603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190000,793571045,2665,2665,2665,2665,4639
|
|
20240119,185900,793571045,2665,2665,2665,2665,0
|
|
20240119,185800,793571045,2665,2665,2665,2665,0
|
|
20240119,185700,793571045,2665,2665,2665,2665,0
|
|
20240119,185600,793571045,2665,2665,2665,2665,0
|
|
20240119,185500,793571045,2665,2665,2665,2665,0
|
|
20240119,185400,793571045,2665,2665,2665,2665,0
|
|
20240119,185300,793571045,2665,2665,2665,2665,0
|
|
20240119,185200,793571045,2665,2665,2665,2665,0
|
|
20240119,185100,793571045,2665,2665,2665,2665,0
|
|
20240119,185000,793571045,2665,2665,2665,2665,0
|
|
20240119,184900,793571045,2665,2665,2665,2665,0
|
|
20240119,184800,793571045,2665,2665,2665,2665,0
|
|
20240119,184700,793571045,2665,2665,2665,2665,0
|
|
20240119,184600,793571045,2665,2665,2665,2665,0
|
|
20240119,184500,793571045,2665,2665,2665,2665,0
|
|
20240119,184400,793571045,2665,2665,2665,2665,0
|
|
20240119,184300,793571045,2665,2665,2665,2665,0
|
|
20240119,184200,793571045,2665,2665,2665,2665,0
|
|
20240119,184100,793571045,2665,2665,2665,2665,0
|
|
20240119,184000,793571045,2665,2665,2665,2665,0
|
|
20240119,183900,793571045,2665,2665,2665,2665,0
|
|
20240119,183800,793571045,2665,2665,2665,2665,0
|
|
20240119,183700,793571045,2665,2665,2665,2665,0
|
|
20240119,183600,793571045,2665,2665,2665,2665,0
|
|
20240119,183500,793571045,2665,2665,2665,2665,0
|
|
20240119,183400,793571045,2665,2665,2665,2665,0
|
|
20240119,183300,793571045,2665,2665,2665,2665,0
|
|
20240119,183200,793571045,2665,2665,2665,2665,0
|
|
20240119,183100,793571045,2665,2665,2665,2665,0
|
|
20240119,183000,793571045,2665,2665,2665,2665,4639
|
|
20240119,182900,793571045,2665,2665,2665,2665,0
|
|
20240119,182800,793571045,2665,2665,2665,2665,0
|
|
20240119,182700,793571045,2665,2665,2665,2665,0
|
|
20240119,182600,793571045,2665,2665,2665,2665,0
|
|
20240119,182500,793571045,2665,2665,2665,2665,0
|
|
20240119,182400,793571045,2665,2665,2665,2665,0
|
|
20240119,182300,793571045,2665,2665,2665,2665,0
|
|
20240119,182200,793571045,2665,2665,2665,2665,0
|
|
20240119,182100,793571045,2665,2665,2665,2665,0
|
|
20240119,182000,793571045,2665,2665,2665,2665,0
|
|
20240119,181900,793571045,2665,2665,2665,2665,0
|
|
20240119,181800,793571045,2665,2665,2665,2665,0
|
|
20240119,181700,793571045,2665,2665,2665,2665,0
|
|
20240119,181600,793571045,2665,2665,2665,2665,0
|
|
20240119,181500,793571045,2665,2665,2665,2665,0
|
|
20240119,181400,793571045,2665,2665,2665,2665,0
|
|
20240119,181300,793571045,2665,2665,2665,2665,0
|
|
20240119,181200,793571045,2665,2665,2665,2665,0
|
|
20240119,181100,793571045,2665,2665,2665,2665,0
|
|
20240119,181000,793571045,2665,2665,2665,2665,0
|
|
20240119,180900,793571045,2665,2665,2665,2665,0
|
|
20240119,180800,793571045,2665,2665,2665,2665,0
|
|
20240119,180700,793571045,2665,2665,2665,2665,0
|
|
20240119,180600,793571045,2665,2665,2665,2665,0
|
|
20240119,180500,793571045,2665,2665,2665,2665,0
|
|
20240119,180400,793571045,2665,2665,2665,2665,0
|
|
20240119,180300,793571045,2665,2665,2665,2665,0
|
|
20240119,180200,793571045,2665,2665,2665,2665,0
|
|
20240119,180100,793571045,2665,2665,2665,2665,0
|
|
20240119,180000,793571045,2665,2665,2665,2665,4639
|
|
20240119,175900,793571045,2665,2665,2665,2665,0
|
|
20240119,175800,793571045,2665,2665,2665,2665,0
|
|
20240119,175700,793571045,2665,2665,2665,2665,0
|
|
20240119,175600,793571045,2665,2665,2665,2665,0
|
|
20240119,175500,793571045,2665,2665,2665,2665,0
|
|
20240119,175400,793571045,2665,2665,2665,2665,0
|
|
20240119,175300,793571045,2665,2665,2665,2665,0
|
|
20240119,175200,793571045,2665,2665,2665,2665,0
|
|
20240119,175100,793571045,2665,2665,2665,2665,0
|
|
20240119,175000,793571045,2665,2665,2665,2665,0
|
|
20240119,174900,793571045,2665,2665,2665,2665,0
|
|
20240119,174800,793571045,2665,2665,2665,2665,0
|
|
20240119,174700,793571045,2665,2665,2665,2665,0
|
|
20240119,174600,793571045,2665,2665,2665,2665,0
|
|
20240119,174500,793571045,2665,2665,2665,2665,0
