649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194600,114726365,2255,2255,2255,2255,1284
|
|
20240118,194500,114726365,2255,2255,2255,2255,0
|
|
20240118,194400,114726365,2255,2255,2255,2255,0
|
|
20240118,194300,114726365,2255,2255,2255,2255,0
|
|
20240118,194200,114726365,2255,2255,2255,2255,0
|
|
20240118,194100,114726365,2255,2255,2255,2255,0
|
|
20240118,194000,114726365,2255,2255,2255,2255,0
|
|
20240118,193900,114726365,2255,2255,2255,2255,0
|
|
20240118,193800,114726365,2255,2255,2255,2255,0
|
|
20240118,193700,114726365,2255,2255,2255,2255,0
|
|
20240118,193600,114726365,2255,2255,2255,2255,0
|
|
20240118,193500,114726365,2255,2255,2255,2255,0
|
|
20240118,193400,114726365,2255,2255,2255,2255,0
|
|
20240118,193300,114726365,2255,2255,2255,2255,0
|
|
20240118,193200,114726365,2255,2255,2255,2255,0
|
|
20240118,193100,114726365,2255,2255,2255,2255,0
|
|
20240118,193000,114726365,2255,2255,2255,2255,0
|
|
20240118,192900,114726365,2255,2255,2255,2255,0
|
|
20240118,192800,114726365,2255,2255,2255,2255,0
|
|
20240118,192700,114726365,2255,2255,2255,2255,0
|
|
20240118,192600,114726365,2255,2255,2255,2255,0
|
|
20240118,192500,114726365,2255,2255,2255,2255,0
|
|
20240118,192400,114726365,2255,2255,2255,2255,0
|
|
20240118,192300,114726365,2255,2255,2255,2255,0
|
|
20240118,192200,114726365,2255,2255,2255,2255,0
|
|
20240118,192100,114726365,2255,2255,2255,2255,0
|
|
20240118,192000,114726365,2255,2255,2255,2255,0
|
|
20240118,191900,114726365,2255,2255,2255,2255,0
|
|
20240118,191800,114726365,2255,2255,2255,2255,0
|
|
20240118,191700,114726365,2255,2255,2255,2255,0
|
|
20240118,191600,114726365,2255,2255,2255,2255,1284
|
|
20240118,191500,114726365,2255,2255,2255,2255,0
|
|
20240118,191400,114726365,2255,2255,2255,2255,0
|
|
20240118,191300,114726365,2255,2255,2255,2255,0
|
|
20240118,191200,114726365,2255,2255,2255,2255,0
|
|
20240118,191100,114726365,2255,2255,2255,2255,0
|
|
20240118,191000,114726365,2255,2255,2255,2255,0
|
|
20240118,190900,114726365,2255,2255,2255,2255,0
|
|
20240118,190800,114726365,2255,2255,2255,2255,0
|
|
20240118,190700,114726365,2255,2255,2255,2255,0
|
|
20240118,190600,114726365,2255,2255,2255,2255,0
|
|
20240118,190500,114726365,2255,2255,2255,2255,0
|
|
20240118,190400,114726365,2255,2255,2255,2255,0
|
|
20240118,190300,114726365,2255,2255,2255,2255,0
|
|
20240118,190200,114726365,2255,2255,2255,2255,0
|
|
20240118,190100,114726365,2255,2255,2255,2255,0
|
|
20240118,190000,114726365,2255,2255,2255,2255,0
|
|
20240118,185900,114726365,2255,2255,2255,2255,0
|
|
20240118,185800,114726365,2255,2255,2255,2255,0
|
|
20240118,185700,114726365,2255,2255,2255,2255,0
|
|
20240118,185600,114726365,2255,2255,2255,2255,0
|
|
20240118,185500,114726365,2255,2255,2255,2255,0
|
|
20240118,185400,114726365,2255,2255,2255,2255,0
|
|
20240118,185300,114726365,2255,2255,2255,2255,0
|
|
20240118,185200,114726365,2255,2255,2255,2255,0
|
|
20240118,185100,114726365,2255,2255,2255,2255,0
|
|
20240118,185000,114726365,2255,2255,2255,2255,0
|
|
20240118,184900,114726365,2255,2255,2255,2255,0
|
|
20240118,184800,114726365,2255,2255,2255,2255,0
|
|
20240118,184700,114726365,2255,2255,2255,2255,0
|
|
20240118,184600,114726365,2255,2255,2255,2255,1284
|
|
20240118,184500,114726365,2255,2255,2255,2255,0
|
|
20240118,184400,114726365,2255,2255,2255,2255,0
|
|
20240118,184300,114726365,2255,2255,2255,2255,0
|
|
20240118,184200,114726365,2255,2255,2255,2255,0
|
|
20240118,184100,114726365,2255,2255,2255,2255,0
|
|
20240118,184000,114726365,2255,2255,2255,2255,0
|
|
20240118,183900,114726365,2255,2255,2255,2255,0
|
|
20240118,183800,114726365,2255,2255,2255,2255,0
|
|
20240118,183700,114726365,2255,2255,2255,2255,0
|
|
20240118,183600,114726365,2255,2255,2255,2255,0
|
|
20240118,183500,114726365,2255,2255,2255,2255,0
|
|
20240118,183400,114726365,2255,2255,2255,2255,0
|
|
20240118,183300,114726365,2255,2255,2255,2255,0
|
|
20240118,183200,114726365,2255,2255,2255,2255,0
|
|
20240118,183100,114726365,2255,2255,2255,2255,0
|
|
20240118,183000,114726365,2255,2255,2255,2255,0
|
|
20240118,182900,114726365,2255,2255,2255,2255,0
|
|
20240118,182800,114726365,2255,2255,2255,2255,0
|
|
20240118,182700,114726365,2255,2255,2255,2255,0
