629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,192500,1134596750,2515,2515,2515,2515,0
|
|
20240119,192400,1134596750,2515,2515,2515,2515,0
|
|
20240119,192300,1134596750,2515,2515,2515,2515,0
|
|
20240119,192200,1134596750,2515,2515,2515,2515,0
|
|
20240119,192100,1134596750,2515,2515,2515,2515,0
|
|
20240119,192000,1134596750,2515,2515,2515,2515,0
|
|
20240119,191900,1134596750,2515,2515,2515,2515,0
|
|
20240119,191800,1134596750,2515,2515,2515,2515,0
|
|
20240119,191700,1134596750,2515,2515,2515,2515,0
|
|
20240119,191600,1134596750,2515,2515,2515,2515,0
|
|
20240119,191500,1134596750,2515,2515,2515,2515,0
|
|
20240119,191400,1134596750,2515,2515,2515,2515,0
|
|
20240119,191300,1134596750,2515,2515,2515,2515,0
|
|
20240119,191200,1134596750,2515,2515,2515,2515,0
|
|
20240119,191100,1134596750,2515,2515,2515,2515,0
|
|
20240119,191000,1134596750,2515,2515,2515,2515,0
|
|
20240119,190900,1134596750,2515,2515,2515,2515,0
|
|
20240119,190800,1134596750,2515,2515,2515,2515,0
|
|
20240119,190700,1134596750,2515,2515,2515,2515,0
|
|
20240119,190600,1134596750,2515,2515,2515,2515,0
|
|
20240119,190500,1134596750,2515,2515,2515,2515,0
|
|
20240119,190400,1134596750,2515,2515,2515,2515,0
|
|
20240119,190300,1134596750,2515,2515,2515,2515,0
|
|
20240119,190200,1134596750,2515,2515,2515,2515,0
|
|
20240119,190100,1134596750,2515,2515,2515,2515,0
|
|
20240119,190000,1134596750,2515,2515,2515,2515,0
|
|
20240119,185900,1134596750,2515,2515,2515,2515,0
|
|
20240119,185800,1134596750,2515,2515,2515,2515,0
|
|
20240119,185700,1134596750,2515,2515,2515,2515,0
|
|
20240119,185600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,185500,1134596750,2515,2515,2515,2515,0
|
|
20240119,185400,1134596750,2515,2515,2515,2515,0
|
|
20240119,185300,1134596750,2515,2515,2515,2515,0
|
|
20240119,185200,1134596750,2515,2515,2515,2515,0
|
|
20240119,185100,1134596750,2515,2515,2515,2515,0
|
|
20240119,185000,1134596750,2515,2515,2515,2515,0
|
|
20240119,184900,1134596750,2515,2515,2515,2515,0
|
|
20240119,184800,1134596750,2515,2515,2515,2515,0
|
|
20240119,184700,1134596750,2515,2515,2515,2515,0
|
|
20240119,184600,1134596750,2515,2515,2515,2515,0
|
|
20240119,184500,1134596750,2515,2515,2515,2515,0
|
|
20240119,184400,1134596750,2515,2515,2515,2515,0
|
|
20240119,184300,1134596750,2515,2515,2515,2515,0
|
|
20240119,184200,1134596750,2515,2515,2515,2515,0
|
|
20240119,184100,1134596750,2515,2515,2515,2515,0
|
|
20240119,184000,1134596750,2515,2515,2515,2515,0
|
|
20240119,183900,1134596750,2515,2515,2515,2515,0
|
|
20240119,183800,1134596750,2515,2515,2515,2515,0
|
|
20240119,183700,1134596750,2515,2515,2515,2515,0
|
|
20240119,183600,1134596750,2515,2515,2515,2515,0
|
|
20240119,183500,1134596750,2515,2515,2515,2515,0
|
|
20240119,183400,1134596750,2515,2515,2515,2515,0
|
|
20240119,183300,1134596750,2515,2515,2515,2515,0
|
|
20240119,183200,1134596750,2515,2515,2515,2515,0
|
|
20240119,183100,1134596750,2515,2515,2515,2515,0
|
|
20240119,183000,1134596750,2515,2515,2515,2515,0
|
|
20240119,182900,1134596750,2515,2515,2515,2515,0
|
|
20240119,182800,1134596750,2515,2515,2515,2515,0
|
|
20240119,182700,1134596750,2515,2515,2515,2515,0
|
|
20240119,182600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,182500,1134596750,2515,2515,2515,2515,0
|
|
20240119,182400,1134596750,2515,2515,2515,2515,0
|
|
20240119,182300,1134596750,2515,2515,2515,2515,0
|
|
20240119,182200,1134596750,2515,2515,2515,2515,0
|
|
20240119,182100,1134596750,2515,2515,2515,2515,0
|
|
20240119,182000,1134596750,2515,2515,2515,2515,0
|
|
20240119,181900,1134596750,2515,2515,2515,2515,0
|
|
20240119,181800,1134596750,2515,2515,2515,2515,0
|
|
20240119,181700,1134596750,2515,2515,2515,2515,0
|
|
20240119,181600,1134596750,2515,2515,2515,2515,0
|
|
20240119,181500,1134596750,2515,2515,2515,2515,0
|
|
20240119,181400,1134596750,2515,2515,2515,2515,0
|
|
20240119,181300,1134596750,2515,2515,2515,2515,0
|
|
20240119,181200,1134596750,2515,2515,2515,2515,0
|
|
20240119,181100,1134596750,2515,2515,2515,2515,0
|
|
20240119,181000,1134596750,2515,2515,2515,2515,0
|
|
20240119,180900,1134596750,2515,2515,2515,2515,0
|
|
20240119,180800,1134596750,2515,2515,2515,2515,0
|
