643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194000,563591185,2090,2090,2090,2090,4834
|
|
20240109,193900,563591185,2090,2090,2090,2090,0
|
|
20240109,193800,563591185,2090,2090,2090,2090,0
|
|
20240109,193700,563591185,2090,2090,2090,2090,0
|
|
20240109,193600,563591185,2090,2090,2090,2090,0
|
|
20240109,193500,563591185,2090,2090,2090,2090,0
|
|
20240109,193400,563591185,2090,2090,2090,2090,0
|
|
20240109,193300,563591185,2090,2090,2090,2090,0
|
|
20240109,193200,563591185,2090,2090,2090,2090,0
|
|
20240109,193100,563591185,2090,2090,2090,2090,0
|
|
20240109,193000,563591185,2090,2090,2090,2090,0
|
|
20240109,192900,563591185,2090,2090,2090,2090,0
|
|
20240109,192800,563591185,2090,2090,2090,2090,0
|
|
20240109,192700,563591185,2090,2090,2090,2090,0
|
|
20240109,192600,563591185,2090,2090,2090,2090,0
|
|
20240109,192500,563591185,2090,2090,2090,2090,0
|
|
20240109,192400,563591185,2090,2090,2090,2090,0
|
|
20240109,192300,563591185,2090,2090,2090,2090,0
|
|
20240109,192200,563591185,2090,2090,2090,2090,0
|
|
20240109,192100,563591185,2090,2090,2090,2090,0
|
|
20240109,192000,563591185,2090,2090,2090,2090,0
|
|
20240109,191900,563591185,2090,2090,2090,2090,0
|
|
20240109,191800,563591185,2090,2090,2090,2090,0
|
|
20240109,191700,563591185,2090,2090,2090,2090,0
|
|
20240109,191600,563591185,2090,2090,2090,2090,0
|
|
20240109,191500,563591185,2090,2090,2090,2090,0
|
|
20240109,191400,563591185,2090,2090,2090,2090,0
|
|
20240109,191300,563591185,2090,2090,2090,2090,0
|
|
20240109,191200,563591185,2090,2090,2090,2090,0
|
|
20240109,191100,563591185,2090,2090,2090,2090,0
|
|
20240109,191000,563591185,2090,2090,2090,2090,4834
|
|
20240109,190900,563591185,2090,2090,2090,2090,0
|
|
20240109,190800,563591185,2090,2090,2090,2090,0
|
|
20240109,190700,563591185,2090,2090,2090,2090,0
|
|
20240109,190600,563591185,2090,2090,2090,2090,0
|
|
20240109,190500,563591185,2090,2090,2090,2090,0
|
|
20240109,190400,563591185,2090,2090,2090,2090,0
|
|
20240109,190300,563591185,2090,2090,2090,2090,0
|
|
20240109,190200,563591185,2090,2090,2090,2090,0
|
|
20240109,190100,563591185,2090,2090,2090,2090,0
|
|
20240109,190000,563591185,2090,2090,2090,2090,0
|
|
20240109,185900,563591185,2090,2090,2090,2090,0
|
|
20240109,185800,563591185,2090,2090,2090,2090,0
|
|
20240109,185700,563591185,2090,2090,2090,2090,0
|
|
20240109,185600,563591185,2090,2090,2090,2090,0
|
|
20240109,185500,563591185,2090,2090,2090,2090,0
|
|
20240109,185400,563591185,2090,2090,2090,2090,0
|
|
20240109,185300,563591185,2090,2090,2090,2090,0
|
|
20240109,185200,563591185,2090,2090,2090,2090,0
|
|
20240109,185100,563591185,2090,2090,2090,2090,0
|
|
20240109,185000,563591185,2090,2090,2090,2090,0
|
|
20240109,184900,563591185,2090,2090,2090,2090,0
|
|
20240109,184800,563591185,2090,2090,2090,2090,0
|
|
20240109,184700,563591185,2090,2090,2090,2090,0
|
|
20240109,184600,563591185,2090,2090,2090,2090,0
|
|
20240109,184500,563591185,2090,2090,2090,2090,0
|
|
20240109,184400,563591185,2090,2090,2090,2090,0
|
|
20240109,184300,563591185,2090,2090,2090,2090,0
|
|
20240109,184200,563591185,2090,2090,2090,2090,0
|
|
20240109,184100,563591185,2090,2090,2090,2090,0
|
|
20240109,184000,563591185,2090,2090,2090,2090,4834
|
|
20240109,183900,563591185,2090,2090,2090,2090,0
|
|
20240109,183800,563591185,2090,2090,2090,2090,0
|
|
20240109,183700,563591185,2090,2090,2090,2090,0
|
|
20240109,183600,563591185,2090,2090,2090,2090,0
|
|
20240109,183500,563591185,2090,2090,2090,2090,0
|
|
20240109,183400,563591185,2090,2090,2090,2090,0
|
|
20240109,183300,563591185,2090,2090,2090,2090,0
|
|
20240109,183200,563591185,2090,2090,2090,2090,0
|
|
20240109,183100,563591185,2090,2090,2090,2090,0
|
|
20240109,183000,563591185,2090,2090,2090,2090,0
|
|
20240109,182900,563591185,2090,2090,2090,2090,0
|
|
20240109,182800,563591185,2090,2090,2090,2090,0
|
|
20240109,182700,563591185,2090,2090,2090,2090,0
|
|
20240109,182600,563591185,2090,2090,2090,2090,0
|
|
20240109,182500,563591185,2090,2090,2090,2090,0
|
|
20240109,182400,563591185,2090,2090,2090,2090,0
|
|
20240109,182300,563591185,2090,2090,2090,2090,0
|
|
20240109,182200,563591185,2090,2090,2090,2090,0
|
|
20240109,182100,563591185,2090,2090,2090,2090,0
|
|