|
|
20240118,182600,114726365,2255,2255,2255,2255,0
|
|
20240118,182500,114726365,2255,2255,2255,2255,0
|
|
20240118,182400,114726365,2255,2255,2255,2255,0
|
|
20240118,182300,114726365,2255,2255,2255,2255,0
|
|
20240118,182200,114726365,2255,2255,2255,2255,0
|
|
20240118,182100,114726365,2255,2255,2255,2255,0
|
|
20240118,182000,114726365,2255,2255,2255,2255,0
|
|
20240118,181900,114726365,2255,2255,2255,2255,0
|
|
20240118,181800,114726365,2255,2255,2255,2255,0
|
|
20240118,181700,114726365,2255,2255,2255,2255,0
|
|
20240118,181600,114726365,2255,2255,2255,2255,1284
|
|
20240118,181500,114726365,2255,2255,2255,2255,0
|
|
20240118,181400,114726365,2255,2255,2255,2255,0
|
|
20240118,181300,114726365,2255,2255,2255,2255,0
|
|
20240118,181200,114726365,2255,2255,2255,2255,0
|
|
20240118,181100,114726365,2255,2255,2255,2255,0
|
|
20240118,181000,114726365,2255,2255,2255,2255,0
|
|
20240118,180900,114726365,2255,2255,2255,2255,0
|
|
20240118,180800,114726365,2255,2255,2255,2255,0
|
|
20240118,180700,114726365,2255,2255,2255,2255,0
|
|
20240118,180600,114726365,2255,2255,2255,2255,0
|
|
20240118,180500,114726365,2255,2255,2255,2255,0
|
|
20240118,180400,114726365,2255,2255,2255,2255,0
|
|
20240118,180300,114726365,2255,2255,2255,2255,0
|
|
20240118,180200,114726365,2255,2255,2255,2255,0
|
|
20240118,180100,114726365,2255,2255,2255,2255,0
|
|
20240118,180000,114726365,2255,2255,2255,2255,0
|
|
20240118,175900,114726365,2255,2255,2255,2255,0
|
|
20240118,175800,114726365,2255,2255,2255,2255,0
|
|
20240118,175700,114726365,2255,2255,2255,2255,0
|
|
20240118,175600,114726365,2255,2255,2255,2255,0
|
|
20240118,175500,114726365,2255,2255,2255,2255,0
|
|
20240118,175400,114726365,2255,2255,2255,2255,0
|
|
20240118,175300,114726365,2255,2255,2255,2255,0
|
|
20240118,175200,114726365,2255,2255,2255,2255,0
|
|
20240118,175100,114726365,2255,2255,2255,2255,0
|
|
20240118,175000,114726365,2255,2255,2255,2255,0
|
|
20240118,174900,114726365,2255,2255,2255,2255,0
|
|
20240118,174800,114726365,2255,2255,2255,2255,0
|
|
20240118,174700,114726365,2255,2255,2255,2255,0
|
|
20240118,174600,114726365,2255,2255,2255,2255,1284
|
|
20240118,174500,114726365,2255,2255,2255,2255,0
|
|
20240118,174400,114726365,2255,2255,2255,2255,0
|
|
20240118,174300,114726365,2255,2255,2255,2255,0
|
|
20240118,174200,114726365,2255,2255,2255,2255,0
|
|
20240118,174100,114726365,2255,2255,2255,2255,0
|
|
20240118,174000,114726365,2255,2255,2255,2255,0
|
|
20240118,173900,114726365,2255,2255,2255,2255,0
|
|
20240118,173800,114726365,2255,2255,2255,2255,0
|
|
20240118,173700,114726365,2255,2255,2255,2255,0
|
|
20240118,173600,114726365,2255,2255,2255,2255,0
|
|
20240118,173500,114726365,2255,2255,2255,2255,0
|
|
20240118,173400,114726365,2255,2255,2255,2255,0
|
|
20240118,173300,114726365,2255,2255,2255,2255,0
|
|
20240118,173200,114726365,2255,2255,2255,2255,0
|
|
20240118,173100,114726365,2255,2255,2255,2255,0
|
|
20240118,173000,114726365,2255,2255,2255,2255,0
|
|
20240118,172900,114726365,2255,2255,2255,2255,0
|
|
20240118,172800,114726365,2255,2255,2255,2255,0
|
|
20240118,172700,114726365,2255,2255,2255,2255,0
|
|
20240118,172600,114726365,2255,2255,2255,2255,0
|
|
20240118,172500,114726365,2255,2255,2255,2255,0
|
|
20240118,172400,114726365,2255,2255,2255,2255,0
|
|
20240118,172300,114726365,2255,2255,2255,2255,0
|
|
20240118,172200,114726365,2255,2255,2255,2255,0
|
|
20240118,172100,114726365,2255,2255,2255,2255,0
|
|
20240118,172000,114726365,2255,2255,2255,2255,0
|
|
20240118,171900,114726365,2255,2255,2255,2255,0
|
|
20240118,171800,114726365,2255,2255,2255,2255,0
|
|
20240118,171700,114726365,2255,2255,2255,2255,0
|
|
20240118,171600,114726365,2255,2255,2255,2255,1284
|
|
20240118,171500,114726365,2255,2255,2255,2255,0
|
|
20240118,171400,114726365,2255,2255,2255,2255,0
|
|
20240118,171300,114726365,2255,2255,2255,2255,0
|
|
20240118,171200,114726365,2255,2255,2255,2255,0
|
|
20240118,171100,114726365,2255,2255,2255,2255,0
|
|
20240118,171000,114726365,2255,2255,2255,2255,0
|
|
20240118,170900,114726365,2255,2255,2255,2255,0
|
|
20240118,170800,114726365,2255,2255,2255,2255,0
|
|
20240118,170700,114726365,2255,2255,2255,2255,0
|
