|
|
20240115,193500,206581980,2335,2335,2335,2335,0
|
|
20240115,193400,206581980,2335,2335,2335,2335,0
|
|
20240115,193300,206581980,2335,2335,2335,2335,0
|
|
20240115,193200,206581980,2335,2335,2335,2335,0
|
|
20240115,193100,206581980,2335,2335,2335,2335,0
|
|
20240115,193000,206581980,2335,2335,2335,2335,0
|
|
20240115,192900,206581980,2335,2335,2335,2335,0
|
|
20240115,192800,206581980,2335,2335,2335,2335,0
|
|
20240115,192700,206581980,2335,2335,2335,2335,0
|
|
20240115,192600,206581980,2335,2335,2335,2335,0
|
|
20240115,192500,206581980,2335,2335,2335,2335,0
|
|
20240115,192400,206581980,2335,2335,2335,2335,0
|
|
20240115,192300,206581980,2335,2335,2335,2335,0
|
|
20240115,192200,206581980,2335,2335,2335,2335,0
|
|
20240115,192100,206581980,2335,2335,2335,2335,0
|
|
20240115,192000,206581980,2335,2335,2335,2335,0
|
|
20240115,191900,206581980,2335,2335,2335,2335,0
|
|
20240115,191800,206581980,2335,2335,2335,2335,0
|
|
20240115,191700,206581980,2335,2335,2335,2335,0
|
|
20240115,191600,206581980,2335,2335,2335,2335,645
|
|
20240115,191500,206581980,2335,2335,2335,2335,0
|
|
20240115,191400,206581980,2335,2335,2335,2335,0
|
|
20240115,191300,206581980,2335,2335,2335,2335,0
|
|
20240115,191200,206581980,2335,2335,2335,2335,0
|
|
20240115,191100,206581980,2335,2335,2335,2335,0
|
|
20240115,191000,206581980,2335,2335,2335,2335,0
|
|
20240115,190900,206581980,2335,2335,2335,2335,0
|
|
20240115,190800,206581980,2335,2335,2335,2335,0
|
|
20240115,190700,206581980,2335,2335,2335,2335,0
|
|
20240115,190600,206581980,2335,2335,2335,2335,0
|
|
20240115,190500,206581980,2335,2335,2335,2335,0
|
|
20240115,190400,206581980,2335,2335,2335,2335,0
|
|
20240115,190300,206581980,2335,2335,2335,2335,0
|
|
20240115,190200,206581980,2335,2335,2335,2335,0
|
|
20240115,190100,206581980,2335,2335,2335,2335,0
|
|
20240115,190000,206581980,2335,2335,2335,2335,0
|
|
20240115,185900,206581980,2335,2335,2335,2335,0
|
|
20240115,185800,206581980,2335,2335,2335,2335,0
|
|
20240115,185700,206581980,2335,2335,2335,2335,0
|
|
20240115,185600,206581980,2335,2335,2335,2335,0
|
|
20240115,185500,206581980,2335,2335,2335,2335,0
|
|
20240115,185400,206581980,2335,2335,2335,2335,0
|
|
20240115,185300,206581980,2335,2335,2335,2335,0
|
|
20240115,185200,206581980,2335,2335,2335,2335,0
|
|
20240115,185100,206581980,2335,2335,2335,2335,0
|
|
20240115,185000,206581980,2335,2335,2335,2335,0
|
|
20240115,184900,206581980,2335,2335,2335,2335,0
|
|
20240115,184800,206581980,2335,2335,2335,2335,0
|
|
20240115,184700,206581980,2335,2335,2335,2335,0
|
|
20240115,184600,206581980,2335,2335,2335,2335,645
|
|
20240115,184500,206581980,2335,2335,2335,2335,0
|
|
20240115,184400,206581980,2335,2335,2335,2335,0
|
|
20240115,184300,206581980,2335,2335,2335,2335,0
|
|
20240115,184200,206581980,2335,2335,2335,2335,0
|
|
20240115,184100,206581980,2335,2335,2335,2335,0
|
|
20240115,184000,206581980,2335,2335,2335,2335,0
|
|
20240115,183900,206581980,2335,2335,2335,2335,0
|
|
20240115,183800,206581980,2335,2335,2335,2335,0
|
|
20240115,183700,206581980,2335,2335,2335,2335,0
|
|
20240115,183600,206581980,2335,2335,2335,2335,0
|
|
20240115,183500,206581980,2335,2335,2335,2335,0
|
|
20240115,183400,206581980,2335,2335,2335,2335,0
|
|
20240115,183300,206581980,2335,2335,2335,2335,0
|
|
20240115,183200,206581980,2335,2335,2335,2335,0
|
|
20240115,183100,206581980,2335,2335,2335,2335,0
|
|
20240115,183000,206581980,2335,2335,2335,2335,0
|
|
20240115,182900,206581980,2335,2335,2335,2335,0
|
|
20240115,182800,206581980,2335,2335,2335,2335,0
|
|
20240115,182700,206581980,2335,2335,2335,2335,0
|
|
20240115,182600,206581980,2335,2335,2335,2335,0
|
|
20240115,182500,206581980,2335,2335,2335,2335,0
|
|
20240115,182400,206581980,2335,2335,2335,2335,0
|
|
20240115,182300,206581980,2335,2335,2335,2335,0
|
|
20240115,182200,206581980,2335,2335,2335,2335,0
|
|
20240115,182100,206581980,2335,2335,2335,2335,0
|
|
20240115,182000,206581980,2335,2335,2335,2335,0
|
|
20240115,181900,206581980,2335,2335,2335,2335,0
|
|
20240115,181800,206581980,2335,2335,2335,2335,0
|
|
20240115,181700,206581980,2335,2335,2335,2335,0
|
|
20240115,181600,206581980,2335,2335,2335,2335,645