20240109,182000,563591185,2090,2090,2090,2090,0
|
|
20240109,181900,563591185,2090,2090,2090,2090,0
|
|
20240109,181800,563591185,2090,2090,2090,2090,0
|
|
20240109,181700,563591185,2090,2090,2090,2090,0
|
|
20240109,181600,563591185,2090,2090,2090,2090,0
|
|
20240109,181500,563591185,2090,2090,2090,2090,0
|
|
20240109,181400,563591185,2090,2090,2090,2090,0
|
|
20240109,181300,563591185,2090,2090,2090,2090,0
|
|
20240109,181200,563591185,2090,2090,2090,2090,0
|
|
20240109,181100,563591185,2090,2090,2090,2090,0
|
|
20240109,181000,563591185,2090,2090,2090,2090,4834
|
|
20240109,180900,563591185,2090,2090,2090,2090,0
|
|
20240109,180800,563591185,2090,2090,2090,2090,0
|
|
20240109,180700,563591185,2090,2090,2090,2090,0
|
|
20240109,180600,563591185,2090,2090,2090,2090,0
|
|
20240109,180500,563591185,2090,2090,2090,2090,0
|
|
20240109,180400,563591185,2090,2090,2090,2090,0
|
|
20240109,180300,563591185,2090,2090,2090,2090,0
|
|
20240109,180200,563591185,2090,2090,2090,2090,0
|
|
20240109,180100,563591185,2090,2090,2090,2090,0
|
|
20240109,180000,563591185,2090,2090,2090,2090,0
|
|
20240109,175900,563591185,2090,2090,2090,2090,0
|
|
20240109,175800,563591185,2090,2090,2090,2090,0
|
|
20240109,175700,563591185,2090,2090,2090,2090,0
|
|
20240109,175600,563591185,2090,2090,2090,2090,0
|
|
20240109,175500,563591185,2090,2090,2090,2090,0
|
|
20240109,175400,563591185,2090,2090,2090,2090,0
|
|
20240109,175300,563591185,2090,2090,2090,2090,0
|
|
20240109,175200,563591185,2090,2090,2090,2090,0
|
|
20240109,175100,563591185,2090,2090,2090,2090,0
|
|
20240109,175000,563591185,2090,2090,2090,2090,0
|
|
20240109,174900,563591185,2090,2090,2090,2090,0
|
|
20240109,174800,563591185,2090,2090,2090,2090,0
|
|
20240109,174700,563591185,2090,2090,2090,2090,0
|
|
20240109,174600,563591185,2090,2090,2090,2090,0
|
|
20240109,174500,563591185,2090,2090,2090,2090,0
|
|
20240109,174400,563591185,2090,2090,2090,2090,0
|
|
20240109,174300,563591185,2090,2090,2090,2090,0
|
|
20240109,174200,563591185,2090,2090,2090,2090,0
|
|
20240109,174100,563591185,2090,2090,2090,2090,0
|
|
20240109,174000,563591185,2090,2090,2090,2090,4834
|
|
20240109,173900,563591185,2090,2090,2090,2090,0
|
|
20240109,173800,563591185,2090,2090,2090,2090,0
|
|
20240109,173700,563591185,2090,2090,2090,2090,0
|
|
20240109,173600,563591185,2090,2090,2090,2090,0
|
|
20240109,173500,563591185,2090,2090,2090,2090,0
|
|
20240109,173400,563591185,2090,2090,2090,2090,0
|
|
20240109,173300,563591185,2090,2090,2090,2090,0
|
|
20240109,173200,563591185,2090,2090,2090,2090,0
|
|
20240109,173100,563591185,2090,2090,2090,2090,0
|
|
20240109,173000,563591185,2090,2090,2090,2090,0
|
|
20240109,172900,563591185,2090,2090,2090,2090,0
|
|
20240109,172800,563591185,2090,2090,2090,2090,0
|
|
20240109,172700,563591185,2090,2090,2090,2090,0
|
|
20240109,172600,563591185,2090,2090,2090,2090,0
|
|
20240109,172500,563591185,2090,2090,2090,2090,0
|
|
20240109,172400,563591185,2090,2090,2090,2090,0
|
|
20240109,172300,563591185,2090,2090,2090,2090,0
|
|
20240109,172200,563591185,2090,2090,2090,2090,0
|
|
20240109,172100,563591185,2090,2090,2090,2090,0
|
|
20240109,172000,563591185,2090,2090,2090,2090,0
|
|
20240109,171900,563591185,2090,2090,2090,2090,0
|
|
20240109,171800,563591185,2090,2090,2090,2090,0
|
|
20240109,171700,563591185,2090,2090,2090,2090,0
|
|
20240109,171600,563591185,2090,2090,2090,2090,0
|
|
20240109,171500,563591185,2090,2090,2090,2090,0
|
|
20240109,171400,563591185,2090,2090,2090,2090,0
|
|
20240109,171300,563591185,2090,2090,2090,2090,0
|
|
20240109,171200,563591185,2090,2090,2090,2090,0
|
|
20240109,171100,563591185,2090,2090,2090,2090,0
|
|
20240109,171000,563591185,2090,2090,2090,2090,4834
|
|
20240109,170900,563591185,2090,2090,2090,2090,0
|
|
20240109,170800,563591185,2090,2090,2090,2090,0
|
|
20240109,170700,563591185,2090,2090,2090,2090,0
|
|
20240109,170600,563591185,2090,2090,2090,2090,0
|
|
20240109,170500,563591185,2090,2090,2090,2090,0
|
|
20240109,170400,563591185,2090,2090,2090,2090,0
|
|
20240109,170300,563591185,2090,2090,2090,2090,0
|
|
20240109,170200,563591185,2090,2090,2090,2090,0
|
|
20240109,170100,563591185,2090,2090,2090,2090,0
|
|
20240109,170000,563591185,2090,2090,2090,2090,0
|
|
20240109,165900,563591185,2090,2090,2090,2090,0
