648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,194400,1111829115,2880,2880,2880,2880,0
|
|
20240118,194300,1111829115,2880,2880,2880,2880,0
|
|
20240118,194200,1111829115,2880,2880,2880,2880,0
|
|
20240118,194100,1111829115,2880,2880,2880,2880,0
|
|
20240118,194000,1111829115,2880,2880,2880,2880,0
|
|
20240118,193900,1111829115,2880,2880,2880,2880,0
|
|
20240118,193800,1111829115,2880,2880,2880,2880,0
|
|
20240118,193700,1111829115,2880,2880,2880,2880,0
|
|
20240118,193600,1111829115,2880,2880,2880,2880,0
|
|
20240118,193500,1111829115,2880,2880,2880,2880,0
|
|
20240118,193400,1111829115,2880,2880,2880,2880,0
|
|
20240118,193300,1111829115,2880,2880,2880,2880,0
|
|
20240118,193200,1111829115,2880,2880,2880,2880,0
|
|
20240118,193100,1111829115,2880,2880,2880,2880,0
|
|
20240118,193000,1111829115,2880,2880,2880,2880,0
|
|
20240118,192900,1111829115,2880,2880,2880,2880,0
|
|
20240118,192800,1111829115,2880,2880,2880,2880,0
|
|
20240118,192700,1111829115,2880,2880,2880,2880,0
|
|
20240118,192600,1111829115,2880,2880,2880,2880,0
|
|
20240118,192500,1111829115,2880,2880,2880,2880,0
|
|
20240118,192400,1111829115,2880,2880,2880,2880,0
|
|
20240118,192300,1111829115,2880,2880,2880,2880,0
|
|
20240118,192200,1111829115,2880,2880,2880,2880,0
|
|
20240118,192100,1111829115,2880,2880,2880,2880,0
|
|
20240118,192000,1111829115,2880,2880,2880,2880,0
|
|
20240118,191900,1111829115,2880,2880,2880,2880,0
|
|
20240118,191800,1111829115,2880,2880,2880,2880,0
|
|
20240118,191700,1111829115,2880,2880,2880,2880,0
|
|
20240118,191600,1111829115,2880,2880,2880,2880,0
|
|
20240118,191500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,191400,1111829115,2880,2880,2880,2880,0
|
|
20240118,191300,1111829115,2880,2880,2880,2880,0
|
|
20240118,191200,1111829115,2880,2880,2880,2880,0
|
|
20240118,191100,1111829115,2880,2880,2880,2880,0
|
|
20240118,191000,1111829115,2880,2880,2880,2880,0
|
|
20240118,190900,1111829115,2880,2880,2880,2880,0
|
|
20240118,190800,1111829115,2880,2880,2880,2880,0
|
|
20240118,190700,1111829115,2880,2880,2880,2880,0
|
|
20240118,190600,1111829115,2880,2880,2880,2880,0
|
|
20240118,190500,1111829115,2880,2880,2880,2880,0
|
|
20240118,190400,1111829115,2880,2880,2880,2880,0
|
|
20240118,190300,1111829115,2880,2880,2880,2880,0
|
|
20240118,190200,1111829115,2880,2880,2880,2880,0
|
|
20240118,190100,1111829115,2880,2880,2880,2880,0
|
|
20240118,190000,1111829115,2880,2880,2880,2880,0
|
|
20240118,185900,1111829115,2880,2880,2880,2880,0
|
|
20240118,185800,1111829115,2880,2880,2880,2880,0
|
|
20240118,185700,1111829115,2880,2880,2880,2880,0
|
|
20240118,185600,1111829115,2880,2880,2880,2880,0
|
|
20240118,185500,1111829115,2880,2880,2880,2880,0
|
|
20240118,185400,1111829115,2880,2880,2880,2880,0
|
|
20240118,185300,1111829115,2880,2880,2880,2880,0
|
|
20240118,185200,1111829115,2880,2880,2880,2880,0
|
|
20240118,185100,1111829115,2880,2880,2880,2880,0
|
|
20240118,185000,1111829115,2880,2880,2880,2880,0
|
|
20240118,184900,1111829115,2880,2880,2880,2880,0
|
|
20240118,184800,1111829115,2880,2880,2880,2880,0
|
|
20240118,184700,1111829115,2880,2880,2880,2880,0
|
|
20240118,184600,1111829115,2880,2880,2880,2880,0
|
|
20240118,184500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,184400,1111829115,2880,2880,2880,2880,0
|
|
20240118,184300,1111829115,2880,2880,2880,2880,0
|
|
20240118,184200,1111829115,2880,2880,2880,2880,0
|
|
20240118,184100,1111829115,2880,2880,2880,2880,0
|
|
20240118,184000,1111829115,2880,2880,2880,2880,0
|
|
20240118,183900,1111829115,2880,2880,2880,2880,0
|
|
20240118,183800,1111829115,2880,2880,2880,2880,0
|
|
20240118,183700,1111829115,2880,2880,2880,2880,0
|
|
20240118,183600,1111829115,2880,2880,2880,2880,0
|
|
20240118,183500,1111829115,2880,2880,2880,2880,0
|
|
20240118,183400,1111829115,2880,2880,2880,2880,0
|
|
20240118,183300,1111829115,2880,2880,2880,2880,0
|
|
20240118,183200,1111829115,2880,2880,2880,2880,0
|
|
20240118,183100,1111829115,2880,2880,2880,2880,0
|
|
20240118,183000,1111829115,2880,2880,2880,2880,0
|
|
20240118,182900,1111829115,2880,2880,2880,2880,0
|
|
20240118,182800,1111829115,2880,2880,2880,2880,0
|
|
20240118,182700,1111829115,2880,2880,2880,2880,0
|
|
20240118,182600,1111829115,2880,2880,2880,2880,0
|
|
20240118,182500,1111829115,2880,2880,2880,2880,0
|
|
