603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,185900,1474565595,2690,2690,2690,2690,0
|
|
20240117,185800,1474565595,2690,2690,2690,2690,0
|
|
20240117,185700,1474565595,2690,2690,2690,2690,0
|
|
20240117,185600,1474565595,2690,2690,2690,2690,0
|
|
20240117,185500,1474565595,2690,2690,2690,2690,0
|
|
20240117,185400,1474565595,2690,2690,2690,2690,0
|
|
20240117,185300,1474565595,2690,2690,2690,2690,0
|
|
20240117,185200,1474565595,2690,2690,2690,2690,0
|
|
20240117,185100,1474565595,2690,2690,2690,2690,0
|
|
20240117,185000,1474565595,2690,2690,2690,2690,0
|
|
20240117,184900,1474565595,2690,2690,2690,2690,0
|
|
20240117,184800,1474565595,2690,2690,2690,2690,0
|
|
20240117,184700,1474565595,2690,2690,2690,2690,0
|
|
20240117,184600,1474565595,2690,2690,2690,2690,0
|
|
20240117,184500,1474565595,2690,2690,2690,2690,0
|
|
20240117,184400,1474565595,2690,2690,2690,2690,0
|
|
20240117,184300,1474565595,2690,2690,2690,2690,0
|
|
20240117,184200,1474565595,2690,2690,2690,2690,0
|
|
20240117,184100,1474565595,2690,2690,2690,2690,0
|
|
20240117,184000,1474565595,2690,2690,2690,2690,0
|
|
20240117,183900,1474565595,2690,2690,2690,2690,0
|
|
20240117,183800,1474565595,2690,2690,2690,2690,0
|
|
20240117,183700,1474565595,2690,2690,2690,2690,0
|
|
20240117,183600,1474565595,2690,2690,2690,2690,0
|
|
20240117,183500,1474565595,2690,2690,2690,2690,0
|
|
20240117,183400,1474565595,2690,2690,2690,2690,0
|
|
20240117,183300,1474565595,2690,2690,2690,2690,0
|
|
20240117,183200,1474565595,2690,2690,2690,2690,0
|
|
20240117,183100,1474565595,2690,2690,2690,2690,0
|
|
20240117,183000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,182900,1474565595,2690,2690,2690,2690,0
|
|
20240117,182800,1474565595,2690,2690,2690,2690,0
|
|
20240117,182700,1474565595,2690,2690,2690,2690,0
|
|
20240117,182600,1474565595,2690,2690,2690,2690,0
|
|
20240117,182500,1474565595,2690,2690,2690,2690,0
|
|
20240117,182400,1474565595,2690,2690,2690,2690,0
|
|
20240117,182300,1474565595,2690,2690,2690,2690,0
|
|
20240117,182200,1474565595,2690,2690,2690,2690,0
|
|
20240117,182100,1474565595,2690,2690,2690,2690,0
|
|
20240117,182000,1474565595,2690,2690,2690,2690,0
|
|
20240117,181900,1474565595,2690,2690,2690,2690,0
|
|
20240117,181800,1474565595,2690,2690,2690,2690,0
|
|
20240117,181700,1474565595,2690,2690,2690,2690,0
|
|
20240117,181600,1474565595,2690,2690,2690,2690,0
|
|
20240117,181500,1474565595,2690,2690,2690,2690,0
|
|
20240117,181400,1474565595,2690,2690,2690,2690,0
|
|
20240117,181300,1474565595,2690,2690,2690,2690,0
|
|
20240117,181200,1474565595,2690,2690,2690,2690,0
|
|
20240117,181100,1474565595,2690,2690,2690,2690,0
|
|
20240117,181000,1474565595,2690,2690,2690,2690,0
|
|
20240117,180900,1474565595,2690,2690,2690,2690,0
|
|
20240117,180800,1474565595,2690,2690,2690,2690,0
|
|
20240117,180700,1474565595,2690,2690,2690,2690,0
|
|
20240117,180600,1474565595,2690,2690,2690,2690,0
|
|
20240117,180500,1474565595,2690,2690,2690,2690,0
|
|
20240117,180400,1474565595,2690,2690,2690,2690,0
|
|
20240117,180300,1474565595,2690,2690,2690,2690,0
|
|
20240117,180200,1474565595,2690,2690,2690,2690,0
|
|
20240117,180100,1474565595,2690,2690,2690,2690,0
|
|
20240117,180000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,175900,1474565595,2690,2690,2690,2690,0
|
|
20240117,175800,1474565595,2690,2690,2690,2690,0
|
|
20240117,175700,1474565595,2690,2690,2690,2690,0
|
|
20240117,175600,1474565595,2690,2690,2690,2690,0
|
|
20240117,175500,1474565595,2690,2690,2690,2690,0
|
|
20240117,175400,1474565595,2690,2690,2690,2690,0
|
|
20240117,175300,1474565595,2690,2690,2690,2690,0
|
|
20240117,175200,1474565595,2690,2690,2690,2690,0
|
|
20240117,175100,1474565595,2690,2690,2690,2690,0
|
|
20240117,175000,1474565595,2690,2690,2690,2690,0
|
|
20240117,174900,1474565595,2690,2690,2690,2690,0
|
|
20240117,174800,1474565595,2690,2690,2690,2690,0
|
|
20240117,174700,1474565595,2690,2690,2690,2690,0
|
|
20240117,174600,1474565595,2690,2690,2690,2690,0
|
|
20240117,174500,1474565595,2690,2690,2690,2690,0
|
|