|
|
20240109,165800,563591185,2090,2090,2090,2090,0
|
|
20240109,165700,563591185,2090,2090,2090,2090,0
|
|
20240109,165600,563591185,2090,2090,2090,2090,0
|
|
20240109,165500,563591185,2090,2090,2090,2090,0
|
|
20240109,165400,563591185,2090,2090,2090,2090,0
|
|
20240109,165300,563591185,2090,2090,2090,2090,0
|
|
20240109,165200,563591185,2090,2090,2090,2090,0
|
|
20240109,165100,563591185,2090,2090,2090,2090,0
|
|
20240109,165000,563591185,2090,2090,2090,2090,0
|
|
20240109,164900,563591185,2090,2090,2090,2090,0
|
|
20240109,164800,563591185,2090,2090,2090,2090,0
|
|
20240109,164700,563591185,2090,2090,2090,2090,0
|
|
20240109,164600,563591185,2090,2090,2090,2090,0
|
|
20240109,164500,563591185,2090,2090,2090,2090,0
|
|
20240109,164400,563591185,2090,2090,2090,2090,0
|
|
20240109,164300,563591185,2090,2090,2090,2090,0
|
|
20240109,164200,563591185,2090,2090,2090,2090,0
|
|
20240109,164100,563591185,2090,2090,2090,2090,0
|
|
20240109,164000,563591185,2090,2090,2090,2090,4834
|
|
20240109,163900,563591185,2090,2090,2090,2090,0
|
|
20240109,163800,563591185,2090,2090,2090,2090,0
|
|
20240109,163700,563591185,2090,2090,2090,2090,0
|
|
20240109,163600,563591185,2090,2090,2090,2090,0
|
|
20240109,163500,563591185,2090,2090,2090,2090,0
|
|
20240109,163400,563591185,2090,2090,2090,2090,0
|
|
20240109,163300,563591185,2090,2090,2090,2090,0
|
|
20240109,163200,563591185,2090,2090,2090,2090,0
|
|
20240109,163100,563591185,2090,2090,2090,2090,0
|
|
20240109,163000,563591185,2090,2090,2090,2090,0
|
|
20240109,162900,563591185,2090,2090,2090,2090,0
|
|
20240109,162800,563591185,2090,2090,2090,2090,0
|
|
20240109,162700,563591185,2090,2090,2090,2090,0
|
|
20240109,162600,563591185,2090,2090,2090,2090,0
|
|
20240109,162500,563591185,2090,2090,2090,2090,0
|
|
20240109,162400,563591185,2090,2090,2090,2090,0
|
|
20240109,162300,563591185,2090,2090,2090,2090,0
|
|
20240109,162200,563591185,2090,2090,2090,2090,0
|
|
20240109,162100,563591185,2090,2090,2090,2090,0
|
|
20240109,162000,563591185,2090,2090,2090,2090,0
|
|
20240109,161900,563591185,2090,2090,2090,2090,0
|
|
20240109,161800,563591185,2090,2090,2090,2090,0
|
|
20240109,161700,563591185,2090,2090,2090,2090,0
|
|
20240109,161600,563591185,2090,2090,2090,2090,0
|
|
20240109,161500,563591185,2090,2090,2090,2090,0
|
|
20240109,161400,563591185,2090,2090,2090,2090,0
|
|
20240109,161300,563591185,2090,2090,2090,2090,0
|
|
20240109,161200,563591185,2090,2090,2090,2090,0
|
|
20240109,161100,563591185,2090,2090,2090,2090,0
|
|
20240109,161000,563591185,2090,2090,2090,2090,4834
|
|
20240109,160900,563591185,2090,2090,2090,2090,0
|
|
20240109,160800,563591185,2090,2090,2090,2090,0
|
|
20240109,160700,563591185,2090,2090,2090,2090,0
|
|
20240109,160600,563591185,2090,2090,2090,2090,0
|
|
20240109,160500,563591185,2090,2090,2090,2090,0
|
|
20240109,160400,563591185,2090,2090,2090,2090,0
|
|
20240109,160300,563591185,2090,2090,2090,2090,0
|
|
20240109,160200,563591185,2090,2090,2090,2090,0
|
|
20240109,160100,563591185,2090,2090,2090,2090,0
|
|
20240109,160000,563591185,2090,2090,2090,2090,0
|
|
20240109,155900,563591185,2090,2090,2090,2090,0
|
|
20240109,155800,563591185,2090,2090,2090,2090,0
|
|
20240109,155700,563591185,2090,2090,2090,2090,0
|
|
20240109,155600,563591185,2090,2090,2090,2090,0
|
|
20240109,155500,563591185,2090,2090,2090,2090,0
|
|
20240109,155400,563591185,2090,2090,2090,2090,0
|
|
20240109,155300,563591185,2090,2090,2090,2090,0
|
|
20240109,155200,563591185,2090,2090,2090,2090,0
|
|
20240109,155100,563591185,2090,2090,2090,2090,0
|
|
20240109,155000,563591185,2090,2090,2090,2090,0
|
|
20240109,154900,563591185,2090,2090,2090,2090,0
|
|
20240109,154800,563591185,2090,2090,2090,2090,0
|
|
20240109,154700,563591185,2090,2090,2090,2090,0
|
|
20240109,154600,563591185,2090,2090,2090,2090,0
|
|
20240109,154500,563591185,2090,2090,2090,2090,0
|
|
20240109,154400,563591185,2090,2090,2090,2090,0
|
|
20240109,154300,563591185,2090,2090,2090,2090,0
|
|
20240109,154200,563591185,2090,2090,2090,2090,0
|
|
20240109,154100,563591185,2090,2090,2090,2090,0
|
|
20240109,154000,563591185,2090,2090,2090,2090,4834
|
|
20240109,153900,563591185,2090,2090,2090,2090,0
|
|
20240109,153800,563591185,2090,2090,2090,2090,0