20240118,182400,1111829115,2880,2880,2880,2880,0
|
|
20240118,182300,1111829115,2880,2880,2880,2880,0
|
|
20240118,182200,1111829115,2880,2880,2880,2880,0
|
|
20240118,182100,1111829115,2880,2880,2880,2880,0
|
|
20240118,182000,1111829115,2880,2880,2880,2880,0
|
|
20240118,181900,1111829115,2880,2880,2880,2880,0
|
|
20240118,181800,1111829115,2880,2880,2880,2880,0
|
|
20240118,181700,1111829115,2880,2880,2880,2880,0
|
|
20240118,181600,1111829115,2880,2880,2880,2880,0
|
|
20240118,181500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,181400,1111829115,2880,2880,2880,2880,0
|
|
20240118,181300,1111829115,2880,2880,2880,2880,0
|
|
20240118,181200,1111829115,2880,2880,2880,2880,0
|
|
20240118,181100,1111829115,2880,2880,2880,2880,0
|
|
20240118,181000,1111829115,2880,2880,2880,2880,0
|
|
20240118,180900,1111829115,2880,2880,2880,2880,0
|
|
20240118,180800,1111829115,2880,2880,2880,2880,0
|
|
20240118,180700,1111829115,2880,2880,2880,2880,0
|
|
20240118,180600,1111829115,2880,2880,2880,2880,0
|
|
20240118,180500,1111829115,2880,2880,2880,2880,0
|
|
20240118,180400,1111829115,2880,2880,2880,2880,0
|
|
20240118,180300,1111829115,2880,2880,2880,2880,0
|
|
20240118,180200,1111829115,2880,2880,2880,2880,0
|
|
20240118,180100,1111829115,2880,2880,2880,2880,0
|
|
20240118,180000,1111829115,2880,2880,2880,2880,0
|
|
20240118,175900,1111829115,2880,2880,2880,2880,0
|
|
20240118,175800,1111829115,2880,2880,2880,2880,0
|
|
20240118,175700,1111829115,2880,2880,2880,2880,0
|
|
20240118,175600,1111829115,2880,2880,2880,2880,0
|
|
20240118,175500,1111829115,2880,2880,2880,2880,0
|
|
20240118,175400,1111829115,2880,2880,2880,2880,0
|
|
20240118,175300,1111829115,2880,2880,2880,2880,0
|
|
20240118,175200,1111829115,2880,2880,2880,2880,0
|
|
20240118,175100,1111829115,2880,2880,2880,2880,0
|
|
20240118,175000,1111829115,2880,2880,2880,2880,0
|
|
20240118,174900,1111829115,2880,2880,2880,2880,0
|
|
20240118,174800,1111829115,2880,2880,2880,2880,0
|
|
20240118,174700,1111829115,2880,2880,2880,2880,0
|
|
20240118,174600,1111829115,2880,2880,2880,2880,0
|
|
20240118,174500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,174400,1111829115,2880,2880,2880,2880,0
|
|
20240118,174300,1111829115,2880,2880,2880,2880,0
|
|
20240118,174200,1111829115,2880,2880,2880,2880,0
|
|
20240118,174100,1111829115,2880,2880,2880,2880,0
|
|
20240118,174000,1111829115,2880,2880,2880,2880,0
|
|
20240118,173900,1111829115,2880,2880,2880,2880,0
|
|
20240118,173800,1111829115,2880,2880,2880,2880,0
|
|
20240118,173700,1111829115,2880,2880,2880,2880,0
|
|
20240118,173600,1111829115,2880,2880,2880,2880,0
|
|
20240118,173500,1111829115,2880,2880,2880,2880,0
|
|
20240118,173400,1111829115,2880,2880,2880,2880,0
|
|
20240118,173300,1111829115,2880,2880,2880,2880,0
|
|
20240118,173200,1111829115,2880,2880,2880,2880,0
|
|
20240118,173100,1111829115,2880,2880,2880,2880,0
|
|
20240118,173000,1111829115,2880,2880,2880,2880,0
|
|
20240118,172900,1111829115,2880,2880,2880,2880,0
|
|
20240118,172800,1111829115,2880,2880,2880,2880,0
|
|
20240118,172700,1111829115,2880,2880,2880,2880,0
|
|
20240118,172600,1111829115,2880,2880,2880,2880,0
|
|
20240118,172500,1111829115,2880,2880,2880,2880,0
|
|
20240118,172400,1111829115,2880,2880,2880,2880,0
|
|
20240118,172300,1111829115,2880,2880,2880,2880,0
|
|
20240118,172200,1111829115,2880,2880,2880,2880,0
|
|
20240118,172100,1111829115,2880,2880,2880,2880,0
|
|
20240118,172000,1111829115,2880,2880,2880,2880,0
|
|
20240118,171900,1111829115,2880,2880,2880,2880,0
|
|
20240118,171800,1111829115,2880,2880,2880,2880,0
|
|
20240118,171700,1111829115,2880,2880,2880,2880,0
|
|
20240118,171600,1111829115,2880,2880,2880,2880,0
|
|
20240118,171500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,171400,1111829115,2880,2880,2880,2880,0
|
|
20240118,171300,1111829115,2880,2880,2880,2880,0
|
|
20240118,171200,1111829115,2880,2880,2880,2880,0
|
|
20240118,171100,1111829115,2880,2880,2880,2880,0
|
|
20240118,171000,1111829115,2880,2880,2880,2880,0
|
|
20240118,170900,1111829115,2880,2880,2880,2880,0
|
|
20240118,170800,1111829115,2880,2880,2880,2880,0
|
|
20240118,170700,1111829115,2880,2880,2880,2880,0
|
|
20240118,170600,1111829115,2880,2880,2880,2880,0
|
|
20240118,170500,1111829115,2880,2880,2880,2880,0
|
|
20240118,170400,1111829115,2880,2880,2880,2880,0
|
|
20240118,170300,1111829115,2880,2880,2880,2880,0
