629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192600,887633855,2525,2525,2525,2525,3947
|
|
20240116,192500,887633855,2525,2525,2525,2525,0
|
|
20240116,192400,887633855,2525,2525,2525,2525,0
|
|
20240116,192300,887633855,2525,2525,2525,2525,0
|
|
20240116,192200,887633855,2525,2525,2525,2525,0
|
|
20240116,192100,887633855,2525,2525,2525,2525,0
|
|
20240116,192000,887633855,2525,2525,2525,2525,0
|
|
20240116,191900,887633855,2525,2525,2525,2525,0
|
|
20240116,191800,887633855,2525,2525,2525,2525,0
|
|
20240116,191700,887633855,2525,2525,2525,2525,0
|
|
20240116,191600,887633855,2525,2525,2525,2525,0
|
|
20240116,191500,887633855,2525,2525,2525,2525,0
|
|
20240116,191400,887633855,2525,2525,2525,2525,0
|
|
20240116,191300,887633855,2525,2525,2525,2525,0
|
|
20240116,191200,887633855,2525,2525,2525,2525,0
|
|
20240116,191100,887633855,2525,2525,2525,2525,0
|
|
20240116,191000,887633855,2525,2525,2525,2525,0
|
|
20240116,190900,887633855,2525,2525,2525,2525,0
|
|
20240116,190800,887633855,2525,2525,2525,2525,0
|
|
20240116,190700,887633855,2525,2525,2525,2525,0
|
|
20240116,190600,887633855,2525,2525,2525,2525,0
|
|
20240116,190500,887633855,2525,2525,2525,2525,0
|
|
20240116,190400,887633855,2525,2525,2525,2525,0
|
|
20240116,190300,887633855,2525,2525,2525,2525,0
|
|
20240116,190200,887633855,2525,2525,2525,2525,0
|
|
20240116,190100,887633855,2525,2525,2525,2525,0
|
|
20240116,190000,887633855,2525,2525,2525,2525,0
|
|
20240116,185900,887633855,2525,2525,2525,2525,0
|
|
20240116,185800,887633855,2525,2525,2525,2525,0
|
|
20240116,185700,887633855,2525,2525,2525,2525,0
|
|
20240116,185600,887633855,2525,2525,2525,2525,3947
|
|
20240116,185500,887633855,2525,2525,2525,2525,0
|
|
20240116,185400,887633855,2525,2525,2525,2525,0
|
|
20240116,185300,887633855,2525,2525,2525,2525,0
|
|
20240116,185200,887633855,2525,2525,2525,2525,0
|
|
20240116,185100,887633855,2525,2525,2525,2525,0
|
|
20240116,185000,887633855,2525,2525,2525,2525,0
|
|
20240116,184900,887633855,2525,2525,2525,2525,0
|
|
20240116,184800,887633855,2525,2525,2525,2525,0
|
|
20240116,184700,887633855,2525,2525,2525,2525,0
|
|
20240116,184600,887633855,2525,2525,2525,2525,0
|
|
20240116,184500,887633855,2525,2525,2525,2525,0
|
|
20240116,184400,887633855,2525,2525,2525,2525,0
|
|
20240116,184300,887633855,2525,2525,2525,2525,0
|
|
20240116,184200,887633855,2525,2525,2525,2525,0
|
|
20240116,184100,887633855,2525,2525,2525,2525,0
|
|
20240116,184000,887633855,2525,2525,2525,2525,0
|
|
20240116,183900,887633855,2525,2525,2525,2525,0
|
|
20240116,183800,887633855,2525,2525,2525,2525,0
|
|
20240116,183700,887633855,2525,2525,2525,2525,0
|
|
20240116,183600,887633855,2525,2525,2525,2525,0
|
|
20240116,183500,887633855,2525,2525,2525,2525,0
|
|
20240116,183400,887633855,2525,2525,2525,2525,0
|
|
20240116,183300,887633855,2525,2525,2525,2525,0
|
|
20240116,183200,887633855,2525,2525,2525,2525,0
|
|
20240116,183100,887633855,2525,2525,2525,2525,0
|
|
20240116,183000,887633855,2525,2525,2525,2525,0
|
|
20240116,182900,887633855,2525,2525,2525,2525,0
|
|
20240116,182800,887633855,2525,2525,2525,2525,0
|
|
20240116,182700,887633855,2525,2525,2525,2525,0
|
|
20240116,182600,887633855,2525,2525,2525,2525,3947
|
|
20240116,182500,887633855,2525,2525,2525,2525,0
|
|
20240116,182400,887633855,2525,2525,2525,2525,0
|
|
20240116,182300,887633855,2525,2525,2525,2525,0
|
|
20240116,182200,887633855,2525,2525,2525,2525,0
|
|
20240116,182100,887633855,2525,2525,2525,2525,0
|
|
20240116,182000,887633855,2525,2525,2525,2525,0
|
|
20240116,181900,887633855,2525,2525,2525,2525,0
|
|
20240116,181800,887633855,2525,2525,2525,2525,0
|
|
20240116,181700,887633855,2525,2525,2525,2525,0
|
|
20240116,181600,887633855,2525,2525,2525,2525,0
|
|
20240116,181500,887633855,2525,2525,2525,2525,0
|
|
20240116,181400,887633855,2525,2525,2525,2525,0
|
|
20240116,181300,887633855,2525,2525,2525,2525,0
|
|
20240116,181200,887633855,2525,2525,2525,2525,0
|
|
20240116,181100,887633855,2525,2525,2525,2525,0
|
|
20240116,181000,887633855,2525,2525,2525,2525,0
|
|
20240116,180900,887633855,2525,2525,2525,2525,0
|
|
20240116,180800,887633855,2525,2525,2525,2525,0
