629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192600,490243240,2445,2445,2445,2445,4052
|
|
20240118,192500,490243240,2445,2445,2445,2445,0
|
|
20240118,192400,490243240,2445,2445,2445,2445,0
|
|
20240118,192300,490243240,2445,2445,2445,2445,0
|
|
20240118,192200,490243240,2445,2445,2445,2445,0
|
|
20240118,192100,490243240,2445,2445,2445,2445,0
|
|
20240118,192000,490243240,2445,2445,2445,2445,0
|
|
20240118,191900,490243240,2445,2445,2445,2445,0
|
|
20240118,191800,490243240,2445,2445,2445,2445,0
|
|
20240118,191700,490243240,2445,2445,2445,2445,0
|
|
20240118,191600,490243240,2445,2445,2445,2445,0
|
|
20240118,191500,490243240,2445,2445,2445,2445,0
|
|
20240118,191400,490243240,2445,2445,2445,2445,0
|
|
20240118,191300,490243240,2445,2445,2445,2445,0
|
|
20240118,191200,490243240,2445,2445,2445,2445,0
|
|
20240118,191100,490243240,2445,2445,2445,2445,0
|
|
20240118,191000,490243240,2445,2445,2445,2445,0
|
|
20240118,190900,490243240,2445,2445,2445,2445,0
|
|
20240118,190800,490243240,2445,2445,2445,2445,0
|
|
20240118,190700,490243240,2445,2445,2445,2445,0
|
|
20240118,190600,490243240,2445,2445,2445,2445,0
|
|
20240118,190500,490243240,2445,2445,2445,2445,0
|
|
20240118,190400,490243240,2445,2445,2445,2445,0
|
|
20240118,190300,490243240,2445,2445,2445,2445,0
|
|
20240118,190200,490243240,2445,2445,2445,2445,0
|
|
20240118,190100,490243240,2445,2445,2445,2445,0
|
|
20240118,190000,490243240,2445,2445,2445,2445,0
|
|
20240118,185900,490243240,2445,2445,2445,2445,0
|
|
20240118,185800,490243240,2445,2445,2445,2445,0
|
|
20240118,185700,490243240,2445,2445,2445,2445,0
|
|
20240118,185600,490243240,2445,2445,2445,2445,4052
|
|
20240118,185500,490243240,2445,2445,2445,2445,0
|
|
20240118,185400,490243240,2445,2445,2445,2445,0
|
|
20240118,185300,490243240,2445,2445,2445,2445,0
|
|
20240118,185200,490243240,2445,2445,2445,2445,0
|
|
20240118,185100,490243240,2445,2445,2445,2445,0
|
|
20240118,185000,490243240,2445,2445,2445,2445,0
|
|
20240118,184900,490243240,2445,2445,2445,2445,0
|
|
20240118,184800,490243240,2445,2445,2445,2445,0
|
|
20240118,184700,490243240,2445,2445,2445,2445,0
|
|
20240118,184600,490243240,2445,2445,2445,2445,0
|
|
20240118,184500,490243240,2445,2445,2445,2445,0
|
|
20240118,184400,490243240,2445,2445,2445,2445,0
|
|
20240118,184300,490243240,2445,2445,2445,2445,0
|
|
20240118,184200,490243240,2445,2445,2445,2445,0
|
|
20240118,184100,490243240,2445,2445,2445,2445,0
|
|
20240118,184000,490243240,2445,2445,2445,2445,0
|
|
20240118,183900,490243240,2445,2445,2445,2445,0
|
|
20240118,183800,490243240,2445,2445,2445,2445,0
|
|
20240118,183700,490243240,2445,2445,2445,2445,0
|
|
20240118,183600,490243240,2445,2445,2445,2445,0
|
|
20240118,183500,490243240,2445,2445,2445,2445,0
|
|
20240118,183400,490243240,2445,2445,2445,2445,0
|
|
20240118,183300,490243240,2445,2445,2445,2445,0
|
|
20240118,183200,490243240,2445,2445,2445,2445,0
|
|
20240118,183100,490243240,2445,2445,2445,2445,0
|
|
20240118,183000,490243240,2445,2445,2445,2445,0
|
|
20240118,182900,490243240,2445,2445,2445,2445,0
|
|
20240118,182800,490243240,2445,2445,2445,2445,0
|
|
20240118,182700,490243240,2445,2445,2445,2445,0
|
|
20240118,182600,490243240,2445,2445,2445,2445,4052
|
|
20240118,182500,490243240,2445,2445,2445,2445,0
|
|
20240118,182400,490243240,2445,2445,2445,2445,0
|
|
20240118,182300,490243240,2445,2445,2445,2445,0
|
|
20240118,182200,490243240,2445,2445,2445,2445,0
|
|
20240118,182100,490243240,2445,2445,2445,2445,0
|
|
20240118,182000,490243240,2445,2445,2445,2445,0
|
|
20240118,181900,490243240,2445,2445,2445,2445,0
|
|
20240118,181800,490243240,2445,2445,2445,2445,0
|
|
20240118,181700,490243240,2445,2445,2445,2445,0
|
|
20240118,181600,490243240,2445,2445,2445,2445,0
|
|
20240118,181500,490243240,2445,2445,2445,2445,0
|
|
20240118,181400,490243240,2445,2445,2445,2445,0
|
|
20240118,181300,490243240,2445,2445,2445,2445,0
|
|
20240118,181200,490243240,2445,2445,2445,2445,0
|
|
20240118,181100,490243240,2445,2445,2445,2445,0
|
|
20240118,181000,490243240,2445,2445,2445,2445,0
|
|
20240118,180900,490243240,2445,2445,2445,2445,0
|
|