|
|
20240119,174400,793571045,2665,2665,2665,2665,0
|
|
20240119,174300,793571045,2665,2665,2665,2665,0
|
|
20240119,174200,793571045,2665,2665,2665,2665,0
|
|
20240119,174100,793571045,2665,2665,2665,2665,0
|
|
20240119,174000,793571045,2665,2665,2665,2665,0
|
|
20240119,173900,793571045,2665,2665,2665,2665,0
|
|
20240119,173800,793571045,2665,2665,2665,2665,0
|
|
20240119,173700,793571045,2665,2665,2665,2665,0
|
|
20240119,173600,793571045,2665,2665,2665,2665,0
|
|
20240119,173500,793571045,2665,2665,2665,2665,0
|
|
20240119,173400,793571045,2665,2665,2665,2665,0
|
|
20240119,173300,793571045,2665,2665,2665,2665,0
|
|
20240119,173200,793571045,2665,2665,2665,2665,0
|
|
20240119,173100,793571045,2665,2665,2665,2665,0
|
|
20240119,173000,793571045,2665,2665,2665,2665,4639
|
|
20240119,172900,793571045,2665,2665,2665,2665,0
|
|
20240119,172800,793571045,2665,2665,2665,2665,0
|
|
20240119,172700,793571045,2665,2665,2665,2665,0
|
|
20240119,172600,793571045,2665,2665,2665,2665,0
|
|
20240119,172500,793571045,2665,2665,2665,2665,0
|
|
20240119,172400,793571045,2665,2665,2665,2665,0
|
|
20240119,172300,793571045,2665,2665,2665,2665,0
|
|
20240119,172200,793571045,2665,2665,2665,2665,0
|
|
20240119,172100,793571045,2665,2665,2665,2665,0
|
|
20240119,172000,793571045,2665,2665,2665,2665,0
|
|
20240119,171900,793571045,2665,2665,2665,2665,0
|
|
20240119,171800,793571045,2665,2665,2665,2665,0
|
|
20240119,171700,793571045,2665,2665,2665,2665,0
|
|
20240119,171600,793571045,2665,2665,2665,2665,0
|
|
20240119,171500,793571045,2665,2665,2665,2665,0
|
|
20240119,171400,793571045,2665,2665,2665,2665,0
|
|
20240119,171300,793571045,2665,2665,2665,2665,0
|
|
20240119,171200,793571045,2665,2665,2665,2665,0
|
|
20240119,171100,793571045,2665,2665,2665,2665,0
|
|
20240119,171000,793571045,2665,2665,2665,2665,0
|
|
20240119,170900,793571045,2665,2665,2665,2665,0
|
|
20240119,170800,793571045,2665,2665,2665,2665,0
|
|
20240119,170700,793571045,2665,2665,2665,2665,0
|
|
20240119,170600,793571045,2665,2665,2665,2665,0
|
|
20240119,170500,793571045,2665,2665,2665,2665,0
|
|
20240119,170400,793571045,2665,2665,2665,2665,0
|
|
20240119,170300,793571045,2665,2665,2665,2665,0
|
|
20240119,170200,793571045,2665,2665,2665,2665,0
|
|
20240119,170100,793571045,2665,2665,2665,2665,0
|
|
20240119,170000,793571045,2665,2665,2665,2665,4639
|
|
20240119,165900,793571045,2665,2665,2665,2665,0
|
|
20240119,165800,793571045,2665,2665,2665,2665,0
|
|
20240119,165700,793571045,2665,2665,2665,2665,0
|
|
20240119,165600,793571045,2665,2665,2665,2665,0
|
|
20240119,165500,793571045,2665,2665,2665,2665,0
|
|
20240119,165400,793571045,2665,2665,2665,2665,0
|
|
20240119,165300,793571045,2665,2665,2665,2665,0
|
|
20240119,165200,793571045,2665,2665,2665,2665,0
|
|
20240119,165100,793571045,2665,2665,2665,2665,0
|
|
20240119,165000,793571045,2665,2665,2665,2665,0
|
|
20240119,164900,793571045,2665,2665,2665,2665,0
|
|
20240119,164800,793571045,2665,2665,2665,2665,0
|
|
20240119,164700,793571045,2665,2665,2665,2665,0
|
|
20240119,164600,793571045,2665,2665,2665,2665,0
|
|
20240119,164500,793571045,2665,2665,2665,2665,0
|
|
20240119,164400,793571045,2665,2665,2665,2665,0
|
|
20240119,164300,793571045,2665,2665,2665,2665,0
|
|
20240119,164200,793571045,2665,2665,2665,2665,0
|
|
20240119,164100,793571045,2665,2665,2665,2665,0
|
|
20240119,164000,793571045,2665,2665,2665,2665,0
|
|
20240119,163900,793571045,2665,2665,2665,2665,0
|
|
20240119,163800,793571045,2665,2665,2665,2665,0
|
|
20240119,163700,793571045,2665,2665,2665,2665,0
|
|
20240119,163600,793571045,2665,2665,2665,2665,0
|
|
20240119,163500,793571045,2665,2665,2665,2665,0
|
|
20240119,163400,793571045,2665,2665,2665,2665,0
|
|
20240119,163300,793571045,2665,2665,2665,2665,0
|
|
20240119,163200,793571045,2665,2665,2665,2665,0
|
|
20240119,163100,793571045,2665,2665,2665,2665,0
|
|
20240119,163000,793571045,2665,2665,2665,2665,4639
|
|
20240119,162900,793571045,2665,2665,2665,2665,0
|
|