|
|
20240116,180700,887633855,2525,2525,2525,2525,0
|
|
20240116,180600,887633855,2525,2525,2525,2525,0
|
|
20240116,180500,887633855,2525,2525,2525,2525,0
|
|
20240116,180400,887633855,2525,2525,2525,2525,0
|
|
20240116,180300,887633855,2525,2525,2525,2525,0
|
|
20240116,180200,887633855,2525,2525,2525,2525,0
|
|
20240116,180100,887633855,2525,2525,2525,2525,0
|
|
20240116,180000,887633855,2525,2525,2525,2525,0
|
|
20240116,175900,887633855,2525,2525,2525,2525,0
|
|
20240116,175800,887633855,2525,2525,2525,2525,0
|
|
20240116,175700,887633855,2525,2525,2525,2525,0
|
|
20240116,175600,887633855,2525,2525,2525,2525,3947
|
|
20240116,175500,887633855,2525,2525,2525,2525,0
|
|
20240116,175400,887633855,2525,2525,2525,2525,0
|
|
20240116,175300,887633855,2525,2525,2525,2525,0
|
|
20240116,175200,887633855,2525,2525,2525,2525,0
|
|
20240116,175100,887633855,2525,2525,2525,2525,0
|
|
20240116,175000,887633855,2525,2525,2525,2525,0
|
|
20240116,174900,887633855,2525,2525,2525,2525,0
|
|
20240116,174800,887633855,2525,2525,2525,2525,0
|
|
20240116,174700,887633855,2525,2525,2525,2525,0
|
|
20240116,174600,887633855,2525,2525,2525,2525,0
|
|
20240116,174500,887633855,2525,2525,2525,2525,0
|
|
20240116,174400,887633855,2525,2525,2525,2525,0
|
|
20240116,174300,887633855,2525,2525,2525,2525,0
|
|
20240116,174200,887633855,2525,2525,2525,2525,0
|
|
20240116,174100,887633855,2525,2525,2525,2525,0
|
|
20240116,174000,887633855,2525,2525,2525,2525,0
|
|
20240116,173900,887633855,2525,2525,2525,2525,0
|
|
20240116,173800,887633855,2525,2525,2525,2525,0
|
|
20240116,173700,887633855,2525,2525,2525,2525,0
|
|
20240116,173600,887633855,2525,2525,2525,2525,0
|
|
20240116,173500,887633855,2525,2525,2525,2525,0
|
|
20240116,173400,887633855,2525,2525,2525,2525,0
|
|
20240116,173300,887633855,2525,2525,2525,2525,0
|
|
20240116,173200,887633855,2525,2525,2525,2525,0
|
|
20240116,173100,887633855,2525,2525,2525,2525,0
|
|
20240116,173000,887633855,2525,2525,2525,2525,0
|
|
20240116,172900,887633855,2525,2525,2525,2525,0
|
|
20240116,172800,887633855,2525,2525,2525,2525,0
|
|
20240116,172700,887633855,2525,2525,2525,2525,0
|
|
20240116,172600,887633855,2525,2525,2525,2525,3947
|
|
20240116,172500,887633855,2525,2525,2525,2525,0
|
|
20240116,172400,887633855,2525,2525,2525,2525,0
|
|
20240116,172300,887633855,2525,2525,2525,2525,0
|
|
20240116,172200,887633855,2525,2525,2525,2525,0
|
|
20240116,172100,887633855,2525,2525,2525,2525,0
|
|
20240116,172000,887633855,2525,2525,2525,2525,0
|
|
20240116,171900,887633855,2525,2525,2525,2525,0
|
|
20240116,171800,887633855,2525,2525,2525,2525,0
|
|
20240116,171700,887633855,2525,2525,2525,2525,0
|
|
20240116,171600,887633855,2525,2525,2525,2525,0
|
|
20240116,171500,887633855,2525,2525,2525,2525,0
|
|
20240116,171400,887633855,2525,2525,2525,2525,0
|
|
20240116,171300,887633855,2525,2525,2525,2525,0
|
|
20240116,171200,887633855,2525,2525,2525,2525,0
|
|
20240116,171100,887633855,2525,2525,2525,2525,0
|
|
20240116,171000,887633855,2525,2525,2525,2525,0
|
|
20240116,170900,887633855,2525,2525,2525,2525,0
|
|
20240116,170800,887633855,2525,2525,2525,2525,0
|
|
20240116,170700,887633855,2525,2525,2525,2525,0
|
|
20240116,170600,887633855,2525,2525,2525,2525,0
|
|
20240116,170500,887633855,2525,2525,2525,2525,0
|
|
20240116,170400,887633855,2525,2525,2525,2525,0
|
|
20240116,170300,887633855,2525,2525,2525,2525,0
|
|
20240116,170200,887633855,2525,2525,2525,2525,0
|
|
20240116,170100,887633855,2525,2525,2525,2525,0
|
|
20240116,170000,887633855,2525,2525,2525,2525,0
|
|
20240116,165900,887633855,2525,2525,2525,2525,0
|
|
20240116,165800,887633855,2525,2525,2525,2525,0
|
|
20240116,165700,887633855,2525,2525,2525,2525,0
|
|
20240116,165600,887633855,2525,2525,2525,2525,3947
|
|
20240116,165500,887633855,2525,2525,2525,2525,0
|
|
20240116,165400,887633855,2525,2525,2525,2525,0
|
|
20240116,165300,887633855,2525,2525,2525,2525,0
|
|
20240116,165200,887633855,2525,2525,2525,2525,0
|
|
20240116,165100,887633855,2525,2525,2525,2525,0
|
|
20240116,165000,887633855,2525,2525,2525,2525,0
|
|
20240116,164900,887633855,2525,2525,2525,2525,0
|
|