20240118,180800,490243240,2445,2445,2445,2445,0
|
|
20240118,180700,490243240,2445,2445,2445,2445,0
|
|
20240118,180600,490243240,2445,2445,2445,2445,0
|
|
20240118,180500,490243240,2445,2445,2445,2445,0
|
|
20240118,180400,490243240,2445,2445,2445,2445,0
|
|
20240118,180300,490243240,2445,2445,2445,2445,0
|
|
20240118,180200,490243240,2445,2445,2445,2445,0
|
|
20240118,180100,490243240,2445,2445,2445,2445,0
|
|
20240118,180000,490243240,2445,2445,2445,2445,0
|
|
20240118,175900,490243240,2445,2445,2445,2445,0
|
|
20240118,175800,490243240,2445,2445,2445,2445,0
|
|
20240118,175700,490243240,2445,2445,2445,2445,0
|
|
20240118,175600,490243240,2445,2445,2445,2445,4052
|
|
20240118,175500,490243240,2445,2445,2445,2445,0
|
|
20240118,175400,490243240,2445,2445,2445,2445,0
|
|
20240118,175300,490243240,2445,2445,2445,2445,0
|
|
20240118,175200,490243240,2445,2445,2445,2445,0
|
|
20240118,175100,490243240,2445,2445,2445,2445,0
|
|
20240118,175000,490243240,2445,2445,2445,2445,0
|
|
20240118,174900,490243240,2445,2445,2445,2445,0
|
|
20240118,174800,490243240,2445,2445,2445,2445,0
|
|
20240118,174700,490243240,2445,2445,2445,2445,0
|
|
20240118,174600,490243240,2445,2445,2445,2445,0
|
|
20240118,174500,490243240,2445,2445,2445,2445,0
|
|
20240118,174400,490243240,2445,2445,2445,2445,0
|
|
20240118,174300,490243240,2445,2445,2445,2445,0
|
|
20240118,174200,490243240,2445,2445,2445,2445,0
|
|
20240118,174100,490243240,2445,2445,2445,2445,0
|
|
20240118,174000,490243240,2445,2445,2445,2445,0
|
|
20240118,173900,490243240,2445,2445,2445,2445,0
|
|
20240118,173800,490243240,2445,2445,2445,2445,0
|
|
20240118,173700,490243240,2445,2445,2445,2445,0
|
|
20240118,173600,490243240,2445,2445,2445,2445,0
|
|
20240118,173500,490243240,2445,2445,2445,2445,0
|
|
20240118,173400,490243240,2445,2445,2445,2445,0
|
|
20240118,173300,490243240,2445,2445,2445,2445,0
|
|
20240118,173200,490243240,2445,2445,2445,2445,0
|
|
20240118,173100,490243240,2445,2445,2445,2445,0
|
|
20240118,173000,490243240,2445,2445,2445,2445,0
|
|
20240118,172900,490243240,2445,2445,2445,2445,0
|
|
20240118,172800,490243240,2445,2445,2445,2445,0
|
|
20240118,172700,490243240,2445,2445,2445,2445,0
|
|
20240118,172600,490243240,2445,2445,2445,2445,4052
|
|
20240118,172500,490243240,2445,2445,2445,2445,0
|
|
20240118,172400,490243240,2445,2445,2445,2445,0
|
|
20240118,172300,490243240,2445,2445,2445,2445,0
|
|
20240118,172200,490243240,2445,2445,2445,2445,0
|
|
20240118,172100,490243240,2445,2445,2445,2445,0
|
|
20240118,172000,490243240,2445,2445,2445,2445,0
|
|
20240118,171900,490243240,2445,2445,2445,2445,0
|
|
20240118,171800,490243240,2445,2445,2445,2445,0
|
|
20240118,171700,490243240,2445,2445,2445,2445,0
|
|
20240118,171600,490243240,2445,2445,2445,2445,0
|
|
20240118,171500,490243240,2445,2445,2445,2445,0
|
|
20240118,171400,490243240,2445,2445,2445,2445,0
|
|
20240118,171300,490243240,2445,2445,2445,2445,0
|
|
20240118,171200,490243240,2445,2445,2445,2445,0
|
|
20240118,171100,490243240,2445,2445,2445,2445,0
|
|
20240118,171000,490243240,2445,2445,2445,2445,0
|
|
20240118,170900,490243240,2445,2445,2445,2445,0
|
|
20240118,170800,490243240,2445,2445,2445,2445,0
|
|
20240118,170700,490243240,2445,2445,2445,2445,0
|
|
20240118,170600,490243240,2445,2445,2445,2445,0
|
|
20240118,170500,490243240,2445,2445,2445,2445,0
|
|
20240118,170400,490243240,2445,2445,2445,2445,0
|
|
20240118,170300,490243240,2445,2445,2445,2445,0
|
|
20240118,170200,490243240,2445,2445,2445,2445,0
|
|
20240118,170100,490243240,2445,2445,2445,2445,0
|
|
20240118,170000,490243240,2445,2445,2445,2445,0
|
|
20240118,165900,490243240,2445,2445,2445,2445,0
|
|
20240118,165800,490243240,2445,2445,2445,2445,0
|
|
20240118,165700,490243240,2445,2445,2445,2445,0
|
|
20240118,165600,490243240,2445,2445,2445,2445,4052
|
|
20240118,165500,490243240,2445,2445,2445,2445,0
|
|
20240118,165400,490243240,2445,2445,2445,2445,0
|
|
20240118,165300,490243240,2445,2445,2445,2445,0
|
|
20240118,165200,490243240,2445,2445,2445,2445,0
|
|
20240118,165100,490243240,2445,2445,2445,2445,0
|
|
20240118,165000,490243240,2445,2445,2445,2445,0
|
|
20240118,164900,490243240,2445,2445,2445,2445,0
