649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194600,208234000,2250,2250,2250,2250,1011
|
|
20240119,194500,208234000,2250,2250,2250,2250,0
|
|
20240119,194400,208234000,2250,2250,2250,2250,0
|
|
20240119,194300,208234000,2250,2250,2250,2250,0
|
|
20240119,194200,208234000,2250,2250,2250,2250,0
|
|
20240119,194100,208234000,2250,2250,2250,2250,0
|
|
20240119,194000,208234000,2250,2250,2250,2250,0
|
|
20240119,193900,208234000,2250,2250,2250,2250,0
|
|
20240119,193800,208234000,2250,2250,2250,2250,0
|
|
20240119,193700,208234000,2250,2250,2250,2250,0
|
|
20240119,193600,208234000,2250,2250,2250,2250,0
|
|
20240119,193500,208234000,2250,2250,2250,2250,0
|
|
20240119,193400,208234000,2250,2250,2250,2250,0
|
|
20240119,193300,208234000,2250,2250,2250,2250,0
|
|
20240119,193200,208234000,2250,2250,2250,2250,0
|
|
20240119,193100,208234000,2250,2250,2250,2250,0
|
|
20240119,193000,208234000,2250,2250,2250,2250,0
|
|
20240119,192900,208234000,2250,2250,2250,2250,0
|
|
20240119,192800,208234000,2250,2250,2250,2250,0
|
|
20240119,192700,208234000,2250,2250,2250,2250,0
|
|
20240119,192600,208234000,2250,2250,2250,2250,0
|
|
20240119,192500,208234000,2250,2250,2250,2250,0
|
|
20240119,192400,208234000,2250,2250,2250,2250,0
|
|
20240119,192300,208234000,2250,2250,2250,2250,0
|
|
20240119,192200,208234000,2250,2250,2250,2250,0
|
|
20240119,192100,208234000,2250,2250,2250,2250,0
|
|
20240119,192000,208234000,2250,2250,2250,2250,0
|
|
20240119,191900,208234000,2250,2250,2250,2250,0
|
|
20240119,191800,208234000,2250,2250,2250,2250,0
|
|
20240119,191700,208234000,2250,2250,2250,2250,0
|
|
20240119,191600,208234000,2250,2250,2250,2250,1011
|
|
20240119,191500,208234000,2250,2250,2250,2250,0
|
|
20240119,191400,208234000,2250,2250,2250,2250,0
|
|
20240119,191300,208234000,2250,2250,2250,2250,0
|
|
20240119,191200,208234000,2250,2250,2250,2250,0
|
|
20240119,191100,208234000,2250,2250,2250,2250,0
|
|
20240119,191000,208234000,2250,2250,2250,2250,0
|
|
20240119,190900,208234000,2250,2250,2250,2250,0
|
|
20240119,190800,208234000,2250,2250,2250,2250,0
|
|
20240119,190700,208234000,2250,2250,2250,2250,0
|
|
20240119,190600,208234000,2250,2250,2250,2250,0
|
|
20240119,190500,208234000,2250,2250,2250,2250,0
|
|
20240119,190400,208234000,2250,2250,2250,2250,0
|
|
20240119,190300,208234000,2250,2250,2250,2250,0
|
|
20240119,190200,208234000,2250,2250,2250,2250,0
|
|
20240119,190100,208234000,2250,2250,2250,2250,0
|
|
20240119,190000,208234000,2250,2250,2250,2250,0
|
|
20240119,185900,208234000,2250,2250,2250,2250,0
|
|
20240119,185800,208234000,2250,2250,2250,2250,0
|
|
20240119,185700,208234000,2250,2250,2250,2250,0
|
|
20240119,185600,208234000,2250,2250,2250,2250,0
|
|
20240119,185500,208234000,2250,2250,2250,2250,0
|
|
20240119,185400,208234000,2250,2250,2250,2250,0
|
|
20240119,185300,208234000,2250,2250,2250,2250,0
|
|
20240119,185200,208234000,2250,2250,2250,2250,0
|
|
20240119,185100,208234000,2250,2250,2250,2250,0
|
|
20240119,185000,208234000,2250,2250,2250,2250,0
|
|
20240119,184900,208234000,2250,2250,2250,2250,0
|
|
20240119,184800,208234000,2250,2250,2250,2250,0
|
|
20240119,184700,208234000,2250,2250,2250,2250,0
|
|
20240119,184600,208234000,2250,2250,2250,2250,1011
|
|
20240119,184500,208234000,2250,2250,2250,2250,0
|
|
20240119,184400,208234000,2250,2250,2250,2250,0
|
|
20240119,184300,208234000,2250,2250,2250,2250,0
|
|
20240119,184200,208234000,2250,2250,2250,2250,0
|
|
20240119,184100,208234000,2250,2250,2250,2250,0
|
|
20240119,184000,208234000,2250,2250,2250,2250,0
|
|
20240119,183900,208234000,2250,2250,2250,2250,0
|
|
20240119,183800,208234000,2250,2250,2250,2250,0
|
|
20240119,183700,208234000,2250,2250,2250,2250,0
|
|
20240119,183600,208234000,2250,2250,2250,2250,0
|
|
20240119,183500,208234000,2250,2250,2250,2250,0
|
|
20240119,183400,208234000,2250,2250,2250,2250,0
|
|
20240119,183300,208234000,2250,2250,2250,2250,0
|
|
20240119,183200,208234000,2250,2250,2250,2250,0
|
|
20240119,183100,208234000,2250,2250,2250,2250,0
|
|
20240119,183000,208234000,2250,2250,2250,2250,0
|
|
20240119,182900,208234000,2250,2250,2250,2250,0
|
|
20240119,182800,208234000,2250,2250,2250,2250,0
|
|
20240119,182700,208234000,2250,2250,2250,2250,0
|
|