20240117,174400,1474565595,2690,2690,2690,2690,0
|
|
20240117,174300,1474565595,2690,2690,2690,2690,0
|
|
20240117,174200,1474565595,2690,2690,2690,2690,0
|
|
20240117,174100,1474565595,2690,2690,2690,2690,0
|
|
20240117,174000,1474565595,2690,2690,2690,2690,0
|
|
20240117,173900,1474565595,2690,2690,2690,2690,0
|
|
20240117,173800,1474565595,2690,2690,2690,2690,0
|
|
20240117,173700,1474565595,2690,2690,2690,2690,0
|
|
20240117,173600,1474565595,2690,2690,2690,2690,0
|
|
20240117,173500,1474565595,2690,2690,2690,2690,0
|
|
20240117,173400,1474565595,2690,2690,2690,2690,0
|
|
20240117,173300,1474565595,2690,2690,2690,2690,0
|
|
20240117,173200,1474565595,2690,2690,2690,2690,0
|
|
20240117,173100,1474565595,2690,2690,2690,2690,0
|
|
20240117,173000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,172900,1474565595,2690,2690,2690,2690,0
|
|
20240117,172800,1474565595,2690,2690,2690,2690,0
|
|
20240117,172700,1474565595,2690,2690,2690,2690,0
|
|
20240117,172600,1474565595,2690,2690,2690,2690,0
|
|
20240117,172500,1474565595,2690,2690,2690,2690,0
|
|
20240117,172400,1474565595,2690,2690,2690,2690,0
|
|
20240117,172300,1474565595,2690,2690,2690,2690,0
|
|
20240117,172200,1474565595,2690,2690,2690,2690,0
|
|
20240117,172100,1474565595,2690,2690,2690,2690,0
|
|
20240117,172000,1474565595,2690,2690,2690,2690,0
|
|
20240117,171900,1474565595,2690,2690,2690,2690,0
|
|
20240117,171800,1474565595,2690,2690,2690,2690,0
|
|
20240117,171700,1474565595,2690,2690,2690,2690,0
|
|
20240117,171600,1474565595,2690,2690,2690,2690,0
|
|
20240117,171500,1474565595,2690,2690,2690,2690,0
|
|
20240117,171400,1474565595,2690,2690,2690,2690,0
|
|
20240117,171300,1474565595,2690,2690,2690,2690,0
|
|
20240117,171200,1474565595,2690,2690,2690,2690,0
|
|
20240117,171100,1474565595,2690,2690,2690,2690,0
|
|
20240117,171000,1474565595,2690,2690,2690,2690,0
|
|
20240117,170900,1474565595,2690,2690,2690,2690,0
|
|
20240117,170800,1474565595,2690,2690,2690,2690,0
|
|
20240117,170700,1474565595,2690,2690,2690,2690,0
|
|
20240117,170600,1474565595,2690,2690,2690,2690,0
|
|
20240117,170500,1474565595,2690,2690,2690,2690,0
|
|
20240117,170400,1474565595,2690,2690,2690,2690,0
|
|
20240117,170300,1474565595,2690,2690,2690,2690,0
|
|
20240117,170200,1474565595,2690,2690,2690,2690,0
|
|
20240117,170100,1474565595,2690,2690,2690,2690,0
|
|
20240117,170000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,165900,1474565595,2690,2690,2690,2690,0
|
|
20240117,165800,1474565595,2690,2690,2690,2690,0
|
|
20240117,165700,1474565595,2690,2690,2690,2690,0
|
|
20240117,165600,1474565595,2690,2690,2690,2690,0
|
|
20240117,165500,1474565595,2690,2690,2690,2690,0
|
|
20240117,165400,1474565595,2690,2690,2690,2690,0
|
|
20240117,165300,1474565595,2690,2690,2690,2690,0
|
|
20240117,165200,1474565595,2690,2690,2690,2690,0
|
|
20240117,165100,1474565595,2690,2690,2690,2690,0
|
|
20240117,165000,1474565595,2690,2690,2690,2690,0
|
|
20240117,164900,1474565595,2690,2690,2690,2690,0
|
|
20240117,164800,1474565595,2690,2690,2690,2690,0
|
|
20240117,164700,1474565595,2690,2690,2690,2690,0
|
|
20240117,164600,1474565595,2690,2690,2690,2690,0
|
|
20240117,164500,1474565595,2690,2690,2690,2690,0
|
|
20240117,164400,1474565595,2690,2690,2690,2690,0
|
|
20240117,164300,1474565595,2690,2690,2690,2690,0
|
|
20240117,164200,1474565595,2690,2690,2690,2690,0
|
|
20240117,164100,1474565595,2690,2690,2690,2690,0
|
|
20240117,164000,1474565595,2690,2690,2690,2690,0
|
|
20240117,163900,1474565595,2690,2690,2690,2690,0
|
|
20240117,163800,1474565595,2690,2690,2690,2690,0
|
|
20240117,163700,1474565595,2690,2690,2690,2690,0
|
|
20240117,163600,1474565595,2690,2690,2690,2690,0
|
|
20240117,163500,1474565595,2690,2690,2690,2690,0
|
|
20240117,163400,1474565595,2690,2690,2690,2690,0
|
|
20240117,163300,1474565595,2690,2690,2690,2690,0
|
|
20240117,163200,1474565595,2690,2690,2690,2690,0
|
|
20240117,163100,1474565595,2690,2690,2690,2690,0
|
|
20240117,163000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,162900,1474565595,2690,2690,2690,2690,0
|