|
|
20240118,164800,490243240,2445,2445,2445,2445,0
|
|
20240118,164700,490243240,2445,2445,2445,2445,0
|
|
20240118,164600,490243240,2445,2445,2445,2445,0
|
|
20240118,164500,490243240,2445,2445,2445,2445,0
|
|
20240118,164400,490243240,2445,2445,2445,2445,0
|
|
20240118,164300,490243240,2445,2445,2445,2445,0
|
|
20240118,164200,490243240,2445,2445,2445,2445,0
|
|
20240118,164100,490243240,2445,2445,2445,2445,0
|
|
20240118,164000,490243240,2445,2445,2445,2445,0
|
|
20240118,163900,490243240,2445,2445,2445,2445,0
|
|
20240118,163800,490243240,2445,2445,2445,2445,0
|
|
20240118,163700,490243240,2445,2445,2445,2445,0
|
|
20240118,163600,490243240,2445,2445,2445,2445,0
|
|
20240118,163500,490243240,2445,2445,2445,2445,0
|
|
20240118,163400,490243240,2445,2445,2445,2445,0
|
|
20240118,163300,490243240,2445,2445,2445,2445,0
|
|
20240118,163200,490243240,2445,2445,2445,2445,0
|
|
20240118,163100,490243240,2445,2445,2445,2445,0
|
|
20240118,163000,490243240,2445,2445,2445,2445,0
|
|
20240118,162900,490243240,2445,2445,2445,2445,0
|
|
20240118,162800,490243240,2445,2445,2445,2445,0
|
|
20240118,162700,490243240,2445,2445,2445,2445,0
|
|
20240118,162600,490243240,2445,2445,2445,2445,4052
|
|
20240118,162500,490243240,2445,2445,2445,2445,0
|
|
20240118,162400,490243240,2445,2445,2445,2445,0
|
|
20240118,162300,490243240,2445,2445,2445,2445,0
|
|
20240118,162200,490243240,2445,2445,2445,2445,0
|
|
20240118,162100,490243240,2445,2445,2445,2445,0
|
|
20240118,162000,490243240,2445,2445,2445,2445,0
|
|
20240118,161900,490243240,2445,2445,2445,2445,0
|
|
20240118,161800,490243240,2445,2445,2445,2445,0
|
|
20240118,161700,490243240,2445,2445,2445,2445,0
|
|
20240118,161600,490243240,2445,2445,2445,2445,0
|
|
20240118,161500,490243240,2445,2445,2445,2445,0
|
|
20240118,161400,490243240,2445,2445,2445,2445,0
|
|
20240118,161300,490243240,2445,2445,2445,2445,0
|
|
20240118,161200,490243240,2445,2445,2445,2445,0
|
|
20240118,161100,490243240,2445,2445,2445,2445,0
|
|
20240118,161000,490243240,2445,2445,2445,2445,0
|
|
20240118,160900,490243240,2445,2445,2445,2445,0
|
|
20240118,160800,490243240,2445,2445,2445,2445,0
|
|
20240118,160700,490243240,2445,2445,2445,2445,0
|
|
20240118,160600,490243240,2445,2445,2445,2445,0
|
|
20240118,160500,490243240,2445,2445,2445,2445,0
|
|
20240118,160400,490243240,2445,2445,2445,2445,0
|
|
20240118,160300,490243240,2445,2445,2445,2445,0
|
|
20240118,160200,490243240,2445,2445,2445,2445,0
|
|
20240118,160100,490243240,2445,2445,2445,2445,0
|
|
20240118,160000,490243240,2445,2445,2445,2445,0
|
|
20240118,155900,490243240,2445,2445,2445,2445,0
|
|
20240118,155800,490243240,2445,2445,2445,2445,0
|
|
20240118,155700,490243240,2445,2445,2445,2445,0
|
|
20240118,155600,490243240,2445,2445,2445,2445,4052
|
|
20240118,155500,490243240,2445,2445,2445,2445,0
|
|
20240118,155400,490243240,2445,2445,2445,2445,0
|
|
20240118,155300,490243240,2445,2445,2445,2445,0
|
|
20240118,155200,490243240,2445,2445,2445,2445,0
|
|
20240118,155100,490243240,2445,2445,2445,2445,0
|
|
20240118,155000,490243240,2445,2445,2445,2445,0
|
|
20240118,154900,490243240,2445,2445,2445,2445,0
|
|
20240118,154800,490243240,2445,2445,2445,2445,0
|
|
20240118,154700,490243240,2445,2445,2445,2445,0
|
|
20240118,154600,490243240,2445,2445,2445,2445,0
|
|
20240118,154500,490243240,2445,2445,2445,2445,0
|
|
20240118,154400,490243240,2445,2445,2445,2445,0
|
|
20240118,154300,490243240,2445,2445,2445,2445,0
|
|
20240118,154200,490243240,2445,2445,2445,2445,0
|
|
20240118,154100,490243240,2445,2445,2445,2445,0
|
|
20240118,154000,490243240,2445,2445,2445,2445,0
|
|
20240118,153900,490243240,2445,2445,2445,2445,0
|
|
20240118,153800,490243240,2445,2445,2445,2445,0
|
|
20240118,153700,490243240,2445,2445,2445,2445,0
|
|
20240118,153600,490243240,2445,2445,2445,2445,0
|
|
20240118,153500,490243240,2445,2445,2445,2445,0
|
|
20240118,153400,490243240,2445,2445,2445,2445,0
|
|
20240118,153300,490243240,2445,2445,2445,2445,0
|
|
20240118,153200,490243240,2445,2445,2445,2445,0
|
|
20240118,153100,490243240,2445,2445,2445,2445,0
|
|
20240118,153000,490243240,2445,2445,2445,2445,4052
|
|