20240119,182600,208234000,2250,2250,2250,2250,0
|
|
20240119,182500,208234000,2250,2250,2250,2250,0
|
|
20240119,182400,208234000,2250,2250,2250,2250,0
|
|
20240119,182300,208234000,2250,2250,2250,2250,0
|
|
20240119,182200,208234000,2250,2250,2250,2250,0
|
|
20240119,182100,208234000,2250,2250,2250,2250,0
|
|
20240119,182000,208234000,2250,2250,2250,2250,0
|
|
20240119,181900,208234000,2250,2250,2250,2250,0
|
|
20240119,181800,208234000,2250,2250,2250,2250,0
|
|
20240119,181700,208234000,2250,2250,2250,2250,0
|
|
20240119,181600,208234000,2250,2250,2250,2250,1011
|
|
20240119,181500,208234000,2250,2250,2250,2250,0
|
|
20240119,181400,208234000,2250,2250,2250,2250,0
|
|
20240119,181300,208234000,2250,2250,2250,2250,0
|
|
20240119,181200,208234000,2250,2250,2250,2250,0
|
|
20240119,181100,208234000,2250,2250,2250,2250,0
|
|
20240119,181000,208234000,2250,2250,2250,2250,0
|
|
20240119,180900,208234000,2250,2250,2250,2250,0
|
|
20240119,180800,208234000,2250,2250,2250,2250,0
|
|
20240119,180700,208234000,2250,2250,2250,2250,0
|
|
20240119,180600,208234000,2250,2250,2250,2250,0
|
|
20240119,180500,208234000,2250,2250,2250,2250,0
|
|
20240119,180400,208234000,2250,2250,2250,2250,0
|
|
20240119,180300,208234000,2250,2250,2250,2250,0
|
|
20240119,180200,208234000,2250,2250,2250,2250,0
|
|
20240119,180100,208234000,2250,2250,2250,2250,0
|
|
20240119,180000,208234000,2250,2250,2250,2250,0
|
|
20240119,175900,208234000,2250,2250,2250,2250,0
|
|
20240119,175800,208234000,2250,2250,2250,2250,0
|
|
20240119,175700,208234000,2250,2250,2250,2250,0
|
|
20240119,175600,208234000,2250,2250,2250,2250,0
|
|
20240119,175500,208234000,2250,2250,2250,2250,0
|
|
20240119,175400,208234000,2250,2250,2250,2250,0
|
|
20240119,175300,208234000,2250,2250,2250,2250,0
|
|
20240119,175200,208234000,2250,2250,2250,2250,0
|
|
20240119,175100,208234000,2250,2250,2250,2250,0
|
|
20240119,175000,208234000,2250,2250,2250,2250,0
|
|
20240119,174900,208234000,2250,2250,2250,2250,0
|
|
20240119,174800,208234000,2250,2250,2250,2250,0
|
|
20240119,174700,208234000,2250,2250,2250,2250,0
|
|
20240119,174600,208234000,2250,2250,2250,2250,1011
|
|
20240119,174500,208234000,2250,2250,2250,2250,0
|
|
20240119,174400,208234000,2250,2250,2250,2250,0
|
|
20240119,174300,208234000,2250,2250,2250,2250,0
|
|
20240119,174200,208234000,2250,2250,2250,2250,0
|
|
20240119,174100,208234000,2250,2250,2250,2250,0
|
|
20240119,174000,208234000,2250,2250,2250,2250,0
|
|
20240119,173900,208234000,2250,2250,2250,2250,0
|
|
20240119,173800,208234000,2250,2250,2250,2250,0
|
|
20240119,173700,208234000,2250,2250,2250,2250,0
|
|
20240119,173600,208234000,2250,2250,2250,2250,0
|
|
20240119,173500,208234000,2250,2250,2250,2250,0
|
|
20240119,173400,208234000,2250,2250,2250,2250,0
|
|
20240119,173300,208234000,2250,2250,2250,2250,0
|
|
20240119,173200,208234000,2250,2250,2250,2250,0
|
|
20240119,173100,208234000,2250,2250,2250,2250,0
|
|
20240119,173000,208234000,2250,2250,2250,2250,0
|
|
20240119,172900,208234000,2250,2250,2250,2250,0
|
|
20240119,172800,208234000,2250,2250,2250,2250,0
|
|
20240119,172700,208234000,2250,2250,2250,2250,0
|
|
20240119,172600,208234000,2250,2250,2250,2250,0
|
|
20240119,172500,208234000,2250,2250,2250,2250,0
|
|
20240119,172400,208234000,2250,2250,2250,2250,0
|
|
20240119,172300,208234000,2250,2250,2250,2250,0
|
|
20240119,172200,208234000,2250,2250,2250,2250,0
|
|
20240119,172100,208234000,2250,2250,2250,2250,0
|
|
20240119,172000,208234000,2250,2250,2250,2250,0
|
|
20240119,171900,208234000,2250,2250,2250,2250,0
|
|
20240119,171800,208234000,2250,2250,2250,2250,0
|
|
20240119,171700,208234000,2250,2250,2250,2250,0
|
|
20240119,171600,208234000,2250,2250,2250,2250,1011
|
|
20240119,171500,208234000,2250,2250,2250,2250,0
|
|
20240119,171400,208234000,2250,2250,2250,2250,0
|
|
20240119,171300,208234000,2250,2250,2250,2250,0
|
|
20240119,171200,208234000,2250,2250,2250,2250,0
|
|
20240119,171100,208234000,2250,2250,2250,2250,0
|
|
20240119,171000,208234000,2250,2250,2250,2250,0
|
|
20240119,170900,208234000,2250,2250,2250,2250,0
|
|
20240119,170800,208234000,2250,2250,2250,2250,0
|
|
20240119,170700,208234000,2250,2250,2250,2250,0
|
|
20240119,170600,208234000,2250,2250,2250,2250,0
|
|
20240119,170500,208234000,2250,2250,2250,2250,0