|
|
20240118,170200,1111829115,2880,2880,2880,2880,0
|
|
20240118,170100,1111829115,2880,2880,2880,2880,0
|
|
20240118,170000,1111829115,2880,2880,2880,2880,0
|
|
20240118,165900,1111829115,2880,2880,2880,2880,0
|
|
20240118,165800,1111829115,2880,2880,2880,2880,0
|
|
20240118,165700,1111829115,2880,2880,2880,2880,0
|
|
20240118,165600,1111829115,2880,2880,2880,2880,0
|
|
20240118,165500,1111829115,2880,2880,2880,2880,0
|
|
20240118,165400,1111829115,2880,2880,2880,2880,0
|
|
20240118,165300,1111829115,2880,2880,2880,2880,0
|
|
20240118,165200,1111829115,2880,2880,2880,2880,0
|
|
20240118,165100,1111829115,2880,2880,2880,2880,0
|
|
20240118,165000,1111829115,2880,2880,2880,2880,0
|
|
20240118,164900,1111829115,2880,2880,2880,2880,0
|
|
20240118,164800,1111829115,2880,2880,2880,2880,0
|
|
20240118,164700,1111829115,2880,2880,2880,2880,0
|
|
20240118,164600,1111829115,2880,2880,2880,2880,0
|
|
20240118,164500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,164400,1111829115,2880,2880,2880,2880,0
|
|
20240118,164300,1111829115,2880,2880,2880,2880,0
|
|
20240118,164200,1111829115,2880,2880,2880,2880,0
|
|
20240118,164100,1111829115,2880,2880,2880,2880,0
|
|
20240118,164000,1111829115,2880,2880,2880,2880,0
|
|
20240118,163900,1111829115,2880,2880,2880,2880,0
|
|
20240118,163800,1111829115,2880,2880,2880,2880,0
|
|
20240118,163700,1111829115,2880,2880,2880,2880,0
|
|
20240118,163600,1111829115,2880,2880,2880,2880,0
|
|
20240118,163500,1111829115,2880,2880,2880,2880,0
|
|
20240118,163400,1111829115,2880,2880,2880,2880,0
|
|
20240118,163300,1111829115,2880,2880,2880,2880,0
|
|
20240118,163200,1111829115,2880,2880,2880,2880,0
|
|
20240118,163100,1111829115,2880,2880,2880,2880,0
|
|
20240118,163000,1111829115,2880,2880,2880,2880,0
|
|
20240118,162900,1111829115,2880,2880,2880,2880,0
|
|
20240118,162800,1111829115,2880,2880,2880,2880,0
|
|
20240118,162700,1111829115,2880,2880,2880,2880,0
|
|
20240118,162600,1111829115,2880,2880,2880,2880,0
|
|
20240118,162500,1111829115,2880,2880,2880,2880,0
|
|
20240118,162400,1111829115,2880,2880,2880,2880,0
|
|
20240118,162300,1111829115,2880,2880,2880,2880,0
|
|
20240118,162200,1111829115,2880,2880,2880,2880,0
|
|
20240118,162100,1111829115,2880,2880,2880,2880,0
|
|
20240118,162000,1111829115,2880,2880,2880,2880,0
|
|
20240118,161900,1111829115,2880,2880,2880,2880,0
|
|
20240118,161800,1111829115,2880,2880,2880,2880,0
|
|
20240118,161700,1111829115,2880,2880,2880,2880,0
|
|
20240118,161600,1111829115,2880,2880,2880,2880,0
|
|
20240118,161500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,161400,1111829115,2880,2880,2880,2880,0
|
|
20240118,161300,1111829115,2880,2880,2880,2880,0
|
|
20240118,161200,1111829115,2880,2880,2880,2880,0
|
|
20240118,161100,1111829115,2880,2880,2880,2880,0
|
|
20240118,161000,1111829115,2880,2880,2880,2880,0
|
|
20240118,160900,1111829115,2880,2880,2880,2880,0
|
|
20240118,160800,1111829115,2880,2880,2880,2880,0
|
|
20240118,160700,1111829115,2880,2880,2880,2880,0
|
|
20240118,160600,1111829115,2880,2880,2880,2880,0
|
|
20240118,160500,1111829115,2880,2880,2880,2880,0
|
|
20240118,160400,1111829115,2880,2880,2880,2880,0
|
|
20240118,160300,1111829115,2880,2880,2880,2880,0
|
|
20240118,160200,1111829115,2880,2880,2880,2880,0
|
|
20240118,160100,1111829115,2880,2880,2880,2880,0
|
|
20240118,160000,1111829115,2880,2880,2880,2880,0
|
|
20240118,155900,1111829115,2880,2880,2880,2880,0
|
|
20240118,155800,1111829115,2880,2880,2880,2880,0
|
|
20240118,155700,1111829115,2880,2880,2880,2880,0
|
|
20240118,155600,1111829115,2880,2880,2880,2880,0
|
|
20240118,155500,1111829115,2880,2880,2880,2880,0
|
|
20240118,155400,1111829115,2880,2880,2880,2880,0
|
|
20240118,155300,1111829115,2880,2880,2880,2880,0
|
|
20240118,155200,1111829115,2880,2880,2880,2880,0
|
|
20240118,155100,1111829115,2880,2880,2880,2880,0
|
|
20240118,155000,1111829115,2880,2880,2880,2880,0
|
|
20240118,154900,1111829115,2880,2880,2880,2880,0
|
|
20240118,154800,1111829115,2880,2880,2880,2880,0
|
|
20240118,154700,1111829115,2880,2880,2880,2880,0
|
|
20240118,154600,1111829115,2880,2880,2880,2880,0
|
|
20240118,154500,1111829115,2880,2880,2880,2880,5496
|
|
20240118,154400,1111829115,2880,2880,2880,2880,0
|
|
20240118,154300,1111829115,2880,2880,2880,2880,0
|
|
20240118,154200,1111829115,2880,2880,2880,2880,0