|
20240117,162800,1474565595,2690,2690,2690,2690,0
|
|
20240117,162700,1474565595,2690,2690,2690,2690,0
|
|
20240117,162600,1474565595,2690,2690,2690,2690,0
|
|
20240117,162500,1474565595,2690,2690,2690,2690,0
|
|
20240117,162400,1474565595,2690,2690,2690,2690,0
|
|
20240117,162300,1474565595,2690,2690,2690,2690,0
|
|
20240117,162200,1474565595,2690,2690,2690,2690,0
|
|
20240117,162100,1474565595,2690,2690,2690,2690,0
|
|
20240117,162000,1474565595,2690,2690,2690,2690,0
|
|
20240117,161900,1474565595,2690,2690,2690,2690,0
|
|
20240117,161800,1474565595,2690,2690,2690,2690,0
|
|
20240117,161700,1474565595,2690,2690,2690,2690,0
|
|
20240117,161600,1474565595,2690,2690,2690,2690,0
|
|
20240117,161500,1474565595,2690,2690,2690,2690,0
|
|
20240117,161400,1474565595,2690,2690,2690,2690,0
|
|
20240117,161300,1474565595,2690,2690,2690,2690,0
|
|
20240117,161200,1474565595,2690,2690,2690,2690,0
|
|
20240117,161100,1474565595,2690,2690,2690,2690,0
|
|
20240117,161000,1474565595,2690,2690,2690,2690,0
|
|
20240117,160900,1474565595,2690,2690,2690,2690,0
|
|
20240117,160800,1474565595,2690,2690,2690,2690,0
|
|
20240117,160700,1474565595,2690,2690,2690,2690,0
|
|
20240117,160600,1474565595,2690,2690,2690,2690,0
|
|
20240117,160500,1474565595,2690,2690,2690,2690,0
|
|
20240117,160400,1474565595,2690,2690,2690,2690,0
|
|
20240117,160300,1474565595,2690,2690,2690,2690,0
|
|
20240117,160200,1474565595,2690,2690,2690,2690,0
|
|
20240117,160100,1474565595,2690,2690,2690,2690,0
|
|
20240117,160000,1474565595,2690,2690,2690,2690,8184
|
|
20240117,155900,1474565595,2690,2690,2690,2690,0
|
|
20240117,155800,1474565595,2690,2690,2690,2690,0
|
|
20240117,155700,1474565595,2690,2690,2690,2690,0
|
|
20240117,155600,1474565595,2690,2690,2690,2690,0
|
|
20240117,155500,1474565595,2690,2690,2690,2690,0
|
|
20240117,155400,1474565595,2690,2690,2690,2690,0
|
|
20240117,155300,1474565595,2690,2690,2690,2690,0
|
|
20240117,155200,1474565595,2690,2690,2690,2690,0
|
|
20240117,155100,1474565595,2690,2690,2690,2690,0
|
|
20240117,155000,1474565595,2690,2690,2690,2690,0
|
|
20240117,154900,1474565595,2690,2690,2690,2690,0
|
|
20240117,154800,1474565595,2690,2690,2690,2690,0
|
|
20240117,154700,1474565595,2690,2690,2690,2690,0
|
|
20240117,154600,1474565595,2690,2690,2690,2690,0
|
|
20240117,154500,1474565595,2690,2690,2690,2690,0
|
|
20240117,154400,1474565595,2690,2690,2690,2690,0
|
|
20240117,154300,1474565595,2690,2690,2690,2690,0
|
|
20240117,154200,1474565595,2690,2690,2690,2690,0
|
|
20240117,154100,1474565595,2690,2690,2690,2690,0
|
|
20240117,154000,1474565595,2690,2690,2690,2690,0
|
|
20240117,153900,1474565595,2690,2690,2690,2690,0
|
|
20240117,153800,1474565595,2690,2690,2690,2690,0
|
|
20240117,153700,1474565595,2690,2690,2690,2690,0
|
|
20240117,153600,1474565595,2690,2690,2690,2690,0
|
|
20240117,153500,1474565595,2690,2690,2690,2690,0
|
|
20240117,153400,1474565595,2690,2690,2690,2690,0
|
|
20240117,153300,1474565595,2690,2690,2690,2690,0
|
|
20240117,153200,1474565595,2690,2690,2690,2690,0
|
|
20240117,153100,1474565595,2690,2690,2690,2690,0
|
|
20240117,153000,1474565595,2690,2690,2690,2690,16368
|
|
20240117,152900,1452550635,2690,2690,2690,2690,0
|
|
20240117,152800,1452550635,2690,2690,2690,2690,0
|
|
20240117,152700,1452550635,2690,2690,2690,2690,0
|
|
20240117,152600,1452550635,2690,2690,2690,2690,0
|
|
20240117,152500,1452550635,2690,2690,2690,2690,0
|
|
20240117,152400,1452550635,2690,2690,2690,2690,0
|
|
20240117,152300,1452550635,2690,2690,2690,2690,0
|
|
20240117,152200,1452550635,2690,2690,2690,2690,0
|
|
20240117,152100,1452550635,2690,2690,2690,2690,0
|
|
20240117,152000,1452550635,2690,2690,2690,2690,0
|
|
20240117,151900,1452550635,2690,2680,2690,2675,2719
|
|
20240117,151800,1445265665,2695,2685,2695,2680,1999
|
|
20240117,151700,1439891995,2685,2690,2690,2685,884
|
|
20240117,151600,1437516590,2685,2685,2685,2685,200
|
|
20240117,151500,1436979590,2685,2685,2685,2685,278
|
|
20240117,151400,1436233160,2685,2685,2685,2680,9189
|
|
20240117,151300,1411595440,2690,2690,2690,2690,0