|
|
20240119,170400,208234000,2250,2250,2250,2250,0
|
|
20240119,170300,208234000,2250,2250,2250,2250,0
|
|
20240119,170200,208234000,2250,2250,2250,2250,0
|
|
20240119,170100,208234000,2250,2250,2250,2250,0
|
|
20240119,170000,208234000,2250,2250,2250,2250,0
|
|
20240119,165900,208234000,2250,2250,2250,2250,0
|
|
20240119,165800,208234000,2250,2250,2250,2250,0
|
|
20240119,165700,208234000,2250,2250,2250,2250,0
|
|
20240119,165600,208234000,2250,2250,2250,2250,0
|
|
20240119,165500,208234000,2250,2250,2250,2250,0
|
|
20240119,165400,208234000,2250,2250,2250,2250,0
|
|
20240119,165300,208234000,2250,2250,2250,2250,0
|
|
20240119,165200,208234000,2250,2250,2250,2250,0
|
|
20240119,165100,208234000,2250,2250,2250,2250,0
|
|
20240119,165000,208234000,2250,2250,2250,2250,0
|
|
20240119,164900,208234000,2250,2250,2250,2250,0
|
|
20240119,164800,208234000,2250,2250,2250,2250,0
|
|
20240119,164700,208234000,2250,2250,2250,2250,0
|
|
20240119,164600,208234000,2250,2250,2250,2250,1011
|
|
20240119,164500,208234000,2250,2250,2250,2250,0
|
|
20240119,164400,208234000,2250,2250,2250,2250,0
|
|
20240119,164300,208234000,2250,2250,2250,2250,0
|
|
20240119,164200,208234000,2250,2250,2250,2250,0
|
|
20240119,164100,208234000,2250,2250,2250,2250,0
|
|
20240119,164000,208234000,2250,2250,2250,2250,0
|
|
20240119,163900,208234000,2250,2250,2250,2250,0
|
|
20240119,163800,208234000,2250,2250,2250,2250,0
|
|
20240119,163700,208234000,2250,2250,2250,2250,0
|
|
20240119,163600,208234000,2250,2250,2250,2250,0
|
|
20240119,163500,208234000,2250,2250,2250,2250,0
|
|
20240119,163400,208234000,2250,2250,2250,2250,0
|
|
20240119,163300,208234000,2250,2250,2250,2250,0
|
|
20240119,163200,208234000,2250,2250,2250,2250,0
|
|
20240119,163100,208234000,2250,2250,2250,2250,0
|
|
20240119,163000,208234000,2250,2250,2250,2250,0
|
|
20240119,162900,208234000,2250,2250,2250,2250,0
|
|
20240119,162800,208234000,2250,2250,2250,2250,0
|
|
20240119,162700,208234000,2250,2250,2250,2250,0
|
|
20240119,162600,208234000,2250,2250,2250,2250,0
|
|
20240119,162500,208234000,2250,2250,2250,2250,0
|
|
20240119,162400,208234000,2250,2250,2250,2250,0
|
|
20240119,162300,208234000,2250,2250,2250,2250,0
|
|
20240119,162200,208234000,2250,2250,2250,2250,0
|
|
20240119,162100,208234000,2250,2250,2250,2250,0
|
|
20240119,162000,208234000,2250,2250,2250,2250,0
|
|
20240119,161900,208234000,2250,2250,2250,2250,0
|
|
20240119,161800,208234000,2250,2250,2250,2250,0
|
|
20240119,161700,208234000,2250,2250,2250,2250,0
|
|
20240119,161600,208234000,2250,2250,2250,2250,1011
|
|
20240119,161500,208234000,2250,2250,2250,2250,0
|
|
20240119,161400,208234000,2250,2250,2250,2250,0
|
|
20240119,161300,208234000,2250,2250,2250,2250,0
|
|
20240119,161200,208234000,2250,2250,2250,2250,0
|
|
20240119,161100,208234000,2250,2250,2250,2250,0
|
|
20240119,161000,208234000,2250,2250,2250,2250,0
|
|
20240119,160900,208234000,2250,2250,2250,2250,0
|
|
20240119,160800,208234000,2250,2250,2250,2250,0
|
|
20240119,160700,208234000,2250,2250,2250,2250,0
|
|
20240119,160600,208234000,2250,2250,2250,2250,0
|
|
20240119,160500,208234000,2250,2250,2250,2250,0
|
|
20240119,160400,208234000,2250,2250,2250,2250,0
|
|
20240119,160300,208234000,2250,2250,2250,2250,0
|
|
20240119,160200,208234000,2250,2250,2250,2250,0
|
|
20240119,160100,208234000,2250,2250,2250,2250,0
|
|
20240119,160000,208234000,2250,2250,2250,2250,0
|
|
20240119,155900,208234000,2250,2250,2250,2250,0
|
|
20240119,155800,208234000,2250,2250,2250,2250,0
|
|
20240119,155700,208234000,2250,2250,2250,2250,0
|
|
20240119,155600,208234000,2250,2250,2250,2250,0
|
|
20240119,155500,208234000,2250,2250,2250,2250,0
|
|
20240119,155400,208234000,2250,2250,2250,2250,0
|
|
20240119,155300,208234000,2250,2250,2250,2250,0
|
|
20240119,155200,208234000,2250,2250,2250,2250,0
|
|
20240119,155100,208234000,2250,2250,2250,2250,0
|
|
20240119,155000,208234000,2250,2250,2250,2250,0
|
|
20240119,154900,208234000,2250,2250,2250,2250,0
|
|
20240119,154800,208234000,2250,2250,2250,2250,0
|
|
20240119,154700,208234000,2250,2250,2250,2250,0
|
|
20240119,154600,208234000,2250,2250,2250,2250,1011
|
|
20240119,154500,208234000,2250,2250,2250,2250,0
|
|
20240119,154400,208234000,2250,2250,2250,2250,0
|
|