20240118,152900,480336100,2450,2450,2450,2450,0
|
|
20240118,152800,480336100,2450,2450,2450,2450,0
|
|
20240118,152700,480336100,2450,2450,2450,2450,0
|
|
20240118,152600,480336100,2450,2450,2450,2450,0
|
|
20240118,152500,480336100,2450,2450,2450,2450,0
|
|
20240118,152400,480336100,2450,2450,2450,2450,0
|
|
20240118,152300,480336100,2450,2450,2450,2450,0
|
|
20240118,152200,480336100,2450,2450,2450,2450,0
|
|
20240118,152100,480336100,2450,2450,2450,2450,0
|
|
20240118,152000,480336100,2450,2450,2450,2450,0
|
|
20240118,151900,480336100,2450,2455,2455,2445,1358
|
|
20240118,151800,477008850,2450,2450,2450,2450,0
|
|
20240118,151700,477008850,2450,2450,2450,2450,82
|
|
20240118,151600,476807950,2445,2445,2445,2445,0
|
|
20240118,151500,476807950,2445,2450,2450,2445,400
|
|
20240118,151400,475827965,2455,2450,2455,2450,767
|
|
20240118,151300,473948715,2455,2455,2455,2455,1
|
|
20240118,151200,473946260,2455,2455,2455,2455,354
|
|
20240118,151100,473077190,2455,2455,2455,2455,0
|
|
20240118,151000,473077190,2455,2455,2455,2455,2
|
|
20240118,150900,473072280,2455,2455,2455,2450,151
|
|
20240118,150800,472702160,2455,2455,2455,2455,1
|
|
20240118,150700,472699705,2455,2450,2455,2450,366
|
|
20240118,150600,471801295,2450,2450,2450,2450,0
|
|
20240118,150500,471801295,2450,2450,2450,2450,1
|
|
20240118,150400,471798845,2450,2450,2455,2450,737
|
|
20240118,150300,469993190,2450,2450,2450,2450,1
|
|
20240118,150200,469990740,2455,2445,2455,2445,6009
|
|
20240118,150100,455265085,2445,2445,2445,2445,1186
|
|
20240118,150000,452365315,2445,2445,2445,2445,668
|
|
20240118,145900,450732055,2450,2445,2450,2445,399
|
|
20240118,145800,449756495,2445,2445,2445,2445,1
|
|
20240118,145700,449754050,2440,2445,2445,2440,28
|
|
20240118,145600,449685725,2445,2445,2445,2445,0
|
|
20240118,145500,449685725,2445,2445,2445,2445,501
|
|
20240118,145400,448460780,2445,2445,2445,2445,20
|
|
20240118,145300,448411880,2445,2445,2445,2445,20
|
|
20240118,145200,448362980,2445,2435,2445,2435,15998
|
|
20240118,145100,409386015,2435,2435,2435,2435,200
|
|
20240118,145000,408899015,2435,2435,2435,2435,0
|
|
20240118,144900,408899015,2435,2425,2435,2425,337
|
|
20240118,144800,408081780,2435,2435,2435,2435,1
|
|
20240118,144700,408079345,2435,2435,2435,2425,23
|
|
20240118,144600,408023540,2435,2430,2435,2430,136
|
|
20240118,144500,407692560,2435,2435,2435,2435,102
|
|
20240118,144400,407444190,2435,2435,2435,2435,245
|
|
20240118,144300,406847615,2435,2435,2435,2435,0
|
|
20240118,144200,406847615,2435,2430,2435,2430,783
|
|
20240118,144100,404941260,2435,2430,2435,2430,2931
|
|
20240118,144000,397815265,2430,2430,2430,2430,0
|
|
20240118,143900,397815265,2430,2430,2430,2430,0
|
|
20240118,143800,397815265,2430,2430,2430,2430,0
|
|
20240118,143700,397815265,2430,2430,2430,2430,0
|
|
20240118,143600,397815265,2430,2430,2430,2430,0
|
|
20240118,143500,397815265,2430,2430,2430,2430,0
|
|
20240118,143400,397815265,2430,2430,2430,2430,0
|
|
20240118,143300,397815265,2430,2430,2430,2430,0
|
|
20240118,143200,397815265,2430,2430,2430,2430,7
|
|
20240118,143100,397798255,2420,2420,2420,2420,2007
|
|
20240118,143000,392941315,2420,2420,2420,2420,0
|
|
20240118,142900,392941315,2420,2420,2420,2420,0
|
|
20240118,142800,392941315,2420,2420,2420,2420,1
|
|
20240118,142700,392938895,2430,2430,2430,2430,0
|
|
20240118,142600,392938895,2430,2430,2430,2430,20
|
|
20240118,142500,392890295,2430,2430,2430,2430,0
|
|
20240118,142400,392890295,2430,2430,2430,2430,476
|
|
20240118,142300,391733615,2425,2425,2425,2425,0
|
|
20240118,142200,391733615,2425,2425,2425,2425,0
|
|
20240118,142100,391733615,2425,2430,2430,2425,202
|
|
20240118,142000,391243755,2430,2430,2430,2430,0
|
|
20240118,141900,391243755,2430,2430,2430,2430,62
|
|
20240118,141800,391093095,2430,2430,2430,2430,0
|
|
20240118,141700,391093095,2430,2430,2430,2430,0
|
|
20240118,141600,391093095,2430,2425,2430,2425,4955
|
|
20240118,141500,379055735,2425,2420,2425,2420,149
|
|
20240118,141400,378695150,2420,2420,2420,2420,200
|
|
20240118,141300,378211150,2420,2420,2420,2420,3450
|
|
20240118,141200,369862150,2415,2415,2415,2415,0
|
|