20240116,164800,887633855,2525,2525,2525,2525,0
|
|
20240116,164700,887633855,2525,2525,2525,2525,0
|
|
20240116,164600,887633855,2525,2525,2525,2525,0
|
|
20240116,164500,887633855,2525,2525,2525,2525,0
|
|
20240116,164400,887633855,2525,2525,2525,2525,0
|
|
20240116,164300,887633855,2525,2525,2525,2525,0
|
|
20240116,164200,887633855,2525,2525,2525,2525,0
|
|
20240116,164100,887633855,2525,2525,2525,2525,0
|
|
20240116,164000,887633855,2525,2525,2525,2525,0
|
|
20240116,163900,887633855,2525,2525,2525,2525,0
|
|
20240116,163800,887633855,2525,2525,2525,2525,0
|
|
20240116,163700,887633855,2525,2525,2525,2525,0
|
|
20240116,163600,887633855,2525,2525,2525,2525,0
|
|
20240116,163500,887633855,2525,2525,2525,2525,0
|
|
20240116,163400,887633855,2525,2525,2525,2525,0
|
|
20240116,163300,887633855,2525,2525,2525,2525,0
|
|
20240116,163200,887633855,2525,2525,2525,2525,0
|
|
20240116,163100,887633855,2525,2525,2525,2525,0
|
|
20240116,163000,887633855,2525,2525,2525,2525,0
|
|
20240116,162900,887633855,2525,2525,2525,2525,0
|
|
20240116,162800,887633855,2525,2525,2525,2525,0
|
|
20240116,162700,887633855,2525,2525,2525,2525,0
|
|
20240116,162600,887633855,2525,2525,2525,2525,3947
|
|
20240116,162500,887633855,2525,2525,2525,2525,0
|
|
20240116,162400,887633855,2525,2525,2525,2525,0
|
|
20240116,162300,887633855,2525,2525,2525,2525,0
|
|
20240116,162200,887633855,2525,2525,2525,2525,0
|
|
20240116,162100,887633855,2525,2525,2525,2525,0
|
|
20240116,162000,887633855,2525,2525,2525,2525,0
|
|
20240116,161900,887633855,2525,2525,2525,2525,0
|
|
20240116,161800,887633855,2525,2525,2525,2525,0
|
|
20240116,161700,887633855,2525,2525,2525,2525,0
|
|
20240116,161600,887633855,2525,2525,2525,2525,0
|
|
20240116,161500,887633855,2525,2525,2525,2525,0
|
|
20240116,161400,887633855,2525,2525,2525,2525,0
|
|
20240116,161300,887633855,2525,2525,2525,2525,0
|
|
20240116,161200,887633855,2525,2525,2525,2525,0
|
|
20240116,161100,887633855,2525,2525,2525,2525,0
|
|
20240116,161000,887633855,2525,2525,2525,2525,0
|
|
20240116,160900,887633855,2525,2525,2525,2525,0
|
|
20240116,160800,887633855,2525,2525,2525,2525,0
|
|
20240116,160700,887633855,2525,2525,2525,2525,0
|
|
20240116,160600,887633855,2525,2525,2525,2525,0
|
|
20240116,160500,887633855,2525,2525,2525,2525,0
|
|
20240116,160400,887633855,2525,2525,2525,2525,0
|
|
20240116,160300,887633855,2525,2525,2525,2525,0
|
|
20240116,160200,887633855,2525,2525,2525,2525,0
|
|
20240116,160100,887633855,2525,2525,2525,2525,0
|
|
20240116,160000,887633855,2525,2525,2525,2525,0
|
|
20240116,155900,887633855,2525,2525,2525,2525,0
|
|
20240116,155800,887633855,2525,2525,2525,2525,0
|
|
20240116,155700,887633855,2525,2525,2525,2525,0
|
|
20240116,155600,887633855,2525,2525,2525,2525,3947
|
|
20240116,155500,887633855,2525,2525,2525,2525,0
|
|
20240116,155400,887633855,2525,2525,2525,2525,0
|
|
20240116,155300,887633855,2525,2525,2525,2525,0
|
|
20240116,155200,887633855,2525,2525,2525,2525,0
|
|
20240116,155100,887633855,2525,2525,2525,2525,0
|
|
20240116,155000,887633855,2525,2525,2525,2525,0
|
|
20240116,154900,887633855,2525,2525,2525,2525,0
|
|
20240116,154800,887633855,2525,2525,2525,2525,0
|
|
20240116,154700,887633855,2525,2525,2525,2525,0
|
|
20240116,154600,887633855,2525,2525,2525,2525,0
|
|
20240116,154500,887633855,2525,2525,2525,2525,0
|
|
20240116,154400,887633855,2525,2525,2525,2525,0
|
|
20240116,154300,887633855,2525,2525,2525,2525,0
|
|
20240116,154200,887633855,2525,2525,2525,2525,0
|
|
20240116,154100,887633855,2525,2525,2525,2525,0
|
|
20240116,154000,887633855,2525,2525,2525,2525,0
|
|
20240116,153900,887633855,2525,2525,2525,2525,0
|
|
20240116,153800,887633855,2525,2525,2525,2525,0
|
|
20240116,153700,887633855,2525,2525,2525,2525,0
|
|
20240116,153600,887633855,2525,2525,2525,2525,0
|
|
20240116,153500,887633855,2525,2525,2525,2525,0
|
|
20240116,153400,887633855,2525,2525,2525,2525,0
|
|
20240116,153300,887633855,2525,2525,2525,2525,0
|
|
20240116,153200,887633855,2525,2525,2525,2525,0
|
|
20240116,153100,887633855,2525,2525,2525,2525,0
|
|
20240116,153000,887633855,2525,2525,2525,2525,3947
|
|
20240116,152900,877667680,2530,2530,2530,2530,0
|
|