20240119,162800,793571045,2665,2665,2665,2665,0
|
|
20240119,162700,793571045,2665,2665,2665,2665,0
|
|
20240119,162600,793571045,2665,2665,2665,2665,0
|
|
20240119,162500,793571045,2665,2665,2665,2665,0
|
|
20240119,162400,793571045,2665,2665,2665,2665,0
|
|
20240119,162300,793571045,2665,2665,2665,2665,0
|
|
20240119,162200,793571045,2665,2665,2665,2665,0
|
|
20240119,162100,793571045,2665,2665,2665,2665,0
|
|
20240119,162000,793571045,2665,2665,2665,2665,0
|
|
20240119,161900,793571045,2665,2665,2665,2665,0
|
|
20240119,161800,793571045,2665,2665,2665,2665,0
|
|
20240119,161700,793571045,2665,2665,2665,2665,0
|
|
20240119,161600,793571045,2665,2665,2665,2665,0
|
|
20240119,161500,793571045,2665,2665,2665,2665,0
|
|
20240119,161400,793571045,2665,2665,2665,2665,0
|
|
20240119,161300,793571045,2665,2665,2665,2665,0
|
|
20240119,161200,793571045,2665,2665,2665,2665,0
|
|
20240119,161100,793571045,2665,2665,2665,2665,0
|
|
20240119,161000,793571045,2665,2665,2665,2665,0
|
|
20240119,160900,793571045,2665,2665,2665,2665,0
|
|
20240119,160800,793571045,2665,2665,2665,2665,0
|
|
20240119,160700,793571045,2665,2665,2665,2665,0
|
|
20240119,160600,793571045,2665,2665,2665,2665,0
|
|
20240119,160500,793571045,2665,2665,2665,2665,0
|
|
20240119,160400,793571045,2665,2665,2665,2665,0
|
|
20240119,160300,793571045,2665,2665,2665,2665,0
|
|
20240119,160200,793571045,2665,2665,2665,2665,0
|
|
20240119,160100,793571045,2665,2665,2665,2665,0
|
|
20240119,160000,793571045,2665,2665,2665,2665,4639
|
|
20240119,155900,793571045,2665,2665,2665,2665,0
|
|
20240119,155800,793571045,2665,2665,2665,2665,0
|
|
20240119,155700,793571045,2665,2665,2665,2665,0
|
|
20240119,155600,793571045,2665,2665,2665,2665,0
|
|
20240119,155500,793571045,2665,2665,2665,2665,0
|
|
20240119,155400,793571045,2665,2665,2665,2665,0
|
|
20240119,155300,793571045,2665,2665,2665,2665,0
|
|
20240119,155200,793571045,2665,2665,2665,2665,0
|
|
20240119,155100,793571045,2665,2665,2665,2665,0
|
|
20240119,155000,793571045,2665,2665,2665,2665,0
|
|
20240119,154900,793571045,2665,2665,2665,2665,0
|
|
20240119,154800,793571045,2665,2665,2665,2665,0
|
|
20240119,154700,793571045,2665,2665,2665,2665,0
|
|
20240119,154600,793571045,2665,2665,2665,2665,0
|
|
20240119,154500,793571045,2665,2665,2665,2665,0
|
|
20240119,154400,793571045,2665,2665,2665,2665,0
|
|
20240119,154300,793571045,2665,2665,2665,2665,0
|
|
20240119,154200,793571045,2665,2665,2665,2665,0
|
|
20240119,154100,793571045,2665,2665,2665,2665,0
|
|
20240119,154000,793571045,2665,2665,2665,2665,0
|
|
20240119,153900,793571045,2665,2665,2665,2665,0
|
|
20240119,153800,793571045,2665,2665,2665,2665,0
|
|
20240119,153700,793571045,2665,2665,2665,2665,0
|
|
20240119,153600,793571045,2665,2665,2665,2665,0
|
|
20240119,153500,793571045,2665,2665,2665,2665,0
|
|
20240119,153400,793571045,2665,2665,2665,2665,0
|
|
20240119,153300,793571045,2665,2665,2665,2665,0
|
|
20240119,153200,793571045,2665,2665,2665,2665,0
|
|
20240119,153100,793571045,2665,2665,2665,2665,0
|
|
20240119,153000,793571045,2665,2665,2665,2665,9278
|
|
20240119,152900,781208110,2665,2665,2665,2665,0
|
|
20240119,152800,781208110,2665,2665,2665,2665,0
|
|
20240119,152700,781208110,2665,2665,2665,2665,0
|
|
20240119,152600,781208110,2665,2665,2665,2665,0
|
|
20240119,152500,781208110,2665,2665,2665,2665,0
|
|
20240119,152400,781208110,2665,2665,2665,2665,0
|
|
20240119,152300,781208110,2665,2665,2665,2665,0
|
|
20240119,152200,781208110,2665,2665,2665,2665,0
|
|
20240119,152100,781208110,2665,2665,2665,2665,0
|
|
20240119,152000,781208110,2665,2665,2665,2665,0
|
|
20240119,151900,781208110,2665,2655,2665,2655,184
|
|
20240119,151800,780719120,2665,2665,2665,2655,204
|
|
20240119,151700,780176595,2665,2665,2665,2655,702
|
|
20240119,151600,778311655,2650,2660,2665,2650,5221
|
|
20240119,151500,764413435,2650,2650,2650,2650,0
|
|
20240119,151400,764413435,2650,2650,2660,2650,57
|
|
20240119,151300,764262375,2650,2655,2655,2650,10264
|
|
20240119,151200,737062750,2655,2655,2655,2655,428