20240119,154300,208234000,2250,2250,2250,2250,0
|
|
20240119,154200,208234000,2250,2250,2250,2250,0
|
|
20240119,154100,208234000,2250,2250,2250,2250,0
|
|
20240119,154000,208234000,2250,2250,2250,2250,0
|
|
20240119,153900,208234000,2250,2250,2250,2250,0
|
|
20240119,153800,208234000,2250,2250,2250,2250,0
|
|
20240119,153700,208234000,2250,2250,2250,2250,0
|
|
20240119,153600,208234000,2250,2250,2250,2250,0
|
|
20240119,153500,208234000,2250,2250,2250,2250,0
|
|
20240119,153400,208234000,2250,2250,2250,2250,0
|
|
20240119,153300,208234000,2250,2250,2250,2250,0
|
|
20240119,153200,208234000,2250,2250,2250,2250,0
|
|
20240119,153100,208234000,2250,2250,2250,2250,0
|
|
20240119,153000,208234000,2250,2250,2250,2250,1011
|
|
20240119,152900,205959250,2250,2250,2250,2250,0
|
|
20240119,152800,205959250,2250,2250,2250,2250,0
|
|
20240119,152700,205959250,2250,2250,2250,2250,0
|
|
20240119,152600,205959250,2250,2250,2250,2250,0
|
|
20240119,152500,205959250,2250,2250,2250,2250,0
|
|
20240119,152400,205959250,2250,2250,2250,2250,0
|
|
20240119,152300,205959250,2250,2250,2250,2250,0
|
|
20240119,152200,205959250,2250,2250,2250,2250,0
|
|
20240119,152100,205959250,2250,2250,2250,2250,0
|
|
20240119,152000,205959250,2250,2250,2250,2250,0
|
|
20240119,151900,205959250,2250,2255,2255,2245,98
|
|
20240119,151800,205739015,2255,2255,2255,2255,0
|
|
20240119,151700,205739015,2255,2255,2255,2255,0
|
|
20240119,151600,205739015,2255,2255,2255,2255,12
|
|
20240119,151500,205711955,2250,2250,2255,2250,12
|
|
20240119,151400,205684930,2255,2255,2255,2255,5
|
|
20240119,151300,205673655,2255,2255,2255,2255,0
|
|
20240119,151200,205673655,2255,2255,2255,2255,0
|
|
20240119,151100,205673655,2255,2255,2255,2255,0
|
|
20240119,151000,205673655,2255,2255,2255,2255,2
|
|
20240119,150900,205669145,2255,2245,2255,2245,1767
|
|
20240119,150800,201702220,2245,2255,2255,2245,5374
|
|
20240119,150700,189637330,2250,2250,2255,2250,340
|
|
20240119,150600,188872320,2250,2250,2250,2250,7
|
|
20240119,150500,188856570,2255,2255,2255,2255,0
|
|
20240119,150400,188856570,2255,2255,2255,2255,0
|
|
20240119,150300,188856570,2255,2255,2255,2255,0
|
|
20240119,150200,188856570,2255,2255,2255,2255,0
|
|
20240119,150100,188856570,2255,2250,2255,2250,1112
|
|
20240119,150000,186354510,2255,2255,2255,2255,2
|
|
20240119,145900,186350000,2255,2255,2255,2255,708
|
|
20240119,145800,184753460,2255,2255,2255,2255,19
|
|
20240119,145700,184710615,2250,2250,2255,2250,1197
|
|
20240119,145600,182016930,2250,2250,2250,2250,194
|
|
20240119,145500,181580430,2250,2250,2250,2250,6
|
|
20240119,145400,181566930,2255,2255,2255,2255,0
|
|
20240119,145300,181566930,2255,2255,2255,2255,0
|
|
20240119,145200,181566930,2255,2255,2255,2255,0
|
|
20240119,145100,181566930,2255,2255,2255,2255,40
|
|
20240119,145000,181476730,2255,2255,2255,2255,0
|
|
20240119,144900,181476730,2255,2255,2255,2255,10
|
|
20240119,144800,181454180,2245,2245,2245,2245,2
|
|
20240119,144700,181449690,2255,2255,2255,2255,0
|
|
20240119,144600,181449690,2255,2255,2255,2255,1
|
|
20240119,144500,181447435,2245,2245,2245,2245,0
|
|
20240119,144400,181447435,2245,2250,2250,2245,218
|
|
20240119,144300,180957890,2255,2255,2255,2255,0
|
|
20240119,144200,180957890,2255,2255,2255,2255,0
|
|
20240119,144100,180957890,2255,2255,2255,2255,0
|
|
20240119,144000,180957890,2255,2255,2255,2255,3
|
|
20240119,143900,180951125,2255,2250,2255,2250,257
|
|
20240119,143800,180372870,2255,2255,2255,2255,0
|
|
20240119,143700,180372870,2255,2255,2255,2255,0
|
|
20240119,143600,180372870,2255,2255,2255,2255,0
|
|
20240119,143500,180372870,2255,2255,2255,2255,0
|
|
20240119,143400,180372870,2255,2255,2255,2255,3
|
|
20240119,143300,180366105,2255,2255,2255,2255,0
|
|
20240119,143200,180366105,2255,2255,2255,2255,0
|
|
20240119,143100,180366105,2255,2255,2255,2255,0
|
|
20240119,143000,180366105,2255,2255,2255,2255,0
|
|
20240119,142900,180366105,2255,2255,2255,2255,0
|
|
20240119,142800,180366105,2255,2255,2255,2255,1
|
|
20240119,142700,180363850,2250,2250,2250,2250,0
|
|
20240119,142600,180363850,2250,2250,2250,2250,234
|
|
20240119,142500,179837350,2250,2250,2250,2250,0
|
|
20240119,142400,179837350,2250,2250,2250,2250,2
|
|
20240119,142300,179832850,2250,2250,2250,2250,200
|