|
20240118,170600,114726365,2255,2255,2255,2255,0
|
|
20240118,170500,114726365,2255,2255,2255,2255,0
|
|
20240118,170400,114726365,2255,2255,2255,2255,0
|
|
20240118,170300,114726365,2255,2255,2255,2255,0
|
|
20240118,170200,114726365,2255,2255,2255,2255,0
|
|
20240118,170100,114726365,2255,2255,2255,2255,0
|
|
20240118,170000,114726365,2255,2255,2255,2255,0
|
|
20240118,165900,114726365,2255,2255,2255,2255,0
|
|
20240118,165800,114726365,2255,2255,2255,2255,0
|
|
20240118,165700,114726365,2255,2255,2255,2255,0
|
|
20240118,165600,114726365,2255,2255,2255,2255,0
|
|
20240118,165500,114726365,2255,2255,2255,2255,0
|
|
20240118,165400,114726365,2255,2255,2255,2255,0
|
|
20240118,165300,114726365,2255,2255,2255,2255,0
|
|
20240118,165200,114726365,2255,2255,2255,2255,0
|
|
20240118,165100,114726365,2255,2255,2255,2255,0
|
|
20240118,165000,114726365,2255,2255,2255,2255,0
|
|
20240118,164900,114726365,2255,2255,2255,2255,0
|
|
20240118,164800,114726365,2255,2255,2255,2255,0
|
|
20240118,164700,114726365,2255,2255,2255,2255,0
|
|
20240118,164600,114726365,2255,2255,2255,2255,1284
|
|
20240118,164500,114726365,2255,2255,2255,2255,0
|
|
20240118,164400,114726365,2255,2255,2255,2255,0
|
|
20240118,164300,114726365,2255,2255,2255,2255,0
|
|
20240118,164200,114726365,2255,2255,2255,2255,0
|
|
20240118,164100,114726365,2255,2255,2255,2255,0
|
|
20240118,164000,114726365,2255,2255,2255,2255,0
|
|
20240118,163900,114726365,2255,2255,2255,2255,0
|
|
20240118,163800,114726365,2255,2255,2255,2255,0
|
|
20240118,163700,114726365,2255,2255,2255,2255,0
|
|
20240118,163600,114726365,2255,2255,2255,2255,0
|
|
20240118,163500,114726365,2255,2255,2255,2255,0
|
|
20240118,163400,114726365,2255,2255,2255,2255,0
|
|
20240118,163300,114726365,2255,2255,2255,2255,0
|
|
20240118,163200,114726365,2255,2255,2255,2255,0
|
|
20240118,163100,114726365,2255,2255,2255,2255,0
|
|
20240118,163000,114726365,2255,2255,2255,2255,0
|
|
20240118,162900,114726365,2255,2255,2255,2255,0
|
|
20240118,162800,114726365,2255,2255,2255,2255,0
|
|
20240118,162700,114726365,2255,2255,2255,2255,0
|
|
20240118,162600,114726365,2255,2255,2255,2255,0
|
|
20240118,162500,114726365,2255,2255,2255,2255,0
|
|
20240118,162400,114726365,2255,2255,2255,2255,0
|
|
20240118,162300,114726365,2255,2255,2255,2255,0
|
|
20240118,162200,114726365,2255,2255,2255,2255,0
|
|
20240118,162100,114726365,2255,2255,2255,2255,0
|
|
20240118,162000,114726365,2255,2255,2255,2255,0
|
|
20240118,161900,114726365,2255,2255,2255,2255,0
|
|
20240118,161800,114726365,2255,2255,2255,2255,0
|
|
20240118,161700,114726365,2255,2255,2255,2255,0
|
|
20240118,161600,114726365,2255,2255,2255,2255,1284
|
|
20240118,161500,114726365,2255,2255,2255,2255,0
|
|
20240118,161400,114726365,2255,2255,2255,2255,0
|
|
20240118,161300,114726365,2255,2255,2255,2255,0
|
|
20240118,161200,114726365,2255,2255,2255,2255,0
|
|
20240118,161100,114726365,2255,2255,2255,2255,0
|
|
20240118,161000,114726365,2255,2255,2255,2255,0
|
|
20240118,160900,114726365,2255,2255,2255,2255,0
|
|
20240118,160800,114726365,2255,2255,2255,2255,0
|
|
20240118,160700,114726365,2255,2255,2255,2255,0
|
|
20240118,160600,114726365,2255,2255,2255,2255,0
|
|
20240118,160500,114726365,2255,2255,2255,2255,0
|
|
20240118,160400,114726365,2255,2255,2255,2255,0
|
|
20240118,160300,114726365,2255,2255,2255,2255,0
|
|
20240118,160200,114726365,2255,2255,2255,2255,0
|
|
20240118,160100,114726365,2255,2255,2255,2255,0
|
|
20240118,160000,114726365,2255,2255,2255,2255,0
|
|
20240118,155900,114726365,2255,2255,2255,2255,0
|
|
20240118,155800,114726365,2255,2255,2255,2255,0
|
|
20240118,155700,114726365,2255,2255,2255,2255,0
|
|
20240118,155600,114726365,2255,2255,2255,2255,0
|
|
20240118,155500,114726365,2255,2255,2255,2255,0
|
|
20240118,155400,114726365,2255,2255,2255,2255,0
|
|
20240118,155300,114726365,2255,2255,2255,2255,0
|
|
20240118,155200,114726365,2255,2255,2255,2255,0
|
|
20240118,155100,114726365,2255,2255,2255,2255,0
|
|
20240118,155000,114726365,2255,2255,2255,2255,0
|
|
20240118,154900,114726365,2255,2255,2255,2255,0
|
|
20240118,154800,114726365,2255,2255,2255,2255,0
|
|
20240118,154700,114726365,2255,2255,2255,2255,0
|
|