20240116,152800,877667680,2530,2530,2530,2530,0
|
|
20240116,152700,877667680,2530,2530,2530,2530,0
|
|
20240116,152600,877667680,2530,2530,2530,2530,0
|
|
20240116,152500,877667680,2530,2530,2530,2530,0
|
|
20240116,152400,877667680,2530,2530,2530,2530,0
|
|
20240116,152300,877667680,2530,2530,2530,2530,0
|
|
20240116,152200,877667680,2530,2530,2530,2530,0
|
|
20240116,152100,877667680,2530,2530,2530,2530,0
|
|
20240116,152000,877667680,2530,2530,2530,2530,0
|
|
20240116,151900,877667680,2530,2530,2530,2525,35
|
|
20240116,151800,877579185,2530,2530,2530,2530,806
|
|
20240116,151700,875540005,2530,2530,2530,2530,0
|
|
20240116,151600,875540005,2530,2525,2530,2525,20
|
|
20240116,151500,875489495,2525,2525,2525,2525,4
|
|
20240116,151400,875479395,2530,2525,2530,2520,5001
|
|
20240116,151300,862868650,2525,2525,2525,2525,2562
|
|
20240116,151200,856399600,2525,2530,2530,2525,1089
|
|
20240116,151100,853649865,2525,2525,2525,2525,3
|
|
20240116,151000,853642290,2525,2525,2525,2525,143
|
|
20240116,150900,853281215,2525,2530,2535,2525,6089
|
|
20240116,150800,837905975,2525,2530,2530,2525,1000
|
|
20240116,150700,835379610,2535,2535,2535,2530,321
|
|
20240116,150600,834566975,2535,2530,2535,2530,1292
|
|
20240116,150500,831298205,2535,2535,2535,2535,0
|
|
20240116,150400,831298205,2535,2530,2535,2530,362
|
|
20240116,150300,830382335,2535,2535,2535,2530,623
|
|
20240116,150200,828806130,2535,2530,2535,2530,51
|
|
20240116,150100,828677095,2530,2530,2535,2530,3900
|
|
20240116,150000,818810080,2535,2535,2535,2535,2
|
|
20240116,145900,818805010,2530,2530,2535,2530,375
|
|
20240116,145800,817856255,2530,2530,2530,2530,540
|
|
20240116,145700,816490055,2540,2530,2540,2530,551
|
|
20240116,145600,815095515,2535,2535,2535,2535,961
|
|
20240116,145500,812659380,2535,2535,2535,2535,7
|
|
20240116,145400,812641635,2535,2535,2535,2535,219
|
|
20240116,145300,812086470,2535,2530,2535,2530,1310
|
|
20240116,145200,808772165,2530,2530,2530,2530,6
|
|
20240116,145100,808756985,2530,2530,2530,2530,3355
|
|
20240116,145000,800268835,2535,2535,2535,2535,1
|
|
20240116,144900,800266300,2530,2535,2540,2530,4123
|
|
20240116,144800,789835020,2540,2540,2540,2540,0
|
|
20240116,144700,789835020,2540,2535,2540,2530,40
|
|
20240116,144600,789733770,2540,2540,2540,2530,553
|
|
20240116,144500,788334645,2530,2530,2530,2530,1286
|
|
20240116,144400,785081065,2525,2530,2530,2525,1438
|
|
20240116,144300,781446545,2530,2540,2540,2530,3275
|
|
20240116,144200,773156295,2540,2540,2540,2540,0
|
|
20240116,144100,773156295,2540,2530,2540,2530,247
|
|
20240116,144000,772531375,2535,2535,2535,2535,207
|
|
20240116,143900,772006630,2535,2535,2540,2535,1025
|
|
20240116,143800,769408250,2535,2535,2535,2535,500
|
|
20240116,143700,768140750,2535,2535,2535,2535,0
|
|
20240116,143600,768140750,2535,2535,2535,2535,0
|
|
20240116,143500,768140750,2535,2535,2535,2535,0
|
|
20240116,143400,768140750,2535,2535,2535,2535,504
|
|
20240116,143300,766863110,2535,2535,2535,2535,0
|
|
20240116,143200,766863110,2535,2535,2535,2535,0
|
|
20240116,143100,766863110,2535,2535,2535,2535,545
|
|
20240116,143000,765481535,2540,2540,2540,2540,0
|
|
20240116,142900,765481535,2540,2535,2540,2535,303
|
|
20240116,142800,764713280,2535,2535,2535,2535,2
|
|
20240116,142700,764708210,2530,2530,2530,2530,279
|
|
20240116,142600,764002340,2535,2535,2535,2535,11
|
|
20240116,142500,763974455,2530,2530,2530,2530,0
|
|
20240116,142400,763974455,2530,2530,2530,2530,0
|
|
20240116,142300,763974455,2530,2535,2535,2530,858
|
|
20240116,142200,761802520,2540,2540,2540,2540,1
|
|
20240116,142100,761799980,2540,2540,2540,2540,500
|
|
20240116,142000,760529980,2540,2540,2540,2540,1001
|
|
20240116,141900,757987440,2540,2540,2540,2540,30
|
|
20240116,141800,757911240,2540,2535,2540,2535,600
|
|
20240116,141700,756389740,2535,2535,2535,2535,0
|
|
20240116,141600,756389740,2535,2535,2535,2535,0
|
|
20240116,141500,756389740,2535,2535,2535,2535,0
|
|
20240116,141400,756389740,2535,2535,2535,2535,0
|
|
20240116,141300,756389740,2535,2535,2535,2535,590
|
|
20240116,141200,754894090,2535,2535,2535,2535,30
|
|
20240116,141100,754818040,2535,2535,2535,2535,50
|