|
|
20240115,181500,206581980,2335,2335,2335,2335,0
|
|
20240115,181400,206581980,2335,2335,2335,2335,0
|
|
20240115,181300,206581980,2335,2335,2335,2335,0
|
|
20240115,181200,206581980,2335,2335,2335,2335,0
|
|
20240115,181100,206581980,2335,2335,2335,2335,0
|
|
20240115,181000,206581980,2335,2335,2335,2335,0
|
|
20240115,180900,206581980,2335,2335,2335,2335,0
|
|
20240115,180800,206581980,2335,2335,2335,2335,0
|
|
20240115,180700,206581980,2335,2335,2335,2335,0
|
|
20240115,180600,206581980,2335,2335,2335,2335,0
|
|
20240115,180500,206581980,2335,2335,2335,2335,0
|
|
20240115,180400,206581980,2335,2335,2335,2335,0
|
|
20240115,180300,206581980,2335,2335,2335,2335,0
|
|
20240115,180200,206581980,2335,2335,2335,2335,0
|
|
20240115,180100,206581980,2335,2335,2335,2335,0
|
|
20240115,180000,206581980,2335,2335,2335,2335,0
|
|
20240115,175900,206581980,2335,2335,2335,2335,0
|
|
20240115,175800,206581980,2335,2335,2335,2335,0
|
|
20240115,175700,206581980,2335,2335,2335,2335,0
|
|
20240115,175600,206581980,2335,2335,2335,2335,0
|
|
20240115,175500,206581980,2335,2335,2335,2335,0
|
|
20240115,175400,206581980,2335,2335,2335,2335,0
|
|
20240115,175300,206581980,2335,2335,2335,2335,0
|
|
20240115,175200,206581980,2335,2335,2335,2335,0
|
|
20240115,175100,206581980,2335,2335,2335,2335,0
|
|
20240115,175000,206581980,2335,2335,2335,2335,0
|
|
20240115,174900,206581980,2335,2335,2335,2335,0
|
|
20240115,174800,206581980,2335,2335,2335,2335,0
|
|
20240115,174700,206581980,2335,2335,2335,2335,0
|
|
20240115,174600,206581980,2335,2335,2335,2335,645
|
|
20240115,174500,206581980,2335,2335,2335,2335,0
|
|
20240115,174400,206581980,2335,2335,2335,2335,0
|
|
20240115,174300,206581980,2335,2335,2335,2335,0
|
|
20240115,174200,206581980,2335,2335,2335,2335,0
|
|
20240115,174100,206581980,2335,2335,2335,2335,0
|
|
20240115,174000,206581980,2335,2335,2335,2335,0
|
|
20240115,173900,206581980,2335,2335,2335,2335,0
|
|
20240115,173800,206581980,2335,2335,2335,2335,0
|
|
20240115,173700,206581980,2335,2335,2335,2335,0
|
|
20240115,173600,206581980,2335,2335,2335,2335,0
|
|
20240115,173500,206581980,2335,2335,2335,2335,0
|
|
20240115,173400,206581980,2335,2335,2335,2335,0
|
|
20240115,173300,206581980,2335,2335,2335,2335,0
|
|
20240115,173200,206581980,2335,2335,2335,2335,0
|
|
20240115,173100,206581980,2335,2335,2335,2335,0
|
|
20240115,173000,206581980,2335,2335,2335,2335,0
|
|
20240115,172900,206581980,2335,2335,2335,2335,0
|
|
20240115,172800,206581980,2335,2335,2335,2335,0
|
|
20240115,172700,206581980,2335,2335,2335,2335,0
|
|
20240115,172600,206581980,2335,2335,2335,2335,0
|
|
20240115,172500,206581980,2335,2335,2335,2335,0
|
|
20240115,172400,206581980,2335,2335,2335,2335,0
|
|
20240115,172300,206581980,2335,2335,2335,2335,0
|
|
20240115,172200,206581980,2335,2335,2335,2335,0
|
|
20240115,172100,206581980,2335,2335,2335,2335,0
|
|
20240115,172000,206581980,2335,2335,2335,2335,0
|
|
20240115,171900,206581980,2335,2335,2335,2335,0
|
|
20240115,171800,206581980,2335,2335,2335,2335,0
|
|
20240115,171700,206581980,2335,2335,2335,2335,0
|
|
20240115,171600,206581980,2335,2335,2335,2335,645
|
|
20240115,171500,206581980,2335,2335,2335,2335,0
|
|
20240115,171400,206581980,2335,2335,2335,2335,0
|
|
20240115,171300,206581980,2335,2335,2335,2335,0
|
|
20240115,171200,206581980,2335,2335,2335,2335,0
|
|
20240115,171100,206581980,2335,2335,2335,2335,0
|
|
20240115,171000,206581980,2335,2335,2335,2335,0
|
|
20240115,170900,206581980,2335,2335,2335,2335,0
|
|
20240115,170800,206581980,2335,2335,2335,2335,0
|
|
20240115,170700,206581980,2335,2335,2335,2335,0
|
|
20240115,170600,206581980,2335,2335,2335,2335,0
|
|
20240115,170500,206581980,2335,2335,2335,2335,0
|
|
20240115,170400,206581980,2335,2335,2335,2335,0
|
|
20240115,170300,206581980,2335,2335,2335,2335,0
|
|
20240115,170200,206581980,2335,2335,2335,2335,0
|
|
20240115,170100,206581980,2335,2335,2335,2335,0
|
|
20240115,170000,206581980,2335,2335,2335,2335,0
|
|
20240115,165900,206581980,2335,2335,2335,2335,0
|
|
20240115,165800,206581980,2335,2335,2335,2335,0
|
|
20240115,165700,206581980,2335,2335,2335,2335,0
|
|
20240115,165600,206581980,2335,2335,2335,2335,0