20240118,154600,114726365,2255,2255,2255,2255,1284
|
|
20240118,154500,114726365,2255,2255,2255,2255,0
|
|
20240118,154400,114726365,2255,2255,2255,2255,0
|
|
20240118,154300,114726365,2255,2255,2255,2255,0
|
|
20240118,154200,114726365,2255,2255,2255,2255,0
|
|
20240118,154100,114726365,2255,2255,2255,2255,0
|
|
20240118,154000,114726365,2255,2255,2255,2255,0
|
|
20240118,153900,114726365,2255,2255,2255,2255,0
|
|
20240118,153800,114726365,2255,2255,2255,2255,0
|
|
20240118,153700,114726365,2255,2255,2255,2255,0
|
|
20240118,153600,114726365,2255,2255,2255,2255,0
|
|
20240118,153500,114726365,2255,2255,2255,2255,0
|
|
20240118,153400,114726365,2255,2255,2255,2255,0
|
|
20240118,153300,114726365,2255,2255,2255,2255,0
|
|
20240118,153200,114726365,2255,2255,2255,2255,0
|
|
20240118,153100,114726365,2255,2255,2255,2255,0
|
|
20240118,153000,114726365,2255,2255,2255,2255,1284
|
|
20240118,152900,111830945,2260,2260,2260,2260,0
|
|
20240118,152800,111830945,2260,2260,2260,2260,0
|
|
20240118,152700,111830945,2260,2260,2260,2260,0
|
|
20240118,152600,111830945,2260,2260,2260,2260,0
|
|
20240118,152500,111830945,2260,2260,2260,2260,0
|
|
20240118,152400,111830945,2260,2260,2260,2260,0
|
|
20240118,152300,111830945,2260,2260,2260,2260,0
|
|
20240118,152200,111830945,2260,2260,2260,2260,0
|
|
20240118,152100,111830945,2260,2260,2260,2260,0
|
|
20240118,152000,111830945,2260,2260,2260,2260,0
|
|
20240118,151900,111830945,2260,2245,2260,2240,902
|
|
20240118,151800,109809340,2250,2245,2250,2245,175
|
|
20240118,151700,109416460,2245,2245,2245,2245,951
|
|
20240118,151600,107281465,2250,2250,2250,2250,642
|
|
20240118,151500,105836965,2250,2250,2250,2250,238
|
|
20240118,151400,105301465,2255,2255,2255,2255,0
|
|
20240118,151300,105301465,2255,2255,2255,2255,764
|
|
20240118,151200,103578645,2255,2255,2255,2255,236
|
|
20240118,151100,103046465,2255,2255,2255,2255,0
|
|
20240118,151000,103046465,2255,2250,2255,2250,100
|
|
20240118,150900,102821400,2250,2250,2250,2250,0
|
|
20240118,150800,102821400,2250,2250,2250,2250,0
|
|
20240118,150700,102821400,2250,2250,2250,2250,0
|
|
20240118,150600,102821400,2250,2250,2250,2250,0
|
|
20240118,150500,102821400,2250,2250,2250,2240,1032
|
|
20240118,150400,100499410,2240,2240,2240,2240,0
|
|
20240118,150300,100499410,2240,2245,2245,2240,80
|
|
20240118,150200,100320205,2245,2245,2245,2245,0
|
|
20240118,150100,100320205,2245,2245,2245,2245,0
|
|
20240118,150000,100320205,2245,2245,2245,2245,0
|
|
20240118,145900,100320205,2245,2245,2245,2245,1
|
|
20240118,145800,100317960,2240,2240,2240,2240,0
|
|
20240118,145700,100317960,2240,2240,2240,2240,20
|
|
20240118,145600,100273160,2250,2250,2250,2250,1
|
|
20240118,145500,100270910,2245,2240,2245,2240,16
|
|
20240118,145400,100235065,2245,2245,2250,2245,6
|
|
20240118,145300,100221590,2240,2240,2240,2240,26
|
|
20240118,145200,100163350,2240,2245,2245,2240,400
|
|
20240118,145100,99267210,2245,2245,2245,2245,25
|
|
20240118,145000,99211085,2245,2245,2245,2245,25
|
|
20240118,144900,99154960,2250,2250,2250,2250,0
|
|
20240118,144800,99154960,2250,2250,2250,2250,0
|
|
20240118,144700,99154960,2250,2245,2250,2245,98
|
|
20240118,144600,98934945,2245,2245,2245,2245,3
|
|
20240118,144500,98928210,2250,2250,2250,2250,0
|
|
20240118,144400,98928210,2250,2250,2250,2250,1
|
|
20240118,144300,98925960,2250,2250,2250,2250,0
|
|
20240118,144200,98925960,2250,2250,2250,2250,0
|
|
20240118,144100,98925960,2250,2250,2250,2250,0
|
|
20240118,144000,98925960,2250,2250,2250,2250,2
|
|
20240118,143900,98921460,2240,2245,2245,2240,1200
|
|
20240118,143800,96227850,2245,2245,2245,2245,0
|
|
20240118,143700,96227850,2245,2245,2245,2245,0
|
|
20240118,143600,96227850,2245,2245,2245,2245,20
|
|
20240118,143500,96182950,2245,2245,2250,2245,32
|
|
20240118,143400,96111105,2245,2245,2245,2245,10
|
|
20240118,143300,96088655,2245,2245,2245,2245,10
|
|
20240118,143200,96066205,2250,2250,2250,2250,1
|
|
20240118,143100,96063955,2250,2250,2250,2250,100
|
|
20240118,143000,95838955,2255,2255,2255,2255,0
|
|
20240118,142900,95838955,2255,2245,2255,2245,42
|
|
20240118,142800,95744655,2255,2255,2255,2255,0
|
|
20240118,142700,95744655,2255,2255,2255,2255,22
|
|
20240118,142600,95695045,2255,2255,2255,2255,1