|
|
20240117,151200,1411595440,2690,2685,2690,2685,136
|
|
20240117,151100,1411230140,2685,2685,2685,2685,270
|
|
20240117,151000,1410505190,2695,2685,2695,2685,828
|
|
20240117,150900,1408281810,2685,2695,2695,2685,210
|
|
20240117,150800,1407717940,2685,2685,2685,2685,2875
|
|
20240117,150700,1399998565,2695,2680,2695,2680,1609
|
|
20240117,150600,1395674010,2685,2685,2685,2685,3
|
|
20240117,150500,1395665955,2685,2685,2685,2685,2934
|
|
20240117,150400,1387788165,2685,2685,2685,2685,500
|
|
20240117,150300,1386445665,2685,2685,2685,2685,22
|
|
20240117,150200,1386386595,2695,2680,2695,2680,2267
|
|
20240117,150100,1380279275,2685,2695,2695,2685,205
|
|
20240117,150000,1379727000,2695,2695,2695,2695,0
|
|
20240117,145900,1379727000,2695,2695,2695,2690,2862
|
|
20240117,145800,1372013915,2675,2695,2695,2675,3700
|
|
20240117,145700,1362098345,2695,2685,2695,2685,1376
|
|
20240117,145600,1358398785,2675,2690,2695,2675,6709
|
|
20240117,145500,1340398325,2695,2695,2695,2695,14
|
|
20240117,145400,1340360595,2695,2685,2695,2685,119
|
|
20240117,145300,1340041020,2690,2690,2690,2690,0
|
|
20240117,145200,1340041020,2690,2690,2690,2690,0
|
|
20240117,145100,1340041020,2690,2690,2690,2690,19
|
|
20240117,145000,1339989910,2690,2690,2690,2690,750
|
|
20240117,144900,1337972410,2690,2690,2690,2690,6
|
|
20240117,144800,1337956270,2690,2695,2695,2690,745
|
|
20240117,144700,1335948500,2685,2700,2700,2685,135
|
|
20240117,144600,1335585920,2700,2685,2700,2685,9115
|
|
20240117,144500,1310979835,2685,2685,2700,2685,607
|
|
20240117,144400,1309349975,2685,2695,2695,2685,1195
|
|
20240117,144300,1306129850,2695,2695,2695,2695,1
|
|
20240117,144200,1306127155,2690,2690,2690,2690,77
|
|
20240117,144100,1305920025,2685,2685,2685,2685,0
|
|
20240117,144000,1305920025,2685,2685,2685,2685,3116
|
|
20240117,143900,1297553565,2685,2685,2685,2685,2435
|
|
20240117,143800,1291015590,2690,2690,2690,2690,20
|
|
20240117,143700,1290961790,2685,2685,2685,2685,0
|
|
20240117,143600,1290961790,2685,2695,2695,2685,113
|
|
20240117,143500,1290658335,2685,2685,2685,2685,612
|
|
20240117,143400,1289015115,2695,2695,2695,2695,11
|
|
20240117,143300,1288985470,2695,2695,2695,2695,0
|
|
20240117,143200,1288985470,2695,2695,2695,2695,5
|
|
20240117,143100,1288971995,2695,2695,2700,2695,1758
|
|
20240117,143000,1284234060,2695,2695,2695,2695,0
|
|
20240117,142900,1284234060,2695,2695,2695,2695,10
|
|
20240117,142800,1284207110,2695,2695,2695,2695,502
|
|
20240117,142700,1282854220,2695,2675,2695,2675,2016
|
|
20240117,142600,1277424035,2675,2675,2675,2675,0
|
|
20240117,142500,1277424035,2675,2675,2675,2675,179
|
|
20240117,142400,1276945210,2680,2680,2680,2680,0
|
|
20240117,142300,1276945210,2680,2680,2680,2680,0
|
|
20240117,142200,1276945210,2680,2680,2680,2670,10100
|
|
20240117,142100,1249940245,2680,2680,2680,2680,0
|
|
20240117,142000,1249940245,2680,2680,2680,2680,879
|
|
20240117,141900,1247584525,2680,2685,2685,2680,10000
|
|
20240117,141800,1220756310,2695,2695,2695,2695,1800
|
|
20240117,141700,1215905310,2680,2695,2695,2680,7188
|
|
20240117,141600,1196605825,2700,2700,2700,2700,5
|
|
20240117,141500,1196592325,2695,2695,2695,2695,3000
|
|
20240117,141400,1188507325,2695,2695,2695,2695,108
|
|
20240117,141300,1188216265,2700,2695,2700,2695,378
|
|
20240117,141200,1187197535,2695,2695,2695,2695,1572
|
|
20240117,141100,1182960995,2700,2700,2700,2700,2172
|
|
20240117,141000,1177096595,2700,2700,2700,2700,6
|
|
20240117,140900,1177080395,2700,2700,2700,2700,2315
|
|
20240117,140800,1170829895,2700,2700,2700,2700,108
|
|
20240117,140700,1170538295,2705,2705,2705,2705,0
|
|
20240117,140600,1170538295,2705,2705,2705,2705,1
|
|
20240117,140500,1170535590,2705,2705,2705,2705,2481
|
|
20240117,140400,1163824485,2710,2710,2710,2710,1
|
|
20240117,140300,1163821775,2710,2710,2710,2710,123
|
|
20240117,140200,1163488445,2710,2710,2710,2710,0
|
|
20240117,140100,1163488445,2710,2710,2710,2710,50
|
|
20240117,140000,1163352945,2705,2705,2705,2705,0
|
|
20240117,135900,1163352945,2705,2705,2705,2705,108