|
20240116,141000,754691290,2535,2530,2535,2530,2030
|
|
20240116,140900,749555240,2535,2535,2535,2535,800
|
|
20240116,140800,747527240,2535,2535,2535,2535,0
|
|
20240116,140700,747527240,2535,2535,2535,2535,1813
|
|
20240116,140600,742931285,2535,2535,2535,2535,177
|
|
20240116,140500,742482590,2535,2535,2535,2535,177
|
|
20240116,140400,742033895,2535,2540,2540,2535,210
|
|
20240116,140300,741500895,2540,2535,2540,2535,3021
|
|
20240116,140200,733837555,2535,2535,2535,2535,0
|
|
20240116,140100,733837555,2535,2535,2535,2535,1
|
|
20240116,140000,733835020,2530,2530,2530,2530,0
|
|
20240116,135900,733835020,2530,2530,2530,2530,51
|
|
20240116,135800,733705990,2530,2530,2530,2530,0
|
|
20240116,135700,733705990,2530,2530,2530,2530,0
|
|
20240116,135600,733705990,2530,2530,2530,2530,9200
|
|
20240116,135500,710429990,2530,2530,2535,2530,7063
|
|
20240116,135400,692560590,2535,2535,2535,2535,40
|
|
20240116,135300,692459190,2535,2535,2535,2535,60
|
|
20240116,135200,692307090,2535,2535,2535,2530,855
|
|
20240116,135100,690143090,2535,2535,2535,2530,3701
|
|
20240116,135000,680779055,2535,2535,2535,2535,17
|
|
20240116,134900,680735960,2535,2535,2535,2535,612
|
|
20240116,134800,679184540,2535,2535,2540,2535,43
|
|
20240116,134700,679075530,2540,2540,2540,2540,20
|
|
20240116,134600,679024730,2540,2540,2540,2540,16
|
|
20240116,134500,678984090,2540,2540,2540,2540,53
|
|
20240116,134400,678849470,2540,2540,2540,2540,0
|
|
20240116,134300,678849470,2540,2540,2540,2540,1
|
|
20240116,134200,678846930,2540,2540,2540,2540,80
|
|
20240116,134100,678643730,2535,2535,2535,2535,100
|
|
20240116,134000,678390230,2535,2535,2535,2535,414
|
|
20240116,133900,677340740,2535,2535,2535,2535,1
|
|
20240116,133800,677338205,2540,2535,2540,2530,6461
|
|
20240116,133700,660985185,2540,2535,2540,2535,2588
|
|
20240116,133600,654424600,2540,2540,2540,2540,0
|
|
20240116,133500,654424600,2540,2535,2540,2535,22
|
|
20240116,133400,654368780,2540,2540,2540,2540,100
|
|
20240116,133300,654114780,2540,2540,2540,2540,150
|
|
20240116,133200,653733780,2540,2540,2540,2540,51
|
|
20240116,133100,653604240,2540,2540,2540,2540,132
|
|
20240116,133000,653268960,2540,2535,2540,2535,129
|
|
20240116,132900,652941875,2540,2540,2540,2540,30
|
|
20240116,132800,652865675,2540,2540,2540,2540,1140
|
|
20240116,132700,649970075,2545,2540,2545,2540,101
|
|
20240116,132600,649713530,2545,2545,2545,2545,1
|
|
20240116,132500,649710985,2545,2540,2545,2540,3262
|
|
20240116,132400,641424500,2540,2545,2545,2540,1881
|
|
20240116,132300,636638520,2550,2550,2550,2550,1
|
|
20240116,132200,636635970,2545,2545,2545,2545,0
|
|
20240116,132100,636635970,2545,2550,2550,2545,550
|
|
20240116,132000,635235370,2550,2550,2550,2550,0
|
|
20240116,131900,635235370,2550,2550,2550,2550,45
|
|
20240116,131800,635120620,2545,2545,2545,2545,110
|
|
20240116,131700,634840670,2550,2550,2550,2550,72
|
|
20240116,131600,634657070,2550,2550,2550,2550,0
|
|
20240116,131500,634657070,2550,2550,2550,2550,107
|
|
20240116,131400,634384220,2550,2555,2555,2550,125
|
|
20240116,131300,634065465,2555,2550,2555,2550,35
|
|
20240116,131200,633976205,2555,2555,2555,2555,101
|
|
20240116,131100,633718150,2555,2555,2555,2555,1
|
|
20240116,131000,633715595,2555,2555,2555,2555,1
|
|
20240116,130900,633713040,2545,2545,2545,2545,0
|
|
20240116,130800,633713040,2545,2550,2550,2545,724
|
|
20240116,130700,631870445,2550,2550,2555,2550,67
|
|
20240116,130600,631699585,2555,2550,2555,2550,10158
|
|
20240116,130500,605796680,2555,2555,2555,2555,0
|
|
20240116,130400,605796680,2555,2555,2555,2555,0
|
|
20240116,130300,605796680,2555,2555,2555,2550,527
|
|
20240116,130200,604452805,2555,2555,2555,2555,0
|
|
20240116,130100,604452805,2555,2555,2555,2555,4
|
|
20240116,130000,604442585,2555,2550,2555,2550,1199
|
|
20240116,125900,601385130,2550,2550,2550,2550,1
|
|
20240116,125800,601382580,2545,2555,2555,2545,28
|
|
20240116,125700,601311185,2550,2555,2555,2550,4
|
|
20240116,125600,601300975,2545,2545,2545,2545,11
|
|
20240116,125500,601272980,2555,2540,2555,2540,168
|
|
20240116,125400,600846245,2540,2540,2540,2540,0
|
|
20240116,125300,600846245,2540,2540,2540,2540,1