|
|
20240118,142500,95692790,2250,2250,2250,2250,31
|
|
20240118,142400,95623040,2250,2250,2250,2250,0
|
|
20240118,142300,95623040,2250,2250,2250,2250,0
|
|
20240118,142200,95623040,2250,2250,2250,2250,0
|
|
20240118,142100,95623040,2250,2250,2250,2250,0
|
|
20240118,142000,95623040,2250,2245,2250,2245,2
|
|
20240118,141900,95618545,2250,2250,2250,2250,0
|
|
20240118,141800,95618545,2250,2250,2250,2250,0
|
|
20240118,141700,95618545,2250,2250,2250,2250,0
|
|
20240118,141600,95618545,2250,2250,2250,2250,0
|
|
20240118,141500,95618545,2250,2250,2250,2250,0
|
|
20240118,141400,95618545,2250,2250,2250,2250,0
|
|
20240118,141300,95618545,2250,2250,2250,2250,0
|
|
20240118,141200,95618545,2250,2250,2250,2250,0
|
|
20240118,141100,95618545,2250,2245,2250,2240,3
|
|
20240118,141000,95611810,2245,2245,2245,2245,0
|
|
20240118,140900,95611810,2245,2245,2245,2245,3
|
|
20240118,140800,95605075,2255,2250,2255,2250,2
|
|
20240118,140700,95600570,2250,2250,2250,2250,0
|
|
20240118,140600,95600570,2250,2250,2250,2250,2
|
|
20240118,140500,95596070,2250,2245,2250,2245,6
|
|
20240118,140400,95582580,2250,2240,2250,2240,2
|
|
20240118,140300,95578090,2240,2250,2250,2240,34
|
|
20240118,140200,95501920,2240,2240,2240,2240,40
|
|
20240118,140100,95412320,2240,2240,2240,2240,0
|
|
20240118,140000,95412320,2240,2245,2245,2240,3100
|
|
20240118,135900,88458210,2245,2245,2245,2245,0
|
|
20240118,135800,88458210,2245,2245,2245,2245,72
|
|
20240118,135700,88296570,2250,2250,2250,2250,0
|
|
20240118,135600,88296570,2250,2250,2250,2250,0
|
|
20240118,135500,88296570,2250,2250,2250,2250,0
|
|
20240118,135400,88296570,2250,2250,2250,2250,0
|
|
20240118,135300,88296570,2250,2250,2250,2250,0
|
|
20240118,135200,88296570,2250,2250,2250,2250,2
|
|
20240118,135100,88292070,2245,2245,2245,2245,0
|
|
20240118,135000,88292070,2245,2245,2245,2245,1
|
|
20240118,134900,88289825,2250,2250,2250,2250,10
|
|
20240118,134800,88267325,2255,2255,2255,2255,15
|
|
20240118,134700,88233500,2255,2255,2255,2255,0
|
|
20240118,134600,88233500,2255,2255,2255,2255,0
|
|
20240118,134500,88233500,2255,2255,2255,2255,0
|
|
20240118,134400,88233500,2255,2255,2255,2255,0
|
|
20240118,134300,88233500,2255,2250,2255,2250,19
|
|
20240118,134200,88190690,2250,2250,2250,2250,1
|
|
20240118,134100,88188440,2250,2250,2250,2250,135
|
|
20240118,134000,87884690,2250,2250,2250,2250,857
|
|
20240118,133900,85956440,2255,2255,2255,2255,1
|
|
20240118,133800,85954185,2250,2250,2250,2250,300
|
|
20240118,133700,85279185,2250,2250,2250,2250,1
|
|
20240118,133600,85276935,2250,2250,2250,2250,0
|
|
20240118,133500,85276935,2250,2250,2250,2250,0
|
|
20240118,133400,85276935,2250,2250,2250,2250,0
|
|
20240118,133300,85276935,2250,2250,2250,2250,0
|
|
20240118,133200,85276935,2250,2250,2250,2250,0
|
|
20240118,133100,85276935,2250,2250,2250,2250,0
|
|
20240118,133000,85276935,2250,2250,2250,2250,50
|
|
20240118,132900,85164435,2250,2250,2250,2250,0
|
|
20240118,132800,85164435,2250,2250,2250,2250,0
|
|
20240118,132700,85164435,2250,2250,2250,2250,50
|
|
20240118,132600,85051935,2250,2250,2250,2250,50
|
|
20240118,132500,84939435,2250,2250,2250,2250,0
|
|
20240118,132400,84939435,2250,2250,2250,2250,9
|
|
20240118,132300,84919185,2250,2250,2250,2250,0
|
|
20240118,132200,84919185,2250,2250,2250,2250,0
|
|
20240118,132100,84919185,2250,2250,2250,2250,0
|
|
20240118,132000,84919185,2250,2250,2250,2250,0
|
|
20240118,131900,84919185,2250,2250,2250,2250,165
|
|
20240118,131800,84547935,2260,2260,2260,2260,0
|
|
20240118,131700,84547935,2260,2260,2260,2260,55
|
|
20240118,131600,84423635,2260,2260,2260,2260,0
|
|
20240118,131500,84423635,2260,2260,2260,2260,0
|
|
20240118,131400,84423635,2260,2260,2260,2260,11
|
|
20240118,131300,84398775,2260,2260,2260,2260,2
|
|
20240118,131200,84394255,2260,2255,2260,2255,541
|
|
20240118,131100,83173245,2255,2255,2255,2255,0
|
|
20240118,131000,83173245,2255,2255,2255,2255,3
|
|
20240118,130900,83166480,2255,2255,2255,2255,500
|
|
20240118,130800,82038980,2260,2260,2260,2260,0
|
|
20240118,130700,82038980,2260,2260,2260,2260,0
|
|
20240118,130600,82038980,2260,2260,2260,2260,0
|
|
20240118,130500,82038980,2260,2255,2260,2255,2
|
|