|
20240119,180700,1134596750,2515,2515,2515,2515,0
|
|
20240119,180600,1134596750,2515,2515,2515,2515,0
|
|
20240119,180500,1134596750,2515,2515,2515,2515,0
|
|
20240119,180400,1134596750,2515,2515,2515,2515,0
|
|
20240119,180300,1134596750,2515,2515,2515,2515,0
|
|
20240119,180200,1134596750,2515,2515,2515,2515,0
|
|
20240119,180100,1134596750,2515,2515,2515,2515,0
|
|
20240119,180000,1134596750,2515,2515,2515,2515,0
|
|
20240119,175900,1134596750,2515,2515,2515,2515,0
|
|
20240119,175800,1134596750,2515,2515,2515,2515,0
|
|
20240119,175700,1134596750,2515,2515,2515,2515,0
|
|
20240119,175600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,175500,1134596750,2515,2515,2515,2515,0
|
|
20240119,175400,1134596750,2515,2515,2515,2515,0
|
|
20240119,175300,1134596750,2515,2515,2515,2515,0
|
|
20240119,175200,1134596750,2515,2515,2515,2515,0
|
|
20240119,175100,1134596750,2515,2515,2515,2515,0
|
|
20240119,175000,1134596750,2515,2515,2515,2515,0
|
|
20240119,174900,1134596750,2515,2515,2515,2515,0
|
|
20240119,174800,1134596750,2515,2515,2515,2515,0
|
|
20240119,174700,1134596750,2515,2515,2515,2515,0
|
|
20240119,174600,1134596750,2515,2515,2515,2515,0
|
|
20240119,174500,1134596750,2515,2515,2515,2515,0
|
|
20240119,174400,1134596750,2515,2515,2515,2515,0
|
|
20240119,174300,1134596750,2515,2515,2515,2515,0
|
|
20240119,174200,1134596750,2515,2515,2515,2515,0
|
|
20240119,174100,1134596750,2515,2515,2515,2515,0
|
|
20240119,174000,1134596750,2515,2515,2515,2515,0
|
|
20240119,173900,1134596750,2515,2515,2515,2515,0
|
|
20240119,173800,1134596750,2515,2515,2515,2515,0
|
|
20240119,173700,1134596750,2515,2515,2515,2515,0
|
|
20240119,173600,1134596750,2515,2515,2515,2515,0
|
|
20240119,173500,1134596750,2515,2515,2515,2515,0
|
|
20240119,173400,1134596750,2515,2515,2515,2515,0
|
|
20240119,173300,1134596750,2515,2515,2515,2515,0
|
|
20240119,173200,1134596750,2515,2515,2515,2515,0
|
|
20240119,173100,1134596750,2515,2515,2515,2515,0
|
|
20240119,173000,1134596750,2515,2515,2515,2515,0
|
|
20240119,172900,1134596750,2515,2515,2515,2515,0
|
|
20240119,172800,1134596750,2515,2515,2515,2515,0
|
|
20240119,172700,1134596750,2515,2515,2515,2515,0
|
|
20240119,172600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,172500,1134596750,2515,2515,2515,2515,0
|
|
20240119,172400,1134596750,2515,2515,2515,2515,0
|
|
20240119,172300,1134596750,2515,2515,2515,2515,0
|
|
20240119,172200,1134596750,2515,2515,2515,2515,0
|
|
20240119,172100,1134596750,2515,2515,2515,2515,0
|
|
20240119,172000,1134596750,2515,2515,2515,2515,0
|
|
20240119,171900,1134596750,2515,2515,2515,2515,0
|
|
20240119,171800,1134596750,2515,2515,2515,2515,0
|
|
20240119,171700,1134596750,2515,2515,2515,2515,0
|
|
20240119,171600,1134596750,2515,2515,2515,2515,0
|
|
20240119,171500,1134596750,2515,2515,2515,2515,0
|
|
20240119,171400,1134596750,2515,2515,2515,2515,0
|
|
20240119,171300,1134596750,2515,2515,2515,2515,0
|
|
20240119,171200,1134596750,2515,2515,2515,2515,0
|
|
20240119,171100,1134596750,2515,2515,2515,2515,0
|
|
20240119,171000,1134596750,2515,2515,2515,2515,0
|
|
20240119,170900,1134596750,2515,2515,2515,2515,0
|
|
20240119,170800,1134596750,2515,2515,2515,2515,0
|
|
20240119,170700,1134596750,2515,2515,2515,2515,0
|
|
20240119,170600,1134596750,2515,2515,2515,2515,0
|
|
20240119,170500,1134596750,2515,2515,2515,2515,0
|
|
20240119,170400,1134596750,2515,2515,2515,2515,0
|
|
20240119,170300,1134596750,2515,2515,2515,2515,0
|
|
20240119,170200,1134596750,2515,2515,2515,2515,0
|
|
20240119,170100,1134596750,2515,2515,2515,2515,0
|
|
20240119,170000,1134596750,2515,2515,2515,2515,0
|
|
20240119,165900,1134596750,2515,2515,2515,2515,0
|
|
20240119,165800,1134596750,2515,2515,2515,2515,0
|
|
20240119,165700,1134596750,2515,2515,2515,2515,0
|
|
20240119,165600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,165500,1134596750,2515,2515,2515,2515,0
|
|
20240119,165400,1134596750,2515,2515,2515,2515,0
|
|
20240119,165300,1134596750,2515,2515,2515,2515,0
|
|
20240119,165200,1134596750,2515,2515,2515,2515,0
|
|
20240119,165100,1134596750,2515,2515,2515,2515,0
|
|
20240119,165000,1134596750,2515,2515,2515,2515,0
|
|
20240119,164900,1134596750,2515,2515,2515,2515,0
