649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194600,172015340,2225,2225,2225,2225,2391
|
|
20240117,194500,172015340,2225,2225,2225,2225,0
|
|
20240117,194400,172015340,2225,2225,2225,2225,0
|
|
20240117,194300,172015340,2225,2225,2225,2225,0
|
|
20240117,194200,172015340,2225,2225,2225,2225,0
|
|
20240117,194100,172015340,2225,2225,2225,2225,0
|
|
20240117,194000,172015340,2225,2225,2225,2225,0
|
|
20240117,193900,172015340,2225,2225,2225,2225,0
|
|
20240117,193800,172015340,2225,2225,2225,2225,0
|
|
20240117,193700,172015340,2225,2225,2225,2225,0
|
|
20240117,193600,172015340,2225,2225,2225,2225,0
|
|
20240117,193500,172015340,2225,2225,2225,2225,0
|
|
20240117,193400,172015340,2225,2225,2225,2225,0
|
|
20240117,193300,172015340,2225,2225,2225,2225,0
|
|
20240117,193200,172015340,2225,2225,2225,2225,0
|
|
20240117,193100,172015340,2225,2225,2225,2225,0
|
|
20240117,193000,172015340,2225,2225,2225,2225,0
|
|
20240117,192900,172015340,2225,2225,2225,2225,0
|
|
20240117,192800,172015340,2225,2225,2225,2225,0
|
|
20240117,192700,172015340,2225,2225,2225,2225,0
|
|
20240117,192600,172015340,2225,2225,2225,2225,0
|
|
20240117,192500,172015340,2225,2225,2225,2225,0
|
|
20240117,192400,172015340,2225,2225,2225,2225,0
|
|
20240117,192300,172015340,2225,2225,2225,2225,0
|
|
20240117,192200,172015340,2225,2225,2225,2225,0
|
|
20240117,192100,172015340,2225,2225,2225,2225,0
|
|
20240117,192000,172015340,2225,2225,2225,2225,0
|
|
20240117,191900,172015340,2225,2225,2225,2225,0
|
|
20240117,191800,172015340,2225,2225,2225,2225,0
|
|
20240117,191700,172015340,2225,2225,2225,2225,0
|
|
20240117,191600,172015340,2225,2225,2225,2225,2391
|
|
20240117,191500,172015340,2225,2225,2225,2225,0
|
|
20240117,191400,172015340,2225,2225,2225,2225,0
|
|
20240117,191300,172015340,2225,2225,2225,2225,0
|
|
20240117,191200,172015340,2225,2225,2225,2225,0
|
|
20240117,191100,172015340,2225,2225,2225,2225,0
|
|
20240117,191000,172015340,2225,2225,2225,2225,0
|
|
20240117,190900,172015340,2225,2225,2225,2225,0
|
|
20240117,190800,172015340,2225,2225,2225,2225,0
|
|
20240117,190700,172015340,2225,2225,2225,2225,0
|
|
20240117,190600,172015340,2225,2225,2225,2225,0
|
|
20240117,190500,172015340,2225,2225,2225,2225,0
|
|
20240117,190400,172015340,2225,2225,2225,2225,0
|
|
20240117,190300,172015340,2225,2225,2225,2225,0
|
|
20240117,190200,172015340,2225,2225,2225,2225,0
|
|
20240117,190100,172015340,2225,2225,2225,2225,0
|
|
20240117,190000,172015340,2225,2225,2225,2225,0
|
|
20240117,185900,172015340,2225,2225,2225,2225,0
|
|
20240117,185800,172015340,2225,2225,2225,2225,0
|
|
20240117,185700,172015340,2225,2225,2225,2225,0
|
|
20240117,185600,172015340,2225,2225,2225,2225,0
|
|
20240117,185500,172015340,2225,2225,2225,2225,0
|
|
20240117,185400,172015340,2225,2225,2225,2225,0
|
|
20240117,185300,172015340,2225,2225,2225,2225,0
|
|
20240117,185200,172015340,2225,2225,2225,2225,0
|
|
20240117,185100,172015340,2225,2225,2225,2225,0
|
|
20240117,185000,172015340,2225,2225,2225,2225,0
|
|
20240117,184900,172015340,2225,2225,2225,2225,0
|
|
20240117,184800,172015340,2225,2225,2225,2225,0
|
|
20240117,184700,172015340,2225,2225,2225,2225,0
|
|
20240117,184600,172015340,2225,2225,2225,2225,2391
|
|
20240117,184500,172015340,2225,2225,2225,2225,0
|
|
20240117,184400,172015340,2225,2225,2225,2225,0
|
|
20240117,184300,172015340,2225,2225,2225,2225,0
|
|
20240117,184200,172015340,2225,2225,2225,2225,0
|
|
20240117,184100,172015340,2225,2225,2225,2225,0
|
|
20240117,184000,172015340,2225,2225,2225,2225,0
|
|
20240117,183900,172015340,2225,2225,2225,2225,0
|
|
20240117,183800,172015340,2225,2225,2225,2225,0
|
|
20240117,183700,172015340,2225,2225,2225,2225,0
|
|
20240117,183600,172015340,2225,2225,2225,2225,0
|
|
20240117,183500,172015340,2225,2225,2225,2225,0
|
|
20240117,183400,172015340,2225,2225,2225,2225,0
|
|
20240117,183300,172015340,2225,2225,2225,2225,0
|
|
20240117,183200,172015340,2225,2225,2225,2225,0
|
|
20240117,183100,172015340,2225,2225,2225,2225,0
|
|
20240117,183000,172015340,2225,2225,2225,2225,0
|
|
20240117,182900,172015340,2225,2225,2225,2225,0
|
|
20240117,182800,172015340,2225,2225,2225,2225,0
|
|
20240117,182700,172015340,2225,2225,2225,2225,0
|
|