20240118,141100,369862150,2415,2415,2415,2415,0
|
|
20240118,141000,369862150,2415,2415,2415,2415,0
|
|
20240118,140900,369862150,2415,2415,2415,2415,1055
|
|
20240118,140800,367314325,2415,2415,2415,2415,0
|
|
20240118,140700,367314325,2415,2415,2415,2415,0
|
|
20240118,140600,367314325,2415,2415,2415,2415,3
|
|
20240118,140500,367307080,2415,2415,2415,2415,510
|
|
20240118,140400,366075430,2415,2415,2415,2415,1
|
|
20240118,140300,366073015,2410,2410,2410,2410,0
|
|
20240118,140200,366073015,2410,2410,2410,2405,300
|
|
20240118,140100,365350510,2400,2410,2410,2400,894
|
|
20240118,140000,363199395,2405,2405,2405,2405,0
|
|
20240118,135900,363199395,2405,2410,2410,2405,221
|
|
20240118,135800,362667790,2410,2410,2410,2410,2000
|
|
20240118,135700,357847790,2395,2395,2395,2395,1923
|
|
20240118,135600,353242205,2400,2400,2400,2400,100
|
|
20240118,135500,353002205,2400,2400,2400,2400,2
|
|
20240118,135400,352997405,2400,2400,2400,2400,1255
|
|
20240118,135300,349985405,2400,2400,2400,2400,2576
|
|
20240118,135200,343803005,2405,2405,2405,2405,2
|
|
20240118,135100,343798195,2405,2405,2405,2405,1241
|
|
20240118,135000,340813590,2405,2405,2405,2405,0
|
|
20240118,134900,340813590,2405,2405,2405,2405,248
|
|
20240118,134800,340217150,2405,2405,2405,2405,1399
|
|
20240118,134700,336852555,2405,2410,2410,2405,1845
|
|
20240118,134600,332408175,2410,2410,2410,2410,903
|
|
20240118,134500,330231945,2410,2415,2415,2410,62
|
|
20240118,134400,330082370,2415,2415,2415,2415,10
|
|
20240118,134300,330058220,2415,2415,2415,2415,1356
|
|
20240118,134200,326783480,2415,2415,2415,2415,642
|
|
20240118,134100,325233050,2420,2420,2420,2420,0
|
|
20240118,134000,325233050,2420,2425,2425,2420,868
|
|
20240118,133900,323132440,2425,2425,2425,2425,3
|
|
20240118,133800,323125165,2425,2425,2425,2425,4
|
|
20240118,133700,323115465,2420,2420,2420,2420,0
|
|
20240118,133600,323115465,2420,2420,2420,2420,105
|
|
20240118,133500,322861365,2420,2420,2420,2420,0
|
|
20240118,133400,322861365,2420,2420,2420,2420,0
|
|
20240118,133300,322861365,2420,2420,2420,2420,0
|
|
20240118,133200,322861365,2420,2420,2420,2420,0
|
|
20240118,133100,322861365,2420,2420,2420,2420,18
|
|
20240118,133000,322817805,2420,2420,2420,2420,1600
|
|
20240118,132900,318945805,2420,2425,2425,2420,300
|
|
20240118,132800,318219310,2425,2425,2425,2425,0
|
|
20240118,132700,318219310,2425,2425,2425,2425,0
|
|
20240118,132600,318219310,2425,2425,2425,2425,0
|
|
20240118,132500,318219310,2425,2425,2425,2425,148
|
|
20240118,132400,317860410,2425,2425,2425,2425,3
|
|
20240118,132300,317853135,2430,2430,2430,2430,0
|
|
20240118,132200,317853135,2430,2430,2430,2430,0
|
|
20240118,132100,317853135,2430,2430,2430,2430,0
|
|
20240118,132000,317853135,2430,2430,2430,2430,95
|
|
20240118,131900,317622285,2430,2430,2430,2430,0
|
|
20240118,131800,317622285,2430,2430,2430,2430,200
|
|
20240118,131700,317136285,2430,2430,2430,2430,0
|
|
20240118,131600,317136285,2430,2430,2430,2430,300
|
|
20240118,131500,316407285,2420,2420,2420,2420,0
|
|
20240118,131400,316407285,2420,2425,2425,2420,3182
|
|
20240118,131300,308698015,2425,2425,2425,2425,711
|
|
20240118,131200,306973840,2430,2430,2430,2430,548
|
|
20240118,131100,305642200,2430,2430,2430,2430,0
|
|
20240118,131000,305642200,2430,2430,2430,2430,100
|
|
20240118,130900,305399200,2430,2430,2430,2430,4318
|
|
20240118,130800,294906460,2430,2435,2435,2430,2
|
|
20240118,130700,294901595,2435,2435,2435,2435,0
|
|
20240118,130600,294901595,2435,2435,2435,2435,50
|
|
20240118,130500,294779845,2435,2435,2435,2435,530
|
|
20240118,130400,293489295,2435,2435,2435,2435,0
|
|
20240118,130300,293489295,2435,2435,2435,2435,0
|
|
20240118,130200,293489295,2435,2435,2435,2435,0
|
|
20240118,130100,293489295,2435,2435,2435,2435,0
|
|
20240118,130000,293489295,2435,2435,2435,2435,0
|
|
20240118,125900,293489295,2435,2435,2435,2435,628
|
|
20240118,125800,291960115,2435,2435,2435,2435,0
|
|
20240118,125700,291960115,2435,2435,2435,2435,0
|
|
20240118,125600,291960115,2435,2435,2435,2435,0
|
|
20240118,125500,291960115,2435,2435,2435,2435,118
|
|
20240118,125400,291672785,2430,2430,2430,2430,0
|
|