|
|
20240118,154100,1111829115,2880,2880,2880,2880,0
|
|
20240118,154000,1111829115,2880,2880,2880,2880,0
|
|
20240118,153900,1111829115,2880,2880,2880,2880,0
|
|
20240118,153800,1111829115,2880,2880,2880,2880,0
|
|
20240118,153700,1111829115,2880,2880,2880,2880,0
|
|
20240118,153600,1111829115,2880,2880,2880,2880,0
|
|
20240118,153500,1111829115,2880,2880,2880,2880,0
|
|
20240118,153400,1111829115,2880,2880,2880,2880,0
|
|
20240118,153300,1111829115,2880,2880,2880,2880,0
|
|
20240118,153200,1111829115,2880,2880,2880,2880,0
|
|
20240118,153100,1111829115,2880,2880,2880,2880,0
|
|
20240118,153000,1111829115,2880,2880,2880,2880,5496
|
|
20240118,152900,1096000635,2875,2875,2875,2875,0
|
|
20240118,152800,1096000635,2875,2875,2875,2875,0
|
|
20240118,152700,1096000635,2875,2875,2875,2875,0
|
|
20240118,152600,1096000635,2875,2875,2875,2875,0
|
|
20240118,152500,1096000635,2875,2875,2875,2875,0
|
|
20240118,152400,1096000635,2875,2875,2875,2875,0
|
|
20240118,152300,1096000635,2875,2875,2875,2875,0
|
|
20240118,152200,1096000635,2875,2875,2875,2875,0
|
|
20240118,152100,1096000635,2875,2875,2875,2875,0
|
|
20240118,152000,1096000635,2875,2875,2875,2875,0
|
|
20240118,151900,1096000635,2875,2890,2900,2875,5172
|
|
20240118,151800,1081055825,2895,2915,2920,2895,1137
|
|
20240118,151700,1077739095,2915,2915,2920,2900,7996
|
|
20240118,151600,1054538830,2910,2880,2915,2880,8473
|
|
20240118,151500,1029895635,2875,2885,2910,2870,9089
|
|
20240118,151400,1003544540,2890,2855,2890,2855,6854
|
|
20240118,151300,983841755,2855,2855,2855,2855,383
|
|
20240118,151200,982748290,2855,2850,2855,2850,337
|
|
20240118,151100,981786405,2850,2850,2850,2850,51
|
|
20240118,151000,981641055,2850,2850,2850,2850,0
|
|
20240118,150900,981641055,2850,2850,2850,2850,0
|
|
20240118,150800,981641055,2850,2850,2850,2850,300
|
|
20240118,150700,980786055,2855,2855,2855,2855,0
|
|
20240118,150600,980786055,2855,2850,2855,2850,119
|
|
20240118,150500,980446900,2850,2850,2850,2850,978
|
|
20240118,150400,977659600,2850,2850,2850,2850,76
|
|
20240118,150300,977443000,2850,2845,2850,2845,877
|
|
20240118,150200,974947235,2850,2850,2850,2850,9
|
|
20240118,150100,974921585,2850,2850,2850,2850,1020
|
|
20240118,150000,972014585,2850,2850,2850,2850,227
|
|
20240118,145900,971367635,2850,2850,2850,2850,34
|
|
20240118,145800,971270735,2850,2845,2850,2845,99
|
|
20240118,145700,970988595,2845,2845,2845,2845,40
|
|
20240118,145600,970874795,2840,2845,2845,2840,176
|
|
20240118,145500,970374275,2850,2850,2850,2850,130
|
|
20240118,145400,970003775,2850,2845,2850,2845,325
|
|
20240118,145300,969078450,2845,2845,2845,2845,0
|
|
20240118,145200,969078450,2845,2850,2850,2845,59
|
|
20240118,145100,968910330,2850,2850,2850,2850,146
|
|
20240118,145000,968494230,2850,2850,2850,2850,114
|
|
20240118,144900,968169330,2850,2850,2850,2850,176
|
|
20240118,144800,967667730,2845,2850,2850,2845,129
|
|
20240118,144700,967300555,2850,2850,2855,2850,224
|
|
20240118,144600,966662150,2850,2850,2855,2850,208
|
|
20240118,144500,966068655,2850,2850,2850,2850,136
|
|
20240118,144400,965681055,2850,2850,2850,2850,23
|
|
20240118,144300,965615505,2850,2850,2850,2850,109
|
|
20240118,144200,965304855,2850,2850,2850,2850,206
|
|
20240118,144100,964717755,2850,2850,2850,2850,125
|
|
20240118,144000,964361505,2850,2850,2850,2850,8
|
|
20240118,143900,964338705,2845,2845,2850,2845,437
|
|
20240118,143800,963094265,2850,2845,2850,2845,111
|
|
20240118,143700,962778265,2840,2840,2840,2840,0
|
|
20240118,143600,962778265,2840,2835,2840,2835,1040
|
|
20240118,143500,959824785,2845,2845,2850,2845,460
|
|
20240118,143400,958515260,2850,2850,2850,2850,126
|
|
20240118,143300,958156160,2845,2850,2850,2845,295
|
|
20240118,143200,957316260,2850,2850,2850,2850,0
|
|
20240118,143100,957316260,2850,2850,2850,2850,182
|
|
20240118,143000,956797560,2850,2850,2850,2850,282
|
|
20240118,142900,955993860,2850,2855,2855,2850,112
|
|
20240118,142800,955674615,2855,2855,2855,2855,177
|
|
20240118,142700,955169280,2850,2850,2850,2850,117
|
|
20240118,142600,954835830,2850,2850,2850,2850,112
|
|
20240118,142500,954516630,2850,2850,2855,2850,95
|
|
20240118,142400,954245870,2845,2840,2845,2840,71
|
|
20240118,142300,954044000,2845,2845,2845,2845,140
|
|
20240118,142200,953645700,2845,2855,2855,2845,293
|
|