|
|
20240117,135800,1163060805,2705,2705,2705,2705,0
|
|
20240117,135700,1163060805,2705,2705,2705,2705,0
|
|
20240117,135600,1163060805,2705,2705,2705,2705,0
|
|
20240117,135500,1163060805,2705,2705,2705,2705,0
|
|
20240117,135400,1163060805,2705,2705,2705,2705,0
|
|
20240117,135300,1163060805,2705,2710,2710,2705,330
|
|
20240117,135200,1162167140,2705,2705,2705,2705,800
|
|
20240117,135100,1160003140,2705,2705,2705,2705,108
|
|
20240117,135000,1159711000,2715,2715,2715,2715,0
|
|
20240117,134900,1159711000,2715,2715,2715,2715,0
|
|
20240117,134800,1159711000,2715,2715,2715,2715,250
|
|
20240117,134700,1159032250,2720,2715,2720,2715,1001
|
|
20240117,134600,1156314530,2715,2715,2715,2710,422
|
|
20240117,134500,1155168900,2710,2715,2715,2710,200
|
|
20240117,134400,1154626400,2715,2720,2720,2715,46
|
|
20240117,134300,1154501505,2710,2710,2710,2710,425
|
|
20240117,134200,1153349755,2710,2705,2715,2700,7644
|
|
20240117,134100,1132625290,2700,2690,2700,2690,5889
|
|
20240117,134000,1116728405,2690,2690,2690,2690,2025
|
|
20240117,133900,1111281155,2685,2695,2695,2685,124
|
|
20240117,133800,1110947975,2695,2690,2695,2685,2286
|
|
20240117,133700,1104789705,2690,2690,2690,2690,13
|
|
20240117,133600,1104754735,2685,2690,2690,2685,1249
|
|
20240117,133500,1101395705,2685,2690,2690,2685,500
|
|
20240117,133400,1100052495,2695,2695,2695,2695,0
|
|
20240117,133300,1100052495,2695,2700,2700,2695,66
|
|
20240117,133200,1099874550,2700,2695,2700,2695,1856
|
|
20240117,133100,1094863370,2695,2695,2695,2695,2
|
|
20240117,133000,1094857980,2695,2690,2695,2690,55
|
|
20240117,132900,1094709855,2690,2690,2690,2690,100
|
|
20240117,132800,1094440855,2695,2695,2695,2685,3186
|
|
20240117,132700,1085855885,2680,2680,2680,2680,0
|
|
20240117,132600,1085855885,2680,2690,2690,2680,2730
|
|
20240117,132500,1078537155,2695,2695,2695,2695,50
|
|
20240117,132400,1078402405,2695,2695,2695,2695,113
|
|
20240117,132300,1078097870,2685,2685,2685,2685,0
|
|
20240117,132200,1078097870,2685,2685,2685,2685,0
|
|
20240117,132100,1078097870,2685,2685,2685,2685,0
|
|
20240117,132000,1078097870,2685,2695,2695,2685,100
|
|
20240117,131900,1077829340,2695,2695,2695,2695,1740
|
|
20240117,131800,1073140040,2695,2695,2695,2695,0
|
|
20240117,131700,1073140040,2695,2685,2695,2685,614
|
|
20240117,131600,1071491390,2685,2685,2685,2685,0
|
|
20240117,131500,1071491390,2685,2695,2695,2685,4622
|
|
20240117,131400,1059068220,2695,2690,2695,2690,1453
|
|
20240117,131300,1055159575,2695,2695,2695,2695,0
|
|
20240117,131200,1055159575,2695,2695,2695,2690,1969
|
|
20240117,131100,1049853815,2695,2695,2695,2695,445
|
|
20240117,131000,1048654540,2695,2695,2695,2695,5
|
|
20240117,130900,1048641065,2695,2695,2695,2695,5
|
|
20240117,130800,1048627590,2685,2685,2685,2685,50
|
|
20240117,130700,1048493340,2685,2685,2685,2685,139
|
|
20240117,130600,1048120125,2680,2680,2680,2680,80
|
|
20240117,130500,1047905725,2690,2685,2690,2680,1130
|
|
20240117,130400,1044867270,2685,2685,2685,2685,0
|
|
20240117,130300,1044867270,2685,2685,2685,2685,367
|
|
20240117,130200,1043881875,2685,2680,2685,2680,3000
|
|
20240117,130100,1035831875,2680,2680,2680,2680,108
|
|
20240117,130000,1035542435,2680,2680,2680,2680,1400
|
|
20240117,125900,1031790435,2680,2685,2685,2680,404
|
|
20240117,125800,1030707235,2680,2680,2680,2680,609
|
|
20240117,125700,1029075115,2685,2680,2685,2680,563
|
|
20240117,125600,1027563765,2680,2680,2680,2680,340
|
|
20240117,125500,1026652565,2680,2680,2685,2680,817
|
|
20240117,125400,1024462945,2680,2680,2680,2680,303
|
|
20240117,125300,1023650905,2680,2680,2685,2680,357
|
|
20240117,125200,1022694070,2685,2680,2685,2680,36
|
|
20240117,125100,1022597460,2680,2680,2680,2680,176
|
|
20240117,125000,1022125780,2695,2680,2695,2680,2450
|
|
20240117,124900,1015559030,2680,2685,2685,2680,4864
|
|
20240117,124800,1002502735,2685,2685,2685,2685,309
|
|
20240117,124700,1001673070,2685,2685,2685,2685,800
|
|
20240117,124600,999525070,2685,2685,2685,2685,1
|
|
20240117,124500,999522385,2685,2685,2685,2685,508