|
|
20240116,125200,600843705,2555,2555,2555,2555,500
|
|
20240116,125100,599566205,2555,2555,2555,2555,0
|
|
20240116,125000,599566205,2555,2555,2555,2540,342
|
|
20240116,124900,598694060,2555,2555,2555,2555,3
|
|
20240116,124800,598686395,2555,2555,2555,2555,3
|
|
20240116,124700,598678730,2555,2555,2555,2555,0
|
|
20240116,124600,598678730,2555,2555,2555,2555,0
|
|
20240116,124500,598678730,2555,2550,2555,2535,5396
|
|
20240116,124400,584971020,2545,2550,2550,2545,1589
|
|
20240116,124300,580922670,2550,2550,2550,2550,1
|
|
20240116,124200,580920120,2550,2550,2550,2550,23
|
|
20240116,124100,580861470,2555,2555,2555,2555,0
|
|
20240116,124000,580861470,2555,2555,2555,2555,0
|
|
20240116,123900,580861470,2555,2555,2555,2555,0
|
|
20240116,123800,580861470,2555,2555,2555,2550,410
|
|
20240116,123700,579814420,2555,2555,2555,2555,339
|
|
20240116,123600,578948275,2555,2555,2555,2555,3
|
|
20240116,123500,578940610,2560,2560,2560,2560,0
|
|
20240116,123400,578940610,2560,2560,2560,2560,1
|
|
20240116,123300,578938050,2560,2560,2560,2560,0
|
|
20240116,123200,578938050,2560,2560,2560,2560,0
|
|
20240116,123100,578938050,2560,2560,2560,2560,1
|
|
20240116,123000,578935490,2560,2560,2560,2560,0
|
|
20240116,122900,578935490,2560,2560,2560,2560,100
|
|
20240116,122800,578679490,2560,2560,2560,2560,11
|
|
20240116,122700,578651330,2560,2560,2560,2560,50
|
|
20240116,122600,578523330,2560,2560,2560,2560,4
|
|
20240116,122500,578513090,2560,2560,2560,2560,2
|
|
20240116,122400,578507970,2560,2560,2560,2560,53
|
|
20240116,122300,578372290,2565,2565,2565,2565,0
|
|
20240116,122200,578372290,2565,2565,2565,2565,101
|
|
20240116,122100,578113225,2545,2560,2560,2540,8553
|
|
20240116,122000,556356010,2570,2570,2570,2570,0
|
|
20240116,121900,556356010,2570,2570,2570,2570,0
|
|
20240116,121800,556356010,2570,2560,2570,2560,687
|
|
20240116,121700,554597270,2565,2565,2565,2565,350
|
|
20240116,121600,553699520,2580,2580,2580,2580,1
|
|
20240116,121500,553696940,2565,2570,2580,2565,333
|
|
20240116,121400,552841935,2580,2580,2580,2580,0
|
|
20240116,121300,552841935,2580,2560,2580,2560,3011
|
|
20240116,121200,545083915,2555,2555,2555,2555,200
|
|
20240116,121100,544572915,2570,2570,2570,2570,0
|
|
20240116,121000,544572915,2570,2570,2570,2570,0
|
|
20240116,120900,544572915,2570,2570,2570,2570,0
|
|
20240116,120800,544572915,2570,2570,2570,2570,1
|
|
20240116,120700,544570345,2570,2570,2570,2560,290
|
|
20240116,120600,543826050,2570,2565,2570,2555,419
|
|
20240116,120500,542753180,2565,2555,2565,2555,1003
|
|
20240116,120400,540185945,2570,2555,2570,2555,56
|
|
20240116,120300,540042850,2570,2570,2570,2570,150
|
|
20240116,120200,539657350,2580,2585,2585,2560,520
|
|
20240116,120100,538321140,2590,2550,2595,2545,12260
|
|
20240116,120000,506706575,2545,2555,2555,2545,325
|
|
20240116,115900,505879220,2555,2555,2555,2555,0
|
|
20240116,115800,505879220,2555,2555,2555,2555,132
|
|
20240116,115700,505541960,2555,2555,2555,2555,0
|
|
20240116,115600,505541960,2555,2555,2555,2555,500
|
|
20240116,115500,504264460,2555,2550,2555,2550,58
|
|
20240116,115400,504116335,2550,2550,2550,2550,0
|
|
20240116,115300,504116335,2550,2555,2555,2550,4
|
|
20240116,115200,504106125,2555,2555,2555,2555,0
|
|
20240116,115100,504106125,2555,2550,2555,2550,700
|
|
20240116,115000,502320650,2550,2535,2550,2535,5385
|
|
20240116,114900,488668175,2540,2550,2550,2540,792
|
|
20240116,114800,486655495,2550,2550,2550,2550,0
|
|
20240116,114700,486655495,2550,2550,2550,2550,0
|
|
20240116,114600,486655495,2550,2550,2550,2550,2
|
|
20240116,114500,486650395,2550,2550,2550,2550,7
|
|
20240116,114400,486632545,2540,2540,2540,2540,2050
|
|
20240116,114300,481425545,2540,2540,2540,2540,0
|
|
20240116,114200,481425545,2540,2540,2540,2540,0
|
|
20240116,114100,481425545,2540,2540,2540,2540,0
|
|
20240116,114000,481425545,2540,2540,2540,2540,0
|
|
20240116,113900,481425545,2540,2545,2545,2540,1295
|
|
20240116,113800,478135620,2545,2545,2545,2545,1000
|
|
20240116,113700,475590620,2550,2550,2550,2550,729
|
|
20240116,113600,473731670,2550,2550,2550,2550,244
|
|
20240116,113500,473109470,2555,2555,2555,2555,0
|
|