|
20240119,142200,179382850,2250,2250,2250,2250,2
|
|
20240119,142100,179378350,2250,2245,2250,2245,142
|
|
20240119,142000,179059525,2250,2245,2250,2240,110
|
|
20240119,141900,178813005,2250,2250,2250,2245,777
|
|
20240119,141800,177066180,2250,2250,2250,2250,12
|
|
20240119,141700,177039180,2255,2255,2255,2255,0
|
|
20240119,141600,177039180,2255,2255,2255,2255,71
|
|
20240119,141500,176879075,2255,2255,2255,2255,0
|
|
20240119,141400,176879075,2255,2255,2255,2255,0
|
|
20240119,141300,176879075,2255,2255,2255,2255,0
|
|
20240119,141200,176879075,2255,2250,2255,2250,16
|
|
20240119,141100,176843020,2255,2250,2255,2250,276
|
|
20240119,141000,176222015,2250,2255,2255,2250,622
|
|
20240119,140900,174821005,2245,2245,2245,2245,2
|
|
20240119,140800,174816515,2255,2245,2255,2245,1343
|
|
20240119,140700,171799660,2250,2245,2250,2245,4
|
|
20240119,140600,171790665,2250,2250,2250,2250,16
|
|
20240119,140500,171754665,2245,2245,2245,2245,1
|
|
20240119,140400,171752420,2250,2250,2250,2250,0
|
|
20240119,140300,171752420,2250,2250,2250,2250,0
|
|
20240119,140200,171752420,2250,2250,2250,2250,0
|
|
20240119,140100,171752420,2250,2250,2250,2250,55
|
|
20240119,140000,171628670,2260,2250,2260,2240,1028
|
|
20240119,135900,169321785,2260,2250,2260,2245,302
|
|
20240119,135800,168643745,2250,2250,2250,2250,2088
|
|
20240119,135700,163945745,2260,2260,2260,2260,0
|
|
20240119,135600,163945745,2260,2260,2260,2260,1
|
|
20240119,135500,163943485,2255,2255,2255,2255,500
|
|
20240119,135400,162815985,2255,2255,2255,2255,0
|
|
20240119,135300,162815985,2255,2255,2255,2255,53
|
|
20240119,135200,162696470,2255,2260,2260,2250,21
|
|
20240119,135100,162649095,2260,2250,2260,2250,14
|
|
20240119,135000,162617555,2250,2250,2250,2250,0
|
|
20240119,134900,162617555,2250,2260,2260,2250,2
|
|
20240119,134800,162613045,2255,2255,2255,2255,26
|
|
20240119,134700,162554415,2255,2255,2255,2255,4
|
|
20240119,134600,162545395,2255,2255,2255,2255,1
|
|
20240119,134500,162543140,2250,2255,2255,2250,41
|
|
20240119,134400,162450880,2255,2255,2255,2255,0
|
|
20240119,134300,162450880,2255,2255,2255,2255,0
|
|
20240119,134200,162450880,2255,2255,2255,2255,2
|
|
20240119,134100,162446370,2255,2255,2255,2255,5
|
|
20240119,134000,162435095,2260,2250,2260,2250,56
|
|
20240119,133900,162308750,2260,2260,2260,2260,0
|
|
20240119,133800,162308750,2260,2260,2260,2260,0
|
|
20240119,133700,162308750,2260,2260,2260,2260,0
|
|
20240119,133600,162308750,2260,2260,2260,2260,0
|
|
20240119,133500,162308750,2260,2260,2260,2260,0
|
|
20240119,133400,162308750,2260,2260,2260,2260,1
|
|
20240119,133300,162306490,2260,2260,2260,2255,21
|
|
20240119,133200,162259035,2250,2260,2260,2250,519
|
|
20240119,133100,161091095,2255,2255,2255,2255,455
|
|
20240119,133000,160065070,2260,2260,2260,2260,0
|
|
20240119,132900,160065070,2260,2260,2260,2260,0
|
|
20240119,132800,160065070,2260,2260,2260,2260,515
|
|
20240119,132700,158901170,2265,2265,2265,2265,0
|
|
20240119,132600,158901170,2265,2265,2265,2265,0
|
|
20240119,132500,158901170,2265,2265,2265,2265,3
|
|
20240119,132400,158894375,2265,2265,2265,2265,0
|
|
20240119,132300,158894375,2265,2265,2265,2265,0
|
|
20240119,132200,158894375,2265,2265,2265,2265,1
|
|
20240119,132100,158892110,2260,2260,2260,2260,230
|
|
20240119,132000,158372310,2260,2260,2260,2260,0
|
|
20240119,131900,158372310,2260,2260,2260,2255,81
|
|
20240119,131800,158189510,2255,2255,2255,2255,115
|
|
20240119,131700,157930185,2260,2260,2260,2260,0
|
|
20240119,131600,157930185,2260,2260,2260,2260,0
|
|
20240119,131500,157930185,2260,2260,2260,2260,0
|
|
20240119,131400,157930185,2260,2260,2260,2260,605
|
|
20240119,131300,156562885,2255,2255,2255,2255,1
|
|
20240119,131200,156560630,2260,2260,2260,2260,0
|
|
20240119,131100,156560630,2260,2260,2260,2260,0
|
|
20240119,131000,156560630,2260,2260,2260,2260,0
|
|
20240119,130900,156560630,2260,2260,2260,2260,0
|
|
20240119,130800,156560630,2260,2260,2260,2260,0
|
|
20240119,130700,156560630,2260,2260,2260,2260,2
|
|
20240119,130600,156556110,2255,2255,2255,2255,0
|
|
20240119,130500,156556110,2255,2255,2255,2255,0
|
|
20240119,130400,156556110,2255,2255,2255,2255,0
|
|
20240119,130300,156556110,2255,2255,2255,2255,1
|
|
20240119,130200,156553855,2260,2260,2260,2260,0