|
|
20240115,165500,206581980,2335,2335,2335,2335,0
|
|
20240115,165400,206581980,2335,2335,2335,2335,0
|
|
20240115,165300,206581980,2335,2335,2335,2335,0
|
|
20240115,165200,206581980,2335,2335,2335,2335,0
|
|
20240115,165100,206581980,2335,2335,2335,2335,0
|
|
20240115,165000,206581980,2335,2335,2335,2335,0
|
|
20240115,164900,206581980,2335,2335,2335,2335,0
|
|
20240115,164800,206581980,2335,2335,2335,2335,0
|
|
20240115,164700,206581980,2335,2335,2335,2335,0
|
|
20240115,164600,206581980,2335,2335,2335,2335,645
|
|
20240115,164500,206581980,2335,2335,2335,2335,0
|
|
20240115,164400,206581980,2335,2335,2335,2335,0
|
|
20240115,164300,206581980,2335,2335,2335,2335,0
|
|
20240115,164200,206581980,2335,2335,2335,2335,0
|
|
20240115,164100,206581980,2335,2335,2335,2335,0
|
|
20240115,164000,206581980,2335,2335,2335,2335,0
|
|
20240115,163900,206581980,2335,2335,2335,2335,0
|
|
20240115,163800,206581980,2335,2335,2335,2335,0
|
|
20240115,163700,206581980,2335,2335,2335,2335,0
|
|
20240115,163600,206581980,2335,2335,2335,2335,0
|
|
20240115,163500,206581980,2335,2335,2335,2335,0
|
|
20240115,163400,206581980,2335,2335,2335,2335,0
|
|
20240115,163300,206581980,2335,2335,2335,2335,0
|
|
20240115,163200,206581980,2335,2335,2335,2335,0
|
|
20240115,163100,206581980,2335,2335,2335,2335,0
|
|
20240115,163000,206581980,2335,2335,2335,2335,0
|
|
20240115,162900,206581980,2335,2335,2335,2335,0
|
|
20240115,162800,206581980,2335,2335,2335,2335,0
|
|
20240115,162700,206581980,2335,2335,2335,2335,0
|
|
20240115,162600,206581980,2335,2335,2335,2335,0
|
|
20240115,162500,206581980,2335,2335,2335,2335,0
|
|
20240115,162400,206581980,2335,2335,2335,2335,0
|
|
20240115,162300,206581980,2335,2335,2335,2335,0
|
|
20240115,162200,206581980,2335,2335,2335,2335,0
|
|
20240115,162100,206581980,2335,2335,2335,2335,0
|
|
20240115,162000,206581980,2335,2335,2335,2335,0
|
|
20240115,161900,206581980,2335,2335,2335,2335,0
|
|
20240115,161800,206581980,2335,2335,2335,2335,0
|
|
20240115,161700,206581980,2335,2335,2335,2335,0
|
|
20240115,161600,206581980,2335,2335,2335,2335,645
|
|
20240115,161500,206581980,2335,2335,2335,2335,0
|
|
20240115,161400,206581980,2335,2335,2335,2335,0
|
|
20240115,161300,206581980,2335,2335,2335,2335,0
|
|
20240115,161200,206581980,2335,2335,2335,2335,0
|
|
20240115,161100,206581980,2335,2335,2335,2335,0
|
|
20240115,161000,206581980,2335,2335,2335,2335,0
|
|
20240115,160900,206581980,2335,2335,2335,2335,0
|
|
20240115,160800,206581980,2335,2335,2335,2335,0
|
|
20240115,160700,206581980,2335,2335,2335,2335,0
|
|
20240115,160600,206581980,2335,2335,2335,2335,0
|
|
20240115,160500,206581980,2335,2335,2335,2335,0
|
|
20240115,160400,206581980,2335,2335,2335,2335,0
|
|
20240115,160300,206581980,2335,2335,2335,2335,0
|
|
20240115,160200,206581980,2335,2335,2335,2335,0
|
|
20240115,160100,206581980,2335,2335,2335,2335,0
|
|
20240115,160000,206581980,2335,2335,2335,2335,0
|
|
20240115,155900,206581980,2335,2335,2335,2335,0
|
|
20240115,155800,206581980,2335,2335,2335,2335,0
|
|
20240115,155700,206581980,2335,2335,2335,2335,0
|
|
20240115,155600,206581980,2335,2335,2335,2335,0
|
|
20240115,155500,206581980,2335,2335,2335,2335,0
|
|
20240115,155400,206581980,2335,2335,2335,2335,0
|
|
20240115,155300,206581980,2335,2335,2335,2335,0
|
|
20240115,155200,206581980,2335,2335,2335,2335,0
|
|
20240115,155100,206581980,2335,2335,2335,2335,0
|
|
20240115,155000,206581980,2335,2335,2335,2335,0
|
|
20240115,154900,206581980,2335,2335,2335,2335,0
|
|
20240115,154800,206581980,2335,2335,2335,2335,0
|
|
20240115,154700,206581980,2335,2335,2335,2335,0
|
|
20240115,154600,206581980,2335,2335,2335,2335,645
|
|
20240115,154500,206581980,2335,2335,2335,2335,0
|
|
20240115,154400,206581980,2335,2335,2335,2335,0
|
|
20240115,154300,206581980,2335,2335,2335,2335,0
|
|
20240115,154200,206581980,2335,2335,2335,2335,0
|
|
20240115,154100,206581980,2335,2335,2335,2335,0
|
|
20240115,154000,206581980,2335,2335,2335,2335,0
|
|
20240115,153900,206581980,2335,2335,2335,2335,0
|
|
20240115,153800,206581980,2335,2335,2335,2335,0
|
|
20240115,153700,206581980,2335,2335,2335,2335,0
|
|
20240115,153600,206581980,2335,2335,2335,2335,0