|
|
20240117,124400,998158405,2695,2685,2695,2685,674
|
|
20240117,124300,996348675,2685,2690,2690,2685,221
|
|
20240117,124200,995755235,2685,2685,2685,2685,127
|
|
20240117,124100,995414240,2685,2685,2690,2685,717
|
|
20240117,124000,993489085,2690,2695,2695,2690,390
|
|
20240117,123900,992439975,2695,2695,2695,2695,45
|
|
20240117,123800,992318700,2690,2700,2700,2690,362
|
|
20240117,123700,991344010,2700,2700,2700,2700,3
|
|
20240117,123600,991335910,2705,2690,2705,2690,166
|
|
20240117,123500,990889220,2700,2700,2700,2700,780
|
|
20240117,123400,988783220,2700,2700,2700,2700,420
|
|
20240117,123300,987649220,2700,2700,2700,2700,0
|
|
20240117,123200,987649220,2700,2695,2700,2695,2
|
|
20240117,123100,987643825,2680,2680,2680,2680,6617
|
|
20240117,123000,969910265,2680,2680,2680,2680,1110
|
|
20240117,122900,966935465,2685,2685,2685,2685,1384
|
|
20240117,122800,963219425,2685,2685,2685,2685,0
|
|
20240117,122700,963219425,2685,2685,2685,2685,200
|
|
20240117,122600,962682425,2685,2685,2685,2685,500
|
|
20240117,122500,961339925,2685,2685,2685,2685,1182
|
|
20240117,122400,958166255,2685,2685,2685,2685,217
|
|
20240117,122300,957583610,2685,2685,2685,2685,500
|
|
20240117,122200,956241110,2685,2685,2685,2685,200
|
|
20240117,122100,955704110,2685,2685,2685,2685,0
|
|
20240117,122000,955704110,2685,2685,2685,2685,694
|
|
20240117,121900,953840720,2685,2685,2685,2685,400
|
|
20240117,121800,952766720,2700,2700,2700,2700,635
|
|
20240117,121700,951052220,2700,2685,2700,2685,181
|
|
20240117,121600,950566220,2685,2680,2700,2675,6413
|
|
20240117,121500,933342825,2680,2680,2680,2680,0
|
|
20240117,121400,933342825,2680,2680,2680,2680,0
|
|
20240117,121300,933342825,2680,2690,2690,2680,5033
|
|
20240117,121200,919839870,2690,2690,2690,2690,25
|
|
20240117,121100,919772620,2690,2690,2690,2690,60
|
|
20240117,121000,919611220,2690,2685,2690,2685,70
|
|
20240117,120900,919423170,2685,2685,2685,2685,828
|
|
20240117,120800,917199990,2685,2685,2685,2685,0
|
|
20240117,120700,917199990,2685,2685,2685,2685,502
|
|
20240117,120600,915852120,2690,2690,2690,2690,2
|
|
20240117,120500,915846740,2690,2690,2690,2690,28
|
|
20240117,120400,915771420,2690,2695,2695,2690,1182
|
|
20240117,120300,912588650,2700,2700,2700,2700,1
|
|
20240117,120200,912585950,2700,2700,2700,2700,164
|
|
20240117,120100,912143150,2700,2695,2700,2695,478
|
|
20240117,120000,910854935,2695,2700,2700,2695,6
|
|
20240117,115900,910838740,2700,2700,2700,2700,0
|
|
20240117,115800,910838740,2700,2700,2700,2700,0
|
|
20240117,115700,910838740,2700,2700,2700,2700,2
|
|
20240117,115600,910833340,2700,2700,2700,2700,100
|
|
20240117,115500,910563340,2700,2690,2700,2690,1036
|
|
20240117,115400,907776440,2690,2690,2690,2690,0
|
|
20240117,115300,907776440,2690,2690,2690,2690,0
|
|
20240117,115200,907776440,2690,2690,2690,2690,500
|
|
20240117,115100,906431440,2690,2690,2690,2690,150
|
|
20240117,115000,906027940,2685,2685,2685,2685,0
|
|
20240117,114900,906027940,2685,2695,2695,2685,117
|
|
20240117,114800,905713600,2700,2700,2700,2700,0
|
|
20240117,114700,905713600,2700,2700,2700,2700,115
|
|
20240117,114600,905403100,2700,2690,2700,2690,110
|
|
20240117,114500,905107100,2685,2690,2690,2685,1547
|
|
20240117,114400,900953080,2690,2690,2690,2690,0
|
|
20240117,114300,900953080,2690,2690,2690,2690,35
|
|
20240117,114200,900858930,2685,2685,2685,2685,300
|
|
20240117,114100,900053430,2690,2690,2690,2690,988
|
|
20240117,114000,897395710,2690,2690,2700,2690,4087
|
|
20240117,113900,886381630,2685,2690,2690,2685,2651
|
|
20240117,113800,879262520,2695,2690,2695,2685,2110
|
|
20240117,113700,873591570,2695,2695,2695,2695,14
|
|
20240117,113600,873553840,2690,2690,2690,2690,0
|
|
20240117,113500,873553840,2690,2690,2690,2690,282
|
|
20240117,113400,872795260,2690,2690,2690,2690,52
|
|
20240117,113300,872655380,2690,2690,2690,2690,0
|
|
20240117,113200,872655380,2690,2695,2695,2690,5242
|
|
20240117,113100,858548565,2695,2695,2695,2690,389
|
|
20240117,113000,857500990,2695,2695,2695,2695,1
|
|