|
|
20240119,151100,735926410,2650,2650,2650,2650,4769
|
|
20240119,151000,723288560,2650,2650,2655,2650,1316
|
|
20240119,150900,719801055,2650,2650,2650,2650,100
|
|
20240119,150800,719536055,2650,2655,2655,2650,123
|
|
20240119,150700,719210050,2650,2655,2655,2650,114
|
|
20240119,150600,718907945,2650,2650,2650,2650,230
|
|
20240119,150500,718298445,2655,2655,2655,2655,0
|
|
20240119,150400,718298445,2655,2655,2655,2655,339
|
|
20240119,150300,717398400,2655,2655,2655,2650,241
|
|
20240119,150200,716759100,2650,2650,2650,2650,311
|
|
20240119,150100,715934950,2655,2660,2660,2655,3
|
|
20240119,150000,715926980,2655,2655,2655,2655,50
|
|
20240119,145900,715794230,2655,2655,2655,2655,1235
|
|
20240119,145800,712515305,2655,2655,2655,2655,400
|
|
20240119,145700,711453305,2655,2655,2655,2655,540
|
|
20240119,145600,710019605,2650,2650,2650,2650,3476
|
|
20240119,145500,700808205,2645,2645,2645,2645,10323
|
|
20240119,145400,673503870,2645,2645,2645,2645,112
|
|
20240119,145300,673207630,2645,2650,2650,2645,542
|
|
20240119,145200,671772380,2650,2650,2650,2650,378
|
|
20240119,145100,670770680,2645,2650,2650,2645,983
|
|
20240119,145000,668168755,2650,2645,2650,2645,116
|
|
20240119,144900,667861925,2645,2645,2645,2645,1958
|
|
20240119,144800,662683015,2645,2645,2645,2645,120
|
|
20240119,144700,662365615,2645,2645,2645,2645,589
|
|
20240119,144600,660807710,2650,2645,2650,2645,778
|
|
20240119,144500,658749895,2640,2640,2640,2640,111
|
|
20240119,144400,658456855,2640,2640,2640,2640,0
|
|
20240119,144300,658456855,2640,2640,2640,2640,3500
|
|
20240119,144200,649216855,2645,2645,2645,2640,1579
|
|
20240119,144100,645043240,2650,2650,2650,2650,240
|
|
20240119,144000,644407240,2650,2645,2650,2645,127
|
|
20240119,143900,644071295,2645,2645,2645,2645,0
|
|
20240119,143800,644071295,2645,2645,2645,2645,878
|
|
20240119,143700,641748985,2650,2650,2650,2650,1
|
|
20240119,143600,641746335,2645,2645,2645,2645,1000
|
|
20240119,143500,639101335,2645,2650,2650,2645,261
|
|
20240119,143400,638410240,2650,2650,2650,2650,46
|
|
20240119,143300,638288340,2650,2645,2650,2645,101
|
|
20240119,143200,638021190,2645,2645,2645,2645,70
|
|
20240119,143100,637836040,2645,2645,2645,2645,461
|
|
20240119,143000,636616695,2645,2645,2645,2645,30
|
|
20240119,142900,636537345,2650,2650,2650,2650,25
|
|
20240119,142800,636471095,2650,2645,2650,2645,90
|
|
20240119,142700,636232795,2645,2645,2645,2645,934
|
|
20240119,142600,633762365,2650,2650,2650,2650,5
|
|
20240119,142500,633749115,2645,2655,2655,2645,123
|
|
20240119,142400,633423660,2655,2645,2655,2645,903
|
|
20240119,142300,631034465,2645,2650,2650,2645,335
|
|
20240119,142200,630147315,2650,2645,2650,2645,113
|
|
20240119,142100,629848420,2650,2650,2650,2650,1
|
|
20240119,142000,629845770,2650,2650,2650,2650,519
|
|
20240119,141900,628470420,2650,2650,2650,2650,1
|
|
20240119,141800,628467770,2645,2645,2645,2645,1000
|
|
20240119,141700,625822770,2650,2650,2650,2645,396
|
|
20240119,141600,624775220,2650,2645,2650,2645,379
|
|
20240119,141500,623772760,2650,2640,2650,2640,12
|
|
20240119,141400,623741065,2640,2640,2640,2640,111
|
|
20240119,141300,623448025,2640,2640,2640,2640,0
|
|
20240119,141200,623448025,2640,2640,2640,2640,0
|
|
20240119,141100,623448025,2640,2640,2640,2640,504
|
|
20240119,141000,622117465,2645,2640,2645,2640,423
|
|
20240119,140900,621000740,2640,2640,2640,2640,351
|
|
20240119,140800,620074100,2640,2640,2640,2640,757
|
|
20240119,140700,618075620,2640,2640,2640,2640,0
|
|
20240119,140600,618075620,2640,2640,2640,2640,511
|
|
20240119,140500,616726580,2640,2645,2645,2640,89
|
|
20240119,140400,616491315,2645,2645,2650,2645,85
|
|
20240119,140300,616266445,2640,2640,2640,2640,0
|
|
20240119,140200,616266445,2640,2645,2650,2640,4762
|
|
20240119,140100,603694700,2640,2645,2645,2640,114
|
|
20240119,140000,603393725,2650,2650,2650,2645,1700
|
|
20240119,135900,598897175,2650,2650,2650,2650,99
|
|
20240119,135800,598634825,2650,2650,2650,2645,1074