|
|
20240119,164800,1134596750,2515,2515,2515,2515,0
|
|
20240119,164700,1134596750,2515,2515,2515,2515,0
|
|
20240119,164600,1134596750,2515,2515,2515,2515,0
|
|
20240119,164500,1134596750,2515,2515,2515,2515,0
|
|
20240119,164400,1134596750,2515,2515,2515,2515,0
|
|
20240119,164300,1134596750,2515,2515,2515,2515,0
|
|
20240119,164200,1134596750,2515,2515,2515,2515,0
|
|
20240119,164100,1134596750,2515,2515,2515,2515,0
|
|
20240119,164000,1134596750,2515,2515,2515,2515,0
|
|
20240119,163900,1134596750,2515,2515,2515,2515,0
|
|
20240119,163800,1134596750,2515,2515,2515,2515,0
|
|
20240119,163700,1134596750,2515,2515,2515,2515,0
|
|
20240119,163600,1134596750,2515,2515,2515,2515,0
|
|
20240119,163500,1134596750,2515,2515,2515,2515,0
|
|
20240119,163400,1134596750,2515,2515,2515,2515,0
|
|
20240119,163300,1134596750,2515,2515,2515,2515,0
|
|
20240119,163200,1134596750,2515,2515,2515,2515,0
|
|
20240119,163100,1134596750,2515,2515,2515,2515,0
|
|
20240119,163000,1134596750,2515,2515,2515,2515,0
|
|
20240119,162900,1134596750,2515,2515,2515,2515,0
|
|
20240119,162800,1134596750,2515,2515,2515,2515,0
|
|
20240119,162700,1134596750,2515,2515,2515,2515,0
|
|
20240119,162600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,162500,1134596750,2515,2515,2515,2515,0
|
|
20240119,162400,1134596750,2515,2515,2515,2515,0
|
|
20240119,162300,1134596750,2515,2515,2515,2515,0
|
|
20240119,162200,1134596750,2515,2515,2515,2515,0
|
|
20240119,162100,1134596750,2515,2515,2515,2515,0
|
|
20240119,162000,1134596750,2515,2515,2515,2515,0
|
|
20240119,161900,1134596750,2515,2515,2515,2515,0
|
|
20240119,161800,1134596750,2515,2515,2515,2515,0
|
|
20240119,161700,1134596750,2515,2515,2515,2515,0
|
|
20240119,161600,1134596750,2515,2515,2515,2515,0
|
|
20240119,161500,1134596750,2515,2515,2515,2515,0
|
|
20240119,161400,1134596750,2515,2515,2515,2515,0
|
|
20240119,161300,1134596750,2515,2515,2515,2515,0
|
|
20240119,161200,1134596750,2515,2515,2515,2515,0
|
|
20240119,161100,1134596750,2515,2515,2515,2515,0
|
|
20240119,161000,1134596750,2515,2515,2515,2515,0
|
|
20240119,160900,1134596750,2515,2515,2515,2515,0
|
|
20240119,160800,1134596750,2515,2515,2515,2515,0
|
|
20240119,160700,1134596750,2515,2515,2515,2515,0
|
|
20240119,160600,1134596750,2515,2515,2515,2515,0
|
|
20240119,160500,1134596750,2515,2515,2515,2515,0
|
|
20240119,160400,1134596750,2515,2515,2515,2515,0
|
|
20240119,160300,1134596750,2515,2515,2515,2515,0
|
|
20240119,160200,1134596750,2515,2515,2515,2515,0
|
|
20240119,160100,1134596750,2515,2515,2515,2515,0
|
|
20240119,160000,1134596750,2515,2515,2515,2515,0
|
|
20240119,155900,1134596750,2515,2515,2515,2515,0
|
|
20240119,155800,1134596750,2515,2515,2515,2515,0
|
|
20240119,155700,1134596750,2515,2515,2515,2515,0
|
|
20240119,155600,1134596750,2515,2515,2515,2515,6128
|
|
20240119,155500,1134596750,2515,2515,2515,2515,0
|
|
20240119,155400,1134596750,2515,2515,2515,2515,0
|
|
20240119,155300,1134596750,2515,2515,2515,2515,0
|
|
20240119,155200,1134596750,2515,2515,2515,2515,0
|
|
20240119,155100,1134596750,2515,2515,2515,2515,0
|
|
20240119,155000,1134596750,2515,2515,2515,2515,0
|
|
20240119,154900,1134596750,2515,2515,2515,2515,0
|
|
20240119,154800,1134596750,2515,2515,2515,2515,0
|
|
20240119,154700,1134596750,2515,2515,2515,2515,0
|
|
20240119,154600,1134596750,2515,2515,2515,2515,0
|
|
20240119,154500,1134596750,2515,2515,2515,2515,0
|
|
20240119,154400,1134596750,2515,2515,2515,2515,0
|
|
20240119,154300,1134596750,2515,2515,2515,2515,0
|
|
20240119,154200,1134596750,2515,2515,2515,2515,0
|
|
20240119,154100,1134596750,2515,2515,2515,2515,0
|
|
20240119,154000,1134596750,2515,2515,2515,2515,0
|
|
20240119,153900,1134596750,2515,2515,2515,2515,0
|
|
20240119,153800,1134596750,2515,2515,2515,2515,0
|
|
20240119,153700,1134596750,2515,2515,2515,2515,0
|
|
20240119,153600,1134596750,2515,2515,2515,2515,0
|
|
20240119,153500,1134596750,2515,2515,2515,2515,0
|
|
20240119,153400,1134596750,2515,2515,2515,2515,0
|
|
20240119,153300,1134596750,2515,2515,2515,2515,0
|
|
20240119,153200,1134596750,2515,2515,2515,2515,0
|
|
20240119,153100,1134596750,2515,2515,2515,2515,0
|
|
20240119,153000,1134596750,2515,2515,2515,2515,6128