20240118,142100,952809875,2855,2855,2855,2855,42
|
|
20240118,142000,952689965,2855,2855,2855,2855,1
|
|
20240118,141900,952687110,2850,2850,2850,2850,160
|
|
20240118,141800,952231110,2850,2850,2850,2850,145
|
|
20240118,141700,951817860,2850,2855,2855,2850,113
|
|
20240118,141600,951495755,2855,2850,2855,2850,108
|
|
20240118,141500,951187440,2855,2855,2855,2855,123
|
|
20240118,141400,950836275,2855,2850,2855,2850,1033
|
|
20240118,141300,947892070,2845,2845,2845,2845,309
|
|
20240118,141200,947012965,2850,2850,2850,2850,152
|
|
20240118,141100,946579765,2850,2850,2850,2850,128
|
|
20240118,141000,946214965,2845,2850,2850,2845,541
|
|
20240118,140900,944674865,2845,2845,2845,2845,190
|
|
20240118,140800,944134315,2845,2845,2845,2845,135
|
|
20240118,140700,943750240,2840,2845,2845,2840,143
|
|
20240118,140600,943343415,2840,2840,2840,2840,957
|
|
20240118,140500,940625535,2840,2840,2840,2840,100
|
|
20240118,140400,940341535,2835,2840,2840,2835,610
|
|
20240118,140300,938611670,2835,2835,2850,2815,189
|
|
20240118,140200,938077060,2840,2845,2845,2840,119
|
|
20240118,140100,937738605,2845,2850,2850,2790,4140
|
|
20240118,140000,926063225,2850,2850,2850,2850,168
|
|
20240118,135900,925584425,2850,2845,2850,2845,111
|
|
20240118,135800,925268585,2850,2845,2850,2845,683
|
|
20240118,135700,923324450,2845,2845,2845,2840,1561
|
|
20240118,135600,918884635,2850,2850,2850,2850,200
|
|
20240118,135500,918314635,2845,2840,2845,2840,922
|
|
20240118,135400,915691550,2845,2845,2845,2845,3
|
|
20240118,135300,915683015,2840,2850,2850,2835,1621
|
|
20240118,135200,911075830,2855,2850,2855,2850,495
|
|
20240118,135100,909664320,2850,2850,2850,2850,270
|
|
20240118,135000,908894820,2845,2845,2845,2845,1436
|
|
20240118,134900,904809400,2845,2845,2845,2845,186
|
|
20240118,134800,904280230,2845,2845,2845,2840,831
|
|
20240118,134700,901918135,2850,2850,2855,2840,4109
|
|
20240118,134600,890221005,2850,2855,2855,2850,2739
|
|
20240118,134500,882406820,2860,2860,2865,2855,835
|
|
20240118,134400,880021125,2860,2860,2860,2860,119
|
|
20240118,134300,879680785,2860,2855,2860,2855,39
|
|
20240118,134200,879569325,2850,2855,2855,2850,244
|
|
20240118,134100,878873885,2855,2850,2855,2850,291
|
|
20240118,134000,878043835,2850,2860,2860,2850,1342
|
|
20240118,133900,874213985,2860,2865,2865,2860,247
|
|
20240118,133800,873506690,2865,2865,2865,2865,8
|
|
20240118,133700,873483770,2865,2865,2865,2860,773
|
|
20240118,133600,871269295,2865,2870,2870,2865,162
|
|
20240118,133500,870804520,2865,2865,2870,2865,118
|
|
20240118,133400,870466410,2865,2865,2865,2865,128
|
|
20240118,133300,870099690,2865,2865,2865,2865,10
|
|
20240118,133200,870071040,2865,2865,2865,2865,169
|
|
20240118,133100,869586855,2860,2870,2870,2860,2287
|
|
20240118,133000,863029350,2870,2870,2870,2870,100
|
|
20240118,132900,862742350,2870,2870,2870,2870,118
|
|
20240118,132800,862403690,2870,2875,2875,2870,881
|
|
20240118,132700,859874475,2875,2875,2875,2875,7
|
|
20240118,132600,859854350,2875,2875,2875,2875,329
|
|
20240118,132500,858908475,2875,2875,2875,2875,183
|
|
20240118,132400,858382350,2875,2875,2875,2875,351
|
|
20240118,132300,857373225,2875,2870,2875,2870,153
|
|
20240118,132200,856934100,2870,2870,2870,2870,476
|
|
20240118,132100,855567980,2875,2875,2875,2875,190
|
|
20240118,132000,855021730,2870,2875,2875,2870,185
|
|
20240118,131900,854490155,2870,2870,2870,2870,507
|
|
20240118,131800,853035065,2870,2870,2870,2870,873
|
|
20240118,131700,850529555,2875,2875,2875,2875,139
|
|
20240118,131600,850129930,2870,2870,2870,2870,148
|
|
20240118,131500,849705170,2865,2865,2870,2865,133
|
|
20240118,131400,849324085,2865,2865,2865,2865,373
|
|
20240118,131300,848255440,2870,2875,2875,2870,231
|
|
20240118,131200,847591910,2870,2870,2870,2870,8
|
|
20240118,131100,847568950,2870,2870,2870,2870,377
|
|
20240118,131000,846486960,2870,2870,2870,2870,49
|
|
20240118,130900,846346330,2870,2875,2875,2870,254
|
|
20240118,130800,845616090,2875,2875,2875,2875,113
|
|
20240118,130700,845291215,2875,2875,2875,2875,134
|
|
20240118,130600,844905965,2875,2875,2875,2875,310
|
|
20240118,130500,844014715,2870,2875,2875,2870,197
|
|
20240118,130400,843448345,2875,2875,2875,2870,65
|
|
20240118,130300,843261580,2875,2875,2875,2870,157
|
|
20240118,130200,842810260,2870,2875,2875,2870,38
|
|
20240118,130100,842701190,2875,2880,2880,2875,149
