685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,202200,562349540,2545,2545,2545,2545,3126
|
|
20240104,202100,562349540,2545,2545,2545,2545,0
|
|
20240104,202000,562349540,2545,2545,2545,2545,0
|
|
20240104,201900,562349540,2545,2545,2545,2545,0
|
|
20240104,201800,562349540,2545,2545,2545,2545,0
|
|
20240104,201700,562349540,2545,2545,2545,2545,0
|
|
20240104,201600,562349540,2545,2545,2545,2545,0
|
|
20240104,201500,562349540,2545,2545,2545,2545,0
|
|
20240104,201400,562349540,2545,2545,2545,2545,0
|
|
20240104,201300,562349540,2545,2545,2545,2545,0
|
|
20240104,201200,562349540,2545,2545,2545,2545,0
|
|
20240104,201100,562349540,2545,2545,2545,2545,0
|
|
20240104,201000,562349540,2545,2545,2545,2545,0
|
|
20240104,200900,562349540,2545,2545,2545,2545,0
|
|
20240104,200800,562349540,2545,2545,2545,2545,0
|
|
20240104,200700,562349540,2545,2545,2545,2545,0
|
|
20240104,200600,562349540,2545,2545,2545,2545,0
|
|
20240104,200500,562349540,2545,2545,2545,2545,0
|
|
20240104,200400,562349540,2545,2545,2545,2545,0
|
|
20240104,200300,562349540,2545,2545,2545,2545,0
|
|
20240104,200200,562349540,2545,2545,2545,2545,0
|
|
20240104,200100,562349540,2545,2545,2545,2545,0
|
|
20240104,200000,562349540,2545,2545,2545,2545,0
|
|
20240104,195900,562349540,2545,2545,2545,2545,0
|
|
20240104,195800,562349540,2545,2545,2545,2545,0
|
|
20240104,195700,562349540,2545,2545,2545,2545,0
|
|
20240104,195600,562349540,2545,2545,2545,2545,0
|
|
20240104,195500,562349540,2545,2545,2545,2545,0
|
|
20240104,195400,562349540,2545,2545,2545,2545,0
|
|
20240104,195300,562349540,2545,2545,2545,2545,0
|
|
20240104,195200,562349540,2545,2545,2545,2545,3126
|
|
20240104,195100,562349540,2545,2545,2545,2545,0
|
|
20240104,195000,562349540,2545,2545,2545,2545,0
|
|
20240104,194900,562349540,2545,2545,2545,2545,0
|
|
20240104,194800,562349540,2545,2545,2545,2545,0
|
|
20240104,194700,562349540,2545,2545,2545,2545,0
|
|
20240104,194600,562349540,2545,2545,2545,2545,0
|
|
20240104,194500,562349540,2545,2545,2545,2545,0
|
|
20240104,194400,562349540,2545,2545,2545,2545,0
|
|
20240104,194300,562349540,2545,2545,2545,2545,0
|
|
20240104,194200,562349540,2545,2545,2545,2545,0
|
|
20240104,194100,562349540,2545,2545,2545,2545,0
|
|
20240104,194000,562349540,2545,2545,2545,2545,0
|
|
20240104,193900,562349540,2545,2545,2545,2545,0
|
|
20240104,193800,562349540,2545,2545,2545,2545,0
|
|
20240104,193700,562349540,2545,2545,2545,2545,0
|
|
20240104,193600,562349540,2545,2545,2545,2545,0
|
|
20240104,193500,562349540,2545,2545,2545,2545,0
|
|
20240104,193400,562349540,2545,2545,2545,2545,0
|
|
20240104,193300,562349540,2545,2545,2545,2545,0
|
|
20240104,193200,562349540,2545,2545,2545,2545,0
|
|
20240104,193100,562349540,2545,2545,2545,2545,0
|
|
20240104,193000,562349540,2545,2545,2545,2545,0
|
|
20240104,192900,562349540,2545,2545,2545,2545,0
|
|
20240104,192800,562349540,2545,2545,2545,2545,0
|
|
20240104,192700,562349540,2545,2545,2545,2545,0
|
|