|
|
20240115,153500,206581980,2335,2335,2335,2335,0
|
|
20240115,153400,206581980,2335,2335,2335,2335,0
|
|
20240115,153300,206581980,2335,2335,2335,2335,0
|
|
20240115,153200,206581980,2335,2335,2335,2335,0
|
|
20240115,153100,206581980,2335,2335,2335,2335,0
|
|
20240115,153000,206581980,2335,2335,2335,2335,645
|
|
20240115,152900,205075905,2320,2320,2320,2320,0
|
|
20240115,152800,205075905,2320,2320,2320,2320,0
|
|
20240115,152700,205075905,2320,2320,2320,2320,0
|
|
20240115,152600,205075905,2320,2320,2320,2320,0
|
|
20240115,152500,205075905,2320,2320,2320,2320,0
|
|
20240115,152400,205075905,2320,2320,2320,2320,0
|
|
20240115,152300,205075905,2320,2320,2320,2320,0
|
|
20240115,152200,205075905,2320,2320,2320,2320,0
|
|
20240115,152100,205075905,2320,2320,2320,2320,0
|
|
20240115,152000,205075905,2320,2320,2320,2320,0
|
|
20240115,151900,205075905,2320,2330,2330,2320,17
|
|
20240115,151800,205036420,2335,2335,2335,2335,3
|
|
20240115,151700,205029415,2335,2330,2335,2330,2
|
|
20240115,151600,205024750,2325,2315,2325,2315,11
|
|
20240115,151500,204999215,2335,2335,2335,2335,0
|
|
20240115,151400,204999215,2335,2335,2335,2335,43
|
|
20240115,151300,204898810,2335,2335,2335,2335,0
|
|
20240115,151200,204898810,2335,2335,2335,2335,0
|
|
20240115,151100,204898810,2335,2310,2335,2310,206
|
|
20240115,151000,204422925,2320,2320,2320,2320,20
|
|
20240115,150900,204376525,2335,2335,2335,2335,1
|
|
20240115,150800,204374190,2335,2335,2335,2335,0
|
|
20240115,150700,204374190,2335,2330,2335,2330,2
|
|
20240115,150600,204369525,2310,2320,2320,2310,4000
|
|
20240115,150500,195118975,2340,2340,2340,2340,1
|
|
20240115,150400,195116635,2325,2325,2325,2325,1125
|
|
20240115,150300,192501010,2330,2330,2330,2330,375
|
|
20240115,150200,191627260,2340,2335,2340,2320,123
|
|
20240115,150100,191341735,2340,2340,2340,2340,1
|
|
20240115,150000,191339395,2335,2335,2335,2335,10
|
|
20240115,145900,191316045,2340,2340,2340,2340,0
|
|
20240115,145800,191316045,2340,2340,2340,2340,0
|
|
20240115,145700,191316045,2340,2340,2340,2340,0
|
|
20240115,145600,191316045,2340,2335,2340,2325,6176
|
|
20240115,145500,176949070,2340,2335,2340,2335,42
|
|
20240115,145400,176850995,2340,2340,2340,2340,0
|
|
20240115,145300,176850995,2340,2340,2340,2340,0
|
|
20240115,145200,176850995,2340,2340,2340,2340,0
|
|
20240115,145100,176850995,2340,2340,2340,2340,1
|
|
20240115,145000,176848655,2335,2335,2335,2335,0
|
|
20240115,144900,176848655,2335,2335,2335,2335,0
|
|
20240115,144800,176848655,2335,2335,2335,2335,640
|
|
20240115,144700,175354255,2345,2345,2345,2345,0
|
|
20240115,144600,175354255,2345,2345,2345,2345,0
|
|
20240115,144500,175354255,2345,2345,2345,2345,0
|
|
20240115,144400,175354255,2345,2345,2345,2345,24
|
|
20240115,144300,175297975,2345,2345,2345,2345,0
|
|
20240115,144200,175297975,2345,2345,2345,2345,0
|
|
20240115,144100,175297975,2345,2345,2345,2345,0
|
|
20240115,144000,175297975,2345,2345,2345,2345,1
|
|
20240115,143900,175295630,2335,2340,2340,2335,2
|
|
20240115,143800,175290955,2340,2340,2340,2340,0
|
|
20240115,143700,175290955,2340,2340,2340,2340,4
|
|
20240115,143600,175281595,2340,2340,2340,2340,0
|
|
20240115,143500,175281595,2340,2340,2340,2340,1
|
|
20240115,143400,175279255,2335,2335,2335,2335,149
|
|
20240115,143300,174931340,2345,2345,2345,2345,0
|
|
20240115,143200,174931340,2345,2345,2345,2345,0
|
|
20240115,143100,174931340,2345,2345,2345,2345,0
|
|
20240115,143000,174931340,2345,2345,2345,2345,0
|
|
20240115,142900,174931340,2345,2345,2345,2345,0
|
|
20240115,142800,174931340,2345,2345,2345,2345,0
|
|
20240115,142700,174931340,2345,2345,2345,2345,0
|
|
20240115,142600,174931340,2345,2345,2345,2345,1
|
|
20240115,142500,174928995,2345,2345,2345,2345,0
|
|
20240115,142400,174928995,2345,2345,2345,2345,0
|
|
20240115,142300,174928995,2345,2345,2345,2345,128
|
|
20240115,142200,174628835,2345,2345,2345,2345,0
|
|
20240115,142100,174628835,2345,2345,2345,2345,1
|
|
20240115,142000,174626490,2345,2345,2345,2345,0
|
|
20240115,141900,174626490,2345,2340,2345,2340,100
|
|
20240115,141800,174392000,2345,2345,2345,2345,0
|
|
20240115,141700,174392000,2345,2335,2345,2335,12
|
|