|
|
20240109,153700,563591185,2090,2090,2090,2090,0
|
|
20240109,153600,563591185,2090,2090,2090,2090,0
|
|
20240109,153500,563591185,2090,2090,2090,2090,0
|
|
20240109,153400,563591185,2090,2090,2090,2090,0
|
|
20240109,153300,563591185,2090,2090,2090,2090,0
|
|
20240109,153200,563591185,2090,2090,2090,2090,0
|
|
20240109,153100,563591185,2090,2090,2090,2090,0
|
|
20240109,153000,563591185,2090,2090,2090,2090,4834
|
|
20240109,152900,553488125,2085,2085,2085,2085,0
|
|
20240109,152800,553488125,2085,2085,2085,2085,0
|
|
20240109,152700,553488125,2085,2085,2085,2085,0
|
|
20240109,152600,553488125,2085,2085,2085,2085,0
|
|
20240109,152500,553488125,2085,2085,2085,2085,0
|
|
20240109,152400,553488125,2085,2085,2085,2085,0
|
|
20240109,152300,553488125,2085,2085,2085,2085,0
|
|
20240109,152200,553488125,2085,2085,2085,2085,0
|
|
20240109,152100,553488125,2085,2085,2085,2085,0
|
|
20240109,152000,553488125,2085,2085,2085,2085,0
|
|
20240109,151900,553488125,2085,2080,2085,2080,84
|
|
20240109,151800,553313385,2080,2080,2090,2080,42
|
|
20240109,151700,553226005,2090,2090,2090,2090,50
|
|
20240109,151600,553121505,2090,2080,2090,2080,2787
|
|
20240109,151500,547323715,2080,2080,2080,2080,11
|
|
20240109,151400,547300835,2075,2080,2080,2075,2385
|
|
20240109,151300,542343910,2090,2090,2090,2090,0
|
|
20240109,151200,542343910,2090,2085,2090,2075,1507
|
|
20240109,151100,539210870,2085,2085,2085,2085,120
|
|
20240109,151000,538960670,2085,2085,2085,2085,1
|
|
20240109,150900,538958585,2080,2080,2080,2080,500
|
|
20240109,150800,537918585,2080,2080,2080,2080,1
|
|
20240109,150700,537916505,2080,2080,2080,2080,0
|
|
20240109,150600,537916505,2080,2080,2080,2080,0
|
|
20240109,150500,537916505,2080,2080,2080,2080,1317
|
|
20240109,150400,535177145,2080,2090,2090,2080,24
|
|
20240109,150300,535127185,2090,2090,2090,2090,0
|
|
20240109,150200,535127185,2090,2090,2090,2090,10
|
|
20240109,150100,535106285,2085,2085,2085,2085,0
|
|
20240109,150000,535106285,2085,2085,2085,2085,18
|
|
20240109,145900,535068755,2090,2090,2090,2090,0
|
|
20240109,145800,535068755,2090,2090,2090,2090,149
|
|
20240109,145700,534757345,2090,2090,2090,2090,0
|
|
20240109,145600,534757345,2090,2090,2090,2090,0
|
|
20240109,145500,534757345,2090,2090,2090,2090,0
|
|
20240109,145400,534757345,2090,2095,2095,2090,86
|
|
20240109,145300,534577180,2090,2090,2090,2090,10
|
|
20240109,145200,534556280,2095,2095,2095,2095,0
|
|
20240109,145100,534556280,2095,2095,2095,2095,240
|
|
20240109,145000,534053480,2090,2090,2090,2090,550
|
|
20240109,144900,532903980,2090,2090,2090,2090,322
|
|
20240109,144800,532231000,2090,2090,2090,2080,889
|
|
20240109,144700,530374340,2090,2090,2090,2090,2020
|
|
20240109,144600,526152540,2090,2090,2090,2090,2
|
|
20240109,144500,526148360,2075,2075,2075,2075,0
|
|
20240109,144400,526148360,2075,2080,2080,2075,41
|
|
20240109,144300,526063140,2075,2075,2075,2075,4850
|
|
20240109,144200,515999390,2080,2080,2080,2080,1027
|
|
20240109,144100,513863230,2080,2080,2080,2080,0
|
|
20240109,144000,513863230,2080,2090,2090,2080,1940
|
|
20240109,143900,509822630,2090,2090,2090,2090,0
|
|
20240109,143800,509822630,2090,2090,2090,2090,57
|
|
20240109,143700,509703500,2080,2080,2080,2080,70
|
|
20240109,143600,509557900,2080,2080,2080,2080,600
|
|
20240109,143500,508309900,2080,2085,2085,2080,540
|
|
20240109,143400,507185900,2080,2080,2080,2080,0
|
|
20240109,143300,507185900,2080,2080,2080,2080,0
|
|
20240109,143200,507185900,2080,2080,2080,2080,0
|
|
20240109,143100,507185900,2080,2080,2080,2080,265
|
|
20240109,143000,506634700,2085,2085,2085,2085,85
|
|
20240109,142900,506457475,2080,2080,2080,2080,0
|
|
20240109,142800,506457475,2080,2080,2080,2080,0
|
|
20240109,142700,506457475,2080,2080,2080,2080,10
|
|
20240109,142600,506436675,2080,2080,2080,2080,0
|
|
20240109,142500,506436675,2080,2080,2080,2080,0
|
|
20240109,142400,506436675,2080,2080,2080,2080,200
|
|
20240109,142300,506020675,2080,2080,2080,2080,500
|
|
20240109,142200,504980675,2080,2080,2080,2080,0
|
|
20240109,142100,504980675,2080,2080,2080,2080,0
|
|
20240109,142000,504980675,2080,2080,2080,2080,52
|
|
20240109,141900,504872515,2080,2080,2080,2080,461
|
|
20240109,141800,503913635,2075,2080,2080,2075,4159