|
|
20240119,152900,1119184830,2525,2525,2525,2525,0
|
|
20240119,152800,1119184830,2525,2525,2525,2525,0
|
|
20240119,152700,1119184830,2525,2525,2525,2525,0
|
|
20240119,152600,1119184830,2525,2525,2525,2525,0
|
|
20240119,152500,1119184830,2525,2525,2525,2525,0
|
|
20240119,152400,1119184830,2525,2525,2525,2525,0
|
|
20240119,152300,1119184830,2525,2525,2525,2525,0
|
|
20240119,152200,1119184830,2525,2525,2525,2525,0
|
|
20240119,152100,1119184830,2525,2525,2525,2525,0
|
|
20240119,152000,1119184830,2525,2525,2525,2525,0
|
|
20240119,151900,1119184830,2525,2520,2525,2515,1869
|
|
20240119,151800,1114480935,2520,2520,2525,2520,1164
|
|
20240119,151700,1111545375,2520,2525,2525,2520,408
|
|
20240119,151600,1110516675,2525,2525,2525,2520,430
|
|
20240119,151500,1109430975,2530,2530,2530,2530,0
|
|
20240119,151400,1109430975,2530,2520,2530,2520,1260
|
|
20240119,151300,1106247665,2520,2520,2520,2520,1
|
|
20240119,151200,1106245145,2520,2520,2520,2520,412
|
|
20240119,151100,1105206905,2520,2520,2520,2520,300
|
|
20240119,151000,1104450905,2515,2520,2520,2515,2532
|
|
20240119,150900,1098070290,2520,2515,2520,2515,201
|
|
20240119,150800,1097564770,2520,2515,2520,2515,354
|
|
20240119,150700,1096674455,2520,2520,2520,2520,20
|
|
20240119,150600,1096624055,2510,2520,2520,2510,84
|
|
20240119,150500,1096413200,2510,2510,2510,2510,1000
|
|
20240119,150400,1093903200,2510,2520,2520,2510,201
|
|
20240119,150300,1093398130,2520,2520,2525,2520,252
|
|
20240119,150200,1092761840,2525,2525,2525,2525,1662
|
|
20240119,150100,1088565290,2520,2520,2525,2520,138
|
|
20240119,150000,1088217525,2520,2520,2520,2515,39
|
|
20240119,145900,1088119255,2520,2520,2520,2520,1526
|
|
20240119,145800,1084273735,2525,2520,2525,2520,2080
|
|
20240119,145700,1079030635,2525,2525,2525,2525,0
|
|
20240119,145600,1079030635,2525,2525,2525,2525,0
|
|
20240119,145500,1079030635,2525,2525,2525,2525,0
|
|
20240119,145400,1079030635,2525,2520,2525,2520,846
|
|
20240119,145300,1076894750,2520,2520,2520,2520,476
|
|
20240119,145200,1075695230,2520,2520,2520,2520,1109
|
|
20240119,145100,1072900550,2520,2520,2520,2520,187
|
|
20240119,145000,1072429310,2520,2520,2520,2520,3
|
|
20240119,144900,1072421750,2520,2520,2520,2520,0
|
|
20240119,144800,1072421750,2520,2520,2520,2520,732
|
|
20240119,144700,1070577110,2515,2520,2520,2515,1712
|
|
20240119,144600,1066263125,2520,2520,2520,2520,353
|
|
20240119,144500,1065373565,2515,2515,2515,2515,0
|
|
20240119,144400,1065373565,2515,2515,2515,2515,50
|
|
20240119,144300,1065247815,2515,2515,2515,2515,231
|
|
20240119,144200,1064666850,2515,2510,2515,2510,1086
|
|
20240119,144100,1061935635,2515,2510,2515,2510,71
|
|
20240119,144000,1061757420,2515,2515,2515,2515,1
|
|
20240119,143900,1061754905,2515,2515,2515,2515,0
|
|
20240119,143800,1061754905,2515,2515,2515,2515,100
|
|
20240119,143700,1061503405,2515,2515,2515,2515,0
|
|
20240119,143600,1061503405,2515,2515,2515,2515,11
|
|
20240119,143500,1061475740,2520,2520,2520,2520,971
|
|
20240119,143400,1059028820,2515,2515,2515,2515,5
|
|
20240119,143300,1059016245,2515,2515,2515,2515,114
|
|
20240119,143200,1058729535,2505,2515,2515,2505,51
|
|
20240119,143100,1058601770,2505,2505,2505,2505,0
|
|
20240119,143000,1058601770,2505,2505,2510,2505,773
|
|
20240119,142900,1056665380,2505,2505,2510,2505,83
|
|
20240119,142800,1056457075,2505,2505,2505,2505,1000
|
|
20240119,142700,1053952075,2510,2510,2510,2510,340
|
|
20240119,142600,1053098675,2510,2515,2515,2510,410
|
|
20240119,142500,1052069525,2515,2510,2515,2510,350
|
|
20240119,142400,1051189775,2510,2510,2510,2510,150
|
|
20240119,142300,1050813275,2510,2510,2510,2510,0
|
|
20240119,142200,1050813275,2510,2510,2510,2510,0
|
|
20240119,142100,1050813275,2510,2510,2510,2510,0
|
|
20240119,142000,1050813275,2510,2510,2510,2510,91
|
|
20240119,141900,1050584865,2505,2505,2505,2505,0
|
|
20240119,141800,1050584865,2505,2505,2505,2505,0
|
|
20240119,141700,1050584865,2505,2505,2505,2505,0
|
|
20240119,141600,1050584865,2505,2505,2505,2505,0
|
|
20240119,141500,1050584865,2505,2505,2505,2505,359
|
|
20240119,141400,1049685570,2505,2505,2505,2505,100
|
|
20240119,141300,1049435070,2505,2505,2505,2505,500