20240116,113400,473109470,2555,2555,2555,2555,65
|
|
20240116,113300,472943395,2560,2560,2560,2555,3597
|
|
20240116,113200,463753015,2555,2555,2555,2555,64
|
|
20240116,113100,463589495,2555,2555,2555,2555,15
|
|
20240116,113000,463551170,2555,2555,2555,2555,100
|
|
20240116,112900,463295670,2555,2560,2560,2555,210
|
|
20240116,112800,462759095,2560,2560,2560,2560,101
|
|
20240116,112700,462500535,2550,2550,2550,2550,0
|
|
20240116,112600,462500535,2550,2555,2555,2550,1200
|
|
20240116,112500,459439535,2560,2560,2560,2560,206
|
|
20240116,112400,458912175,2565,2575,2575,2565,71
|
|
20240116,112300,458729980,2565,2565,2565,2565,1032
|
|
20240116,112200,456082900,2570,2570,2570,2570,0
|
|
20240116,112100,456082900,2570,2565,2585,2560,8236
|
|
20240116,112000,434864925,2565,2565,2565,2565,1
|
|
20240116,111900,434862360,2560,2560,2560,2560,0
|
|
20240116,111800,434862360,2560,2560,2560,2560,0
|
|
20240116,111700,434862360,2560,2560,2560,2560,83
|
|
20240116,111600,434649880,2560,2560,2560,2560,52
|
|
20240116,111500,434516760,2560,2560,2560,2560,0
|
|
20240116,111400,434516760,2560,2560,2560,2560,430
|
|
20240116,111300,433415960,2560,2560,2560,2560,66
|
|
20240116,111200,433247000,2560,2560,2560,2560,4
|
|
20240116,111100,433236760,2560,2560,2560,2560,0
|
|
20240116,111000,433236760,2560,2565,2565,2560,638
|
|
20240116,110900,431600305,2565,2560,2565,2560,2431
|
|
20240116,110800,425376840,2555,2555,2555,2555,527
|
|
20240116,110700,424030355,2550,2550,2550,2550,0
|
|
20240116,110600,424030355,2550,2550,2550,2550,1565
|
|
20240116,110500,420039605,2550,2550,2550,2550,1204
|
|
20240116,110400,416969405,2550,2550,2550,2550,201
|
|
20240116,110300,416456855,2550,2550,2550,2550,200
|
|
20240116,110200,415946855,2550,2550,2550,2550,5
|
|
20240116,110100,415934105,2550,2550,2550,2550,0
|
|
20240116,110000,415934105,2550,2550,2550,2550,0
|
|
20240116,105900,415934105,2550,2550,2550,2550,0
|
|
20240116,105800,415934105,2550,2550,2550,2550,25
|
|
20240116,105700,415870355,2550,2550,2550,2550,0
|
|
20240116,105600,415870355,2550,2550,2550,2550,0
|
|
20240116,105500,415870355,2550,2545,2550,2545,1112
|
|
20240116,105400,413036640,2540,2540,2540,2540,0
|
|
20240116,105300,413036640,2540,2540,2540,2540,150
|
|
20240116,105200,412655640,2540,2535,2540,2535,71
|
|
20240116,105100,412475650,2540,2540,2540,2540,0
|
|
20240116,105000,412475650,2540,2540,2540,2540,469
|
|
20240116,104900,411284390,2545,2545,2545,2545,0
|
|
20240116,104800,411284390,2545,2545,2545,2545,200
|
|
20240116,104700,410775390,2550,2550,2550,2550,111
|
|
20240116,104600,410492340,2550,2545,2550,2545,4
|
|
20240116,104500,410482145,2540,2540,2540,2540,0
|
|
20240116,104400,410482145,2540,2550,2550,2540,783
|
|
20240116,104300,408486250,2550,2550,2550,2550,1
|
|
20240116,104200,408483700,2545,2545,2545,2545,0
|
|
20240116,104100,408483700,2545,2545,2550,2545,1087
|
|
20240116,104000,405716785,2550,2550,2550,2550,207
|
|
20240116,103900,405188935,2550,2550,2550,2550,0
|
|
20240116,103800,405188935,2550,2550,2550,2550,12
|
|
20240116,103700,405158335,2550,2550,2550,2550,2008
|
|
20240116,103600,400037935,2540,2535,2540,2535,6070
|
|
20240116,103500,384646480,2530,2530,2530,2530,811
|
|
20240116,103400,382594650,2530,2530,2530,2530,146
|
|
20240116,103300,382225270,2530,2535,2535,2530,12
|
|
20240116,103200,382194900,2530,2530,2530,2530,132
|
|
20240116,103100,381860940,2530,2530,2530,2530,100
|
|
20240116,103000,381607940,2530,2530,2530,2530,422
|
|
20240116,102900,380540280,2530,2530,2530,2530,0
|
|
20240116,102800,380540280,2530,2530,2530,2530,11503
|
|
20240116,102700,351437690,2530,2530,2530,2530,500
|
|
20240116,102600,350172690,2530,2535,2535,2530,1074
|
|
20240116,102500,347452125,2535,2535,2535,2535,1214
|
|
20240116,102400,344374635,2540,2545,2545,2540,457
|
|
20240116,102300,343211580,2540,2540,2540,2540,0
|
|
20240116,102200,343211580,2540,2540,2540,2540,4
|
|
20240116,102100,343201420,2535,2535,2535,2535,237
|
|
20240116,102000,342600625,2540,2545,2545,2540,23
|
|
20240116,101900,342542195,2550,2550,2550,2550,0
|
|
20240116,101800,342542195,2550,2535,2550,2530,2604
|
|
20240116,101700,335928050,2540,2540,2540,2540,0
|
|