20240117,112900,857498295,2690,2690,2690,2690,608
|
|
20240117,112800,855862775,2690,2690,2690,2690,0
|
|
20240117,112700,855862775,2690,2690,2690,2690,10
|
|
20240117,112600,855835875,2690,2695,2695,2690,3440
|
|
20240117,112500,846569075,2700,2700,2700,2700,19
|
|
20240117,112400,846517775,2690,2705,2705,2690,3087
|
|
20240117,112300,838213730,2700,2705,2705,2700,7
|
|
20240117,112200,838194825,2705,2700,2705,2700,963
|
|
20240117,112100,835591585,2690,2695,2700,2690,1131
|
|
20240117,112000,832546480,2690,2690,2690,2690,1000
|
|
20240117,111900,829856480,2690,2690,2690,2690,0
|
|
20240117,111800,829856480,2690,2695,2695,2690,552
|
|
20240117,111700,828370375,2690,2690,2690,2690,708
|
|
20240117,111600,826465855,2690,2690,2690,2690,0
|
|
20240117,111500,826465855,2690,2695,2695,2690,140
|
|
20240117,111400,826089240,2695,2700,2700,2695,78
|
|
20240117,111300,825879020,2700,2695,2700,2695,513
|
|
20240117,111200,824496465,2695,2695,2695,2695,50
|
|
20240117,111100,824361715,2690,2690,2690,2690,0
|
|
20240117,111000,824361715,2690,2700,2700,2690,2200
|
|
20240117,110900,818427650,2705,2705,2705,2705,0
|
|
20240117,110800,818427650,2705,2705,2705,2700,267
|
|
20240117,110700,817705915,2705,2705,2705,2700,339
|
|
20240117,110600,816790145,2710,2710,2710,2710,1
|
|
20240117,110500,816787435,2710,2705,2710,2705,12
|
|
20240117,110400,816754965,2710,2710,2710,2710,0
|
|
20240117,110300,816754965,2710,2695,2710,2695,16
|
|
20240117,110200,816711770,2705,2695,2705,2695,8649
|
|
20240117,110100,793362225,2685,2685,2685,2685,0
|
|
20240117,110000,793362225,2685,2685,2685,2685,0
|
|
20240117,105900,793362225,2685,2685,2685,2685,0
|
|
20240117,105800,793362225,2685,2685,2685,2685,1541
|
|
20240117,105700,789224640,2685,2690,2690,2685,4477
|
|
20240117,105600,777203890,2685,2690,2690,2685,3059
|
|
20240117,105500,768989970,2685,2695,2700,2685,10303
|
|
20240117,105400,741262880,2695,2700,2710,2695,221
|
|
20240117,105300,740667255,2690,2690,2690,2690,0
|
|
20240117,105200,740667255,2690,2690,2690,2690,0
|
|
20240117,105100,740667255,2690,2700,2700,2690,200
|
|
20240117,105000,740128295,2710,2705,2710,2690,20020
|
|
20240117,104900,686094490,2705,2705,2705,2705,0
|
|
20240117,104800,686094490,2705,2705,2705,2705,109
|
|
20240117,104700,685799645,2705,2705,2705,2705,45
|
|
20240117,104600,685677920,2710,2710,2710,2710,319
|
|
20240117,104500,684813430,2710,2710,2710,2710,104
|
|
20240117,104400,684531590,2710,2710,2710,2710,1986
|
|
20240117,104300,679149530,2715,2715,2715,2715,126
|
|
20240117,104200,678807440,2720,2715,2720,2715,224
|
|
20240117,104100,678198165,2715,2710,2715,2710,208
|
|
20240117,104000,677633985,2715,2715,2715,2715,75
|
|
20240117,103900,677430360,2710,2715,2715,2710,113
|
|
20240117,103800,677124105,2720,2720,2720,2720,169
|
|
20240117,103700,676664425,2720,2720,2720,2720,206
|
|
20240117,103600,676104105,2725,2725,2725,2725,120
|
|
20240117,103500,675777105,2710,2710,2710,2710,9
|
|
20240117,103400,675752715,2710,2715,2720,2710,4232
|
|
20240117,103300,664274620,2715,2715,2715,2715,845
|
|
20240117,103200,661980445,2715,2720,2720,2715,740
|
|
20240117,103100,659970145,2715,2720,2720,2715,972
|
|
20240117,103000,657330060,2720,2725,2725,2720,681
|
|
20240117,102900,655475025,2725,2725,2725,2725,500
|
|
20240117,102800,654112525,2725,2725,2725,2725,108
|
|
20240117,102700,653818225,2725,2725,2725,2725,159
|
|
20240117,102600,653384950,2725,2725,2725,2725,974
|
|
20240117,102500,650730800,2725,2720,2725,2720,92
|
|
20240117,102400,650480555,2720,2725,2725,2720,503
|
|
20240117,102300,649110630,2725,2720,2725,2720,1189
|
|
20240117,102200,645875605,2720,2700,2720,2700,6866
|
|
20240117,102100,627216670,2705,2705,2715,2700,2406
|
|
20240117,102000,620700700,2700,2715,2715,2700,211
|
|
20240117,101900,620129725,2715,2715,2715,2715,0
|
|
20240117,101800,620129725,2715,2715,2715,2715,0
|
|
20240117,101700,620129725,2715,2705,2715,2705,5036
|
|
20240117,101600,606475645,2705,2705,2705,2705,0
|
|
20240117,101500,606475645,2705,2705,2705,2705,5826
|
|
20240117,101400,590716315,2695,2700,2700,2695,1041