|
|
20240119,141200,1048182570,2505,2510,2510,2505,1203
|
|
20240119,141100,1045164965,2515,2510,2515,2510,113
|
|
20240119,141000,1044880870,2510,2510,2510,2510,3882
|
|
20240119,140900,1035137050,2515,2515,2515,2515,524
|
|
20240119,140800,1033819190,2515,2520,2520,2515,1327
|
|
20240119,140700,1030479235,2520,2520,2520,2510,3123
|
|
20240119,140600,1022616745,2520,2520,2520,2520,262
|
|
20240119,140500,1021956505,2520,2520,2520,2510,203
|
|
20240119,140400,1021446925,2520,2520,2520,2520,0
|
|
20240119,140300,1021446925,2520,2520,2520,2520,0
|
|
20240119,140200,1021446925,2520,2515,2520,2515,202
|
|
20240119,140100,1020938870,2515,2515,2515,2510,2321
|
|
20240119,140000,1015103275,2515,2520,2520,2515,2116
|
|
20240119,135900,1009771200,2520,2520,2525,2520,143
|
|
20240119,135800,1009410590,2520,2525,2525,2520,3370
|
|
20240119,135700,1000901345,2525,2525,2525,2525,81
|
|
20240119,135600,1000696820,2530,2525,2530,2525,4
|
|
20240119,135500,1000686710,2525,2525,2525,2525,20
|
|
20240119,135400,1000636210,2530,2530,2530,2530,54
|
|
20240119,135300,1000499590,2530,2535,2535,2530,1155
|
|
20240119,135200,997577340,2530,2530,2530,2530,1
|
|
20240119,135100,997574810,2535,2535,2535,2535,52
|
|
20240119,135000,997442990,2535,2530,2535,2530,890
|
|
20240119,134900,995189445,2530,2530,2530,2530,0
|
|
20240119,134800,995189445,2530,2525,2530,2525,303
|
|
20240119,134700,994422870,2535,2535,2535,2535,0
|
|
20240119,134600,994422870,2535,2535,2535,2535,0
|
|
20240119,134500,994422870,2535,2535,2535,2535,800
|
|
20240119,134400,992394870,2525,2525,2525,2525,100
|
|
20240119,134300,992142370,2535,2535,2535,2535,3
|
|
20240119,134200,992134765,2525,2525,2525,2525,0
|
|
20240119,134100,992134765,2525,2530,2530,2525,459
|
|
20240119,134000,990974895,2525,2525,2525,2525,0
|
|
20240119,133900,990974895,2525,2525,2525,2525,0
|
|
20240119,133800,990974895,2525,2525,2525,2525,0
|
|
20240119,133700,990974895,2525,2525,2525,2525,0
|
|
20240119,133600,990974895,2525,2525,2525,2525,0
|
|
20240119,133500,990974895,2525,2525,2525,2525,0
|
|
20240119,133400,990974895,2525,2535,2535,2525,1951
|
|
20240119,133300,986029410,2535,2535,2535,2535,300
|
|
20240119,133200,985268910,2535,2535,2535,2535,0
|
|
20240119,133100,985268910,2535,2530,2535,2530,50
|
|
20240119,133000,985142350,2530,2530,2530,2530,1
|
|
20240119,132900,985139820,2525,2525,2525,2525,1
|
|
20240119,132800,985137295,2535,2535,2535,2535,0
|
|
20240119,132700,985137295,2535,2530,2535,2530,949
|
|
20240119,132600,982736315,2530,2530,2530,2530,3
|
|
20240119,132500,982728725,2530,2530,2530,2530,0
|
|
20240119,132400,982728725,2530,2530,2530,2530,39
|
|
20240119,132300,982630055,2525,2525,2525,2525,5
|
|
20240119,132200,982617430,2530,2530,2530,2530,14
|
|
20240119,132100,982582010,2530,2530,2530,2530,0
|
|
20240119,132000,982582010,2530,2530,2530,2530,1000
|
|
20240119,131900,980052010,2530,2530,2530,2530,0
|
|
20240119,131800,980052010,2530,2530,2530,2530,0
|
|
20240119,131700,980052010,2530,2530,2530,2530,75
|
|
20240119,131600,979862260,2530,2530,2530,2530,0
|
|
20240119,131500,979862260,2530,2530,2530,2530,122
|
|
20240119,131400,979553600,2525,2520,2525,2520,120
|
|
20240119,131300,979250700,2515,2515,2515,2515,23204
|
|
20240119,131200,920892640,2515,2515,2515,2515,0
|
|
20240119,131100,920892640,2515,2515,2515,2515,0
|
|
20240119,131000,920892640,2515,2515,2515,2515,395
|
|
20240119,130900,919899215,2515,2520,2520,2515,100
|
|
20240119,130800,919647425,2525,2525,2525,2525,0
|
|
20240119,130700,919647425,2525,2525,2525,2525,0
|
|
20240119,130600,919647425,2525,2520,2525,2520,185
|
|
20240119,130500,919181125,2520,2520,2520,2520,24
|
|
20240119,130400,919120645,2525,2525,2525,2525,845
|
|
20240119,130300,916987020,2535,2535,2535,2535,0
|
|
20240119,130200,916987020,2535,2535,2535,2535,0
|
|
20240119,130100,916987020,2535,2535,2535,2535,0
|
|
20240119,130000,916987020,2535,2525,2535,2515,3205
|
|
20240119,125900,908911050,2530,2530,2530,2530,200
|
|
20240119,125800,908405050,2530,2530,2530,2530,300
|
|
20240119,125700,907646050,2530,2530,2530,2530,16473
|
|
20240119,125600,865969360,2530,2530,2530,2530,680
|
|
20240119,125500,864248960,2530,2530,2530,2530,0
|
|