|
|
20240119,135700,595793725,2650,2650,2650,2650,5961
|
|
20240119,135600,579997075,2650,2655,2655,2650,518
|
|
20240119,135500,578624305,2650,2655,2655,2650,620
|
|
20240119,135400,576981280,2655,2655,2655,2655,49
|
|
20240119,135300,576851185,2655,2655,2655,2655,10
|
|
20240119,135200,576824635,2655,2655,2655,2650,514
|
|
20240119,135100,575462525,2650,2655,2655,2650,136
|
|
20240119,135000,575102000,2655,2655,2655,2655,101
|
|
20240119,134900,574833845,2650,2650,2650,2650,548
|
|
20240119,134800,573381645,2650,2650,2650,2650,2299
|
|
20240119,134700,567289295,2650,2650,2650,2650,2
|
|
20240119,134600,567283995,2650,2655,2655,2650,114
|
|
20240119,134500,566981345,2655,2655,2655,2655,200
|
|
20240119,134400,566450345,2655,2655,2655,2650,5335
|
|
20240119,134300,552285930,2655,2660,2660,2655,10
|
|
20240119,134200,552259340,2655,2655,2660,2655,140
|
|
20240119,134100,551887585,2655,2655,2655,2655,382
|
|
20240119,134000,550873375,2655,2655,2655,2655,200
|
|
20240119,133900,550342375,2655,2655,2655,2655,97
|
|
20240119,133800,550084840,2660,2660,2660,2660,1244
|
|
20240119,133700,546775800,2660,2660,2660,2660,111
|
|
20240119,133600,546480540,2660,2655,2660,2655,80
|
|
20240119,133500,546267890,2655,2655,2655,2655,0
|
|
20240119,133400,546267890,2655,2655,2655,2655,0
|
|
20240119,133300,546267890,2655,2660,2660,2655,2
|
|
20240119,133200,546262575,2655,2655,2655,2655,0
|
|
20240119,133100,546262575,2655,2655,2655,2655,627
|
|
20240119,133000,544597890,2660,2660,2660,2660,1
|
|
20240119,132900,544595230,2660,2655,2660,2655,250
|
|
20240119,132800,543931230,2655,2655,2655,2655,10
|
|
20240119,132700,543904680,2655,2655,2655,2655,746
|
|
20240119,132600,541924050,2655,2655,2655,2655,111
|
|
20240119,132500,541629345,2660,2660,2660,2660,4
|
|
20240119,132400,541618705,2660,2660,2660,2660,16
|
|
20240119,132300,541576145,2660,2660,2660,2660,0
|
|
20240119,132200,541576145,2660,2660,2660,2660,1
|
|
20240119,132100,541573485,2660,2655,2660,2655,412
|
|
20240119,132000,540478125,2660,2655,2660,2655,17
|
|
20240119,131900,540432940,2665,2665,2665,2665,1
|
|
20240119,131800,540430275,2655,2655,2655,2655,1978
|
|
20240119,131700,535178685,2655,2655,2655,2655,0
|
|
20240119,131600,535178685,2655,2655,2655,2655,3763
|
|
20240119,131500,525187920,2660,2660,2660,2660,50
|
|
20240119,131400,525054920,2660,2660,2660,2660,20
|
|
20240119,131300,525001720,2660,2665,2665,2660,2506
|
|
20240119,131200,518323255,2660,2655,2660,2655,70
|
|
20240119,131100,518137400,2655,2660,2660,2655,200
|
|
20240119,131000,517605810,2665,2665,2665,2665,13
|
|
20240119,130900,517571165,2665,2665,2665,2665,10
|
|
20240119,130800,517544515,2665,2665,2665,2665,1813
|
|
20240119,130700,512712870,2660,2660,2660,2660,888
|
|
20240119,130600,510350790,2655,2655,2655,2655,111
|
|
20240119,130500,510056085,2655,2655,2655,2655,10
|
|
20240119,130400,510029535,2655,2655,2655,2655,943
|
|
20240119,130300,507525870,2655,2655,2655,2655,0
|
|
20240119,130200,507525870,2655,2655,2655,2655,0
|
|
20240119,130100,507525870,2655,2655,2655,2655,611
|
|
20240119,130000,505903665,2655,2655,2655,2655,770
|
|
20240119,125900,503859315,2655,2655,2655,2655,0
|
|
20240119,125800,503859315,2655,2655,2655,2655,0
|
|
20240119,125700,503859315,2655,2655,2655,2655,0
|
|
20240119,125600,503859315,2655,2655,2655,2655,23
|
|
20240119,125500,503798250,2660,2660,2660,2660,1
|
|
20240119,125400,503795590,2655,2660,2660,2655,716
|
|
20240119,125300,501894105,2660,2660,2660,2660,21
|
|
20240119,125200,501838245,2655,2655,2655,2655,503
|
|
20240119,125100,500502780,2655,2655,2655,2655,1480
|
|
20240119,125000,496573380,2655,2655,2655,2655,500
|
|
20240119,124900,495245880,2655,2655,2655,2655,2130
|
|
20240119,124800,489590730,2655,2655,2655,2655,37
|
|
20240119,124700,489492495,2660,2660,2660,2660,101
|
|
20240119,124600,489223835,2660,2660,2660,2660,73
|
|
20240119,124500,489029655,2665,2665,2665,2665,0
|
|
20240119,124400,489029655,2665,2660,2665,2655,2080
|
|
20240119,124300,483496465,2655,2660,2660,2655,115