|
|
20240109,141700,495278760,2090,2090,2090,2090,0
|
|
20240109,141600,495278760,2090,2085,2090,2075,2801
|
|
20240109,141500,489458565,2085,2085,2085,2085,0
|
|
20240109,141400,489458565,2085,2085,2085,2085,0
|
|
20240109,141300,489458565,2085,2085,2085,2085,0
|
|
20240109,141200,489458565,2085,2085,2085,2085,0
|
|
20240109,141100,489458565,2085,2085,2085,2085,513
|
|
20240109,141000,488388960,2085,2085,2085,2085,1283
|
|
20240109,140900,485713905,2090,2090,2090,2090,0
|
|
20240109,140800,485713905,2090,2090,2090,2090,2606
|
|
20240109,140700,480267365,2090,2090,2090,2090,0
|
|
20240109,140600,480267365,2090,2090,2090,2090,0
|
|
20240109,140500,480267365,2090,2090,2090,2090,0
|
|
20240109,140400,480267365,2090,2090,2090,2090,107
|
|
20240109,140300,480043735,2090,2090,2090,2090,1
|
|
20240109,140200,480041645,2090,2090,2090,2090,0
|
|
20240109,140100,480041645,2090,2090,2090,2090,0
|
|
20240109,140000,480041645,2090,2090,2090,2090,0
|
|
20240109,135900,480041645,2090,2090,2090,2090,0
|
|
20240109,135800,480041645,2090,2090,2090,2090,30
|
|
20240109,135700,479978945,2080,2080,2080,2080,3
|
|
20240109,135600,479972705,2080,2090,2090,2080,1001
|
|
20240109,135500,477890615,2090,2090,2090,2090,0
|
|
20240109,135400,477890615,2090,2090,2090,2090,0
|
|
20240109,135300,477890615,2090,2090,2090,2090,1
|
|
20240109,135200,477888525,2090,2080,2090,2080,2602
|
|
20240109,135100,472471355,2090,2090,2090,2090,0
|
|
20240109,135000,472471355,2090,2090,2090,2090,3
|
|
20240109,134900,472465085,2090,2090,2090,2090,0
|
|
20240109,134800,472465085,2090,2080,2090,2080,4543
|
|
20240109,134700,463015635,2080,2080,2080,2080,68
|
|
20240109,134600,462874195,2080,2090,2090,2080,22
|
|
20240109,134500,462828420,2085,2085,2085,2085,1
|
|
20240109,134400,462826335,2090,2090,2090,2090,70
|
|
20240109,134300,462680035,2090,2090,2090,2090,0
|
|
20240109,134200,462680035,2090,2085,2090,2085,1308
|
|
20240109,134100,459949125,2085,2085,2085,2080,927
|
|
20240109,134000,458016335,2085,2085,2085,2085,0
|
|
20240109,133900,458016335,2085,2080,2085,2080,1002
|
|
20240109,133800,455932170,2080,2085,2085,2080,193
|
|
20240109,133700,455530480,2085,2080,2085,2080,51
|
|
20240109,133600,455424150,2085,2085,2085,2085,1571
|
|
20240109,133500,452148615,2085,2085,2085,2085,0
|
|
20240109,133400,452148615,2085,2085,2085,2085,20
|
|
20240109,133300,452106915,2085,2085,2085,2085,0
|
|
20240109,133200,452106915,2085,2085,2085,2085,23
|
|
20240109,133100,452058960,2085,2085,2085,2085,0
|
|
20240109,133000,452058960,2085,2085,2085,2080,3560
|
|
20240109,132900,444639100,2080,2080,2080,2080,305
|
|
20240109,132800,444004700,2080,2085,2085,2080,2509
|
|
20240109,132700,438778435,2085,2085,2085,2085,0
|
|
20240109,132600,438778435,2085,2085,2085,2085,0
|
|
20240109,132500,438778435,2085,2085,2085,2085,1000
|
|
20240109,132400,436693435,2090,2090,2090,2090,1
|
|
20240109,132300,436691345,2085,2085,2085,2085,75
|
|
20240109,132200,436534970,2090,2090,2090,2090,487
|
|
20240109,132100,435517140,2090,2090,2090,2090,450
|
|
20240109,132000,434576640,2085,2085,2085,2085,0
|
|
20240109,131900,434576640,2085,2085,2085,2085,0
|
|
20240109,131800,434576640,2085,2085,2085,2085,0
|
|
20240109,131700,434576640,2085,2105,2105,2085,950
|
|
20240109,131600,432594280,2105,2090,2105,2090,4
|
|
20240109,131500,432585890,2105,2100,2105,2095,2489
|
|
20240109,131400,427348995,2100,2105,2105,2100,82
|
|
20240109,131300,427176770,2105,2100,2105,2100,50
|
|
20240109,131200,427071620,2105,2095,2105,2090,489
|
|
20240109,131100,426048715,2095,2095,2095,2095,10
|
|
20240109,131000,426027765,2100,2100,2100,2100,377
|
|
20240109,130900,425236065,2100,2100,2100,2100,92
|
|
20240109,130800,425042865,2100,2100,2100,2100,2
|
|
20240109,130700,425038665,2100,2100,2100,2100,300
|
|
20240109,130600,424408665,2100,2100,2100,2100,200
|
|
20240109,130500,423988665,2100,2095,2100,2095,467
|
|
20240109,130400,423010290,2095,2095,2095,2095,302
|
|
20240109,130300,422377600,2095,2095,2095,2095,0
|
|
20240109,130200,422377600,2095,2095,2095,2095,0
|
|
20240109,130100,422377600,2095,2095,2095,2095,0
|
|
20240109,130000,422377600,2095,2095,2095,2095,130
|
|
20240109,125900,422105250,2095,2095,2095,2095,41
|
|
20240109,125800,422019355,2095,2095,2095,2095,50