20240117,182600,172015340,2225,2225,2225,2225,0
|
|
20240117,182500,172015340,2225,2225,2225,2225,0
|
|
20240117,182400,172015340,2225,2225,2225,2225,0
|
|
20240117,182300,172015340,2225,2225,2225,2225,0
|
|
20240117,182200,172015340,2225,2225,2225,2225,0
|
|
20240117,182100,172015340,2225,2225,2225,2225,0
|
|
20240117,182000,172015340,2225,2225,2225,2225,0
|
|
20240117,181900,172015340,2225,2225,2225,2225,0
|
|
20240117,181800,172015340,2225,2225,2225,2225,0
|
|
20240117,181700,172015340,2225,2225,2225,2225,0
|
|
20240117,181600,172015340,2225,2225,2225,2225,2391
|
|
20240117,181500,172015340,2225,2225,2225,2225,0
|
|
20240117,181400,172015340,2225,2225,2225,2225,0
|
|
20240117,181300,172015340,2225,2225,2225,2225,0
|
|
20240117,181200,172015340,2225,2225,2225,2225,0
|
|
20240117,181100,172015340,2225,2225,2225,2225,0
|
|
20240117,181000,172015340,2225,2225,2225,2225,0
|
|
20240117,180900,172015340,2225,2225,2225,2225,0
|
|
20240117,180800,172015340,2225,2225,2225,2225,0
|
|
20240117,180700,172015340,2225,2225,2225,2225,0
|
|
20240117,180600,172015340,2225,2225,2225,2225,0
|
|
20240117,180500,172015340,2225,2225,2225,2225,0
|
|
20240117,180400,172015340,2225,2225,2225,2225,0
|
|
20240117,180300,172015340,2225,2225,2225,2225,0
|
|
20240117,180200,172015340,2225,2225,2225,2225,0
|
|
20240117,180100,172015340,2225,2225,2225,2225,0
|
|
20240117,180000,172015340,2225,2225,2225,2225,0
|
|
20240117,175900,172015340,2225,2225,2225,2225,0
|
|
20240117,175800,172015340,2225,2225,2225,2225,0
|
|
20240117,175700,172015340,2225,2225,2225,2225,0
|
|
20240117,175600,172015340,2225,2225,2225,2225,0
|
|
20240117,175500,172015340,2225,2225,2225,2225,0
|
|
20240117,175400,172015340,2225,2225,2225,2225,0
|
|
20240117,175300,172015340,2225,2225,2225,2225,0
|
|
20240117,175200,172015340,2225,2225,2225,2225,0
|
|
20240117,175100,172015340,2225,2225,2225,2225,0
|
|
20240117,175000,172015340,2225,2225,2225,2225,0
|
|
20240117,174900,172015340,2225,2225,2225,2225,0
|
|
20240117,174800,172015340,2225,2225,2225,2225,0
|
|
20240117,174700,172015340,2225,2225,2225,2225,0
|
|
20240117,174600,172015340,2225,2225,2225,2225,2391
|
|
20240117,174500,172015340,2225,2225,2225,2225,0
|
|
20240117,174400,172015340,2225,2225,2225,2225,0
|
|
20240117,174300,172015340,2225,2225,2225,2225,0
|
|
20240117,174200,172015340,2225,2225,2225,2225,0
|
|
20240117,174100,172015340,2225,2225,2225,2225,0
|
|
20240117,174000,172015340,2225,2225,2225,2225,0
|
|
20240117,173900,172015340,2225,2225,2225,2225,0
|
|
20240117,173800,172015340,2225,2225,2225,2225,0
|
|
20240117,173700,172015340,2225,2225,2225,2225,0
|
|
20240117,173600,172015340,2225,2225,2225,2225,0
|
|
20240117,173500,172015340,2225,2225,2225,2225,0
|
|
20240117,173400,172015340,2225,2225,2225,2225,0
|
|
20240117,173300,172015340,2225,2225,2225,2225,0
|
|
20240117,173200,172015340,2225,2225,2225,2225,0
|
|
20240117,173100,172015340,2225,2225,2225,2225,0
|
|
20240117,173000,172015340,2225,2225,2225,2225,0
|
|
20240117,172900,172015340,2225,2225,2225,2225,0
|
|
20240117,172800,172015340,2225,2225,2225,2225,0
|
|
20240117,172700,172015340,2225,2225,2225,2225,0
|
|
20240117,172600,172015340,2225,2225,2225,2225,0
|
|
20240117,172500,172015340,2225,2225,2225,2225,0
|
|
20240117,172400,172015340,2225,2225,2225,2225,0
|
|
20240117,172300,172015340,2225,2225,2225,2225,0
|
|
20240117,172200,172015340,2225,2225,2225,2225,0
|
|
20240117,172100,172015340,2225,2225,2225,2225,0
|
|
20240117,172000,172015340,2225,2225,2225,2225,0
|
|
20240117,171900,172015340,2225,2225,2225,2225,0
|
|
20240117,171800,172015340,2225,2225,2225,2225,0
|
|
20240117,171700,172015340,2225,2225,2225,2225,0
|
|
20240117,171600,172015340,2225,2225,2225,2225,2391
|
|
20240117,171500,172015340,2225,2225,2225,2225,0
|
|
20240117,171400,172015340,2225,2225,2225,2225,0
|
|
20240117,171300,172015340,2225,2225,2225,2225,0
|
|
20240117,171200,172015340,2225,2225,2225,2225,0
|
|
20240117,171100,172015340,2225,2225,2225,2225,0
|
|
20240117,171000,172015340,2225,2225,2225,2225,0
|
|
20240117,170900,172015340,2225,2225,2225,2225,0
|
|
20240117,170800,172015340,2225,2225,2225,2225,0
|
|
20240117,170700,172015340,2225,2225,2225,2225,0
|
|
20240117,170600,172015340,2225,2225,2225,2225,0
|
|