20240119,125400,864248960,2530,2530,2530,2530,28
|
|
20240119,125300,864178120,2535,2530,2535,2530,815
|
|
20240119,125200,862114195,2530,2530,2530,2530,0
|
|
20240119,125100,862114195,2530,2530,2530,2530,43
|
|
20240119,125000,862005405,2535,2530,2535,2530,812
|
|
20240119,124900,859951040,2535,2535,2535,2535,50
|
|
20240119,124800,859824290,2535,2535,2535,2535,78
|
|
20240119,124700,859626560,2535,2535,2535,2535,812
|
|
20240119,124600,857568140,2530,2535,2535,2530,1918
|
|
20240119,124500,852715595,2535,2535,2535,2535,40
|
|
20240119,124400,852614195,2530,2530,2530,2530,20
|
|
20240119,124300,852563595,2535,2535,2535,2535,0
|
|
20240119,124200,852563595,2535,2535,2535,2535,0
|
|
20240119,124100,852563595,2535,2535,2535,2535,0
|
|
20240119,124000,852563595,2535,2535,2535,2535,0
|
|
20240119,123900,852563595,2535,2530,2535,2530,1661
|
|
20240119,123800,848361015,2535,2535,2535,2535,599
|
|
20240119,123700,846842550,2535,2540,2540,2535,14
|
|
20240119,123600,846807040,2535,2535,2535,2535,125
|
|
20240119,123500,846490165,2535,2535,2535,2535,700
|
|
20240119,123400,844715665,2535,2535,2535,2535,10
|
|
20240119,123300,844690315,2535,2535,2535,2535,18
|
|
20240119,123200,844644685,2535,2535,2535,2535,24
|
|
20240119,123100,844583845,2535,2535,2535,2535,367
|
|
20240119,123000,843653500,2535,2535,2535,2535,0
|
|
20240119,122900,843653500,2535,2535,2535,2535,2
|
|
20240119,122800,843648430,2535,2540,2540,2535,1636
|
|
20240119,122700,839492995,2540,2535,2540,2535,580
|
|
20240119,122600,838019800,2540,2535,2540,2535,212
|
|
20240119,122500,837482325,2540,2540,2540,2540,1047
|
|
20240119,122400,834822945,2540,2540,2540,2540,0
|
|
20240119,122300,834822945,2540,2540,2540,2540,17
|
|
20240119,122200,834779765,2540,2540,2540,2540,29
|
|
20240119,122100,834706105,2540,2540,2540,2540,799
|
|
20240119,122000,832676645,2540,2540,2540,2540,251
|
|
20240119,121900,832039105,2535,2535,2535,2535,3700
|
|
20240119,121800,822659605,2535,2535,2535,2535,2956
|
|
20240119,121700,815166145,2530,2535,2535,2530,3
|
|
20240119,121600,815158550,2535,2530,2535,2530,53
|
|
20240119,121500,815024205,2535,2530,2535,2530,2293
|
|
20240119,121400,809214185,2535,2535,2535,2535,657
|
|
20240119,121300,807548690,2535,2535,2535,2535,1
|
|
20240119,121200,807546155,2530,2530,2530,2530,825
|
|
20240119,121100,805458905,2530,2530,2530,2530,100
|
|
20240119,121000,805205905,2530,2530,2530,2530,55
|
|
20240119,120900,805066755,2530,2530,2530,2530,0
|
|
20240119,120800,805066755,2530,2530,2530,2530,1917
|
|
20240119,120700,800216745,2530,2530,2530,2530,0
|
|
20240119,120600,800216745,2530,2530,2530,2530,0
|
|
20240119,120500,800216745,2530,2530,2530,2525,758
|
|
20240119,120400,798299640,2530,2530,2530,2530,0
|
|
20240119,120300,798299640,2530,2530,2530,2530,104
|
|
20240119,120200,798036520,2535,2530,2535,2530,2198
|
|
20240119,120100,792474590,2530,2530,2530,2530,143
|
|
20240119,120000,792112800,2530,2530,2530,2530,0
|
|
20240119,115900,792112800,2530,2530,2530,2530,1000
|
|
20240119,115800,789582800,2530,2530,2530,2530,517
|
|
20240119,115700,788274790,2530,2530,2530,2530,5
|
|
20240119,115600,788262140,2535,2530,2535,2530,41
|
|
20240119,115500,788158405,2535,2535,2535,2535,3
|
|
20240119,115400,788150800,2530,2530,2530,2530,1278
|
|
20240119,115300,784917460,2535,2525,2535,2525,12121
|
|
20240119,115200,754230585,2525,2525,2525,2525,1000
|
|
20240119,115100,751705585,2530,2530,2530,2530,0
|
|
20240119,115000,751705585,2530,2530,2530,2530,5
|
|
20240119,114900,751692935,2530,2525,2530,2525,401
|
|
20240119,114800,750680405,2525,2525,2525,2525,0
|
|
20240119,114700,750680405,2525,2525,2525,2525,20
|
|
20240119,114600,750629905,2525,2525,2525,2525,389
|
|
20240119,114500,749647680,2525,2530,2530,2525,410
|
|
20240119,114400,748612380,2530,2525,2530,2525,49
|
|
20240119,114300,748488560,2530,2530,2530,2530,40
|
|
20240119,114200,748387360,2525,2530,2530,2525,2
|
|
20240119,114100,748382305,2525,2525,2525,2525,300
|
|
20240119,114000,747624805,2530,2530,2530,2530,0
|
|
20240119,113900,747624805,2530,2530,2530,2530,0
|
|
20240119,113800,747624805,2530,2525,2530,2525,45
|
|
20240119,113700,747511030,2525,2525,2525,2525,0
|
|
20240119,113600,747511030,2525,2530,2530,2525,296
|
|