|
|
20240119,124200,483191120,2655,2655,2655,2655,0
|
|
20240119,124100,483191120,2655,2665,2665,2655,1244
|
|
20240119,124000,479882580,2665,2665,2665,2665,0
|
|
20240119,123900,479882580,2665,2660,2665,2655,400
|
|
20240119,123800,478818910,2660,2660,2660,2660,2000
|
|
20240119,123700,473498910,2665,2665,2665,2660,446
|
|
20240119,123600,472310875,2670,2670,2670,2670,10
|
|
20240119,123500,472284175,2665,2665,2665,2665,569
|
|
20240119,123400,470767790,2665,2665,2665,2665,0
|
|
20240119,123300,470767790,2665,2665,2665,2665,1002
|
|
20240119,123200,468097460,2665,2665,2665,2665,1526
|
|
20240119,123100,464030670,2665,2665,2665,2665,1000
|
|
20240119,123000,461365670,2670,2670,2670,2670,0
|
|
20240119,122900,461365670,2670,2670,2670,2670,400
|
|
20240119,122800,460297670,2670,2670,2670,2665,2028
|
|
20240119,122700,454890920,2670,2660,2670,2660,211
|
|
20240119,122600,454328660,2660,2660,2660,2660,0
|
|
20240119,122500,454328660,2660,2670,2670,2660,2091
|
|
20240119,122400,448765690,2670,2660,2670,2660,11
|
|
20240119,122300,448736330,2660,2660,2660,2660,111
|
|
20240119,122200,448441070,2665,2665,2665,2665,0
|
|
20240119,122100,448441070,2665,2665,2665,2665,0
|
|
20240119,122000,448441070,2665,2665,2665,2665,49
|
|
20240119,121900,448310485,2665,2660,2665,2655,4673
|
|
20240119,121800,435896855,2660,2660,2660,2660,0
|
|
20240119,121700,435896855,2660,2660,2660,2660,231
|
|
20240119,121600,435282395,2670,2665,2670,2665,203
|
|
20240119,121500,434741370,2665,2665,2665,2665,15
|
|
20240119,121400,434701395,2665,2660,2665,2655,130
|
|
20240119,121300,434356135,2660,2660,2660,2660,310
|
|
20240119,121200,433531535,2665,2665,2665,2665,11
|
|
20240119,121100,433502220,2665,2665,2665,2665,5
|
|
20240119,121000,433488895,2665,2665,2665,2665,52
|
|
20240119,120900,433350315,2665,2665,2665,2665,0
|
|
20240119,120800,433350315,2665,2660,2665,2660,3332
|
|
20240119,120700,424479555,2665,2665,2665,2665,1
|
|
20240119,120600,424476890,2665,2665,2665,2665,3
|
|
20240119,120500,424468895,2655,2660,2665,2655,1123
|
|
20240119,120400,421483795,2665,2665,2665,2665,49
|
|
20240119,120300,421353210,2660,2665,2665,2660,4234
|
|
20240119,120200,410076135,2665,2665,2665,2665,0
|
|
20240119,120100,410076135,2665,2665,2665,2665,0
|
|
20240119,120000,410076135,2665,2670,2670,2665,455
|
|
20240119,115900,408863545,2670,2665,2670,2665,213
|
|
20240119,115800,408294900,2665,2665,2665,2665,744
|
|
20240119,115700,406312140,2660,2665,2665,2660,249
|
|
20240119,115600,405649115,2665,2665,2665,2660,161
|
|
20240119,115500,405220055,2665,2665,2665,2665,0
|
|
20240119,115400,405220055,2665,2670,2670,2665,4286
|
|
20240119,115300,393781840,2675,2675,2675,2675,402
|
|
20240119,115200,392706490,2675,2675,2675,2675,187
|
|
20240119,115100,392206265,2675,2675,2675,2670,386
|
|
20240119,115000,391175295,2680,2675,2680,2670,1011
|
|
20240119,114900,388467125,2680,2680,2680,2680,0
|
|
20240119,114800,388467125,2680,2680,2680,2680,0
|
|
20240119,114700,388467125,2680,2675,2680,2675,585
|
|
20240119,114600,386902230,2675,2680,2680,2675,3118
|
|
20240119,114500,378561080,2680,2680,2680,2680,20
|
|
20240119,114400,378507480,2675,2675,2680,2675,1228
|
|
20240119,114300,375222515,2680,2680,2680,2680,700
|
|
20240119,114200,373346515,2680,2680,2680,2680,0
|
|
20240119,114100,373346515,2680,2680,2680,2680,16
|
|
20240119,114000,373303635,2680,2685,2685,2680,264
|
|
20240119,113900,372595965,2685,2685,2685,2685,50
|
|
20240119,113800,372461715,2690,2685,2690,2685,6
|
|
20240119,113700,372445600,2690,2690,2690,2690,1
|
|
20240119,113600,372442910,2685,2685,2685,2685,100
|
|
20240119,113500,372174410,2690,2690,2690,2690,0
|
|
20240119,113400,372174410,2690,2680,2690,2680,2783
|
|
20240119,113300,364715640,2690,2685,2690,2685,1117
|
|
20240119,113200,361716490,2690,2690,2690,2690,0
|
|
20240119,113100,361716490,2690,2690,2690,2690,124
|
|
20240119,113000,361382930,2690,2690,2690,2690,104
|
|
20240119,112900,361103170,2690,2690,2690,2690,111
|
|