20240117,170500,172015340,2225,2225,2225,2225,0
|
|
20240117,170400,172015340,2225,2225,2225,2225,0
|
|
20240117,170300,172015340,2225,2225,2225,2225,0
|
|
20240117,170200,172015340,2225,2225,2225,2225,0
|
|
20240117,170100,172015340,2225,2225,2225,2225,0
|
|
20240117,170000,172015340,2225,2225,2225,2225,0
|
|
20240117,165900,172015340,2225,2225,2225,2225,0
|
|
20240117,165800,172015340,2225,2225,2225,2225,0
|
|
20240117,165700,172015340,2225,2225,2225,2225,0
|
|
20240117,165600,172015340,2225,2225,2225,2225,0
|
|
20240117,165500,172015340,2225,2225,2225,2225,0
|
|
20240117,165400,172015340,2225,2225,2225,2225,0
|
|
20240117,165300,172015340,2225,2225,2225,2225,0
|
|
20240117,165200,172015340,2225,2225,2225,2225,0
|
|
20240117,165100,172015340,2225,2225,2225,2225,0
|
|
20240117,165000,172015340,2225,2225,2225,2225,0
|
|
20240117,164900,172015340,2225,2225,2225,2225,0
|
|
20240117,164800,172015340,2225,2225,2225,2225,0
|
|
20240117,164700,172015340,2225,2225,2225,2225,0
|
|
20240117,164600,172015340,2225,2225,2225,2225,2391
|
|
20240117,164500,172015340,2225,2225,2225,2225,0
|
|
20240117,164400,172015340,2225,2225,2225,2225,0
|
|
20240117,164300,172015340,2225,2225,2225,2225,0
|
|
20240117,164200,172015340,2225,2225,2225,2225,0
|
|
20240117,164100,172015340,2225,2225,2225,2225,0
|
|
20240117,164000,172015340,2225,2225,2225,2225,0
|
|
20240117,163900,172015340,2225,2225,2225,2225,0
|
|
20240117,163800,172015340,2225,2225,2225,2225,0
|
|
20240117,163700,172015340,2225,2225,2225,2225,0
|
|
20240117,163600,172015340,2225,2225,2225,2225,0
|
|
20240117,163500,172015340,2225,2225,2225,2225,0
|
|
20240117,163400,172015340,2225,2225,2225,2225,0
|
|
20240117,163300,172015340,2225,2225,2225,2225,0
|
|
20240117,163200,172015340,2225,2225,2225,2225,0
|
|
20240117,163100,172015340,2225,2225,2225,2225,0
|
|
20240117,163000,172015340,2225,2225,2225,2225,0
|
|
20240117,162900,172015340,2225,2225,2225,2225,0
|
|
20240117,162800,172015340,2225,2225,2225,2225,0
|
|
20240117,162700,172015340,2225,2225,2225,2225,0
|
|
20240117,162600,172015340,2225,2225,2225,2225,0
|
|
20240117,162500,172015340,2225,2225,2225,2225,0
|
|
20240117,162400,172015340,2225,2225,2225,2225,0
|
|
20240117,162300,172015340,2225,2225,2225,2225,0
|
|
20240117,162200,172015340,2225,2225,2225,2225,0
|
|
20240117,162100,172015340,2225,2225,2225,2225,0
|
|
20240117,162000,172015340,2225,2225,2225,2225,0
|
|
20240117,161900,172015340,2225,2225,2225,2225,0
|
|
20240117,161800,172015340,2225,2225,2225,2225,0
|
|
20240117,161700,172015340,2225,2225,2225,2225,0
|
|
20240117,161600,172015340,2225,2225,2225,2225,2391
|
|
20240117,161500,172015340,2225,2225,2225,2225,0
|
|
20240117,161400,172015340,2225,2225,2225,2225,0
|
|
20240117,161300,172015340,2225,2225,2225,2225,0
|
|
20240117,161200,172015340,2225,2225,2225,2225,0
|
|
20240117,161100,172015340,2225,2225,2225,2225,0
|
|
20240117,161000,172015340,2225,2225,2225,2225,0
|
|
20240117,160900,172015340,2225,2225,2225,2225,0
|
|
20240117,160800,172015340,2225,2225,2225,2225,0
|
|
20240117,160700,172015340,2225,2225,2225,2225,0
|
|
20240117,160600,172015340,2225,2225,2225,2225,0
|
|
20240117,160500,172015340,2225,2225,2225,2225,0
|
|
20240117,160400,172015340,2225,2225,2225,2225,0
|
|
20240117,160300,172015340,2225,2225,2225,2225,0
|
|
20240117,160200,172015340,2225,2225,2225,2225,0
|
|
20240117,160100,172015340,2225,2225,2225,2225,0
|
|
20240117,160000,172015340,2225,2225,2225,2225,0
|
|
20240117,155900,172015340,2225,2225,2225,2225,0
|
|
20240117,155800,172015340,2225,2225,2225,2225,0
|
|
20240117,155700,172015340,2225,2225,2225,2225,0
|
|
20240117,155600,172015340,2225,2225,2225,2225,0
|
|
20240117,155500,172015340,2225,2225,2225,2225,0
|
|
20240117,155400,172015340,2225,2225,2225,2225,0
|
|
20240117,155300,172015340,2225,2225,2225,2225,0
|
|
20240117,155200,172015340,2225,2225,2225,2225,0
|
|
20240117,155100,172015340,2225,2225,2225,2225,0
|
|
20240117,155000,172015340,2225,2225,2225,2225,0
|
|
20240117,154900,172015340,2225,2225,2225,2225,0
|
|
20240117,154800,172015340,2225,2225,2225,2225,0
|
|
20240117,154700,172015340,2225,2225,2225,2225,0
|
|
20240117,154600,172015340,2225,2225,2225,2225,2391
|
|
20240117,154500,172015340,2225,2225,2225,2225,0
|
|