20240115,141600,174363965,2335,2335,2335,2335,213
|
|
20240115,141500,173866610,2345,2345,2345,2345,0
|
|
20240115,141400,173866610,2345,2345,2345,2345,0
|
|
20240115,141300,173866610,2345,2340,2345,2340,2
|
|
20240115,141200,173861925,2340,2340,2340,2340,1
|
|
20240115,141100,173859585,2340,2340,2340,2340,332
|
|
20240115,141000,173082705,2340,2340,2340,2340,49
|
|
20240115,140900,172968045,2340,2340,2340,2340,84
|
|
20240115,140800,172771485,2340,2340,2340,2340,20
|
|
20240115,140700,172724685,2345,2345,2345,2345,213
|
|
20240115,140600,172225200,2345,2345,2345,2345,1
|
|
20240115,140500,172222855,2345,2345,2345,2345,0
|
|
20240115,140400,172222855,2345,2340,2345,2340,2
|
|
20240115,140300,172218170,2340,2340,2340,2340,2
|
|
20240115,140200,172213490,2340,2340,2340,2340,177
|
|
20240115,140100,171799310,2340,2345,2345,2340,19
|
|
20240115,140000,171754845,2345,2345,2345,2345,1
|
|
20240115,135900,171752500,2340,2340,2340,2340,0
|
|
20240115,135800,171752500,2340,2340,2340,2340,1
|
|
20240115,135700,171750160,2345,2345,2345,2345,0
|
|
20240115,135600,171750160,2345,2345,2345,2345,0
|
|
20240115,135500,171750160,2345,2345,2345,2345,0
|
|
20240115,135400,171750160,2345,2340,2345,2340,22
|
|
20240115,135300,171698675,2345,2340,2345,2340,23
|
|
20240115,135200,171644850,2340,2340,2340,2340,25
|
|
20240115,135100,171586350,2340,2340,2340,2340,0
|
|
20240115,135000,171586350,2340,2340,2340,2340,0
|
|
20240115,134900,171586350,2340,2335,2340,2335,3
|
|
20240115,134800,171579340,2340,2340,2340,2340,0
|
|
20240115,134700,171579340,2340,2340,2340,2340,0
|
|
20240115,134600,171579340,2340,2340,2340,2340,2
|
|
20240115,134500,171574660,2340,2335,2340,2335,3
|
|
20240115,134400,171567650,2330,2330,2330,2330,49
|
|
20240115,134300,171453480,2340,2340,2340,2340,0
|
|
20240115,134200,171453480,2340,2340,2340,2340,1
|
|
20240115,134100,171451140,2330,2335,2335,2330,130
|
|
20240115,134000,171148235,2340,2340,2340,2340,0
|
|
20240115,133900,171148235,2340,2340,2340,2340,0
|
|
20240115,133800,171148235,2340,2340,2340,2340,0
|
|
20240115,133700,171148235,2340,2340,2340,2340,0
|
|
20240115,133600,171148235,2340,2340,2340,2340,433
|
|
20240115,133500,170135015,2340,2340,2340,2340,0
|
|
20240115,133400,170135015,2340,2340,2340,2340,0
|
|
20240115,133300,170135015,2340,2340,2340,2340,0
|
|
20240115,133200,170135015,2340,2340,2340,2340,0
|
|
20240115,133100,170135015,2340,2340,2340,2340,0
|
|
20240115,133000,170135015,2340,2335,2340,2335,2
|
|
20240115,132900,170130340,2340,2340,2340,2340,1
|
|
20240115,132800,170128000,2335,2330,2335,2330,1115
|
|
20240115,132700,167530045,2330,2330,2330,2325,42
|
|
20240115,132600,167432335,2325,2325,2325,2325,0
|
|
20240115,132500,167432335,2325,2325,2325,2325,0
|
|
20240115,132400,167432335,2325,2325,2325,2325,0
|
|
20240115,132300,167432335,2325,2325,2325,2325,0
|
|
20240115,132200,167432335,2325,2325,2325,2325,0
|
|
20240115,132100,167432335,2325,2325,2325,2325,0
|
|
20240115,132000,167432335,2325,2325,2325,2325,0
|
|
20240115,131900,167432335,2325,2325,2325,2325,1
|
|
20240115,131800,167430010,2330,2330,2330,2330,0
|
|
20240115,131700,167430010,2330,2330,2330,2330,0
|
|
20240115,131600,167430010,2330,2330,2330,2330,6
|
|
20240115,131500,167416030,2330,2330,2330,2330,50
|
|
20240115,131400,167299530,2330,2330,2330,2330,700
|
|
20240115,131300,165668530,2330,2330,2330,2330,0
|
|
20240115,131200,165668530,2330,2330,2330,2330,0
|
|
20240115,131100,165668530,2330,2330,2330,2330,0
|
|
20240115,131000,165668530,2330,2330,2330,2330,0
|
|
20240115,130900,165668530,2330,2330,2330,2330,15
|
|
20240115,130800,165633580,2325,2325,2325,2325,0
|
|
20240115,130700,165633580,2325,2325,2325,2325,0
|
|
20240115,130600,165633580,2325,2330,2330,2325,93
|
|
20240115,130500,165417340,2330,2330,2330,2330,8
|
|
20240115,130400,165398700,2325,2325,2330,2325,11
|
|
20240115,130300,165373090,2330,2330,2330,2330,102
|
|
20240115,130200,165135430,2330,2330,2330,2330,43
|
|
20240115,130100,165035240,2330,2330,2330,2330,3
|
|
20240115,130000,165028250,2330,2330,2330,2330,0
|
|
20240115,125900,165028250,2330,2330,2330,2330,2
|
|
20240115,125800,165023590,2330,2330,2330,2330,36
|
|