20240119,112800,360804580,2695,2695,2695,2695,0
|
|
20240119,112700,360804580,2695,2690,2695,2690,306
|
|
20240119,112600,359981410,2695,2695,2695,2695,60
|
|
20240119,112500,359819710,2695,2695,2695,2695,10
|
|
20240119,112400,359792760,2695,2695,2695,2695,0
|
|
20240119,112300,359792760,2695,2695,2695,2690,172
|
|
20240119,112200,359329775,2695,2695,2695,2695,102
|
|
20240119,112100,359054885,2695,2695,2695,2695,0
|
|
20240119,112000,359054885,2695,2695,2695,2695,5
|
|
20240119,111900,359041410,2695,2690,2695,2685,276
|
|
20240119,111800,358299325,2690,2690,2690,2690,5
|
|
20240119,111700,358285875,2685,2685,2685,2685,361
|
|
20240119,111600,357316590,2685,2685,2685,2685,130
|
|
20240119,111500,356967540,2690,2690,2690,2690,0
|
|
20240119,111400,356967540,2690,2695,2695,2690,15
|
|
20240119,111300,356927165,2700,2695,2700,2695,415
|
|
20240119,111200,355807715,2695,2695,2695,2695,53
|
|
20240119,111100,355664880,2695,2695,2695,2695,10
|
|
20240119,111000,355637930,2695,2685,2695,2685,252
|
|
20240119,110900,354958810,2685,2685,2685,2685,111
|
|
20240119,110800,354660775,2695,2690,2695,2690,64
|
|
20240119,110700,354488470,2690,2685,2690,2685,353
|
|
20240119,110600,353538915,2685,2685,2685,2685,101
|
|
20240119,110500,353267730,2685,2685,2685,2685,211
|
|
20240119,110400,352701195,2695,2695,2695,2695,1
|
|
20240119,110300,352698500,2685,2685,2685,2685,359
|
|
20240119,110200,351734585,2700,2700,2700,2700,311
|
|
20240119,110100,350894885,2700,2700,2700,2700,0
|
|
20240119,110000,350894885,2700,2690,2700,2690,353
|
|
20240119,105900,349945305,2680,2680,2690,2680,711
|
|
20240119,105800,348039810,2685,2685,2685,2685,2060
|
|
20240119,105700,342508710,2680,2680,2680,2680,112
|
|
20240119,105600,342208550,2685,2680,2685,2680,1699
|
|
20240119,105500,337647235,2675,2680,2680,2675,1159
|
|
20240119,105400,334541170,2680,2680,2680,2675,1955
|
|
20240119,105300,329304270,2680,2680,2680,2680,446
|
|
20240119,105200,328108990,2680,2685,2685,2680,3120
|
|
20240119,105100,319747100,2685,2685,2685,2685,151
|
|
20240119,105000,319341665,2685,2685,2690,2685,4583
|
|
20240119,104900,307036265,2685,2685,2685,2685,434
|
|
20240119,104800,305870975,2690,2690,2690,2690,700
|
|
20240119,104700,303987975,2700,2700,2700,2700,0
|
|
20240119,104600,303987975,2700,2700,2700,2700,0
|
|
20240119,104500,303987975,2700,2690,2700,2690,202
|
|
20240119,104400,303444585,2700,2705,2705,2700,220
|
|
20240119,104300,302850485,2685,2685,2685,2685,0
|
|
20240119,104200,302850485,2685,2690,2690,2685,200
|
|
20240119,104100,302312555,2690,2690,2690,2690,446
|
|
20240119,104000,301112815,2685,2685,2685,2685,0
|
|
20240119,103900,301112815,2685,2705,2705,2685,3084
|
|
20240119,103800,292798395,2705,2705,2705,2705,1
|
|
20240119,103700,292795690,2690,2700,2700,2690,2700
|
|
20240119,103600,285525565,2705,2705,2705,2705,50
|
|
20240119,103500,285390315,2705,2695,2705,2695,317
|
|
20240119,103400,284535830,2695,2695,2695,2695,0
|
|
20240119,103300,284535830,2695,2695,2695,2695,520
|
|
20240119,103200,283134430,2695,2695,2695,2695,26
|
|
20240119,103100,283064360,2705,2695,2705,2695,452
|
|
20240119,103000,281844220,2700,2710,2710,2700,14509
|
|
20240119,102900,242617710,2710,2705,2710,2705,221
|
|
20240119,102800,242019350,2705,2705,2705,2705,642
|
|
20240119,102700,240282740,2705,2705,2705,2705,100
|
|
20240119,102600,240012240,2705,2705,2705,2705,55
|
|
20240119,102500,239863465,2705,2705,2705,2705,349
|
|
20240119,102400,238919420,2705,2705,2705,2705,471
|
|
20240119,102300,237645365,2705,2705,2705,2705,160
|
|
20240119,102200,237212565,2705,2705,2705,2705,219
|
|
20240119,102100,236620170,2705,2705,2705,2705,554
|
|
20240119,102000,235121600,2700,2700,2705,2700,840
|
|
20240119,101900,232853550,2710,2705,2710,2700,3867
|
|
20240119,101800,222388035,2710,2710,2710,2705,1918
|
|
20240119,101700,217199820,2705,2710,2715,2705,4782
|
|
20240119,101600,204241900,2715,2715,2715,2715,2
|
|
20240119,101500,204236470,2720,2720,2720,2720,0
|
|
20240119,101400,204236470,2720,2720,2720,2720,1