20240117,154400,172015340,2225,2225,2225,2225,0
|
|
20240117,154300,172015340,2225,2225,2225,2225,0
|
|
20240117,154200,172015340,2225,2225,2225,2225,0
|
|
20240117,154100,172015340,2225,2225,2225,2225,0
|
|
20240117,154000,172015340,2225,2225,2225,2225,0
|
|
20240117,153900,172015340,2225,2225,2225,2225,0
|
|
20240117,153800,172015340,2225,2225,2225,2225,0
|
|
20240117,153700,172015340,2225,2225,2225,2225,0
|
|
20240117,153600,172015340,2225,2225,2225,2225,0
|
|
20240117,153500,172015340,2225,2225,2225,2225,0
|
|
20240117,153400,172015340,2225,2225,2225,2225,0
|
|
20240117,153300,172015340,2225,2225,2225,2225,0
|
|
20240117,153200,172015340,2225,2225,2225,2225,0
|
|
20240117,153100,172015340,2225,2225,2225,2225,0
|
|
20240117,153000,172015340,2225,2225,2225,2225,2391
|
|
20240117,152900,166695365,2230,2230,2230,2230,0
|
|
20240117,152800,166695365,2230,2230,2230,2230,0
|
|
20240117,152700,166695365,2230,2230,2230,2230,0
|
|
20240117,152600,166695365,2230,2230,2230,2230,0
|
|
20240117,152500,166695365,2230,2230,2230,2230,0
|
|
20240117,152400,166695365,2230,2230,2230,2230,0
|
|
20240117,152300,166695365,2230,2230,2230,2230,0
|
|
20240117,152200,166695365,2230,2230,2230,2230,0
|
|
20240117,152100,166695365,2230,2230,2230,2230,0
|
|
20240117,152000,166695365,2230,2230,2230,2230,0
|
|
20240117,151900,166695365,2230,2230,2240,2230,2228
|
|
20240117,151800,161726900,2240,2235,2240,2230,381
|
|
20240117,151700,160875835,2230,2230,2230,2230,1017
|
|
20240117,151600,158607925,2240,2235,2240,2230,719
|
|
20240117,151500,157004520,2240,2240,2240,2235,16
|
|
20240117,151400,156968735,2230,2235,2240,2230,22
|
|
20240117,151300,156919660,2240,2235,2240,2235,1121
|
|
20240117,151200,154414220,2235,2235,2235,2235,50
|
|
20240117,151100,154302470,2235,2235,2235,2235,0
|
|
20240117,151000,154302470,2235,2235,2235,2235,357
|
|
20240117,150900,153504575,2235,2235,2235,2235,1
|
|
20240117,150800,153502340,2230,2230,2230,2230,0
|
|
20240117,150700,153502340,2230,2235,2235,2230,17
|
|
20240117,150600,153464420,2235,2235,2235,2235,0
|
|
20240117,150500,153464420,2235,2235,2235,2235,0
|
|
20240117,150400,153464420,2235,2235,2235,2235,0
|
|
20240117,150300,153464420,2235,2230,2235,2230,1222
|
|
20240117,150200,150738110,2230,2225,2230,2225,6
|
|
20240117,150100,150724755,2230,2230,2230,2230,313
|
|
20240117,150000,150026765,2230,2230,2230,2230,0
|
|
20240117,145900,150026765,2230,2235,2235,2230,212
|
|
20240117,145800,149553995,2235,2235,2235,2235,40
|
|
20240117,145700,149464595,2235,2230,2235,2230,4
|
|
20240117,145600,149455665,2230,2230,2230,2230,0
|
|
20240117,145500,149455665,2230,2230,2230,2230,0
|
|
20240117,145400,149455665,2230,2230,2230,2230,301
|
|
20240117,145300,148784435,2225,2225,2225,2225,898
|
|
20240117,145200,146786385,2235,2235,2235,2235,0
|
|
20240117,145100,146786385,2235,2235,2235,2235,0
|
|
20240117,145000,146786385,2235,2230,2235,2230,2
|
|
20240117,144900,146781920,2225,2225,2225,2225,0
|
|
20240117,144800,146781920,2225,2225,2225,2225,1
|
|
20240117,144700,146779695,2235,2235,2235,2235,0
|
|
20240117,144600,146779695,2235,2235,2235,2235,0
|
|
20240117,144500,146779695,2235,2225,2235,2225,481
|
|
20240117,144400,145709460,2225,2230,2230,2225,800
|
|
20240117,144300,143925655,2235,2235,2235,2235,200
|
|
20240117,144200,143478655,2235,2235,2235,2235,0
|
|
20240117,144100,143478655,2235,2230,2235,2230,9
|
|
20240117,144000,143458580,2235,2235,2235,2235,0
|
|
20240117,143900,143458580,2235,2235,2235,2235,104
|
|
20240117,143800,143226140,2240,2240,2240,2240,0
|
|
20240117,143700,143226140,2240,2240,2240,2240,0
|
|
20240117,143600,143226140,2240,2240,2240,2240,4
|
|
20240117,143500,143217180,2240,2240,2240,2240,200
|
|
20240117,143400,142769180,2240,2240,2240,2240,0
|
|
20240117,143300,142769180,2240,2240,2240,2240,0
|
|
20240117,143200,142769180,2240,2240,2240,2240,13
|
|
20240117,143100,142740060,2240,2230,2240,2230,57
|
|
20240117,143000,142612755,2235,2235,2235,2235,5
|
|
20240117,142900,142601580,2235,2235,2235,2235,5
|
|
20240117,142800,142590405,2235,2235,2235,2235,0
|
|
20240117,142700,142590405,2235,2235,2235,2235,0
|
|
20240117,142600,142590405,2235,2235,2235,2235,1
|
|
20240117,142500,142588170,2235,2235,2235,2235,3
|
|
20240117,142400,142581465,2235,2235,2235,2235,0