|
|
20240117,101300,587908620,2695,2695,2695,2695,1
|
|
20240117,101200,587905925,2695,2695,2695,2695,248
|
|
20240117,101100,587237565,2695,2695,2695,2695,108
|
|
20240117,101000,586946505,2695,2700,2700,2695,2360
|
|
20240117,100900,580578645,2700,2705,2705,2700,3519
|
|
20240117,100800,571074470,2710,2705,2710,2705,859
|
|
20240117,100700,568750870,2705,2705,2710,2705,2228
|
|
20240117,100600,562723630,2705,2705,2705,2705,331
|
|
20240117,100500,561828275,2705,2705,2705,2705,228
|
|
20240117,100400,561211535,2710,2705,2710,2705,2374
|
|
20240117,100300,554781895,2715,2710,2715,2705,1338
|
|
20240117,100200,551151625,2710,2710,2710,2710,120
|
|
20240117,100100,550826425,2715,2715,2715,2705,826
|
|
20240117,100000,548586885,2710,2710,2715,2710,2190
|
|
20240117,095900,542650485,2710,2715,2715,2710,1269
|
|
20240117,095800,539211465,2715,2720,2720,2715,6149
|
|
20240117,095700,522516005,2720,2720,2720,2720,166
|
|
20240117,095600,522064485,2720,2720,2720,2715,172
|
|
20240117,095500,521597305,2730,2730,2730,2730,4
|
|
20240117,095400,521586385,2730,2730,2730,2720,956
|
|
20240117,095300,518978505,2720,2735,2735,2720,5387
|
|
20240117,095200,504325850,2735,2725,2735,2720,1736
|
|
20240117,095100,499588100,2725,2725,2725,2725,13
|
|
20240117,095000,499552675,2720,2730,2730,2720,1696
|
|
20240117,094900,494928045,2730,2730,2730,2730,208
|
|
20240117,094800,494360205,2735,2730,2735,2730,160
|
|
20240117,094700,493923155,2730,2735,2735,2730,1327
|
|
20240117,094600,490300175,2740,2735,2740,2730,1004
|
|
20240117,094500,487552815,2735,2740,2740,2735,738
|
|
20240117,094400,485532975,2730,2735,2735,2730,888
|
|
20240117,094300,483105550,2740,2740,2740,2740,145
|
|
20240117,094200,482708250,2740,2730,2740,2725,3184
|
|
20240117,094100,474005300,2725,2720,2725,2720,252
|
|
20240117,094000,473319140,2725,2730,2730,2725,21
|
|
20240117,093900,473261910,2720,2730,2730,2720,519
|
|
20240117,093800,471850040,2730,2725,2730,2725,1464
|
|
20240117,093700,467854320,2725,2725,2725,2720,1679
|
|
20240117,093600,463286555,2720,2715,2720,2715,565
|
|
20240117,093500,461750505,2715,2720,2720,2715,2602
|
|
20240117,093400,454683750,2720,2720,2720,2715,1765
|
|
20240117,093300,449888160,2720,2720,2720,2720,109
|
|
20240117,093200,449591680,2720,2715,2720,2715,185
|
|
20240117,093100,449089230,2720,2710,2720,2705,6956
|
|
20240117,093000,430236450,2705,2710,2710,2705,201
|
|
20240117,092900,429692740,2710,2710,2710,2710,3141
|
|
20240117,092800,421180630,2710,2715,2715,2710,329
|
|
20240117,092700,420288145,2715,2715,2720,2715,274
|
|
20240117,092600,419544080,2715,2725,2725,2715,2573
|
|
20240117,092500,412558285,2725,2715,2725,2715,20226
|
|
20240117,092400,357642595,2715,2700,2715,2700,12201
|
|
20240117,092300,324538510,2700,2700,2705,2700,2986
|
|
20240117,092200,316470170,2700,2700,2700,2695,3186
|
|
20240117,092100,307877850,2700,2705,2710,2700,4228
|
|
20240117,092000,296456820,2705,2700,2715,2700,6024
|
|
20240117,091900,280180905,2700,2705,2710,2700,7757
|
|
20240117,091800,259200715,2705,2700,2705,2700,101
|
|
20240117,091700,258927515,2705,2705,2720,2705,12354
|
|
20240117,091600,225459670,2705,2705,2705,2700,4730
|
|
20240117,091500,212674520,2705,2705,2705,2700,15228
|
|
20240117,091400,171555870,2700,2705,2705,2700,4168
|
|
20240117,091300,160299525,2730,2705,2730,2700,3810
|
|
20240117,091200,149973945,2705,2710,2710,2705,4999
|
|
20240117,091100,136438500,2710,2715,2715,2710,4547
|
|
20240117,091000,124111920,2720,2720,2740,2715,1409
|
|
20240117,090900,120280395,2720,2735,2740,2710,11791
|
|
20240117,090800,88193040,2740,2740,2740,2730,1863
|
|
20240117,090700,83102780,2735,2740,2740,2735,1172
|
|
20240117,090600,79895310,2740,2765,2765,2725,3540
|
|
20240117,090500,70198770,2765,2750,2770,2745,4081
|
|
20240117,090400,58996025,2745,2775,2775,2745,1359
|
|
20240117,090300,55262365,2775,2780,2780,2750,1421
|
|
20240117,090200,51345800,2770,2760,2770,2760,812
|
|
20240117,090100,49096810,2760,2775,2775,2760,5266
|
|
20240117,090000,34506625,2775,2790,2790,2775,12204
|