|
|
20240109,125700,421914605,2095,2095,2095,2095,51
|
|
20240109,125600,421807760,2095,2095,2095,2095,9
|
|
20240109,125500,421788905,2095,2095,2105,2085,1721
|
|
20240109,125400,418190070,2095,2100,2105,2095,3252
|
|
20240109,125300,411365865,2105,2105,2105,2105,475
|
|
20240109,125200,410365990,2110,2110,2110,2110,0
|
|
20240109,125100,410365990,2110,2105,2110,2105,162
|
|
20240109,125000,410024270,2105,2105,2105,2105,11
|
|
20240109,124900,410001115,2110,2110,2115,2110,2605
|
|
20240109,124800,404497165,2110,2115,2115,2105,99
|
|
20240109,124700,404288270,2110,2115,2115,2110,1467
|
|
20240109,124600,401189675,2115,2110,2115,2105,674
|
|
20240109,124500,399767535,2110,2110,2110,2110,1610
|
|
20240109,124400,396370435,2110,2105,2110,2105,2283
|
|
20240109,124300,391553320,2110,2105,2110,2105,198
|
|
20240109,124200,391136525,2110,2105,2110,2105,2119
|
|
20240109,124100,386676025,2105,2100,2105,2100,55
|
|
20240109,124000,386560510,2100,2100,2100,2100,8
|
|
20240109,123900,386543710,2105,2105,2105,2100,1036
|
|
20240109,123800,384367930,2105,2105,2105,2105,53
|
|
20240109,123700,384256365,2100,2100,2100,2100,40
|
|
20240109,123600,384172365,2105,2100,2105,2100,619
|
|
20240109,123500,382872425,2100,2095,2100,2095,923
|
|
20240109,123400,380938695,2100,2105,2105,2100,1792
|
|
20240109,123300,377172345,2105,2100,2105,2100,7999
|
|
20240109,123200,360369190,2100,2090,2100,2090,18074
|
|
20240109,123100,322523365,2095,2095,2095,2095,0
|
|
20240109,123000,322523365,2095,2095,2095,2095,0
|
|
20240109,122900,322523365,2095,2095,2095,2095,40
|
|
20240109,122800,322439565,2095,2095,2095,2095,83
|
|
20240109,122700,322265680,2095,2095,2095,2095,0
|
|
20240109,122600,322265680,2095,2095,2095,2095,10
|
|
20240109,122500,322244730,2095,2095,2095,2095,3
|
|
20240109,122400,322238445,2095,2095,2095,2095,0
|
|
20240109,122300,322238445,2095,2095,2095,2095,0
|
|
20240109,122200,322238445,2095,2095,2095,2095,0
|
|
20240109,122100,322238445,2095,2095,2095,2095,0
|
|
20240109,122000,322238445,2095,2085,2095,2085,783
|
|
20240109,121900,320605880,2085,2085,2085,2085,512
|
|
20240109,121800,319538360,2090,2090,2090,2090,500
|
|
20240109,121700,318493360,2085,2085,2085,2085,1459
|
|
20240109,121600,315451345,2085,2085,2085,2085,1
|
|
20240109,121500,315449260,2090,2090,2090,2090,61
|
|
20240109,121400,315321770,2090,2090,2090,2090,398
|
|
20240109,121300,314489950,2090,2090,2090,2090,0
|
|
20240109,121200,314489950,2090,2090,2090,2090,48
|
|
20240109,121100,314389630,2085,2085,2085,2085,1
|
|
20240109,121000,314387545,2090,2090,2090,2090,0
|
|
20240109,120900,314387545,2090,2090,2090,2090,0
|
|
20240109,120800,314387545,2090,2090,2090,2090,0
|
|
20240109,120700,314387545,2090,2090,2090,2090,151
|
|
20240109,120600,314071955,2090,2090,2090,2090,0
|
|
20240109,120500,314071955,2090,2090,2090,2090,0
|
|
20240109,120400,314071955,2090,2090,2090,2090,35
|
|
20240109,120300,313998805,2090,2090,2090,2090,200
|
|
20240109,120200,313580805,2090,2090,2090,2090,0
|
|
20240109,120100,313580805,2090,2090,2090,2090,0
|
|
20240109,120000,313580805,2090,2090,2090,2090,0
|
|
20240109,115900,313580805,2090,2090,2090,2090,561
|
|
20240109,115800,312408315,2090,2095,2095,2090,51
|
|
20240109,115700,312301720,2090,2090,2090,2090,2
|
|
20240109,115600,312297540,2090,2090,2090,2090,255
|
|
20240109,115500,311764590,2095,2095,2095,2095,1
|
|
20240109,115400,311762495,2095,2095,2095,2095,1717
|
|
20240109,115300,308165380,2095,2095,2095,2095,215
|
|
20240109,115200,307714955,2095,2095,2095,2095,1
|
|
20240109,115100,307712860,2090,2090,2090,2090,0
|
|
20240109,115000,307712860,2090,2090,2090,2090,0
|
|
20240109,114900,307712860,2090,2090,2090,2090,10
|
|
20240109,114800,307691960,2090,2090,2090,2090,0
|
|
20240109,114700,307691960,2090,2090,2090,2090,915
|
|
20240109,114600,305779610,2095,2095,2095,2095,0
|
|
20240109,114500,305779610,2095,2095,2095,2095,123
|
|
20240109,114400,305521925,2095,2085,2095,2085,146
|
|
20240109,114300,305217505,2090,2090,2090,2090,960
|
|
20240109,114200,303211105,2090,2090,2090,2090,0
|
|
20240109,114100,303211105,2090,2090,2090,2090,0
|
|
20240109,114000,303211105,2090,2090,2090,2090,888
|
|
20240109,113900,301355185,2095,2095,2095,2095,26
|
|