|
|
20240119,130100,156553855,2260,2260,2260,2260,1
|
|
20240119,130000,156551595,2260,2260,2260,2260,0
|
|
20240119,125900,156551595,2260,2260,2260,2260,0
|
|
20240119,125800,156551595,2260,2260,2260,2260,2
|
|
20240119,125700,156547075,2255,2255,2255,2255,90
|
|
20240119,125600,156344125,2260,2260,2260,2260,0
|
|
20240119,125500,156344125,2260,2260,2260,2260,10
|
|
20240119,125400,156321525,2260,2260,2260,2260,10
|
|
20240119,125300,156298925,2255,2260,2260,2255,778
|
|
20240119,125200,154544525,2260,2260,2260,2260,12
|
|
20240119,125100,154517405,2265,2265,2265,2265,0
|
|
20240119,125000,154517405,2265,2265,2265,2265,0
|
|
20240119,124900,154517405,2265,2255,2265,2255,52
|
|
20240119,124800,154400135,2260,2260,2260,2260,0
|
|
20240119,124700,154400135,2260,2260,2260,2260,100
|
|
20240119,124600,154174135,2260,2260,2260,2260,0
|
|
20240119,124500,154174135,2260,2260,2260,2260,1
|
|
20240119,124400,154171875,2265,2265,2265,2265,95
|
|
20240119,124300,153956700,2265,2265,2265,2265,0
|
|
20240119,124200,153956700,2265,2265,2265,2265,1
|
|
20240119,124100,153954435,2260,2260,2260,2260,30
|
|
20240119,124000,153886635,2265,2260,2265,2255,1014
|
|
20240119,123900,151599990,2260,2260,2260,2260,17
|
|
20240119,123800,151561570,2260,2260,2260,2260,8
|
|
20240119,123700,151543490,2265,2265,2265,2265,1
|
|
20240119,123600,151541225,2265,2265,2265,2260,596
|
|
20240119,123500,150194200,2260,2260,2260,2260,0
|
|
20240119,123400,150194200,2260,2260,2260,2260,500
|
|
20240119,123300,149064200,2265,2265,2265,2265,0
|
|
20240119,123200,149064200,2265,2265,2265,2265,9
|
|
20240119,123100,149043815,2265,2265,2265,2265,0
|
|
20240119,123000,149043815,2265,2265,2265,2265,0
|
|
20240119,122900,149043815,2265,2265,2265,2265,0
|
|
20240119,122800,149043815,2265,2265,2265,2265,502
|
|
20240119,122700,147906785,2265,2265,2265,2265,0
|
|
20240119,122600,147906785,2265,2265,2265,2265,1
|
|
20240119,122500,147904520,2270,2270,2270,2270,0
|
|
20240119,122400,147904520,2270,2270,2270,2270,0
|
|
20240119,122300,147904520,2270,2270,2270,2270,0
|
|
20240119,122200,147904520,2270,2270,2270,2270,0
|
|
20240119,122100,147904520,2270,2270,2270,2270,0
|
|
20240119,122000,147904520,2270,2270,2270,2270,0
|
|
20240119,121900,147904520,2270,2270,2270,2270,0
|
|
20240119,121800,147904520,2270,2270,2270,2270,0
|
|
20240119,121700,147904520,2270,2270,2270,2270,0
|
|
20240119,121600,147904520,2270,2270,2270,2270,0
|
|
20240119,121500,147904520,2270,2265,2270,2265,663
|
|
20240119,121400,146402820,2270,2270,2270,2270,0
|
|
20240119,121300,146402820,2270,2265,2270,2265,41
|
|
20240119,121200,146309945,2265,2265,2265,2265,11
|
|
20240119,121100,146285030,2270,2270,2270,2270,0
|
|
20240119,121000,146285030,2270,2270,2270,2270,0
|
|
20240119,120900,146285030,2270,2270,2270,2270,0
|
|
20240119,120800,146285030,2270,2270,2270,2270,0
|
|
20240119,120700,146285030,2270,2270,2270,2270,0
|
|
20240119,120600,146285030,2270,2270,2270,2270,0
|
|
20240119,120500,146285030,2270,2270,2270,2270,1
|
|
20240119,120400,146282760,2270,2265,2270,2265,614
|
|
20240119,120300,144891990,2270,2270,2270,2270,0
|
|
20240119,120200,144891990,2270,2270,2270,2270,0
|
|
20240119,120100,144891990,2270,2270,2270,2270,1
|
|
20240119,120000,144889720,2275,2275,2275,2275,0
|
|
20240119,115900,144889720,2275,2265,2275,2260,1345
|
|
20240119,115800,141849850,2275,2275,2275,2275,0
|
|
20240119,115700,141849850,2275,2275,2275,2275,0
|
|
20240119,115600,141849850,2275,2275,2275,2275,0
|
|
20240119,115500,141849850,2275,2275,2275,2275,4
|
|
20240119,115400,141840750,2275,2265,2275,2260,486
|
|
20240119,115300,140742160,2270,2270,2270,2270,2
|
|
20240119,115200,140737620,2275,2275,2275,2275,7
|
|
20240119,115100,140721695,2275,2275,2275,2275,0
|
|
20240119,115000,140721695,2275,2270,2275,2270,21
|
|
20240119,114900,140674020,2260,2265,2265,2260,14
|
|
20240119,114800,140642320,2265,2265,2265,2265,29
|
|
20240119,114700,140576635,2275,2275,2275,2275,0
|
|
20240119,114600,140576635,2275,2275,2275,2275,0
|
|
20240119,114500,140576635,2275,2265,2275,2265,1551
|
|
20240119,114400,137063565,2265,2265,2265,2265,0
|
|
20240119,114300,137063565,2265,2265,2265,2265,23
|
|
20240119,114200,137011470,2265,2265,2265,2265,10
|
|