20240118,125300,291672785,2430,2430,2430,2430,0
|
|
20240118,125200,291672785,2430,2430,2430,2430,0
|
|
20240118,125100,291672785,2430,2430,2430,2430,0
|
|
20240118,125000,291672785,2430,2435,2435,2430,2322
|
|
20240118,124900,286019825,2435,2435,2435,2435,1
|
|
20240118,124800,286017390,2440,2440,2440,2440,0
|
|
20240118,124700,286017390,2440,2440,2440,2440,0
|
|
20240118,124600,286017390,2440,2440,2440,2440,66
|
|
20240118,124500,285856350,2445,2445,2445,2445,0
|
|
20240118,124400,285856350,2445,2445,2445,2445,182
|
|
20240118,124300,285411360,2450,2450,2450,2450,0
|
|
20240118,124200,285411360,2450,2445,2450,2445,1010
|
|
20240118,124100,282941545,2445,2445,2445,2445,0
|
|
20240118,124000,282941545,2445,2445,2445,2445,0
|
|
20240118,123900,282941545,2445,2435,2445,2435,2383
|
|
20240118,123800,277120270,2435,2435,2435,2435,0
|
|
20240118,123700,277120270,2435,2435,2435,2435,478
|
|
20240118,123600,275956340,2435,2430,2435,2430,531
|
|
20240118,123500,274663405,2435,2435,2435,2435,1633
|
|
20240118,123400,270687050,2435,2435,2435,2435,349
|
|
20240118,123300,269837235,2435,2435,2435,2435,205
|
|
20240118,123200,269338060,2440,2440,2440,2440,0
|
|
20240118,123100,269338060,2440,2440,2440,2440,20
|
|
20240118,123000,269289260,2440,2440,2440,2440,0
|
|
20240118,122900,269289260,2440,2440,2440,2440,500
|
|
20240118,122800,268069260,2440,2440,2440,2440,0
|
|
20240118,122700,268069260,2440,2440,2440,2440,1
|
|
20240118,122600,268066820,2435,2435,2435,2435,0
|
|
20240118,122500,268066820,2435,2435,2435,2435,1115
|
|
20240118,122400,265351795,2430,2430,2430,2430,10
|
|
20240118,122300,265327495,2430,2430,2430,2430,106
|
|
20240118,122200,265069915,2425,2425,2425,2425,200
|
|
20240118,122100,264584915,2425,2425,2425,2425,15
|
|
20240118,122000,264548540,2425,2425,2425,2425,0
|
|
20240118,121900,264548540,2425,2425,2425,2425,0
|
|
20240118,121800,264548540,2425,2425,2425,2425,500
|
|
20240118,121700,263336040,2425,2425,2425,2425,0
|
|
20240118,121600,263336040,2425,2425,2425,2425,0
|
|
20240118,121500,263336040,2425,2425,2425,2425,2
|
|
20240118,121400,263331190,2425,2425,2425,2425,0
|
|
20240118,121300,263331190,2425,2425,2425,2425,0
|
|
20240118,121200,263331190,2425,2425,2425,2425,0
|
|
20240118,121100,263331190,2425,2435,2435,2425,144
|
|
20240118,121000,262981980,2435,2435,2435,2435,2
|
|
20240118,120900,262977110,2435,2435,2435,2435,31
|
|
20240118,120800,262901625,2420,2420,2420,2420,0
|
|
20240118,120700,262901625,2420,2420,2420,2420,240
|
|
20240118,120600,262320825,2420,2420,2420,2420,0
|
|
20240118,120500,262320825,2420,2420,2420,2420,0
|
|
20240118,120400,262320825,2420,2420,2420,2420,0
|
|
20240118,120300,262320825,2420,2420,2420,2420,350
|
|
20240118,120200,261473825,2420,2420,2420,2420,0
|
|
20240118,120100,261473825,2420,2420,2420,2420,0
|
|
20240118,120000,261473825,2420,2420,2420,2420,0
|
|
20240118,115900,261473825,2420,2420,2420,2420,0
|
|
20240118,115800,261473825,2420,2420,2420,2420,3132
|
|
20240118,115700,253894385,2425,2430,2430,2425,9604
|
|
20240118,115600,230596125,2440,2440,2440,2440,0
|
|
20240118,115500,230596125,2440,2440,2440,2435,560
|
|
20240118,115400,229230920,2435,2435,2435,2435,549
|
|
20240118,115300,227894105,2435,2435,2435,2435,451
|
|
20240118,115200,226795920,2440,2440,2440,2440,0
|
|
20240118,115100,226795920,2440,2445,2445,2440,178
|
|
20240118,115000,226361520,2445,2440,2445,2440,51
|
|
20240118,114900,226236830,2445,2445,2445,2445,0
|
|
20240118,114800,226236830,2445,2445,2445,2445,0
|
|
20240118,114700,226236830,2445,2445,2445,2445,9
|
|
20240118,114600,226214825,2445,2445,2445,2445,0
|
|
20240118,114500,226214825,2445,2445,2445,2445,0
|
|
20240118,114400,226214825,2445,2445,2445,2445,400
|
|
20240118,114300,225236825,2445,2445,2445,2445,343
|
|
20240118,114200,224398190,2440,2440,2440,2440,250
|
|
20240118,114100,223788190,2440,2440,2440,2440,0
|
|
20240118,114000,223788190,2440,2440,2440,2440,0
|
|
20240118,113900,223788190,2440,2440,2440,2440,0
|
|
20240118,113800,223788190,2440,2440,2440,2440,200
|
|
20240118,113700,223300190,2445,2445,2445,2445,0
|
|
20240118,113600,223300190,2445,2445,2445,2445,0
|
|