20240109,113800,301300715,2100,2100,2100,2100,0
|
|
20240109,113700,301300715,2100,2100,2100,2100,0
|
|
20240109,113600,301300715,2100,2100,2100,2100,343
|
|
20240109,113500,300580415,2100,2095,2100,2095,230
|
|
20240109,113400,300098065,2095,2095,2095,2095,500
|
|
20240109,113300,299050565,2095,2095,2095,2095,214
|
|
20240109,113200,298602235,2100,2100,2100,2100,1
|
|
20240109,113100,298600135,2100,2100,2100,2100,1
|
|
20240109,113000,298598035,2100,2090,2100,2090,9378
|
|
20240109,112900,278979235,2095,2090,2095,2090,2077
|
|
20240109,112800,274630920,2090,2090,2095,2090,1074
|
|
20240109,112700,272386255,2090,2090,2090,2090,0
|
|
20240109,112600,272386255,2090,2095,2095,2090,540
|
|
20240109,112500,271257455,2095,2095,2095,2095,2
|
|
20240109,112400,271253265,2095,2090,2095,2090,598
|
|
20240109,112300,270000605,2090,2090,2090,2090,70
|
|
20240109,112200,269854305,2090,2090,2090,2090,2
|
|
20240109,112100,269850125,2090,2090,2090,2090,41
|
|
20240109,112000,269764435,2090,2090,2090,2090,60
|
|
20240109,111900,269639035,2090,2090,2090,2090,400
|
|
20240109,111800,268803035,2095,2095,2095,2095,0
|
|
20240109,111700,268803035,2095,2095,2095,2095,27
|
|
20240109,111600,268746470,2095,2095,2095,2095,0
|
|
20240109,111500,268746470,2095,2090,2095,2090,37
|
|
20240109,111400,268669000,2090,2090,2090,2090,240
|
|
20240109,111300,268167400,2090,2090,2090,2090,266
|
|
20240109,111200,267611460,2090,2090,2090,2090,0
|
|
20240109,111100,267611460,2090,2090,2090,2090,0
|
|
20240109,111000,267611460,2090,2085,2090,2085,599
|
|
20240109,110900,266362395,2085,2085,2085,2085,416
|
|
20240109,110800,265495035,2085,2085,2085,2085,29
|
|
20240109,110700,265434570,2085,2090,2090,2085,746
|
|
20240109,110600,263878925,2090,2090,2090,2090,4
|
|
20240109,110500,263870565,2090,2090,2090,2090,0
|
|
20240109,110400,263870565,2090,2090,2090,2090,11
|
|
20240109,110300,263847575,2090,2090,2090,2090,0
|
|
20240109,110200,263847575,2090,2090,2090,2090,394
|
|
20240109,110100,263024115,2090,2090,2090,2090,47
|
|
20240109,110000,262925885,2085,2085,2085,2085,0
|
|
20240109,105900,262925885,2085,2085,2085,2085,0
|
|
20240109,105800,262925885,2085,2085,2085,2085,0
|
|
20240109,105700,262925885,2085,2085,2085,2085,0
|
|
20240109,105600,262925885,2085,2085,2085,2085,0
|
|
20240109,105500,262925885,2085,2085,2085,2085,300
|
|
20240109,105400,262300385,2085,2085,2085,2085,0
|
|
20240109,105300,262300385,2085,2085,2085,2085,10
|
|
20240109,105200,262279535,2090,2085,2090,2085,738
|
|
20240109,105100,260737465,2090,2090,2090,2090,24
|
|
20240109,105000,260687305,2090,2090,2090,2090,28
|
|
20240109,104900,260628785,2085,2085,2085,2085,0
|
|
20240109,104800,260628785,2085,2085,2085,2085,182
|
|
20240109,104700,260249315,2090,2090,2090,2090,100
|
|
20240109,104600,260040315,2075,2075,2075,2075,300
|
|
20240109,104500,259417815,2075,2085,2085,2075,81
|
|
20240109,104400,259249665,2085,2085,2085,2085,31
|
|
20240109,104300,259185030,2085,2085,2085,2085,63
|
|
20240109,104200,259053675,2085,2090,2090,2085,161
|
|
20240109,104100,258717410,2090,2080,2090,2080,59
|
|
20240109,104000,258594155,2080,2080,2080,2080,1
|
|
20240109,103900,258592075,2085,2090,2090,2085,1527
|
|
20240109,103800,255408115,2085,2080,2085,2080,77
|
|
20240109,103700,255247600,2080,2085,2085,2080,7
|
|
20240109,103600,255233015,2085,2085,2085,2085,2
|
|
20240109,103500,255228845,2085,2085,2085,2085,0
|
|
20240109,103400,255228845,2085,2085,2085,2085,1
|
|
20240109,103300,255226760,2085,2085,2085,2085,2
|
|
20240109,103200,255222590,2090,2090,2090,2090,1001
|
|
20240109,103100,253130500,2085,2085,2085,2085,409
|
|
20240109,103000,252277735,2085,2085,2085,2085,0
|
|
20240109,102900,252277735,2085,2085,2085,2085,854
|
|
20240109,102800,250497145,2085,2080,2085,2080,2000
|
|
20240109,102700,246327895,2075,2075,2075,2075,300
|
|
20240109,102600,245705395,2075,2080,2080,2075,479
|
|
20240109,102500,244711465,2080,2080,2080,2080,22
|
|
20240109,102400,244665705,2085,2085,2085,2085,0
|
|
20240109,102300,244665705,2085,2075,2085,2075,704
|
|
20240109,102200,243204385,2080,2080,2080,2080,10
|
|
20240109,102100,243183585,2080,2080,2080,2080,474
|
|
20240109,102000,242197665,2080,2080,2080,2080,127
|
|
20240109,101900,241933505,2080,2080,2080,2080,0
|
|