20240119,113500,746762160,2530,2530,2530,2530,0
|
|
20240119,113400,746762160,2530,2530,2530,2530,0
|
|
20240119,113300,746762160,2530,2530,2530,2530,29
|
|
20240119,113200,746688790,2530,2530,2530,2530,0
|
|
20240119,113100,746688790,2530,2530,2530,2530,164
|
|
20240119,113000,746273870,2520,2520,2520,2520,0
|
|
20240119,112900,746273870,2520,2520,2520,2520,0
|
|
20240119,112800,746273870,2520,2520,2520,2520,89
|
|
20240119,112700,746049590,2530,2530,2530,2530,11
|
|
20240119,112600,746021760,2525,2525,2525,2525,1500
|
|
20240119,112500,742234260,2525,2525,2525,2525,500
|
|
20240119,112400,740971760,2520,2520,2520,2520,0
|
|
20240119,112300,740971760,2520,2520,2520,2520,0
|
|
20240119,112200,740971760,2520,2530,2530,2520,800
|
|
20240119,112100,738952760,2525,2525,2525,2525,0
|
|
20240119,112000,738952760,2525,2525,2525,2525,1538
|
|
20240119,111900,735069310,2530,2530,2530,2530,0
|
|
20240119,111800,735069310,2530,2530,2530,2530,37
|
|
20240119,111700,734975700,2530,2535,2535,2530,1525
|
|
20240119,111600,731110150,2535,2535,2535,2535,0
|
|
20240119,111500,731110150,2535,2530,2535,2530,129
|
|
20240119,111400,730783775,2530,2530,2530,2530,2005
|
|
20240119,111300,725711125,2530,2525,2530,2525,1259
|
|
20240119,111200,722532015,2515,2515,2515,2515,0
|
|
20240119,111100,722532015,2515,2515,2515,2515,4037
|
|
20240119,111000,712378960,2525,2520,2525,2520,120
|
|
20240119,110900,712076060,2520,2520,2520,2520,0
|
|
20240119,110800,712076060,2520,2520,2520,2520,0
|
|
20240119,110700,712076060,2520,2520,2520,2520,0
|
|
20240119,110600,712076060,2520,2520,2520,2520,1778
|
|
20240119,110500,707595500,2520,2520,2520,2520,20
|
|
20240119,110400,707545100,2520,2525,2525,2520,172
|
|
20240119,110300,707111560,2520,2520,2520,2520,15
|
|
20240119,110200,707073760,2520,2520,2520,2520,10
|
|
20240119,110100,707048560,2515,2515,2515,2515,8
|
|
20240119,110000,707028440,2515,2515,2515,2515,0
|
|
20240119,105900,707028440,2515,2515,2515,2515,279
|
|
20240119,105800,706326755,2520,2520,2520,2520,0
|
|
20240119,105700,706326755,2520,2520,2520,2520,3
|
|
20240119,105600,706319195,2520,2520,2520,2520,20
|
|
20240119,105500,706268795,2525,2525,2525,2525,0
|
|
20240119,105400,706268795,2525,2525,2525,2525,30
|
|
20240119,105300,706193045,2525,2525,2525,2525,0
|
|
20240119,105200,706193045,2525,2525,2525,2525,0
|
|
20240119,105100,706193045,2525,2515,2525,2515,501
|
|
20240119,105000,704933020,2515,2525,2525,2515,2429
|
|
20240119,104900,698814215,2530,2530,2530,2530,0
|
|
20240119,104800,698814215,2530,2530,2530,2525,2802
|
|
20240119,104700,691728655,2530,2530,2530,2530,0
|
|
20240119,104600,691728655,2530,2535,2535,2530,1071
|
|
20240119,104500,689018990,2530,2535,2535,2530,9303
|
|
20240119,104400,665435895,2535,2535,2535,2535,118
|
|
20240119,104300,665136765,2535,2535,2535,2535,0
|
|
20240119,104200,665136765,2535,2530,2535,2530,110
|
|
20240119,104100,664858015,2530,2530,2530,2530,1
|
|
20240119,104000,664855485,2535,2530,2535,2530,778
|
|
20240119,103900,662883300,2530,2530,2530,2530,100
|
|
20240119,103800,662630300,2530,2530,2530,2530,2
|
|
20240119,103700,662625240,2535,2535,2535,2535,10
|
|
20240119,103600,662599890,2530,2530,2530,2530,2454
|
|
20240119,103500,656391270,2520,2525,2525,2520,4337
|
|
20240119,103400,645458780,2525,2525,2525,2525,0
|
|
20240119,103300,645458780,2525,2520,2525,2520,1604
|
|
20240119,103200,641408900,2520,2525,2525,2520,1366
|
|
20240119,103100,637961310,2525,2530,2530,2525,442
|
|
20240119,103000,636845210,2530,2525,2530,2525,6054
|
|
20240119,102900,621558360,2525,2525,2525,2525,2523
|
|
20240119,102800,615187785,2525,2525,2525,2525,1400
|
|
20240119,102700,611652785,2525,2530,2530,2525,504
|
|
20240119,102600,610378200,2530,2525,2530,2525,254
|
|
20240119,102500,609735615,2530,2535,2535,2530,59
|
|
20240119,102400,609586340,2535,2535,2535,2535,225
|
|
20240119,102300,609015965,2535,2535,2535,2535,45
|
|
20240119,102200,608901890,2535,2535,2535,2525,2228
|
|
20240119,102100,603255775,2535,2535,2535,2530,502
|
|
20240119,102000,601983725,2535,2530,2540,2530,3071
|
|
20240119,101900,594202485,2535,2535,2535,2535,2972
|
|
20240119,101800,586668465,2535,2525,2535,2525,15821
|
|
20240119,101700,546640990,2525,2525,2525,2525,0