20240118,130400,82034465,2260,2260,2260,2260,2
|
|
20240118,130300,82029945,2260,2260,2260,2260,0
|
|
20240118,130200,82029945,2260,2260,2260,2260,0
|
|
20240118,130100,82029945,2260,2260,2260,2260,0
|
|
20240118,130000,82029945,2260,2260,2260,2260,0
|
|
20240118,125900,82029945,2260,2260,2260,2260,0
|
|
20240118,125800,82029945,2260,2260,2260,2260,0
|
|
20240118,125700,82029945,2260,2260,2260,2260,0
|
|
20240118,125600,82029945,2260,2260,2260,2260,0
|
|
20240118,125500,82029945,2260,2260,2260,2260,0
|
|
20240118,125400,82029945,2260,2260,2260,2260,0
|
|
20240118,125300,82029945,2260,2260,2260,2260,0
|
|
20240118,125200,82029945,2260,2260,2260,2260,0
|
|
20240118,125100,82029945,2260,2260,2260,2260,0
|
|
20240118,125000,82029945,2260,2255,2260,2255,2
|
|
20240118,124900,82025430,2255,2255,2255,2255,0
|
|
20240118,124800,82025430,2255,2255,2255,2255,0
|
|
20240118,124700,82025430,2255,2255,2255,2255,0
|
|
20240118,124600,82025430,2255,2255,2255,2255,0
|
|
20240118,124500,82025430,2255,2255,2255,2255,0
|
|
20240118,124400,82025430,2255,2255,2255,2255,0
|
|
20240118,124300,82025430,2255,2255,2255,2255,26
|
|
20240118,124200,81966800,2260,2260,2260,2260,320
|
|
20240118,124100,81243600,2265,2260,2265,2260,58
|
|
20240118,124000,81112340,2260,2265,2265,2260,414
|
|
20240118,123900,80174635,2265,2265,2265,2265,360
|
|
20240118,123800,79359235,2260,2260,2260,2260,0
|
|
20240118,123700,79359235,2260,2260,2260,2260,0
|
|
20240118,123600,79359235,2260,2260,2260,2260,2
|
|
20240118,123500,79354715,2265,2265,2265,2265,6
|
|
20240118,123400,79341125,2260,2260,2260,2260,0
|
|
20240118,123300,79341125,2260,2260,2260,2260,0
|
|
20240118,123200,79341125,2260,2260,2260,2260,0
|
|
20240118,123100,79341125,2260,2260,2260,2260,0
|
|
20240118,123000,79341125,2260,2260,2260,2260,1100
|
|
20240118,122900,76855125,2255,2255,2255,2255,1000
|
|
20240118,122800,74600125,2260,2260,2260,2260,0
|
|
20240118,122700,74600125,2260,2260,2260,2260,12
|
|
20240118,122600,74573005,2260,2260,2260,2260,0
|
|
20240118,122500,74573005,2260,2260,2260,2260,0
|
|
20240118,122400,74573005,2260,2260,2260,2260,1
|
|
20240118,122300,74570745,2255,2255,2255,2255,0
|
|
20240118,122200,74570745,2255,2255,2255,2255,2
|
|
20240118,122100,74566235,2250,2255,2255,2250,524
|
|
20240118,122000,73384620,2255,2255,2255,2255,0
|
|
20240118,121900,73384620,2255,2255,2255,2255,0
|
|
20240118,121800,73384620,2255,2255,2255,2255,0
|
|
20240118,121700,73384620,2255,2255,2255,2255,1
|
|
20240118,121600,73382365,2255,2255,2255,2255,0
|
|
20240118,121500,73382365,2255,2255,2255,2255,0
|
|
20240118,121400,73382365,2255,2255,2255,2255,0
|
|
20240118,121300,73382365,2255,2255,2255,2255,1
|
|
20240118,121200,73380110,2250,2250,2250,2250,0
|
|
20240118,121100,73380110,2250,2255,2255,2250,500
|
|
20240118,121000,72254165,2255,2255,2255,2255,9
|
|
20240118,120900,72233870,2260,2260,2260,2260,0
|
|
20240118,120800,72233870,2260,2255,2260,2255,601
|
|
20240118,120700,70877115,2255,2255,2255,2255,0
|
|
20240118,120600,70877115,2255,2255,2255,2255,0
|
|
20240118,120500,70877115,2255,2250,2255,2250,310
|
|
20240118,120400,70179565,2260,2260,2260,2260,0
|
|
20240118,120300,70179565,2260,2260,2260,2260,0
|
|
20240118,120200,70179565,2260,2260,2260,2260,0
|
|
20240118,120100,70179565,2260,2260,2260,2260,1
|
|
20240118,120000,70177305,2255,2255,2255,2255,0
|
|
20240118,115900,70177305,2255,2255,2255,2255,0
|
|
20240118,115800,70177305,2255,2255,2255,2255,1
|
|
20240118,115700,70175050,2255,2255,2255,2255,0
|
|
20240118,115600,70175050,2255,2255,2255,2255,0
|
|
20240118,115500,70175050,2255,2255,2255,2255,0
|
|
20240118,115400,70175050,2255,2255,2255,2255,1
|
|
20240118,115300,70172795,2260,2260,2260,2260,0
|
|
20240118,115200,70172795,2260,2260,2260,2260,0
|
|
20240118,115100,70172795,2260,2255,2260,2250,301
|
|
20240118,115000,69494045,2260,2260,2260,2260,0
|
|
20240118,114900,69494045,2260,2260,2260,2260,82
|
|
20240118,114800,69308725,2270,2270,2270,2270,0
|
|
20240118,114700,69308725,2270,2270,2270,2270,0
|
|
20240118,114600,69308725,2270,2270,2270,2270,0
|
|
20240118,114500,69308725,2270,2270,2270,2270,0
|
|
20240118,114400,69308725,2270,2265,2270,2265,29
|
|
20240118,114300,69242935,2265,2265,2265,2265,0
|
|