|
|
20240117,142300,142581465,2235,2230,2235,2230,52
|
|
20240117,142200,142465250,2230,2230,2230,2230,0
|
|
20240117,142100,142465250,2230,2230,2230,2230,0
|
|
20240117,142000,142465250,2230,2235,2235,2230,632
|
|
20240117,141900,141055840,2240,2240,2240,2240,0
|
|
20240117,141800,141055840,2240,2240,2240,2240,0
|
|
20240117,141700,141055840,2240,2240,2240,2240,0
|
|
20240117,141600,141055840,2240,2240,2240,2240,70
|
|
20240117,141500,140899040,2240,2240,2240,2240,1
|
|
20240117,141400,140896800,2240,2240,2240,2240,0
|
|
20240117,141300,140896800,2240,2240,2240,2240,0
|
|
20240117,141200,140896800,2240,2240,2240,2240,0
|
|
20240117,141100,140896800,2240,2240,2240,2240,0
|
|
20240117,141000,140896800,2240,2240,2240,2240,30
|
|
20240117,140900,140829600,2240,2240,2240,2240,0
|
|
20240117,140800,140829600,2240,2240,2240,2240,50
|
|
20240117,140700,140717600,2240,2240,2240,2240,0
|
|
20240117,140600,140717600,2240,2240,2240,2240,0
|
|
20240117,140500,140717600,2240,2240,2240,2240,0
|
|
20240117,140400,140717600,2240,2240,2240,2240,100
|
|
20240117,140300,140493600,2240,2240,2240,2240,0
|
|
20240117,140200,140493600,2240,2240,2240,2240,3
|
|
20240117,140100,140486880,2240,2240,2240,2240,0
|
|
20240117,140000,140486880,2240,2240,2240,2240,1
|
|
20240117,135900,140484640,2240,2240,2240,2240,2
|
|
20240117,135800,140480160,2240,2240,2240,2240,14
|
|
20240117,135700,140448800,2240,2240,2240,2240,0
|
|
20240117,135600,140448800,2240,2230,2240,2230,1031
|
|
20240117,135500,138144660,2230,2235,2235,2230,1287
|
|
20240117,135400,135273800,2235,2235,2235,2235,30
|
|
20240117,135300,135206750,2235,2235,2235,2235,0
|
|
20240117,135200,135206750,2235,2235,2235,2235,67
|
|
20240117,135100,135057005,2240,2240,2240,2240,1
|
|
20240117,135000,135054765,2235,2235,2235,2235,233
|
|
20240117,134900,134534010,2235,2235,2235,2235,25
|
|
20240117,134800,134478135,2235,2235,2235,2235,2
|
|
20240117,134700,134473665,2235,2235,2235,2235,1
|
|
20240117,134600,134471430,2235,2235,2235,2235,0
|
|
20240117,134500,134471430,2235,2235,2235,2235,0
|
|
20240117,134400,134471430,2235,2235,2235,2235,3
|
|
20240117,134300,134464725,2230,2230,2230,2230,0
|
|
20240117,134200,134464725,2230,2225,2230,2225,66
|
|
20240117,134100,134317725,2235,2235,2235,2235,4
|
|
20240117,134000,134308785,2235,2235,2235,2235,0
|
|
20240117,133900,134308785,2235,2235,2235,2235,0
|
|
20240117,133800,134308785,2235,2235,2235,2235,0
|
|
20240117,133700,134308785,2235,2235,2235,2235,0
|
|
20240117,133600,134308785,2235,2235,2235,2235,0
|
|
20240117,133500,134308785,2235,2235,2235,2235,1
|
|
20240117,133400,134306550,2235,2235,2235,2235,2
|
|
20240117,133300,134302080,2235,2235,2235,2235,0
|
|
20240117,133200,134302080,2235,2235,2235,2235,2
|
|
20240117,133100,134297610,2235,2220,2235,2220,100
|
|
20240117,133000,134075595,2235,2235,2235,2235,1
|
|
20240117,132900,134073360,2220,2220,2220,2220,806
|
|
20240117,132800,132284040,2235,2235,2235,2235,0
|
|
20240117,132700,132284040,2235,2230,2235,2230,202
|
|
20240117,132600,131833570,2235,2235,2235,2235,0
|
|
20240117,132500,131833570,2235,2235,2235,2235,0
|
|
20240117,132400,131833570,2235,2235,2235,2235,0
|
|
20240117,132300,131833570,2235,2235,2235,2235,1
|
|
20240117,132200,131831335,2235,2235,2235,2235,0
|
|
20240117,132100,131831335,2235,2235,2235,2235,11
|
|
20240117,132000,131806750,2230,2230,2235,2230,802
|
|
20240117,131900,130018285,2230,2230,2230,2230,202
|
|
20240117,131800,129567825,2230,2230,2230,2230,18
|
|
20240117,131700,129527685,2230,2225,2230,2225,551
|
|
20240117,131600,128300525,2225,2225,2225,2220,974
|
|
20240117,131500,126133875,2230,2230,2230,2230,0
|
|
20240117,131400,126133875,2230,2230,2230,2225,86
|
|
20240117,131300,125942165,2230,2230,2230,2230,0
|
|
20240117,131200,125942165,2230,2230,2230,2230,2267
|
|
20240117,131100,120886755,2240,2240,2240,2240,1
|
|
20240117,131000,120884515,2235,2235,2235,2235,1
|
|
20240117,130900,120882280,2240,2240,2240,2240,0
|
|
20240117,130800,120882280,2240,2240,2240,2240,0
|
|
20240117,130700,120882280,2240,2240,2240,2240,0
|
|
20240117,130600,120882280,2240,2240,2240,2240,2
|
|
20240117,130500,120877800,2240,2235,2240,2230,151
|
|
20240117,130400,120540370,2245,2245,2245,2245,0
|
|