20240119,114100,136988820,2265,2265,2265,2260,23
|
|
20240119,114000,136936750,2265,2265,2265,2265,376
|
|
20240119,113900,136085110,2265,2265,2265,2265,525
|
|
20240119,113800,134895985,2270,2265,2270,2265,56
|
|
20240119,113700,134769135,2270,2270,2270,2270,354
|
|
20240119,113600,133965555,2275,2275,2275,2275,1316
|
|
20240119,113500,130971655,2280,2280,2280,2280,0
|
|
20240119,113400,130971655,2280,2280,2280,2280,0
|
|
20240119,113300,130971655,2280,2280,2280,2280,19
|
|
20240119,113200,130928335,2275,2275,2275,2275,0
|
|
20240119,113100,130928335,2275,2275,2275,2275,0
|
|
20240119,113000,130928335,2275,2275,2275,2275,0
|
|
20240119,112900,130928335,2275,2275,2275,2275,1
|
|
20240119,112800,130926060,2280,2280,2280,2280,0
|
|
20240119,112700,130926060,2280,2280,2280,2280,74
|
|
20240119,112600,130757340,2280,2280,2280,2280,0
|
|
20240119,112500,130757340,2280,2280,2280,2280,1
|
|
20240119,112400,130755060,2280,2280,2280,2280,0
|
|
20240119,112300,130755060,2280,2280,2280,2280,0
|
|
20240119,112200,130755060,2280,2280,2280,2280,0
|
|
20240119,112100,130755060,2280,2280,2280,2280,24
|
|
20240119,112000,130700340,2280,2280,2280,2280,52
|
|
20240119,111900,130581780,2275,2275,2275,2275,105
|
|
20240119,111800,130342905,2275,2280,2280,2275,399
|
|
20240119,111700,129434995,2275,2275,2275,2275,0
|
|
20240119,111600,129434995,2275,2275,2275,2275,0
|
|
20240119,111500,129434995,2275,2275,2275,2275,0
|
|
20240119,111400,129434995,2275,2275,2275,2275,0
|
|
20240119,111300,129434995,2275,2280,2280,2275,5
|
|
20240119,111200,129423615,2275,2275,2275,2275,2
|
|
20240119,111100,129419065,2275,2275,2275,2275,100
|
|
20240119,111000,129191565,2275,2280,2280,2275,16
|
|
20240119,110900,129155095,2280,2280,2280,2280,0
|
|
20240119,110800,129155095,2280,2280,2280,2280,215
|
|
20240119,110700,128664895,2285,2275,2285,2275,336
|
|
20240119,110600,127898670,2280,2275,2280,2275,6
|
|
20240119,110500,127885015,2280,2280,2280,2280,65
|
|
20240119,110400,127736815,2280,2275,2280,2270,1259
|
|
20240119,110300,124878700,2280,2275,2280,2275,133
|
|
20240119,110200,124576085,2280,2280,2280,2280,51
|
|
20240119,110100,124459805,2285,2285,2285,2285,12
|
|
20240119,110000,124432385,2290,2290,2290,2290,0
|
|
20240119,105900,124432385,2290,2290,2290,2290,0
|
|
20240119,105800,124432385,2290,2290,2290,2290,10
|
|
20240119,105700,124409485,2290,2290,2290,2290,46
|
|
20240119,105600,124304145,2290,2290,2290,2290,0
|
|
20240119,105500,124304145,2290,2280,2290,2280,80
|
|
20240119,105400,124121735,2280,2280,2280,2280,46
|
|
20240119,105300,124016855,2280,2280,2280,2280,55
|
|
20240119,105200,123891455,2280,2280,2280,2280,52
|
|
20240119,105100,123772895,2280,2280,2280,2280,42
|
|
20240119,105000,123677135,2280,2275,2280,2275,2
|
|
20240119,104900,123672580,2280,2280,2280,2280,0
|
|
20240119,104800,123672580,2280,2280,2290,2280,3
|
|
20240119,104700,123665730,2290,2285,2290,2270,890
|
|
20240119,104600,121640535,2285,2285,2285,2285,4
|
|
20240119,104500,121631395,2295,2290,2295,2290,1089
|
|
20240119,104400,119136740,2290,2290,2290,2290,0
|
|
20240119,104300,119136740,2290,2270,2290,2270,4000
|
|
20240119,104200,109988225,2270,2270,2270,2270,1
|
|
20240119,104100,109985955,2270,2275,2275,2270,124
|
|
20240119,104000,109704470,2275,2270,2275,2270,201
|
|
20240119,103900,109248195,2275,2280,2280,2275,3
|
|
20240119,103800,109241365,2265,2265,2265,2265,0
|
|
20240119,103700,109241365,2265,2280,2290,2265,5001
|
|
20240119,103600,97799245,2285,2275,2285,2275,222
|
|
20240119,103500,97292800,2260,2265,2265,2260,500
|
|
20240119,103400,96162795,2290,2280,2290,2280,2000
|
|
20240119,103300,91590700,2285,2275,2285,2275,2000
|
|
20240119,103200,87035705,2270,2265,2270,2265,1799
|
|
20240119,103100,82952470,2260,2260,2260,2260,79
|
|
20240119,103000,82773930,2265,2265,2265,2265,389
|
|
20240119,102900,81892845,2265,2265,2265,2265,0
|
|
20240119,102800,81892845,2265,2265,2265,2265,25
|
|
20240119,102700,81836220,2265,2265,2265,2265,0
|
|
20240119,102600,81836220,2265,2265,2265,2265,86
|
|
20240119,102500,81641430,2270,2270,2270,2270,34
|
|
20240119,102400,81564250,2265,2265,2265,2265,8
|
|
20240119,102300,81546130,2265,2265,2270,2265,1032
|
|
20240119,102200,79204735,2265,2265,2265,2265,0
|
|
20240119,102100,79204735,2265,2265,2265,2265,110