20240118,113500,223300190,2445,2445,2445,2445,50
|
|
20240118,113400,223177940,2445,2445,2445,2445,458
|
|
20240118,113300,222058130,2445,2445,2445,2445,300
|
|
20240118,113200,221324630,2445,2445,2445,2445,10
|
|
20240118,113100,221300180,2445,2445,2445,2445,0
|
|
20240118,113000,221300180,2445,2445,2445,2445,0
|
|
20240118,112900,221300180,2445,2445,2445,2445,500
|
|
20240118,112800,220077680,2445,2445,2445,2445,0
|
|
20240118,112700,220077680,2445,2445,2445,2445,0
|
|
20240118,112600,220077680,2445,2445,2445,2445,1
|
|
20240118,112500,220075235,2445,2445,2445,2445,2
|
|
20240118,112400,220070345,2445,2445,2445,2440,935
|
|
20240118,112300,217784770,2450,2445,2450,2445,805
|
|
20240118,112200,215815905,2445,2440,2445,2440,201
|
|
20240118,112100,215325460,2440,2440,2440,2440,267
|
|
20240118,112000,214673980,2445,2440,2445,2440,501
|
|
20240118,111900,213451535,2445,2445,2445,2445,1
|
|
20240118,111800,213449090,2445,2445,2445,2445,303
|
|
20240118,111700,212708255,2445,2445,2445,2445,2458
|
|
20240118,111600,206698445,2440,2435,2440,2435,1955
|
|
20240118,111500,201928505,2430,2430,2430,2430,0
|
|
20240118,111400,201928505,2430,2430,2430,2430,0
|
|
20240118,111300,201928505,2430,2430,2430,2430,16
|
|
20240118,111200,201889625,2425,2425,2425,2425,586
|
|
20240118,111100,200468575,2430,2430,2430,2430,134
|
|
20240118,111000,200142955,2425,2425,2425,2425,0
|
|
20240118,110900,200142955,2425,2425,2425,2425,0
|
|
20240118,110800,200142955,2425,2425,2425,2425,0
|
|
20240118,110700,200142955,2425,2425,2425,2425,0
|
|
20240118,110600,200142955,2425,2425,2425,2425,0
|
|
20240118,110500,200142955,2425,2425,2425,2425,0
|
|
20240118,110400,200142955,2425,2425,2425,2425,0
|
|
20240118,110300,200142955,2425,2425,2425,2425,0
|
|
20240118,110200,200142955,2425,2425,2425,2425,0
|
|
20240118,110100,200142955,2425,2425,2425,2425,0
|
|
20240118,110000,200142955,2425,2425,2425,2425,100
|
|
20240118,105900,199900455,2430,2430,2430,2430,103
|
|
20240118,105800,199650165,2430,2430,2430,2430,0
|
|
20240118,105700,199650165,2430,2430,2430,2430,1
|
|
20240118,105600,199647735,2440,2440,2440,2440,0
|
|
20240118,105500,199647735,2440,2440,2440,2440,1
|
|
20240118,105400,199645295,2440,2440,2440,2440,0
|
|
20240118,105300,199645295,2440,2440,2440,2440,0
|
|
20240118,105200,199645295,2440,2425,2440,2425,1286
|
|
20240118,105100,196520490,2425,2430,2430,2425,380
|
|
20240118,105000,195598835,2440,2440,2440,2440,0
|
|
20240118,104900,195598835,2440,2440,2440,2440,0
|
|
20240118,104800,195598835,2440,2440,2440,2440,3328
|
|
20240118,104700,187478515,2430,2430,2430,2430,0
|
|
20240118,104600,187478515,2430,2430,2430,2430,0
|
|
20240118,104500,187478515,2430,2435,2435,2430,555
|
|
20240118,104400,186129850,2425,2435,2435,2425,1078
|
|
20240118,104300,183511200,2435,2435,2435,2435,41
|
|
20240118,104200,183411365,2435,2435,2435,2435,81
|
|
20240118,104100,183214130,2440,2440,2440,2440,298
|
|
20240118,104000,182487010,2440,2440,2440,2440,711
|
|
20240118,103900,180752170,2440,2440,2440,2435,960
|
|
20240118,103800,178414270,2435,2435,2435,2435,14
|
|
20240118,103700,178380180,2435,2440,2440,2435,706
|
|
20240118,103600,176660570,2440,2440,2440,2440,100
|
|
20240118,103500,176416570,2435,2435,2435,2435,394
|
|
20240118,103400,175457180,2435,2435,2435,2435,0
|
|
20240118,103300,175457180,2435,2435,2435,2435,0
|
|
20240118,103200,175457180,2435,2435,2435,2435,1
|
|
20240118,103100,175454745,2430,2430,2430,2430,0
|
|
20240118,103000,175454745,2430,2425,2430,2425,1466
|
|
20240118,102900,171893775,2420,2420,2420,2420,0
|
|
20240118,102800,171893775,2420,2420,2420,2420,0
|
|
20240118,102700,171893775,2420,2420,2420,2420,59
|
|
20240118,102600,171750995,2420,2420,2420,2420,0
|
|
20240118,102500,171750995,2420,2420,2420,2420,64
|
|
20240118,102400,171596115,2420,2420,2420,2420,0
|
|
20240118,102300,171596115,2420,2420,2420,2420,50
|
|
20240118,102200,171475115,2420,2420,2420,2420,0
|
|
20240118,102100,171475115,2420,2420,2420,2420,0
|
|
20240118,102000,171475115,2420,2425,2425,2420,21
|
|
20240118,101900,171424290,2415,2425,2425,2415,2001
|
|
20240118,101800,166585075,2425,2425,2425,2425,300
|
|