20240115,125700,164939710,2330,2330,2330,2330,0
|
|
20240115,125600,164939710,2330,2330,2330,2330,12
|
|
20240115,125500,164911750,2325,2325,2325,2325,0
|
|
20240115,125400,164911750,2325,2325,2325,2325,0
|
|
20240115,125300,164911750,2325,2325,2325,2325,138
|
|
20240115,125200,164590900,2325,2325,2325,2325,111
|
|
20240115,125100,164332825,2325,2325,2325,2325,0
|
|
20240115,125000,164332825,2325,2325,2325,2325,5
|
|
20240115,124900,164321200,2325,2325,2325,2325,0
|
|
20240115,124800,164321200,2325,2325,2325,2325,0
|
|
20240115,124700,164321200,2325,2325,2325,2325,0
|
|
20240115,124600,164321200,2325,2325,2325,2325,1
|
|
20240115,124500,164318875,2330,2330,2330,2330,0
|
|
20240115,124400,164318875,2330,2330,2330,2330,3
|
|
20240115,124300,164311885,2325,2325,2325,2325,0
|
|
20240115,124200,164311885,2325,2325,2325,2325,100
|
|
20240115,124100,164079385,2330,2330,2330,2330,0
|
|
20240115,124000,164079385,2330,2330,2330,2330,440
|
|
20240115,123900,163054185,2330,2330,2330,2330,14
|
|
20240115,123800,163021565,2330,2330,2330,2330,3
|
|
20240115,123700,163014575,2330,2330,2330,2330,5
|
|
20240115,123600,163002925,2330,2330,2330,2330,30
|
|
20240115,123500,162933025,2330,2330,2330,2330,0
|
|
20240115,123400,162933025,2330,2330,2330,2330,0
|
|
20240115,123300,162933025,2330,2330,2330,2330,719
|
|
20240115,123200,161257755,2330,2330,2330,2330,0
|
|
20240115,123100,161257755,2330,2335,2335,2330,292
|
|
20240115,123000,160577380,2340,2340,2340,2340,0
|
|
20240115,122900,160577380,2340,2340,2340,2340,0
|
|
20240115,122800,160577380,2340,2340,2340,2340,0
|
|
20240115,122700,160577380,2340,2340,2340,2340,0
|
|
20240115,122600,160577380,2340,2340,2340,2340,44
|
|
20240115,122500,160474420,2330,2335,2335,2330,601
|
|
20240115,122400,159073250,2340,2340,2340,2340,5
|
|
20240115,122300,159061550,2335,2335,2335,2335,10
|
|
20240115,122200,159038200,2335,2335,2340,2335,24
|
|
20240115,122100,158982155,2340,2340,2340,2340,0
|
|
20240115,122000,158982155,2340,2340,2340,2340,2
|
|
20240115,121900,158977475,2340,2340,2340,2340,0
|
|
20240115,121800,158977475,2340,2340,2340,2340,360
|
|
20240115,121700,158135075,2340,2340,2340,2340,1
|
|
20240115,121600,158132735,2340,2340,2340,2340,0
|
|
20240115,121500,158132735,2340,2340,2340,2340,200
|
|
20240115,121400,157664735,2340,2340,2340,2340,0
|
|
20240115,121300,157664735,2340,2340,2340,2340,0
|
|
20240115,121200,157664735,2340,2340,2340,2340,0
|
|
20240115,121100,157664735,2340,2340,2340,2340,0
|
|
20240115,121000,157664735,2340,2340,2340,2340,0
|
|
20240115,120900,157664735,2340,2340,2340,2340,0
|
|
20240115,120800,157664735,2340,2340,2340,2340,0
|
|
20240115,120700,157664735,2340,2340,2340,2340,0
|
|
20240115,120600,157664735,2340,2340,2340,2340,0
|
|
20240115,120500,157664735,2340,2340,2340,2340,0
|
|
20240115,120400,157664735,2340,2340,2340,2340,300
|
|
20240115,120300,156962735,2340,2340,2340,2340,0
|
|
20240115,120200,156962735,2340,2340,2340,2340,0
|
|
20240115,120100,156962735,2340,2340,2340,2340,0
|
|
20240115,120000,156962735,2340,2340,2340,2340,1
|
|
20240115,115900,156960395,2340,2340,2340,2340,0
|
|
20240115,115800,156960395,2340,2340,2340,2340,1
|
|
20240115,115700,156958055,2340,2340,2340,2340,0
|
|
20240115,115600,156958055,2340,2340,2340,2340,0
|
|
20240115,115500,156958055,2340,2340,2340,2340,0
|
|
20240115,115400,156958055,2340,2340,2340,2340,0
|
|
20240115,115300,156958055,2340,2340,2340,2340,0
|
|
20240115,115200,156958055,2340,2340,2340,2340,0
|
|
20240115,115100,156958055,2340,2340,2340,2340,0
|
|
20240115,115000,156958055,2340,2335,2340,2330,901
|
|
20240115,114900,154856685,2340,2340,2340,2340,1
|
|
20240115,114800,154854345,2340,2335,2340,2335,13
|
|
20240115,114700,154823960,2335,2335,2335,2335,0
|
|
20240115,114600,154823960,2335,2335,2335,2335,492
|
|
20240115,114500,153675140,2330,2330,2330,2330,0
|
|
20240115,114400,153675140,2330,2330,2330,2330,1211
|
|
20240115,114300,150853510,2330,2330,2330,2330,2
|
|
20240115,114200,150848850,2330,2325,2330,2325,17
|
|
20240115,114100,150809320,2325,2325,2325,2325,4
|
|
20240115,114000,150800020,2325,2325,2325,2325,0
|
|
20240115,113900,150800020,2325,2325,2325,2325,96
|
|
20240115,113800,150576820,2325,2325,2325,2325,0