20240117,130300,120540370,2245,2245,2245,2245,0
|
|
20240117,130200,120540370,2245,2245,2245,2245,0
|
|
20240117,130100,120540370,2245,2245,2245,2245,1
|
|
20240117,130000,120538125,2235,2235,2235,2235,460
|
|
20240117,125900,119510025,2245,2235,2245,2235,43
|
|
20240117,125800,119413910,2235,2235,2235,2235,1
|
|
20240117,125700,119411675,2235,2235,2235,2235,0
|
|
20240117,125600,119411675,2235,2235,2235,2235,57
|
|
20240117,125500,119284280,2235,2255,2255,2235,17
|
|
20240117,125400,119246265,2235,2235,2235,2235,300
|
|
20240117,125300,118575765,2235,2235,2235,2235,20
|
|
20240117,125200,118531065,2255,2245,2255,2245,50
|
|
20240117,125100,118418400,2240,2240,2240,2240,0
|
|
20240117,125000,118418400,2240,2240,2240,2240,1
|
|
20240117,124900,118416160,2235,2235,2235,2235,0
|
|
20240117,124800,118416160,2235,2235,2235,2235,0
|
|
20240117,124700,118416160,2235,2235,2235,2235,0
|
|
20240117,124600,118416160,2235,2240,2240,2235,200
|
|
20240117,124500,117968920,2255,2255,2255,2255,0
|
|
20240117,124400,117968920,2255,2255,2255,2255,0
|
|
20240117,124300,117968920,2255,2255,2255,2255,0
|
|
20240117,124200,117968920,2255,2255,2255,2255,66
|
|
20240117,124100,117820090,2255,2255,2255,2255,312
|
|
20240117,124000,117116530,2255,2255,2255,2255,0
|
|
20240117,123900,117116530,2255,2255,2255,2255,0
|
|
20240117,123800,117116530,2255,2255,2255,2255,0
|
|
20240117,123700,117116530,2255,2255,2255,2255,1
|
|
20240117,123600,117114275,2245,2245,2245,2245,20
|
|
20240117,123500,117069375,2245,2245,2245,2245,0
|
|
20240117,123400,117069375,2245,2245,2245,2245,0
|
|
20240117,123300,117069375,2245,2245,2245,2245,20
|
|
20240117,123200,117024475,2245,2245,2245,2245,0
|
|
20240117,123100,117024475,2245,2245,2245,2245,0
|
|
20240117,123000,117024475,2245,2245,2245,2245,0
|
|
20240117,122900,117024475,2245,2245,2245,2245,2
|
|
20240117,122800,117019985,2245,2245,2245,2245,2
|
|
20240117,122700,117015495,2245,2245,2245,2245,0
|
|
20240117,122600,117015495,2245,2245,2245,2245,0
|
|
20240117,122500,117015495,2245,2245,2245,2245,0
|
|
20240117,122400,117015495,2245,2245,2245,2245,0
|
|
20240117,122300,117015495,2245,2245,2245,2245,4
|
|
20240117,122200,117006515,2245,2245,2245,2245,2
|
|
20240117,122100,117002025,2245,2245,2245,2245,0
|
|
20240117,122000,117002025,2245,2245,2245,2245,0
|
|
20240117,121900,117002025,2245,2245,2245,2245,9
|
|
20240117,121800,116981820,2245,2245,2245,2245,6
|
|
20240117,121700,116968350,2240,2240,2240,2240,0
|
|
20240117,121600,116968350,2240,2240,2240,2240,0
|
|
20240117,121500,116968350,2240,2240,2240,2240,0
|
|
20240117,121400,116968350,2240,2240,2240,2240,1
|
|
20240117,121300,116966110,2230,2230,2230,2230,10
|
|
20240117,121200,116943810,2230,2240,2240,2230,1200
|
|
20240117,121100,114257750,2240,2240,2240,2240,33
|
|
20240117,121000,114183830,2240,2240,2240,2235,13
|
|
20240117,120900,114154715,2230,2235,2235,2230,900
|
|
20240117,120800,112143685,2240,2240,2240,2240,0
|
|
20240117,120700,112143685,2240,2240,2240,2240,0
|
|
20240117,120600,112143685,2240,2240,2240,2240,2
|
|
20240117,120500,112139205,2235,2235,2235,2235,100
|
|
20240117,120400,111915705,2235,2240,2240,2235,301
|
|
20240117,120300,111242965,2235,2235,2235,2235,0
|
|
20240117,120200,111242965,2235,2235,2240,2235,164
|
|
20240117,120100,110876360,2240,2245,2245,2240,9
|
|
20240117,120000,110856195,2255,2255,2255,2255,0
|
|
20240117,115900,110856195,2255,2255,2255,2255,0
|
|
20240117,115800,110856195,2255,2255,2255,2255,0
|
|
20240117,115700,110856195,2255,2255,2255,2255,0
|
|
20240117,115600,110856195,2255,2255,2255,2255,0
|
|
20240117,115500,110856195,2255,2255,2255,2240,181
|
|
20240117,115400,110448340,2250,2250,2250,2250,40
|
|
20240117,115300,110358340,2250,2250,2250,2250,10
|
|
20240117,115200,110335840,2250,2250,2250,2250,2
|
|
20240117,115100,110331340,2250,2250,2250,2250,1
|
|
20240117,115000,110329090,2230,2230,2230,2230,0
|
|
20240117,114900,110329090,2230,2250,2250,2230,2301
|
|
20240117,114800,105192605,2235,2235,2235,2235,0
|
|
20240117,114700,105192605,2235,2250,2250,2235,81
|
|
20240117,114600,105011555,2235,2245,2250,2235,206
|
|
20240117,114500,104551080,2260,2260,2260,2260,0
|
|
20240117,114400,104551080,2260,2260,2260,2260,0
|
|