20240109,101800,241933505,2080,2080,2080,2080,50
|
|
20240109,101700,241829505,2080,2080,2080,2080,719
|
|
20240109,101600,240333985,2085,2085,2085,2085,0
|
|
20240109,101500,240333985,2085,2085,2085,2085,978
|
|
20240109,101400,238294855,2085,2085,2085,2085,0
|
|
20240109,101300,238294855,2085,2085,2085,2085,1
|
|
20240109,101200,238292770,2080,2080,2080,2080,18
|
|
20240109,101100,238255330,2080,2080,2080,2075,102
|
|
20240109,101000,238043670,2085,2075,2085,2075,3
|
|
20240109,100900,238037435,2075,2075,2075,2075,0
|
|
20240109,100800,238037435,2075,2080,2080,2075,7877
|
|
20240109,100700,221692230,2085,2085,2085,2085,120
|
|
20240109,100600,221442030,2085,2075,2085,2075,4417
|
|
20240109,100500,212256780,2075,2075,2075,2075,0
|
|
20240109,100400,212256780,2075,2075,2075,2075,40
|
|
20240109,100300,212173780,2060,2060,2060,2060,23
|
|
20240109,100200,212126400,2070,2070,2070,2070,40
|
|
20240109,100100,212043600,2070,2070,2070,2070,75
|
|
20240109,100000,211888350,2070,2070,2070,2070,94
|
|
20240109,095900,211693770,2075,2070,2075,2055,7523
|
|
20240109,095800,196206785,2070,2070,2070,2070,391
|
|
20240109,095700,195397415,2070,2075,2075,2070,4017
|
|
20240109,095600,187076410,2080,2080,2080,2080,77
|
|
20240109,095500,186916250,2080,2080,2085,2080,394
|
|
20240109,095400,186096680,2085,2085,2085,2085,0
|
|
20240109,095300,186096680,2085,2085,2085,2080,505
|
|
20240109,095200,185046255,2080,2080,2080,2080,0
|
|
20240109,095100,185046255,2080,2080,2080,2080,100
|
|
20240109,095000,184838255,2080,2075,2085,2075,166
|
|
20240109,094900,184493225,2070,2070,2070,2070,0
|
|
20240109,094800,184493225,2070,2075,2075,2070,2414
|
|
20240109,094700,179490765,2090,2080,2090,2080,42
|
|
20240109,094600,179403395,2080,2090,2090,2080,201
|
|
20240109,094500,178985305,2090,2090,2090,2080,104
|
|
20240109,094400,178768965,2090,2090,2090,2090,17
|
|
20240109,094300,178733435,2080,2085,2090,2080,451
|
|
20240109,094200,177794095,2080,2090,2090,2080,3489
|
|
20240109,094100,170528760,2095,2095,2095,2095,0
|
|
20240109,094000,170528760,2095,2095,2095,2095,1
|
|
20240109,093900,170526665,2095,2095,2095,2095,10
|
|
20240109,093800,170505715,2080,2095,2095,2080,96
|
|
20240109,093700,170306020,2095,2085,2100,2085,73
|
|
20240109,093600,170153535,2080,2080,2080,2080,425
|
|
20240109,093500,169269535,2080,2085,2085,2080,102
|
|
20240109,093400,169056875,2085,2090,2090,2085,966
|
|
20240109,093300,167042315,2090,2100,2100,2090,579
|
|
20240109,093200,165831205,2090,2085,2100,2085,175
|
|
20240109,093100,165465455,2085,2090,2090,2085,182
|
|
20240109,093000,165085575,2095,2100,2100,2095,362
|
|
20240109,092900,164326380,2100,2100,2100,2100,383
|
|
20240109,092800,163522080,2100,2090,2100,2085,58
|
|
20240109,092700,163400895,2095,2095,2100,2095,1810
|
|
20240109,092600,159604440,2095,2090,2095,2090,798
|
|
20240109,092500,157933815,2095,2080,2095,2080,2662
|
|
20240109,092400,152384440,2080,2090,2095,2080,7341
|
|
20240109,092300,137020860,2090,2085,2095,2075,4310
|
|
20240109,092200,128074170,2085,2090,2095,2085,2156
|
|
20240109,092100,123573125,2090,2090,2095,2090,227
|
|
20240109,092000,123098685,2090,2095,2100,2090,1207
|
|
20240109,091900,120570020,2095,2090,2095,2090,430
|
|
20240109,091800,119670655,2090,2095,2095,2090,136
|
|
20240109,091700,119386290,2100,2100,2100,2100,270
|
|
20240109,091600,118819290,2100,2095,2110,2080,396
|
|
20240109,091500,117987930,2105,2120,2120,2095,2450
|
|
20240109,091400,112824790,2120,2110,2125,2100,15331
|
|
20240109,091300,80444580,2110,2090,2110,2090,10896
|
|
20240109,091200,57525110,2090,2085,2095,2080,6533
|
|
20240109,091100,43856220,2085,2085,2090,2080,1245
|
|
20240109,091000,41260440,2080,2070,2080,2065,5285
|
|
20240109,090900,30297590,2065,2065,2065,2065,269
|
|
20240109,090800,29742105,2070,2070,2070,2070,1500
|
|
20240109,090700,26637105,2080,2075,2080,2070,3620
|
|
20240109,090600,19127500,2070,2060,2080,2060,4089
|
|
20240109,090500,10675200,2060,2040,2060,2040,1053
|
|
20240109,090400,8511490,2050,2040,2050,2040,337
|
|
20240109,090300,7821410,2030,2045,2050,2030,850
|
|
20240109,090200,6084835,2045,2045,2050,2045,238
|
|
20240109,090100,5598120,2040,2030,2040,2030,2133
|
|
20240109,090000,1253130,2040,2025,2040,2025,618
|