20240118,114200,69242935,2265,2265,2265,2265,0
|
|
20240118,114100,69242935,2265,2265,2265,2265,7
|
|
20240118,114000,69227080,2265,2265,2265,2265,0
|
|
20240118,113900,69227080,2265,2265,2265,2265,0
|
|
20240118,113800,69227080,2265,2265,2265,2265,5
|
|
20240118,113700,69215755,2265,2265,2265,2265,0
|
|
20240118,113600,69215755,2265,2265,2265,2265,1
|
|
20240118,113500,69213490,2265,2265,2265,2265,0
|
|
20240118,113400,69213490,2265,2265,2265,2265,0
|
|
20240118,113300,69213490,2265,2265,2265,2265,20
|
|
20240118,113200,69168190,2270,2270,2270,2270,1
|
|
20240118,113100,69165920,2260,2260,2260,2260,0
|
|
20240118,113000,69165920,2260,2260,2260,2260,0
|
|
20240118,112900,69165920,2260,2260,2260,2260,0
|
|
20240118,112800,69165920,2260,2260,2260,2260,500
|
|
20240118,112700,68035920,2270,2270,2270,2270,0
|
|
20240118,112600,68035920,2270,2270,2270,2270,0
|
|
20240118,112500,68035920,2270,2270,2270,2270,0
|
|
20240118,112400,68035920,2270,2270,2270,2270,0
|
|
20240118,112300,68035920,2270,2270,2270,2270,0
|
|
20240118,112200,68035920,2270,2270,2270,2270,40
|
|
20240118,112100,67945120,2270,2270,2270,2270,0
|
|
20240118,112000,67945120,2270,2270,2270,2270,0
|
|
20240118,111900,67945120,2270,2270,2270,2270,1
|
|
20240118,111800,67942850,2265,2265,2265,2265,0
|
|
20240118,111700,67942850,2265,2265,2265,2265,0
|
|
20240118,111600,67942850,2265,2265,2265,2265,20
|
|
20240118,111500,67897550,2265,2265,2265,2265,245
|
|
20240118,111400,67342625,2265,2265,2265,2265,5
|
|
20240118,111300,67331300,2265,2265,2265,2265,0
|
|
20240118,111200,67331300,2265,2265,2265,2265,0
|
|
20240118,111100,67331300,2265,2265,2265,2265,0
|
|
20240118,111000,67331300,2265,2265,2265,2265,0
|
|
20240118,110900,67331300,2265,2265,2265,2265,1
|
|
20240118,110800,67329035,2260,2260,2260,2260,0
|
|
20240118,110700,67329035,2260,2260,2260,2260,0
|
|
20240118,110600,67329035,2260,2260,2260,2260,235
|
|
20240118,110500,66797935,2265,2265,2265,2265,0
|
|
20240118,110400,66797935,2265,2265,2265,2265,0
|
|
20240118,110300,66797935,2265,2265,2265,2265,0
|
|
20240118,110200,66797935,2265,2265,2265,2265,0
|
|
20240118,110100,66797935,2265,2265,2265,2265,2
|
|
20240118,110000,66793405,2265,2265,2265,2265,0
|
|
20240118,105900,66793405,2265,2265,2265,2265,1
|
|
20240118,105800,66791140,2265,2265,2265,2265,0
|
|
20240118,105700,66791140,2265,2265,2265,2265,4
|
|
20240118,105600,66782080,2265,2265,2265,2265,60
|
|
20240118,105500,66646180,2265,2265,2265,2265,1
|
|
20240118,105400,66643915,2260,2260,2260,2260,1
|
|
20240118,105300,66641655,2260,2260,2260,2260,600
|
|
20240118,105200,65285655,2260,2260,2260,2260,0
|
|
20240118,105100,65285655,2260,2260,2260,2260,307
|
|
20240118,105000,64591835,2260,2260,2260,2260,0
|
|
20240118,104900,64591835,2260,2255,2260,2250,13
|
|
20240118,104800,64562570,2260,2260,2260,2260,1
|
|
20240118,104700,64560310,2265,2265,2265,2265,0
|
|
20240118,104600,64560310,2265,2265,2265,2265,0
|
|
20240118,104500,64560310,2265,2265,2265,2265,0
|
|
20240118,104400,64560310,2265,2265,2265,2265,0
|
|
20240118,104300,64560310,2265,2265,2265,2265,0
|
|
20240118,104200,64560310,2265,2265,2265,2265,1
|
|
20240118,104100,64558045,2250,2265,2265,2250,273
|
|
20240118,104000,63943270,2270,2270,2270,2270,1
|
|
20240118,103900,63941000,2250,2265,2265,2250,4716
|
|
20240118,103800,53324465,2270,2270,2270,2270,0
|
|
20240118,103700,53324465,2270,2270,2270,2270,23
|
|
20240118,103600,53272255,2275,2275,2275,2275,0
|
|
20240118,103500,53272255,2275,2275,2275,2275,0
|
|
20240118,103400,53272255,2275,2275,2275,2275,0
|
|
20240118,103300,53272255,2275,2275,2275,2275,0
|
|
20240118,103200,53272255,2275,2275,2275,2275,1
|
|
20240118,103100,53269980,2265,2265,2265,2265,0
|
|
20240118,103000,53269980,2265,2270,2270,2265,13
|
|
20240118,102900,53240530,2270,2270,2270,2270,16
|
|
20240118,102800,53204210,2270,2270,2270,2270,4
|
|
20240118,102700,53195130,2275,2270,2275,2265,7
|
|
20240118,102600,53179250,2275,2270,2275,2270,206
|
|
20240118,102500,52710705,2265,2265,2265,2255,254
|
|
20240118,102400,52135435,2265,2265,2265,2265,6
|
|
20240118,102300,52121845,2270,2270,2270,2270,30
|
|
20240118,102200,52053745,2270,2270,2270,2270,0
|
|
20240118,102100,52053745,2270,2270,2270,2270,23