20240118,101700,165857575,2425,2425,2425,2425,21
|
|
20240118,101600,165806650,2425,2430,2430,2425,83
|
|
20240118,101500,165605360,2430,2430,2430,2430,0
|
|
20240118,101400,165605360,2430,2430,2430,2430,4
|
|
20240118,101300,165595640,2430,2430,2430,2430,23
|
|
20240118,101200,165539750,2430,2430,2430,2430,0
|
|
20240118,101100,165539750,2430,2430,2430,2430,36
|
|
20240118,101000,165452270,2430,2425,2430,2420,552
|
|
20240118,100900,164113670,2430,2430,2430,2430,0
|
|
20240118,100800,164113670,2430,2430,2430,2430,50
|
|
20240118,100700,163992170,2430,2430,2430,2430,98
|
|
20240118,100600,163754030,2430,2435,2435,2430,402
|
|
20240118,100500,162777160,2435,2435,2435,2435,552
|
|
20240118,100400,161433040,2435,2430,2435,2430,47
|
|
20240118,100300,161318825,2430,2430,2430,2430,306
|
|
20240118,100200,160575245,2425,2425,2425,2425,5
|
|
20240118,100100,160563120,2425,2425,2425,2425,100
|
|
20240118,100000,160320620,2425,2425,2425,2425,0
|
|
20240118,095900,160320620,2425,2425,2425,2425,100
|
|
20240118,095800,160078120,2425,2425,2425,2425,250
|
|
20240118,095700,159471870,2425,2425,2425,2425,360
|
|
20240118,095600,158598870,2420,2410,2420,2410,301
|
|
20240118,095500,157870460,2405,2410,2410,2405,1600
|
|
20240118,095400,154020935,2410,2410,2410,2410,15
|
|
20240118,095300,153984785,2410,2415,2415,2400,9102
|
|
20240118,095200,132095580,2415,2415,2415,2415,40
|
|
20240118,095100,131998980,2425,2425,2425,2425,201
|
|
20240118,095000,131511555,2425,2425,2425,2425,0
|
|
20240118,094900,131511555,2425,2425,2425,2425,6
|
|
20240118,094800,131497005,2425,2425,2425,2425,0
|
|
20240118,094700,131497005,2425,2425,2425,2425,100
|
|
20240118,094600,131254505,2425,2425,2425,2425,1
|
|
20240118,094500,131252080,2410,2410,2410,2410,0
|
|
20240118,094400,131252080,2410,2415,2415,2410,3374
|
|
20240118,094300,123116015,2420,2420,2420,2420,1852
|
|
20240118,094200,118634175,2420,2420,2425,2420,593
|
|
20240118,094100,117199050,2425,2425,2425,2425,214
|
|
20240118,094000,116680100,2425,2425,2425,2425,7
|
|
20240118,093900,116663125,2430,2435,2435,2430,294
|
|
20240118,093800,115948695,2435,2435,2435,2435,388
|
|
20240118,093700,115003915,2435,2435,2435,2435,75
|
|
20240118,093600,114821290,2435,2435,2435,2435,50
|
|
20240118,093500,114699540,2435,2435,2435,2435,1525
|
|
20240118,093400,110986165,2435,2435,2435,2435,0
|
|
20240118,093300,110986165,2435,2435,2435,2435,196
|
|
20240118,093200,110508905,2435,2435,2435,2435,264
|
|
20240118,093100,109866065,2435,2435,2435,2435,0
|
|
20240118,093000,109866065,2435,2435,2435,2435,24
|
|
20240118,092900,109807625,2440,2430,2440,2430,2470
|
|
20240118,092800,103785875,2425,2425,2425,2425,220
|
|
20240118,092700,103252375,2425,2425,2425,2425,596
|
|
20240118,092600,101807075,2425,2425,2430,2425,902
|
|
20240118,092500,99617730,2415,2420,2420,2415,61
|
|
20240118,092400,99470115,2420,2410,2420,2410,717
|
|
20240118,092300,97735025,2415,2405,2415,2405,1486
|
|
20240118,092200,94152965,2405,2415,2415,2405,5149
|
|
20240118,092100,81734850,2415,2415,2415,2415,121
|
|
20240118,092000,81442635,2415,2415,2415,2410,117
|
|
20240118,091900,81160165,2415,2415,2415,2415,800
|
|
20240118,091800,79228165,2410,2415,2415,2410,1167
|
|
20240118,091700,76414590,2420,2420,2420,2420,0
|
|
20240118,091600,76414590,2420,2420,2420,2420,135
|
|
20240118,091500,76087890,2455,2410,2455,2395,10834
|
|
20240118,091400,49715930,2410,2400,2410,2395,3170
|
|
20240118,091300,42114010,2400,2410,2410,2400,100
|
|
20240118,091200,41873655,2425,2425,2425,2425,4
|
|
20240118,091100,41863955,2425,2415,2425,2415,200
|
|
20240118,091000,41380045,2405,2405,2405,2400,3234
|
|
20240118,090900,33606040,2405,2405,2405,2405,406
|
|
20240118,090800,32629610,2405,2405,2405,2405,30
|
|
20240118,090700,32557460,2405,2405,2410,2405,1112
|
|
20240118,090600,29882835,2405,2415,2415,2405,2011
|
|
20240118,090500,25040345,2415,2415,2415,2415,393
|
|
20240118,090400,24091250,2425,2425,2425,2425,116
|
|
20240118,090300,23809950,2425,2420,2425,2405,1000
|
|
20240118,090200,21394875,2400,2410,2415,2400,929
|
|
20240118,090100,19151440,2400,2405,2405,2390,5960
|
|
20240118,090000,4855780,2400,2390,2400,2390,2026
|