20240104,192600,562349540,2545,2545,2545,2545,0
|
|
20240104,192500,562349540,2545,2545,2545,2545,0
|
|
20240104,192400,562349540,2545,2545,2545,2545,0
|
|
20240104,192300,562349540,2545,2545,2545,2545,0
|
|
20240104,192200,562349540,2545,2545,2545,2545,3126
|
|
20240104,192100,562349540,2545,2545,2545,2545,0
|
|
20240104,192000,562349540,2545,2545,2545,2545,0
|
|
20240104,191900,562349540,2545,2545,2545,2545,0
|
|
20240104,191800,562349540,2545,2545,2545,2545,0
|
|
20240104,191700,562349540,2545,2545,2545,2545,0
|
|
20240104,191600,562349540,2545,2545,2545,2545,0
|
|
20240104,191500,562349540,2545,2545,2545,2545,0
|
|
20240104,191400,562349540,2545,2545,2545,2545,0
|
|
20240104,191300,562349540,2545,2545,2545,2545,0
|
|
20240104,191200,562349540,2545,2545,2545,2545,0
|
|
20240104,191100,562349540,2545,2545,2545,2545,0
|
|
20240104,191000,562349540,2545,2545,2545,2545,0
|
|
20240104,190900,562349540,2545,2545,2545,2545,0
|
|
20240104,190800,562349540,2545,2545,2545,2545,0
|
|
20240104,190700,562349540,2545,2545,2545,2545,0
|
|
20240104,190600,562349540,2545,2545,2545,2545,0
|
|
20240104,190500,562349540,2545,2545,2545,2545,0
|
|
20240104,190400,562349540,2545,2545,2545,2545,0
|
|
20240104,190300,562349540,2545,2545,2545,2545,0
|
|
20240104,190200,562349540,2545,2545,2545,2545,0
|
|
20240104,190100,562349540,2545,2545,2545,2545,0
|
|
20240104,190000,562349540,2545,2545,2545,2545,0
|
|
20240104,185900,562349540,2545,2545,2545,2545,0
|
|
20240104,185800,562349540,2545,2545,2545,2545,0
|
|
20240104,185700,562349540,2545,2545,2545,2545,0
|
|
20240104,185600,562349540,2545,2545,2545,2545,0
|
|
20240104,185500,562349540,2545,2545,2545,2545,0
|
|
20240104,185400,562349540,2545,2545,2545,2545,0
|
|
20240104,185300,562349540,2545,2545,2545,2545,0
|
|
20240104,185200,562349540,2545,2545,2545,2545,3126
|
|
20240104,185100,562349540,2545,2545,2545,2545,0
|
|
20240104,185000,562349540,2545,2545,2545,2545,0
|
|
20240104,184900,562349540,2545,2545,2545,2545,0
|
|
20240104,184800,562349540,2545,2545,2545,2545,0
|
|
20240104,184700,562349540,2545,2545,2545,2545,0
|
|
20240104,184600,562349540,2545,2545,2545,2545,0
|
|
20240104,184500,562349540,2545,2545,2545,2545,0
|
|
20240104,184400,562349540,2545,2545,2545,2545,0
|
|
20240104,184300,562349540,2545,2545,2545,2545,0
|
|
20240104,184200,562349540,2545,2545,2545,2545,0
|
|
20240104,184100,562349540,2545,2545,2545,2545,0
|
|
20240104,184000,562349540,2545,2545,2545,2545,0
|
|
20240104,183900,562349540,2545,2545,2545,2545,0
|
|
20240104,183800,562349540,2545,2545,2545,2545,0
|
|
20240104,183700,562349540,2545,2545,2545,2545,0
|
|
20240104,183600,562349540,2545,2545,2545,2545,0
|
|
20240104,183500,562349540,2545,2545,2545,2545,0
|
|
20240104,183400,562349540,2545,2545,2545,2545,0
|
|
20240104,183300,562349540,2545,2545,2545,2545,0
|
|
20240104,183200,562349540,2545,2545,2545,2545,0
|
|
20240104,183100,562349540,2545,2545,2545,2545,0
|
|
20240104,183000,562349540,2545,2545,2545,2545,0
|
|