|
|
20240119,101600,546640990,2525,2525,2525,2525,2559
|
|
20240119,101500,540179515,2525,2525,2525,2525,0
|
|
20240119,101400,540179515,2525,2520,2525,2520,1366
|
|
20240119,101300,536730630,2525,2525,2525,2525,1811
|
|
20240119,101200,532157855,2525,2525,2525,2525,853
|
|
20240119,101100,530004030,2525,2525,2525,2525,480
|
|
20240119,101000,528792030,2520,2525,2525,2520,316
|
|
20240119,100900,527994135,2530,2520,2530,2520,2572
|
|
20240119,100800,521501600,2515,2515,2515,2515,145
|
|
20240119,100700,521136925,2520,2525,2525,2520,1148
|
|
20240119,100600,518243565,2520,2520,2520,2520,1
|
|
20240119,100500,518241045,2520,2520,2520,2520,0
|
|
20240119,100400,518241045,2520,2520,2520,2520,1
|
|
20240119,100300,518238525,2520,2520,2520,2520,3441
|
|
20240119,100200,509567205,2530,2520,2530,2520,272
|
|
20240119,100100,508880375,2530,2530,2530,2530,2923
|
|
20240119,100000,501485185,2525,2515,2525,2515,3840
|
|
20240119,095900,491797965,2520,2520,2525,2520,76
|
|
20240119,095800,491606310,2520,2515,2520,2515,3550
|
|
20240119,095700,482660430,2520,2515,2520,2515,120
|
|
20240119,095600,482358605,2515,2515,2515,2515,1223
|
|
20240119,095500,479282760,2520,2515,2520,2515,502
|
|
20240119,095400,478020220,2515,2520,2520,2515,1411
|
|
20240119,095300,474465010,2525,2515,2525,2515,6
|
|
20240119,095200,474449870,2515,2515,2515,2515,0
|
|
20240119,095100,474449870,2515,2520,2520,2515,210
|
|
20240119,095000,473921335,2525,2515,2525,2515,6
|
|
20240119,094900,473906195,2520,2520,2520,2520,271
|
|
20240119,094800,473223275,2520,2525,2525,2520,169
|
|
20240119,094700,472796945,2525,2525,2525,2515,2238
|
|
20240119,094600,467146595,2520,2520,2520,2520,3183
|
|
20240119,094500,459125435,2515,2515,2515,2515,1469
|
|
20240119,094400,455430900,2515,2520,2520,2515,111
|
|
20240119,094300,455151730,2520,2520,2520,2520,940
|
|
20240119,094200,452782930,2520,2520,2520,2520,1000
|
|
20240119,094100,450262930,2525,2525,2525,2525,0
|
|
20240119,094000,450262930,2525,2520,2525,2520,2354
|
|
20240119,093900,444321735,2525,2525,2525,2520,231
|
|
20240119,093800,443738485,2525,2515,2525,2515,1079
|
|
20240119,093700,441021150,2510,2510,2510,2510,100
|
|
20240119,093600,440770150,2510,2510,2510,2510,12
|
|
20240119,093500,440740030,2510,2515,2515,2510,1223
|
|
20240119,093400,437664190,2515,2515,2515,2515,350
|
|
20240119,093300,436783940,2515,2515,2515,2515,561
|
|
20240119,093200,435373025,2520,2520,2520,2520,191
|
|
20240119,093100,434891705,2520,2530,2530,2520,1733
|
|
20240119,093000,430524515,2530,2515,2530,2515,12764
|
|
20240119,092900,398301755,2510,2520,2525,2510,1400
|
|
20240119,092800,394778595,2520,2525,2525,2520,533
|
|
20240119,092700,393432915,2525,2525,2525,2520,266
|
|
20240119,092600,392761355,2525,2520,2525,2520,4158
|
|
20240119,092500,382273195,2520,2515,2520,2515,7582
|
|
20240119,092400,363167395,2510,2510,2510,2510,696
|
|
20240119,092300,361420435,2505,2505,2505,2505,0
|
|
20240119,092200,361420435,2505,2520,2520,2505,4214
|
|
20240119,092100,350855565,2520,2520,2520,2520,0
|
|
20240119,092000,350855565,2520,2490,2520,2490,9795
|
|
20240119,091900,326326605,2500,2505,2505,2490,1146
|
|
20240119,091800,323461905,2505,2505,2505,2500,1212
|
|
20240119,091700,320426345,2505,2510,2510,2505,2403
|
|
20240119,091600,314406815,2485,2495,2505,2480,40065
|
|
20240119,091500,214235645,2495,2495,2495,2495,10687
|
|
20240119,091400,187571580,2490,2480,2490,2480,3537
|
|
20240119,091300,178764855,2480,2470,2480,2470,253
|
|
20240119,091200,178139935,2475,2475,2475,2475,0
|
|
20240119,091100,178139935,2475,2485,2485,2475,3298
|
|
20240119,091000,169976875,2490,2495,2500,2485,13239
|
|
20240119,090900,136899220,2500,2485,2500,2480,19615
|
|
20240119,090800,87924815,2485,2485,2490,2485,4805
|
|
20240119,090700,75984385,2480,2475,2480,2475,1083
|
|
20240119,090600,73301805,2475,2465,2475,2465,979
|
|
20240119,090500,70888110,2480,2475,2480,2465,1976
|
|
20240119,090400,65992660,2475,2470,2475,2440,800
|
|
20240119,090300,64022985,2485,2470,2485,2470,4775
|
|
20240119,090200,52191170,2470,2480,2480,2470,1328
|
|
20240119,090100,48908775,2480,2465,2480,2460,2637
|
|
20240119,090000,42413865,2460,2430,2460,2425,17431
|