|
|
20240118,130000,842272140,2880,2880,2880,2880,34
|
|
20240118,125900,842174220,2880,2880,2880,2880,115
|
|
20240118,125800,841843020,2875,2880,2880,2875,190
|
|
20240118,125700,841295850,2880,2880,2885,2880,290
|
|
20240118,125600,840460610,2880,2885,2885,2880,131
|
|
20240118,125500,840083285,2885,2885,2885,2885,0
|
|
20240118,125400,840083285,2885,2880,2885,2865,101
|
|
20240118,125300,839793340,2885,2885,2885,2885,179
|
|
20240118,125200,839276925,2885,2885,2885,2885,7
|
|
20240118,125100,839256730,2885,2885,2885,2885,117
|
|
20240118,125000,838919185,2885,2885,2885,2885,314
|
|
20240118,124900,838013295,2885,2885,2885,2885,117
|
|
20240118,124800,837675750,2885,2885,2885,2885,350
|
|
20240118,124700,836666000,2880,2880,2880,2880,136
|
|
20240118,124600,836274320,2880,2880,2880,2880,133
|
|
20240118,124500,835891280,2880,2880,2880,2880,248
|
|
20240118,124400,835177040,2880,2880,2880,2880,360
|
|
20240118,124300,834140240,2880,2880,2880,2880,249
|
|
20240118,124200,833423120,2880,2880,2880,2880,0
|
|
20240118,124100,833423120,2880,2880,2880,2880,256
|
|
20240118,124000,832685840,2880,2880,2885,2880,188
|
|
20240118,123900,832144370,2880,2880,2880,2880,0
|
|
20240118,123800,832144370,2880,2880,2880,2880,38
|
|
20240118,123700,832034930,2880,2885,2885,2855,987
|
|
20240118,123600,829190690,2885,2885,2885,2885,427
|
|
20240118,123500,827958795,2885,2885,2885,2885,112
|
|
20240118,123400,827635675,2885,2885,2885,2885,64
|
|
20240118,123300,827451035,2880,2885,2885,2875,169
|
|
20240118,123200,826964665,2880,2880,2880,2880,57
|
|
20240118,123100,826800505,2880,2875,2880,2875,149
|
|
20240118,123000,826371595,2875,2880,2880,2875,262
|
|
20240118,122900,825617145,2850,2850,2850,2850,0
|
|
20240118,122800,825617145,2850,2850,2850,2850,0
|
|
20240118,122700,825617145,2850,2885,2885,2850,339
|
|
20240118,122600,824642190,2885,2885,2885,2885,109
|
|
20240118,122500,824327725,2885,2880,2885,2880,1260
|
|
20240118,122400,820698460,2880,2880,2880,2875,609
|
|
20240118,122300,818945465,2880,2880,2880,2880,143
|
|
20240118,122200,818533625,2880,2880,2880,2880,145
|
|
20240118,122100,818116025,2875,2880,2880,2875,41
|
|
20240118,122000,817998030,2880,2875,2880,2875,144
|
|
20240118,121900,817583430,2875,2875,2875,2875,92
|
|
20240118,121800,817318930,2875,2875,2875,2875,748
|
|
20240118,121700,815168430,2875,2875,2875,2875,7
|
|
20240118,121600,815148305,2875,2870,2875,2870,189
|
|
20240118,121500,814605205,2875,2875,2875,2875,156
|
|
20240118,121400,814156705,2875,2875,2875,2875,144
|
|
20240118,121300,813742705,2875,2880,2880,2875,8
|
|
20240118,121200,813719670,2880,2880,2880,2880,120
|
|
20240118,121100,813374070,2880,2880,2880,2880,157
|
|
20240118,121000,812921910,2880,2875,2880,2875,134
|
|
20240118,120900,812536620,2875,2875,2875,2875,145
|
|
20240118,120800,812119745,2875,2875,2875,2875,541
|
|
20240118,120700,810564370,2875,2875,2875,2875,129
|
|
20240118,120600,810193495,2875,2870,2875,2870,59
|
|
20240118,120500,810024130,2875,2880,2880,2870,233
|
|
20240118,120400,809354290,2880,2880,2880,2880,175
|
|
20240118,120300,808850290,2880,2880,2880,2880,135
|
|
20240118,120200,808461490,2880,2880,2880,2880,9
|
|
20240118,120100,808435570,2880,2885,2885,2880,192
|
|
20240118,120000,807882575,2880,2885,2885,2880,101
|
|
20240118,115900,807591690,2885,2880,2885,2880,145
|
|
20240118,115800,807174015,2885,2880,2885,2880,268
|
|
20240118,115700,806401665,2880,2880,2880,2880,9
|
|
20240118,115600,806375745,2880,2880,2880,2880,113
|
|
20240118,115500,806050305,2880,2875,2880,2875,206
|
|
20240118,115400,805457030,2875,2875,2875,2875,32
|
|
20240118,115300,805365030,2875,2875,2875,2870,446
|
|
20240118,115200,804083075,2885,2885,2885,2885,358
|
|
20240118,115100,803050245,2885,2885,2885,2885,147
|
|
20240118,115000,802626150,2885,2885,2885,2885,9
|
|
20240118,114900,802600185,2880,2880,2880,2880,57
|
|
20240118,114800,802436025,2880,2885,2885,2880,58
|
|
20240118,114700,802268945,2875,2885,2885,2875,220
|
|
20240118,114600,801635215,2880,2880,2880,2880,107
|
|
20240118,114500,801327055,2885,2885,2885,2885,117
|
|
20240118,114400,800989510,2895,2885,2895,2880,574
|
|
20240118,114300,799334495,2885,2880,2885,2880,181
|
|
20240118,114200,798813170,2880,2880,2880,2880,0
|
|
20240118,114100,798813170,2880,2880,2880,2880,156
|
|