20240117,114300,104551080,2260,2260,2260,2260,0
|
|
20240117,114200,104551080,2260,2260,2260,2260,44
|
|
20240117,114100,104451640,2260,2260,2260,2260,0
|
|
20240117,114000,104451640,2260,2245,2260,2235,2001
|
|
20240117,113900,99967355,2265,2265,2265,2265,0
|
|
20240117,113800,99967355,2265,2265,2265,2265,0
|
|
20240117,113700,99967355,2265,2265,2265,2265,0
|
|
20240117,113600,99967355,2265,2265,2265,2265,0
|
|
20240117,113500,99967355,2265,2265,2265,2265,0
|
|
20240117,113400,99967355,2265,2265,2265,2265,1
|
|
20240117,113300,99965090,2250,2255,2255,2250,6698
|
|
20240117,113200,84868815,2265,2265,2265,2265,0
|
|
20240117,113100,84868815,2265,2265,2265,2265,0
|
|
20240117,113000,84868815,2265,2265,2265,2265,0
|
|
20240117,112900,84868815,2265,2265,2265,2265,0
|
|
20240117,112800,84868815,2265,2265,2265,2265,0
|
|
20240117,112700,84868815,2265,2265,2265,2265,1
|
|
20240117,112600,84866550,2255,2255,2255,2255,0
|
|
20240117,112500,84866550,2255,2255,2255,2255,489
|
|
20240117,112400,83763855,2255,2255,2255,2255,0
|
|
20240117,112300,83763855,2255,2255,2255,2255,150
|
|
20240117,112200,83425605,2255,2265,2265,2255,8041
|
|
20240117,112100,65252155,2270,2270,2270,2270,0
|
|
20240117,112000,65252155,2270,2270,2270,2270,1
|
|
20240117,111900,65249885,2265,2265,2265,2265,0
|
|
20240117,111800,65249885,2265,2265,2265,2265,0
|
|
20240117,111700,65249885,2265,2265,2265,2265,0
|
|
20240117,111600,65249885,2265,2265,2265,2265,30
|
|
20240117,111500,65181935,2265,2265,2265,2265,0
|
|
20240117,111400,65181935,2265,2265,2265,2265,0
|
|
20240117,111300,65181935,2265,2265,2265,2265,0
|
|
20240117,111200,65181935,2265,2265,2265,2265,0
|
|
20240117,111100,65181935,2265,2270,2270,2265,576
|
|
20240117,111000,63877185,2270,2270,2270,2270,0
|
|
20240117,110900,63877185,2270,2265,2270,2265,60
|
|
20240117,110800,63741135,2270,2270,2270,2270,0
|
|
20240117,110700,63741135,2270,2270,2270,2270,0
|
|
20240117,110600,63741135,2270,2270,2270,2270,0
|
|
20240117,110500,63741135,2270,2270,2270,2270,0
|
|
20240117,110400,63741135,2270,2270,2270,2270,0
|
|
20240117,110300,63741135,2270,2270,2270,2270,1
|
|
20240117,110200,63738865,2265,2265,2265,2265,0
|
|
20240117,110100,63738865,2265,2265,2265,2265,502
|
|
20240117,110000,62601835,2270,2265,2270,2265,19
|
|
20240117,105900,62558795,2265,2270,2270,2265,71
|
|
20240117,105800,62397975,2270,2270,2270,2270,0
|
|
20240117,105700,62397975,2270,2270,2270,2270,0
|
|
20240117,105600,62397975,2270,2270,2270,2270,0
|
|
20240117,105500,62397975,2270,2270,2270,2270,1
|
|
20240117,105400,62395705,2265,2265,2265,2265,6
|
|
20240117,105300,62382115,2270,2270,2270,2270,0
|
|
20240117,105200,62382115,2270,2270,2270,2270,47
|
|
20240117,105100,62275425,2275,2275,2275,2275,25
|
|
20240117,105000,62218550,2270,2270,2270,2270,2500
|
|
20240117,104900,56543550,2270,2280,2280,2270,104
|
|
20240117,104800,56307440,2280,2280,2280,2280,1
|
|
20240117,104700,56305160,2280,2280,2280,2280,3
|
|
20240117,104600,56298320,2280,2280,2280,2280,197
|
|
20240117,104500,55849160,2275,2275,2275,2275,0
|
|
20240117,104400,55849160,2275,2275,2275,2275,0
|
|
20240117,104300,55849160,2275,2275,2275,2275,1
|
|
20240117,104200,55846885,2280,2280,2280,2280,0
|
|
20240117,104100,55846885,2280,2280,2280,2280,133
|
|
20240117,104000,55543645,2270,2270,2270,2270,0
|
|
20240117,103900,55543645,2270,2280,2280,2270,2635
|
|
20240117,103800,49558605,2280,2275,2280,2275,1001
|
|
20240117,103700,47281325,2280,2280,2280,2280,117
|
|
20240117,103600,47014565,2280,2280,2280,2280,20
|
|
20240117,103500,46968965,2280,2280,2280,2280,30
|
|
20240117,103400,46900565,2275,2275,2275,2275,26
|
|
20240117,103300,46841415,2280,2280,2280,2280,0
|
|
20240117,103200,46841415,2280,2280,2280,2280,0
|
|
20240117,103100,46841415,2280,2280,2280,2280,3
|
|
20240117,103000,46834575,2280,2280,2280,2280,0
|
|
20240117,102900,46834575,2280,2280,2280,2280,1
|
|
20240117,102800,46832295,2275,2275,2275,2275,437
|
|
20240117,102700,45838120,2275,2275,2275,2275,21
|
|
20240117,102600,45790345,2270,2270,2270,2270,0
|
|
20240117,102500,45790345,2270,2270,2270,2270,4
|
|
20240117,102400,45781265,2270,2265,2270,2265,2
|
|
20240117,102300,45776730,2270,2270,2270,2270,500
|
|
20240117,102200,44641730,2270,2270,2270,2270,0
|
|