20240116,101600,335928050,2540,2530,2540,2530,62
|
|
20240116,101500,335771170,2540,2540,2540,2530,104
|
|
20240116,101400,335507030,2530,2530,2530,2530,5
|
|
20240116,101300,335494380,2540,2540,2540,2540,100
|
|
20240116,101200,335240380,2540,2540,2540,2540,1
|
|
20240116,101100,335237840,2540,2540,2540,2540,4
|
|
20240116,101000,335227680,2540,2540,2540,2540,271
|
|
20240116,100900,334539340,2540,2535,2540,2530,263
|
|
20240116,100800,333873905,2540,2535,2540,2535,588
|
|
20240116,100700,332383315,2530,2530,2535,2530,1726
|
|
20240116,100600,328016505,2525,2525,2525,2525,0
|
|
20240116,100500,328016505,2525,2530,2530,2525,1703
|
|
20240116,100400,323716415,2530,2535,2535,2520,532
|
|
20240116,100300,322373500,2535,2535,2535,2535,1
|
|
20240116,100200,322370965,2520,2520,2520,2520,1059
|
|
20240116,100100,319702285,2540,2535,2540,2520,10798
|
|
20240116,100000,292398755,2540,2545,2545,2540,3832
|
|
20240116,095900,282656535,2545,2545,2545,2545,403
|
|
20240116,095800,281630900,2545,2550,2555,2545,206
|
|
20240116,095700,281105580,2550,2555,2555,2550,2028
|
|
20240116,095600,275934110,2555,2555,2555,2555,1214
|
|
20240116,095500,272832340,2550,2555,2555,2550,1041
|
|
20240116,095400,270177730,2565,2565,2565,2550,197
|
|
20240116,095300,269675285,2550,2555,2555,2550,1769
|
|
20240116,095200,265155995,2555,2565,2565,2555,6350
|
|
20240116,095100,248888375,2570,2565,2570,2560,2024
|
|
20240116,095000,243697010,2565,2565,2565,2565,282
|
|
20240116,094900,242973680,2560,2560,2560,2560,514
|
|
20240116,094800,241657840,2560,2560,2560,2560,900
|
|
20240116,094700,239353840,2570,2570,2570,2570,19
|
|
20240116,094600,239305010,2565,2565,2570,2565,2837
|
|
20240116,094500,232026745,2565,2565,2565,2565,569
|
|
20240116,094400,230567260,2570,2570,2570,2565,924
|
|
20240116,094300,228194630,2570,2570,2570,2570,24
|
|
20240116,094200,228132950,2570,2570,2570,2570,1061
|
|
20240116,094100,225406180,2570,2580,2580,2570,3756
|
|
20240116,094000,215742200,2580,2580,2580,2580,41
|
|
20240116,093900,215636420,2580,2585,2585,2580,4238
|
|
20240116,093800,204699770,2585,2590,2590,2585,958
|
|
20240116,093700,202223265,2590,2590,2595,2590,406
|
|
20240116,093600,201170345,2595,2595,2595,2595,621
|
|
20240116,093500,199558850,2595,2590,2595,2585,257
|
|
20240116,093400,198893855,2590,2590,2590,2585,214
|
|
20240116,093300,198340565,2590,2590,2590,2590,3
|
|
20240116,093200,198332795,2585,2595,2595,2585,1940
|
|
20240116,093100,193310080,2595,2590,2600,2590,1546
|
|
20240116,093000,189295495,2590,2595,2600,2590,887
|
|
20240116,092900,186994935,2590,2600,2600,2590,305
|
|
20240116,092800,186203965,2590,2605,2610,2590,2367
|
|
20240116,092700,180046730,2600,2610,2610,2600,5256
|
|
20240116,092600,166352640,2610,2610,2610,2610,1834
|
|
20240116,092500,161565900,2605,2605,2605,2605,1642
|
|
20240116,092400,157288490,2600,2605,2605,2600,1570
|
|
20240116,092300,153202045,2605,2600,2615,2600,7711
|
|
20240116,092200,133133940,2600,2610,2610,2600,3948
|
|
20240116,092100,122855650,2610,2605,2620,2600,7392
|
|
20240116,092000,103521905,2605,2585,2605,2585,6666
|
|
20240116,091900,86211040,2590,2590,2590,2590,220
|
|
20240116,091800,85641240,2590,2590,2595,2590,711
|
|
20240116,091700,83798840,2590,2580,2590,2580,180
|
|
20240116,091600,83333330,2580,2585,2585,2580,104
|
|
20240116,091500,83064815,2580,2580,2580,2580,331
|
|
20240116,091400,82210835,2585,2590,2595,2580,1332
|
|
20240116,091300,78756730,2590,2585,2595,2585,3191
|
|
20240116,091200,70495465,2585,2570,2585,2570,17
|
|
20240116,091100,70451625,2570,2575,2575,2570,703
|
|
20240116,091000,68644635,2580,2585,2585,2580,13
|
|
20240116,090900,68611060,2560,2560,2570,2560,9342
|
|
20240116,090800,44636135,2560,2560,2560,2560,303
|
|
20240116,090700,43860455,2560,2555,2560,2555,7
|
|
20240116,090600,43842565,2555,2555,2555,2555,1660
|
|
20240116,090500,39601265,2550,2555,2560,2550,833
|
|
20240116,090400,37476095,2545,2550,2550,2545,100
|
|
20240116,090300,37221340,2560,2540,2560,2540,2376
|
|
20240116,090200,31181980,2540,2540,2540,2540,2334
|
|
20240116,090100,25253620,2560,2555,2560,2540,5897
|
|
20240116,090000,10217965,2560,2565,2565,2555,3434
|