20240118,114000,798363890,2880,2880,2880,2880,671
|
|
20240118,113900,796431410,2885,2885,2885,2885,7
|
|
20240118,113800,796411215,2885,2885,2890,2885,255
|
|
20240118,113700,795674930,2890,2890,2890,2880,74
|
|
20240118,113600,795461400,2880,2875,2885,2875,1710
|
|
20240118,113500,790543635,2875,2875,2875,2875,63
|
|
20240118,113400,790362510,2875,2875,2875,2875,114
|
|
20240118,113300,790034760,2875,2875,2875,2875,99
|
|
20240118,113200,789750135,2875,2870,2875,2850,428
|
|
20240118,113100,788523060,2875,2870,2875,2865,14
|
|
20240118,113000,788482900,2875,2860,2875,2860,131
|
|
20240118,112900,788106290,2850,2850,2850,2850,0
|
|
20240118,112800,788106290,2850,2855,2855,2850,3519
|
|
20240118,112700,778076860,2845,2855,2870,2845,8263
|
|
20240118,112600,754515100,2850,2860,2860,2850,1851
|
|
20240118,112500,749238860,2850,2850,2850,2850,0
|
|
20240118,112400,749238860,2850,2875,2875,2850,2204
|
|
20240118,112300,742935245,2875,2875,2875,2875,647
|
|
20240118,112200,741075120,2875,2875,2875,2875,551
|
|
20240118,112100,739490995,2865,2875,2875,2865,999
|
|
20240118,112000,736625365,2875,2885,2885,2875,161
|
|
20240118,111900,736161655,2885,2885,2885,2880,1109
|
|
20240118,111800,732962590,2885,2875,2885,2875,4
|
|
20240118,111700,732951060,2875,2895,2895,2875,846
|
|
20240118,111600,730509275,2895,2895,2895,2890,463
|
|
20240118,111500,729168895,2890,2885,2890,2885,5038
|
|
20240118,111400,714618225,2885,2885,2885,2885,141
|
|
20240118,111300,714211440,2880,2880,2880,2880,185
|
|
20240118,111200,713678640,2875,2875,2875,2875,116
|
|
20240118,111100,713345140,2870,2875,2875,2870,423
|
|
20240118,111000,712130960,2880,2880,2880,2880,145
|
|
20240118,110900,711713360,2870,2880,2880,2870,1535
|
|
20240118,110800,707306805,2880,2880,2880,2880,11
|
|
20240118,110700,707275125,2875,2875,2875,2875,3
|
|
20240118,110600,707266500,2880,2875,2880,2875,138
|
|
20240118,110500,706869095,2875,2875,2880,2875,5228
|
|
20240118,110400,691832720,2875,2875,2875,2875,2065
|
|
20240118,110300,685895845,2880,2875,2880,2875,277
|
|
20240118,110200,685098340,2880,2885,2885,2880,50
|
|
20240118,110100,684954175,2885,2885,2885,2885,17
|
|
20240118,110000,684905130,2885,2885,2885,2885,0
|
|
20240118,105900,684905130,2885,2890,2890,2885,278
|
|
20240118,105800,684102965,2890,2890,2890,2890,33
|
|
20240118,105700,684007595,2890,2880,2890,2880,1912
|
|
20240118,105600,678500935,2880,2880,2880,2880,120
|
|
20240118,105500,678155335,2885,2880,2885,2875,5135
|
|
20240118,105400,663381030,2875,2875,2875,2875,10
|
|
20240118,105300,663352280,2865,2890,2890,2865,5471
|
|
20240118,105200,647615930,2885,2880,2885,2875,955
|
|
20240118,105100,644865440,2880,2880,2880,2875,893
|
|
20240118,105000,642293605,2890,2890,2890,2890,0
|
|
20240118,104900,642293605,2890,2865,2890,2860,224
|
|
20240118,104800,641647745,2875,2860,2875,2860,1896
|
|
20240118,104700,636207335,2855,2885,2885,2855,883
|
|
20240118,104600,633672390,2890,2890,2890,2885,1347
|
|
20240118,104500,629782650,2885,2885,2885,2885,3
|
|
20240118,104400,629773995,2880,2900,2900,2880,589
|
|
20240118,104300,628075995,2895,2900,2900,2895,225
|
|
20240118,104200,627423820,2895,2900,2900,2895,90
|
|
20240118,104100,627163070,2900,2900,2900,2900,46
|
|
20240118,104000,627029670,2900,2895,2900,2895,149
|
|
20240118,103900,626597595,2900,2900,2900,2900,264
|
|
20240118,103800,625831995,2900,2900,2900,2900,107
|
|
20240118,103700,625521695,2900,2900,2900,2900,33
|
|
20240118,103600,625425995,2900,2905,2905,2900,64
|
|
20240118,103500,625240285,2905,2900,2905,2900,134
|
|
20240118,103400,624851100,2900,2900,2900,2895,1744
|
|
20240118,103300,619797375,2900,2900,2900,2900,110
|
|
20240118,103200,619478375,2905,2900,2905,2900,146
|
|
20240118,103100,619054255,2905,2910,2910,2905,152
|
|
20240118,103000,618612085,2910,2905,2910,2905,2436
|
|
20240118,102900,611531120,2900,2905,2905,2900,158
|
|
20240118,102800,611072880,2900,2900,2900,2900,608
|
|
20240118,102700,609309680,2900,2905,2905,2900,941
|
|
20240118,102600,606580615,2905,2900,2905,2900,1006
|
|
20240118,102500,603662465,2900,2900,2900,2900,9
|
|
20240118,102400,603636365,2900,2900,2900,2900,216
|
|
20240118,102300,603009965,2900,2900,2900,2900,9
|
|
20240118,102200,602983865,2880,2890,2890,2880,2850
|
|
20240118,102100,594747425,2890,2895,2895,2890,2209
|
|
20240118,102000,588362685,2905,2900,2905,2895,2128