|
|
20240115,113700,150576820,2325,2325,2325,2325,0
|
|
20240115,113600,150576820,2325,2325,2325,2325,0
|
|
20240115,113500,150576820,2325,2325,2325,2325,0
|
|
20240115,113400,150576820,2325,2325,2325,2325,63
|
|
20240115,113300,150430345,2320,2320,2320,2320,0
|
|
20240115,113200,150430345,2320,2320,2320,2320,0
|
|
20240115,113100,150430345,2320,2320,2320,2320,1
|
|
20240115,113000,150428025,2325,2325,2325,2325,0
|
|
20240115,112900,150428025,2325,2325,2325,2325,0
|
|
20240115,112800,150428025,2325,2325,2325,2325,0
|
|
20240115,112700,150428025,2325,2325,2325,2325,0
|
|
20240115,112600,150428025,2325,2325,2325,2325,0
|
|
20240115,112500,150428025,2325,2325,2325,2325,0
|
|
20240115,112400,150428025,2325,2325,2325,2325,3
|
|
20240115,112300,150421050,2325,2325,2325,2325,4
|
|
20240115,112200,150411750,2325,2325,2325,2320,5
|
|
20240115,112100,150400130,2325,2325,2325,2325,10
|
|
20240115,112000,150376880,2330,2330,2330,2330,0
|
|
20240115,111900,150376880,2330,2330,2330,2330,0
|
|
20240115,111800,150376880,2330,2330,2330,2330,0
|
|
20240115,111700,150376880,2330,2330,2330,2330,0
|
|
20240115,111600,150376880,2330,2330,2330,2330,0
|
|
20240115,111500,150376880,2330,2330,2330,2330,0
|
|
20240115,111400,150376880,2330,2330,2330,2330,0
|
|
20240115,111300,150376880,2330,2330,2330,2330,0
|
|
20240115,111200,150376880,2330,2330,2330,2330,1
|
|
20240115,111100,150374550,2335,2335,2335,2335,0
|
|
20240115,111000,150374550,2335,2335,2335,2335,0
|
|
20240115,110900,150374550,2335,2335,2335,2335,0
|
|
20240115,110800,150374550,2335,2335,2335,2335,0
|
|
20240115,110700,150374550,2335,2335,2335,2335,27
|
|
20240115,110600,150311505,2335,2335,2335,2335,3
|
|
20240115,110500,150304500,2335,2335,2335,2335,0
|
|
20240115,110400,150304500,2335,2325,2335,2325,6
|
|
20240115,110300,150290540,2325,2325,2325,2325,1
|
|
20240115,110200,150288215,2325,2320,2325,2320,2
|
|
20240115,110100,150283570,2320,2320,2320,2320,0
|
|
20240115,110000,150283570,2320,2320,2320,2320,0
|
|
20240115,105900,150283570,2320,2320,2320,2320,0
|
|
20240115,105800,150283570,2320,2320,2320,2320,0
|
|
20240115,105700,150283570,2320,2320,2320,2320,10
|
|
20240115,105600,150260370,2330,2330,2330,2330,0
|
|
20240115,105500,150260370,2330,2330,2330,2330,30
|
|
20240115,105400,150190470,2330,2330,2330,2330,1
|
|
20240115,105300,150188140,2335,2315,2335,2315,20
|
|
20240115,105200,150141790,2335,2335,2335,2335,0
|
|
20240115,105100,150141790,2335,2325,2335,2325,2
|
|
20240115,105000,150137130,2325,2325,2325,2325,1
|
|
20240115,104900,150134805,2330,2330,2330,2330,2
|
|
20240115,104800,150130145,2335,2320,2335,2320,3794
|
|
20240115,104700,141282445,2320,2320,2320,2320,1
|
|
20240115,104600,141280125,2330,2330,2330,2330,0
|
|
20240115,104500,141280125,2330,2330,2330,2330,1
|
|
20240115,104400,141277795,2325,2325,2325,2325,1
|
|
20240115,104300,141275470,2330,2330,2330,2330,1
|
|
20240115,104200,141273140,2320,2320,2320,2320,331
|
|
20240115,104100,140505220,2330,2330,2330,2330,1
|
|
20240115,104000,140502890,2330,2330,2330,2330,0
|
|
20240115,103900,140502890,2330,2330,2330,2330,0
|
|
20240115,103800,140502890,2330,2320,2330,2320,62
|
|
20240115,103700,140358550,2330,2330,2330,2330,1
|
|
20240115,103600,140356220,2330,2330,2330,2330,0
|
|
20240115,103500,140356220,2330,2330,2330,2330,0
|
|
20240115,103400,140356220,2330,2330,2330,2330,0
|
|
20240115,103300,140356220,2330,2325,2330,2325,51
|
|
20240115,103200,140237395,2320,2320,2320,2320,99
|
|
20240115,103100,140007715,2335,2325,2335,2325,101
|
|
20240115,103000,139772385,2335,2335,2335,2335,0
|
|
20240115,102900,139772385,2335,2335,2335,2335,0
|
|
20240115,102800,139772385,2335,2335,2335,2335,0
|
|
20240115,102700,139772385,2335,2335,2335,2335,0
|
|
20240115,102600,139772385,2335,2335,2335,2335,0
|
|
20240115,102500,139772385,2335,2335,2335,2325,6
|
|
20240115,102400,139758405,2340,2335,2340,2335,2
|
|
20240115,102300,139753730,2335,2330,2335,2330,3000
|
|
20240115,102200,132749895,2330,2330,2330,2330,1
|
|
20240115,102100,132747565,2310,2330,2330,2310,253
|
|
20240115,102000,132161480,2330,2330,2330,2330,0
|
|
20240115,101900,132161480,2330,2330,2330,2330,0
|
|