|
|
20240119,101300,204233750,2705,2705,2705,2705,0
|
|
20240119,101200,204233750,2705,2710,2710,2705,313
|
|
20240119,101100,203386700,2725,2725,2725,2725,0
|
|
20240119,101000,203386700,2725,2725,2725,2725,1
|
|
20240119,100900,203383975,2705,2715,2715,2705,680
|
|
20240119,100800,201541575,2720,2720,2720,2720,260
|
|
20240119,100700,200834375,2720,2720,2720,2720,40
|
|
20240119,100600,200725575,2720,2715,2720,2715,953
|
|
20240119,100500,198134180,2720,2720,2720,2720,5
|
|
20240119,100400,198120580,2720,2720,2720,2720,145
|
|
20240119,100300,197726180,2715,2710,2715,2710,1016
|
|
20240119,100200,194972705,2710,2715,2715,2700,2743
|
|
20240119,100100,187543035,2715,2715,2715,2715,0
|
|
20240119,100000,187543035,2715,2715,2715,2715,0
|
|
20240119,095900,187543035,2715,2720,2720,2715,961
|
|
20240119,095800,184932245,2720,2725,2725,2720,1086
|
|
20240119,095700,181978275,2725,2725,2725,2725,19
|
|
20240119,095600,181926500,2725,2725,2725,2725,0
|
|
20240119,095500,181926500,2725,2725,2725,2725,2015
|
|
20240119,095400,176435625,2725,2725,2725,2725,203
|
|
20240119,095300,175882450,2730,2725,2730,2725,170
|
|
20240119,095200,175419195,2725,2725,2725,2725,0
|
|
20240119,095100,175419195,2725,2725,2725,2725,20
|
|
20240119,095000,175364695,2725,2730,2730,2725,244
|
|
20240119,094900,174699770,2730,2725,2730,2725,305
|
|
20240119,094800,173868120,2725,2735,2735,2725,322
|
|
20240119,094700,172988560,2735,2735,2735,2735,14
|
|
20240119,094600,172950270,2735,2725,2735,2725,112
|
|
20240119,094500,172645060,2730,2735,2735,2730,134
|
|
20240119,094400,172278715,2735,2735,2735,2735,30
|
|
20240119,094300,172196665,2730,2730,2730,2730,251
|
|
20240119,094200,171511435,2740,2740,2740,2740,237
|
|
20240119,094100,170862055,2735,2735,2735,2735,157
|
|
20240119,094000,170432660,2735,2730,2735,2730,147
|
|
20240119,093900,170030665,2735,2735,2735,2715,5634
|
|
20240119,093800,154702795,2735,2730,2735,2725,201
|
|
20240119,093700,154154500,2730,2730,2730,2720,3666
|
|
20240119,093600,144164610,2725,2720,2725,2720,2124
|
|
20240119,093500,138377325,2735,2720,2735,2720,1670
|
|
20240119,093400,133834550,2735,2720,2735,2720,2616
|
|
20240119,093300,126705940,2720,2730,2730,2720,2800
|
|
20240119,093200,119073760,2735,2730,2740,2730,1012
|
|
20240119,093100,116306035,2730,2730,2730,2730,85
|
|
20240119,093000,116073985,2730,2730,2730,2730,1906
|
|
20240119,092900,110870605,2735,2740,2740,2735,465
|
|
20240119,092800,109598815,2740,2740,2745,2740,1816
|
|
20240119,092700,104619625,2740,2735,2740,2735,115
|
|
20240119,092600,104305075,2750,2740,2750,2740,7202
|
|
20240119,092500,84552660,2740,2735,2740,2735,226
|
|
20240119,092400,83933800,2740,2735,2740,2730,1043
|
|
20240119,092300,81082530,2740,2735,2740,2735,612
|
|
20240119,092200,79408700,2735,2735,2735,2735,814
|
|
20240119,092100,77182410,2735,2745,2745,2735,302
|
|
20240119,092000,76355430,2745,2740,2745,2740,15
|
|
20240119,091900,76314320,2745,2745,2745,2745,601
|
|
20240119,091800,74664575,2740,2740,2740,2740,402
|
|
20240119,091700,73563095,2750,2745,2750,2745,36
|
|
20240119,091600,73464120,2750,2745,2750,2745,84
|
|
20240119,091500,73233290,2755,2735,2755,2735,83
|
|
20240119,091400,73005645,2755,2740,2755,2740,3797
|
|
20240119,091300,62588870,2745,2725,2745,2725,4611
|
|
20240119,091200,50000895,2725,2725,2725,2720,1394
|
|
20240119,091100,46205985,2730,2730,2730,2725,234
|
|
20240119,091000,45567465,2730,2720,2730,2720,1209
|
|
20240119,090900,42276895,2730,2725,2730,2725,1438
|
|
20240119,090800,38355805,2715,2720,2730,2715,2587
|
|
20240119,090700,31317275,2730,2720,2730,2720,1105
|
|
20240119,090600,28303795,2720,2725,2730,2720,1444
|
|
20240119,090500,24369665,2720,2710,2720,2710,1979
|
|
20240119,090400,18993640,2710,2710,2720,2695,1769
|
|
20240119,090300,14197275,2705,2705,2705,2690,343
|
|
20240119,090200,13269475,2710,2690,2720,2690,2405
|
|
20240119,090100,6758325,2680,2690,2690,2675,384
|
|
20240119,090000,5729700,2690,2690,2690,2690,2130
|