|
|
20240119,102000,78955585,2260,2260,2260,2260,1
|
|
20240119,101900,78953325,2265,2265,2265,2265,1
|
|
20240119,101800,78951060,2265,2270,2270,2265,157
|
|
20240119,101700,78594680,2265,2265,2265,2265,1218
|
|
20240119,101600,75835910,2270,2270,2270,2270,0
|
|
20240119,101500,75835910,2270,2270,2270,2270,0
|
|
20240119,101400,75835910,2270,2265,2270,2265,223
|
|
20240119,101300,75330805,2265,2270,2270,2265,105
|
|
20240119,101200,75092480,2265,2265,2265,2265,838
|
|
20240119,101100,73194410,2265,2265,2265,2265,2
|
|
20240119,101000,73189880,2275,2275,2275,2275,0
|
|
20240119,100900,73189880,2275,2265,2275,2265,17
|
|
20240119,100800,73151365,2275,2275,2275,2275,1
|
|
20240119,100700,73149090,2275,2275,2275,2275,0
|
|
20240119,100600,73149090,2275,2275,2275,2275,20
|
|
20240119,100500,73103590,2275,2270,2275,2265,52
|
|
20240119,100400,72985645,2270,2270,2270,2270,69
|
|
20240119,100300,72829015,2270,2270,2270,2270,8
|
|
20240119,100200,72810855,2265,2265,2265,2265,57
|
|
20240119,100100,72681750,2270,2265,2270,2265,805
|
|
20240119,100000,70854405,2265,2265,2265,2265,148
|
|
20240119,095900,70519185,2265,2265,2265,2265,106
|
|
20240119,095800,70279095,2265,2265,2265,2265,70
|
|
20240119,095700,70120545,2265,2265,2265,2265,5
|
|
20240119,095600,70109220,2270,2270,2270,2270,0
|
|
20240119,095500,70109220,2270,2265,2270,2265,2
|
|
20240119,095400,70104685,2265,2265,2265,2265,50
|
|
20240119,095300,69991435,2265,2265,2265,2265,0
|
|
20240119,095200,69991435,2265,2265,2265,2265,150
|
|
20240119,095100,69651685,2265,2265,2265,2265,562
|
|
20240119,095000,68378755,2265,2265,2270,2265,265
|
|
20240119,094900,67778525,2265,2265,2265,2265,0
|
|
20240119,094800,67778525,2265,2265,2265,2265,8
|
|
20240119,094700,67760405,2265,2265,2265,2265,12
|
|
20240119,094600,67733225,2265,2265,2275,2265,834
|
|
20240119,094500,65839780,2270,2265,2270,2265,18
|
|
20240119,094400,65799005,2265,2265,2265,2265,1
|
|
20240119,094300,65796740,2270,2270,2270,2270,124
|
|
20240119,094200,65515260,2270,2265,2270,2265,1086
|
|
20240119,094100,63050785,2265,2265,2265,2265,5
|
|
20240119,094000,63039460,2265,2265,2265,2265,10
|
|
20240119,093900,63016810,2265,2265,2265,2260,2051
|
|
20240119,093800,58376655,2265,2265,2265,2265,5
|
|
20240119,093700,58365330,2265,2260,2265,2260,2
|
|
20240119,093600,58360805,2270,2270,2270,2270,0
|
|
20240119,093500,58360805,2270,2270,2270,2270,10
|
|
20240119,093400,58338105,2270,2265,2270,2255,3101
|
|
20240119,093300,51337325,2270,2270,2270,2270,0
|
|
20240119,093200,51337325,2270,2270,2270,2270,0
|
|
20240119,093100,51337325,2270,2270,2270,2270,1
|
|
20240119,093000,51335055,2265,2265,2265,2265,3
|
|
20240119,092900,51328260,2265,2270,2270,2265,2
|
|
20240119,092800,51323725,2275,2265,2275,2265,63
|
|
20240119,092700,51181020,2265,2270,2280,2265,2004
|
|
20240119,092600,46618275,2270,2270,2270,2270,0
|
|
20240119,092500,46618275,2270,2265,2270,2265,40
|
|
20240119,092400,46527670,2265,2260,2265,2260,74
|
|
20240119,092300,46360065,2265,2250,2265,2250,54
|
|
20240119,092200,46238550,2270,2265,2270,2245,2351
|
|
20240119,092100,40938000,2265,2260,2265,2260,2826
|
|
20240119,092000,34537840,2265,2265,2265,2265,0
|
|
20240119,091900,34537840,2265,2265,2265,2260,4
|
|
20240119,091800,34528790,2250,2250,2250,2250,0
|
|
20240119,091700,34528790,2250,2255,2255,2250,48
|
|
20240119,091600,34420775,2260,2260,2260,2260,1
|
|
20240119,091500,34418515,2265,2265,2265,2265,0
|
|
20240119,091400,34418515,2265,2265,2265,2265,223
|
|
20240119,091300,33913420,2260,2260,2260,2260,521
|
|
20240119,091200,32735960,2260,2250,2260,2245,457
|
|
20240119,091100,31707730,2255,2255,2255,2255,4
|
|
20240119,091000,31698710,2250,2250,2255,2250,1289
|
|
20240119,090900,28798450,2250,2255,2260,2250,983
|
|
20240119,090800,26583200,2260,2250,2260,2250,267
|
|
20240119,090700,25979895,2260,2260,2260,2260,243
|
|
20240119,090600,25430715,2260,2250,2260,2250,625
|
|
20240119,090500,24024430,2250,2250,2260,2250,873
|
|
20240119,090400,22054575,2250,2250,2255,2250,613
|
|
20240119,090300,20674545,2255,2245,2255,2245,456
|
|
20240119,090200,19649790,2245,2245,2250,2235,2981
|
|
20240119,090100,12965180,2260,2260,2260,2260,10
|
|
20240119,090000,12942580,2265,2240,2265,2240,5740
|