|
|
20240118,102000,52001535,2270,2270,2270,2270,0
|
|
20240118,101900,52001535,2270,2270,2270,2270,0
|
|
20240118,101800,52001535,2270,2270,2270,2270,930
|
|
20240118,101700,49890435,2270,2270,2270,2270,0
|
|
20240118,101600,49890435,2270,2270,2270,2270,0
|
|
20240118,101500,49890435,2270,2270,2270,2270,0
|
|
20240118,101400,49890435,2270,2270,2270,2270,0
|
|
20240118,101300,49890435,2270,2270,2270,2270,0
|
|
20240118,101200,49890435,2270,2270,2270,2270,0
|
|
20240118,101100,49890435,2270,2270,2270,2270,3
|
|
20240118,101000,49883625,2265,2265,2265,2265,1
|
|
20240118,100900,49881360,2270,2270,2270,2270,0
|
|
20240118,100800,49881360,2270,2270,2270,2270,0
|
|
20240118,100700,49881360,2270,2270,2270,2270,0
|
|
20240118,100600,49881360,2270,2270,2270,2270,20
|
|
20240118,100500,49835960,2270,2270,2270,2270,717
|
|
20240118,100400,48208370,2270,2270,2270,2270,0
|
|
20240118,100300,48208370,2270,2255,2270,2255,3
|
|
20240118,100200,48201590,2270,2270,2270,2270,1
|
|
20240118,100100,48199320,2255,2255,2255,2255,5
|
|
20240118,100000,48188045,2265,2270,2270,2265,5
|
|
20240118,095900,48176710,2270,2270,2270,2270,0
|
|
20240118,095800,48176710,2270,2265,2270,2265,2
|
|
20240118,095700,48172175,2255,2255,2255,2255,2
|
|
20240118,095600,48167665,2260,2270,2270,2260,401
|
|
20240118,095500,47257405,2275,2275,2275,2275,41
|
|
20240118,095400,47164130,2275,2270,2275,2270,551
|
|
20240118,095300,45910835,2270,2265,2270,2265,1133
|
|
20240118,095200,43344585,2265,2265,2265,2265,0
|
|
20240118,095100,43344585,2265,2260,2265,2260,452
|
|
20240118,095000,42323060,2260,2260,2260,2260,0
|
|
20240118,094900,42323060,2260,2260,2260,2260,3598
|
|
20240118,094800,34191580,2250,2235,2255,2230,4790
|
|
20240118,094700,23475995,2235,2245,2245,2235,2
|
|
20240118,094600,23471515,2255,2255,2255,2255,1
|
|
20240118,094500,23469260,2250,2250,2255,2250,195
|
|
20240118,094400,23030505,2255,2255,2255,2255,0
|
|
20240118,094300,23030505,2255,2250,2255,2250,838
|
|
20240118,094200,21141060,2255,2255,2255,2255,0
|
|
20240118,094100,21141060,2255,2235,2255,2230,2002
|
|
20240118,094000,16670210,2255,2255,2255,2255,1
|
|
20240118,093900,16667955,2250,2250,2250,2250,890
|
|
20240118,093800,14665455,2250,2250,2250,2250,1
|
|
20240118,093700,14663205,2250,2250,2250,2250,0
|
|
20240118,093600,14663205,2250,2250,2250,2250,0
|
|
20240118,093500,14663205,2250,2250,2250,2250,0
|
|
20240118,093400,14663205,2250,2250,2250,2250,0
|
|
20240118,093300,14663205,2250,2250,2250,2250,0
|
|
20240118,093200,14663205,2250,2250,2250,2250,0
|
|
20240118,093100,14663205,2250,2250,2250,2250,0
|
|
20240118,093000,14663205,2250,2250,2250,2250,0
|
|
20240118,092900,14663205,2250,2250,2250,2250,0
|
|
20240118,092800,14663205,2250,2250,2250,2250,0
|
|
20240118,092700,14663205,2250,2250,2250,2250,0
|
|
20240118,092600,14663205,2250,2250,2250,2250,0
|
|
20240118,092500,14663205,2250,2250,2250,2250,23
|
|
20240118,092400,14611455,2250,2250,2250,2250,1
|
|
20240118,092300,14609205,2245,2240,2250,2240,19
|
|
20240118,092200,14566525,2250,2250,2250,2250,0
|
|
20240118,092100,14566525,2250,2250,2250,2250,0
|
|
20240118,092000,14566525,2250,2250,2250,2250,0
|
|
20240118,091900,14566525,2250,2250,2250,2250,1
|
|
20240118,091800,14564275,2230,2230,2230,2230,0
|
|
20240118,091700,14564275,2230,2250,2250,2230,21
|
|
20240118,091600,14517425,2230,2240,2240,2230,56
|
|
20240118,091500,14392225,2235,2235,2235,2235,253
|
|
20240118,091400,13826770,2220,2235,2235,2220,31
|
|
20240118,091300,13757935,2225,2225,2225,2225,390
|
|
20240118,091200,12890185,2235,2235,2235,2235,100
|
|
20240118,091100,12666685,2240,2240,2240,2240,0
|
|
20240118,091000,12666685,2240,2235,2240,2220,2048
|
|
20240118,090900,8114480,2240,2240,2240,2240,0
|
|
20240118,090800,8114480,2240,2240,2240,2240,177
|
|
20240118,090700,7718000,2250,2250,2250,2250,1000
|
|
20240118,090600,5468000,2255,2255,2255,2255,1
|
|
20240118,090500,5465745,2250,2235,2250,2235,330
|
|
20240118,090400,4723715,2240,2240,2240,2240,0
|
|
20240118,090300,4723715,2240,2240,2240,2240,0
|
|
20240118,090200,4723715,2240,2240,2240,2240,0
|
|
20240118,090100,4723715,2240,2240,2240,2240,1
|
|
20240118,090000,4721475,2230,2225,2230,2225,2102
|