20240115,101800,132161480,2330,2330,2330,2330,0
|
|
20240115,101700,132161480,2330,2330,2335,2310,869
|
|
20240115,101600,130143265,2330,2325,2335,2325,744
|
|
20240115,101500,128409955,2325,2325,2325,2325,1
|
|
20240115,101400,128407630,2325,2325,2325,2325,1
|
|
20240115,101300,128405305,2325,2325,2325,2325,0
|
|
20240115,101200,128405305,2325,2325,2325,2325,51
|
|
20240115,101100,128286730,2325,2330,2330,2325,6
|
|
20240115,101000,128272770,2320,2320,2320,2320,9
|
|
20240115,100900,128251890,2320,2320,2325,2320,27
|
|
20240115,100800,128189210,2325,2325,2325,2325,14
|
|
20240115,100700,128156660,2330,2330,2330,2330,2
|
|
20240115,100600,128152000,2330,2330,2330,2330,0
|
|
20240115,100500,128152000,2330,2330,2330,2330,0
|
|
20240115,100400,128152000,2330,2330,2330,2330,3
|
|
20240115,100300,128145010,2325,2325,2325,2325,0
|
|
20240115,100200,128145010,2325,2330,2330,2325,445
|
|
20240115,100100,127110380,2330,2330,2330,2330,11
|
|
20240115,100000,127084750,2330,2330,2330,2330,46
|
|
20240115,095900,126977570,2330,2330,2330,2330,6
|
|
20240115,095800,126963590,2335,2330,2335,2330,11
|
|
20240115,095700,126937950,2330,2325,2330,2325,178
|
|
20240115,095600,126523230,2330,2330,2330,2325,704
|
|
20240115,095500,124882920,2325,2325,2325,2325,5
|
|
20240115,095400,124871295,2325,2325,2325,2325,1003
|
|
20240115,095300,122539320,2320,2320,2320,2320,60
|
|
20240115,095200,122400120,2320,2320,2320,2320,340
|
|
20240115,095100,121611320,2325,2325,2325,2325,6
|
|
20240115,095000,121597370,2325,2330,2330,2325,47
|
|
20240115,094900,121488085,2330,2330,2330,2330,5
|
|
20240115,094800,121476435,2330,2330,2330,2330,5
|
|
20240115,094700,121464785,2330,2320,2330,2320,76
|
|
20240115,094600,121288455,2320,2320,2320,2320,942
|
|
20240115,094500,119103015,2330,2330,2330,2330,1
|
|
20240115,094400,119100685,2320,2330,2330,2320,701
|
|
20240115,094300,117474355,2320,2330,2330,2320,501
|
|
20240115,094200,116309860,2330,2330,2330,2330,1
|
|
20240115,094100,116307530,2330,2330,2330,2330,1
|
|
20240115,094000,116305200,2330,2330,2330,2330,2
|
|
20240115,093900,116300540,2330,2330,2330,2325,62
|
|
20240115,093800,116156230,2330,2330,2330,2330,45
|
|
20240115,093700,116051380,2330,2330,2330,2330,7
|
|
20240115,093600,116035070,2330,2330,2330,2330,0
|
|
20240115,093500,116035070,2330,2330,2330,2330,0
|
|
20240115,093400,116035070,2330,2325,2330,2325,87
|
|
20240115,093300,115832790,2325,2325,2325,2325,0
|
|
20240115,093200,115832790,2325,2315,2325,2315,112
|
|
20240115,093100,115572990,2320,2320,2320,2320,1
|
|
20240115,093000,115570670,2325,2325,2325,2325,1
|
|
20240115,092900,115568345,2315,2325,2325,2300,2852
|
|
20240115,092800,109005545,2305,2330,2330,2305,702
|
|
20240115,092700,107385565,2305,2310,2310,2305,700
|
|
20240115,092600,105771305,2310,2310,2330,2305,1491
|
|
20240115,092500,102331015,2310,2335,2335,2310,602
|
|
20240115,092400,100940345,2310,2330,2340,2310,70
|
|
20240115,092300,100778230,2310,2315,2330,2310,1401
|
|
20240115,092200,97540400,2330,2315,2330,2315,3397
|
|
20240115,092100,89672350,2305,2310,2310,2305,1521
|
|
20240115,092000,86163840,2310,2310,2310,2310,205
|
|
20240115,091900,85690290,2300,2300,2300,2300,503
|
|
20240115,091800,84533390,2285,2315,2315,2280,4085
|
|
20240115,091700,75193245,2290,2305,2305,2280,8730
|
|
20240115,091600,55211985,2320,2310,2325,2295,7251
|
|
20240115,091500,38533315,2325,2320,2325,2310,1793
|
|
20240115,091400,34389855,2325,2315,2325,2315,1218
|
|
20240115,091300,31570155,2330,2330,2330,2330,0
|
|
20240115,091200,31570155,2330,2330,2330,2315,502
|
|
20240115,091100,30404995,2315,2320,2330,2315,1504
|
|
20240115,091000,26918205,2320,2335,2335,2320,134
|
|
20240115,090900,26607025,2335,2320,2335,2320,51
|
|
20240115,090800,26488690,2335,2325,2345,2320,2535
|
|
20240115,090700,20604430,2355,2355,2355,2355,0
|
|
20240115,090600,20604430,2355,2355,2355,2355,0
|
|
20240115,090500,20604430,2355,2340,2355,2340,1203
|
|
20240115,090400,17776865,2355,2355,2355,2355,0
|
|
20240115,090300,17776865,2355,2355,2355,2355,1
|
|
20240115,090200,17774510,2320,2355,2355,2310,4649
|
|
20240115,090100,7007355,2335,2335,2335,2335,560
|
|
20240115,090000,5699755,2355,2335,2355,2335,2441
|