|
|
20240118,101900,582201480,2895,2895,2895,2895,394
|
|
20240118,101800,581060850,2900,2895,2900,2895,528
|
|
20240118,101700,579529705,2890,2890,2890,2890,2000
|
|
20240118,101600,573749705,2910,2895,2910,2885,13858
|
|
20240118,101500,533708470,2905,2910,2910,2905,370
|
|
20240118,101400,532632755,2910,2910,2910,2910,695
|
|
20240118,101300,530610305,2910,2915,2915,2905,626
|
|
20240118,101200,528790555,2915,2925,2925,2915,738
|
|
20240118,101100,526633765,2925,2910,2930,2910,6172
|
|
20240118,101000,508596740,2920,2910,2920,2910,1117
|
|
20240118,100900,505346260,2925,2915,2935,2915,11190
|
|
20240118,100800,472626435,2915,2895,2915,2880,9219
|
|
20240118,100700,445972855,2900,2900,2900,2900,123
|
|
20240118,100600,445616155,2905,2895,2905,2885,6170
|
|
20240118,100500,427700875,2895,2910,2910,2890,5001
|
|
20240118,100400,413219660,2915,2895,2915,2895,5553
|
|
20240118,100300,397097880,2895,2900,2900,2895,4087
|
|
20240118,100200,385263105,2900,2885,2905,2885,7037
|
|
20240118,100100,364875865,2880,2870,2880,2870,1261
|
|
20240118,100000,361249945,2870,2860,2870,2860,1214
|
|
20240118,095900,357767960,2865,2865,2870,2865,1110
|
|
20240118,095800,354584920,2870,2880,2880,2870,934
|
|
20240118,095700,351898520,2880,2885,2890,2880,217
|
|
20240118,095600,351273515,2885,2885,2895,2885,1788
|
|
20240118,095500,346106115,2885,2890,2890,2885,532
|
|
20240118,095400,344569645,2890,2880,2890,2880,1328
|
|
20240118,095300,340742150,2875,2870,2875,2870,205
|
|
20240118,095200,340153100,2865,2865,2865,2865,101
|
|
20240118,095100,339863735,2855,2855,2855,2855,10
|
|
20240118,095000,339835185,2855,2840,2855,2840,2672
|
|
20240118,094900,332222925,2845,2840,2845,2805,929
|
|
20240118,094800,329594685,2840,2830,2840,2830,1541
|
|
20240118,094700,325229500,2830,2855,2855,2830,330
|
|
20240118,094600,324288995,2855,2880,2880,2855,1356
|
|
20240118,094500,320408235,2880,2900,2900,2880,738
|
|
20240118,094400,318279105,2900,2890,2910,2890,6512
|
|
20240118,094300,299394195,2895,2920,2925,2890,9914
|
|
20240118,094200,270615280,2925,2875,2930,2875,14350
|
|
20240118,094100,229057470,2870,2850,2890,2850,20329
|
|
20240118,094000,170656530,2855,2830,2865,2830,22262
|
|
20240118,093900,107393285,2825,2805,2830,2805,3125
|
|
20240118,093800,98557355,2815,2815,2820,2805,613
|
|
20240118,093700,96833805,2815,2805,2820,2805,423
|
|
20240118,093600,95643985,2805,2805,2805,2805,407
|
|
20240118,093500,94502350,2805,2800,2805,2800,140
|
|
20240118,093400,94110175,2800,2795,2800,2795,495
|
|
20240118,093300,92725070,2800,2800,2800,2800,69
|
|
20240118,093200,92531870,2800,2795,2800,2795,664
|
|
20240118,093100,90675985,2790,2790,2790,2790,0
|
|
20240118,093000,90675985,2790,2790,2790,2780,81
|
|
20240118,092900,90450035,2790,2790,2790,2790,5
|
|
20240118,092800,90436085,2790,2790,2790,2790,1199
|
|
20240118,092700,87090875,2790,2790,2790,2785,299
|
|
20240118,092600,86256705,2780,2790,2790,2780,613
|
|
20240118,092500,84552185,2790,2790,2790,2790,290
|
|
20240118,092400,83743085,2790,2790,2790,2790,34
|
|
20240118,092300,83648225,2795,2795,2795,2795,0
|
|
20240118,092200,83648225,2795,2780,2795,2780,501
|
|
20240118,092100,82255430,2780,2780,2780,2780,50
|
|
20240118,092000,82116430,2780,2800,2800,2780,638
|
|
20240118,091900,80332090,2800,2800,2800,2800,0
|
|
20240118,091800,80332090,2800,2800,2800,2775,1854
|
|
20240118,091700,75166040,2800,2780,2800,2780,3268
|
|
20240118,091600,66038875,2775,2775,2775,2775,10
|
|
20240118,091500,66011125,2775,2775,2775,2775,410
|
|
20240118,091400,64873375,2775,2775,2775,2775,5921
|
|
20240118,091300,48442600,2775,2780,2780,2775,42
|
|
20240118,091200,48325885,2780,2780,2780,2780,400
|
|
20240118,091100,47213885,2760,2755,2765,2755,488
|
|
20240118,091000,45865120,2755,2755,2755,2750,3404
|
|
20240118,090900,36500745,2755,2755,2755,2755,490
|
|
20240118,090800,35150795,2750,2740,2750,2740,4980
|
|
20240118,090700,21491375,2740,2755,2755,2740,151
|
|
20240118,090600,21076875,2740,2740,2740,2740,200
|
|
20240118,090500,20528875,2745,2735,2745,2730,196
|
|
20240118,090400,19993285,2725,2725,2725,2720,1907
|
|
20240118,090300,14803740,2720,2720,2720,2720,0
|
|
20240118,090200,14803740,2720,2740,2740,2720,2197
|
|
20240118,090100,8818260,2720,2720,2720,2720,0
|
|
20240118,090000,8818260,2720,2720,2720,2720,3241
|