20240117,102100,44641730,2270,2270,2270,2270,1
|
|
20240117,102000,44639460,2265,2265,2265,2265,0
|
|
20240117,101900,44639460,2265,2265,2265,2265,1
|
|
20240117,101800,44637195,2270,2270,2270,2270,0
|
|
20240117,101700,44637195,2270,2265,2270,2265,13
|
|
20240117,101600,44607695,2265,2270,2270,2265,14
|
|
20240117,101500,44575980,2270,2270,2270,2270,0
|
|
20240117,101400,44575980,2270,2270,2270,2270,2
|
|
20240117,101300,44571440,2270,2270,2270,2270,100
|
|
20240117,101200,44344440,2270,2270,2270,2270,0
|
|
20240117,101100,44344440,2270,2270,2270,2270,0
|
|
20240117,101000,44344440,2270,2270,2270,2270,0
|
|
20240117,100900,44344440,2270,2270,2270,2270,1
|
|
20240117,100800,44342170,2260,2265,2265,2260,1215
|
|
20240117,100700,41594765,2270,2270,2270,2270,0
|
|
20240117,100600,41594765,2270,2270,2270,2270,0
|
|
20240117,100500,41594765,2270,2270,2270,2270,0
|
|
20240117,100400,41594765,2270,2275,2275,2270,191
|
|
20240117,100300,41161140,2275,2275,2275,2275,1
|
|
20240117,100200,41158865,2275,2270,2275,2270,21
|
|
20240117,100100,41111190,2275,2275,2275,2275,0
|
|
20240117,100000,41111190,2275,2275,2275,2275,0
|
|
20240117,095900,41111190,2275,2275,2275,2275,1
|
|
20240117,095800,41108915,2265,2265,2265,2265,0
|
|
20240117,095700,41108915,2265,2265,2265,2265,172
|
|
20240117,095600,40719335,2280,2280,2280,2280,0
|
|
20240117,095500,40719335,2280,2280,2280,2280,0
|
|
20240117,095400,40719335,2280,2265,2280,2265,31
|
|
20240117,095300,40649105,2280,2280,2280,2280,0
|
|
20240117,095200,40649105,2280,2280,2280,2280,0
|
|
20240117,095100,40649105,2280,2280,2280,2280,1
|
|
20240117,095000,40646825,2270,2270,2270,2270,43
|
|
20240117,094900,40549215,2270,2270,2270,2270,0
|
|
20240117,094800,40549215,2270,2270,2270,2270,1
|
|
20240117,094700,40546945,2270,2270,2270,2270,0
|
|
20240117,094600,40546945,2270,2270,2270,2270,0
|
|
20240117,094500,40546945,2270,2270,2270,2270,0
|
|
20240117,094400,40546945,2270,2270,2270,2270,0
|
|
20240117,094300,40546945,2270,2270,2270,2270,1
|
|
20240117,094200,40544675,2265,2265,2265,2265,0
|
|
20240117,094100,40544675,2265,2265,2265,2265,0
|
|
20240117,094000,40544675,2265,2265,2265,2265,0
|
|
20240117,093900,40544675,2265,2280,2280,2265,416
|
|
20240117,093800,39599150,2280,2280,2280,2280,0
|
|
20240117,093700,39599150,2280,2280,2280,2280,3
|
|
20240117,093600,39592310,2280,2265,2280,2260,701
|
|
20240117,093500,38006530,2280,2280,2280,2280,1
|
|
20240117,093400,38004250,2265,2280,2280,2265,3281
|
|
20240117,093300,30572720,2280,2270,2280,2270,3
|
|
20240117,093200,30565900,2280,2280,2280,2280,1
|
|
20240117,093100,30563620,2270,2270,2280,2270,751
|
|
20240117,093000,28858840,2280,2280,2280,2280,50
|
|
20240117,092900,28744840,2280,2280,2280,2280,66
|
|
20240117,092800,28594360,2280,2270,2280,2270,11
|
|
20240117,092700,28569370,2270,2270,2270,2270,0
|
|
20240117,092600,28569370,2270,2270,2270,2270,43
|
|
20240117,092500,28471760,2280,2270,2280,2270,6
|
|
20240117,092400,28458120,2270,2270,2270,2270,1022
|
|
20240117,092300,26138180,2280,2270,2280,2270,491
|
|
20240117,092200,25023600,2275,2275,2275,2275,0
|
|
20240117,092100,25023600,2275,2275,2275,2275,100
|
|
20240117,092000,24796100,2275,2270,2275,2270,185
|
|
20240117,091900,24376010,2270,2275,2275,2270,1323
|
|
20240117,091800,21372550,2275,2275,2275,2275,168
|
|
20240117,091700,20990350,2275,2280,2280,2270,472
|
|
20240117,091600,19918470,2275,2275,2280,2275,264
|
|
20240117,091500,19317800,2275,2285,2285,2275,518
|
|
20240117,091400,18138340,2285,2285,2285,2285,1
|
|
20240117,091300,18136055,2290,2290,2290,2290,216
|
|
20240117,091200,17641415,2290,2285,2290,2270,1045
|
|
20240117,091100,15257430,2280,2285,2285,2280,2224
|
|
20240117,091000,10186210,2285,2300,2300,2285,1001
|
|
20240117,090900,7898910,2290,2300,2300,2290,32
|
|
20240117,090800,7825500,2305,2305,2305,2305,1
|
|
20240117,090700,7823195,2280,2280,2305,2280,2002
|
|
20240117,090600,3258610,2305,2305,2305,2305,1
|
|
20240117,090500,3256305,2305,2280,2305,2280,2
|
|
20240117,090400,3251720,2280,2305,2305,2280,2
|
|
20240117,090300,3247135,2305,2305,2305,2305,0
|
|
20240117,090200,3247135,2305,2305,2305,2305,1
|
|
20240117,090100,3244830,2280,2280,2280,2280,229
|
|
20240117,090000,2722710,2280,2300,2300,2280,1191
|