20240104,182900,562349540,2545,2545,2545,2545,0
|
|
20240104,182800,562349540,2545,2545,2545,2545,0
|
|
20240104,182700,562349540,2545,2545,2545,2545,0
|
|
20240104,182600,562349540,2545,2545,2545,2545,0
|
|
20240104,182500,562349540,2545,2545,2545,2545,0
|
|
20240104,182400,562349540,2545,2545,2545,2545,0
|
|
20240104,182300,562349540,2545,2545,2545,2545,0
|
|
20240104,182200,562349540,2545,2545,2545,2545,3126
|
|
20240104,182100,562349540,2545,2545,2545,2545,0
|
|
20240104,182000,562349540,2545,2545,2545,2545,0
|
|
20240104,181900,562349540,2545,2545,2545,2545,0
|
|
20240104,181800,562349540,2545,2545,2545,2545,0
|
|
20240104,181700,562349540,2545,2545,2545,2545,0
|
|
20240104,181600,562349540,2545,2545,2545,2545,0
|
|
20240104,181500,562349540,2545,2545,2545,2545,0
|
|
20240104,181400,562349540,2545,2545,2545,2545,0
|
|
20240104,181300,562349540,2545,2545,2545,2545,0
|
|
20240104,181200,562349540,2545,2545,2545,2545,0
|
|
20240104,181100,562349540,2545,2545,2545,2545,0
|
|
20240104,181000,562349540,2545,2545,2545,2545,0
|
|
20240104,180900,562349540,2545,2545,2545,2545,0
|
|
20240104,180800,562349540,2545,2545,2545,2545,0
|
|
20240104,180700,562349540,2545,2545,2545,2545,0
|
|
20240104,180600,562349540,2545,2545,2545,2545,0
|
|
20240104,180500,562349540,2545,2545,2545,2545,0
|
|
20240104,180400,562349540,2545,2545,2545,2545,0
|
|
20240104,180300,562349540,2545,2545,2545,2545,0
|
|
20240104,180200,562349540,2545,2545,2545,2545,0
|
|
20240104,180100,562349540,2545,2545,2545,2545,0
|
|
20240104,180000,562349540,2545,2545,2545,2545,0
|
|
20240104,175900,562349540,2545,2545,2545,2545,0
|
|
20240104,175800,562349540,2545,2545,2545,2545,0
|
|
20240104,175700,562349540,2545,2545,2545,2545,0
|
|
20240104,175600,562349540,2545,2545,2545,2545,0
|
|
20240104,175500,562349540,2545,2545,2545,2545,0
|
|
20240104,175400,562349540,2545,2545,2545,2545,0
|
|
20240104,175300,562349540,2545,2545,2545,2545,0
|
|
20240104,175200,562349540,2545,2545,2545,2545,3126
|
|
20240104,175100,562349540,2545,2545,2545,2545,0
|
|
20240104,175000,562349540,2545,2545,2545,2545,0
|
|
20240104,174900,562349540,2545,2545,2545,2545,0
|
|
20240104,174800,562349540,2545,2545,2545,2545,0
|
|
20240104,174700,562349540,2545,2545,2545,2545,0
|
|
20240104,174600,562349540,2545,2545,2545,2545,0
|
|
20240104,174500,562349540,2545,2545,2545,2545,0
|
|
20240104,174400,562349540,2545,2545,2545,2545,0
|
|
20240104,174300,562349540,2545,2545,2545,2545,0
|
|
20240104,174200,562349540,2545,2545,2545,2545,0
|
|
20240104,174100,562349540,2545,2545,2545,2545,0
|
|
20240104,174000,562349540,2545,2545,2545,2545,0
|
|
20240104,173900,562349540,2545,2545,2545,2545,0
|
|
20240104,173800,562349540,2545,2545,2545,2545,0
|
|
20240104,173700,562349540,2545,2545,2545,2545,0
|
|
20240104,173600,562349540,2545,2545,2545,2545,0
|
|
20240104,173500,562349540,2545,2545,2545,2545,0
|
|
20240104,173400,562349540,2545,2545,2545,2545,0
|
|
20240104,173300,562349540,2545,2545,2545,2545,0
|
|
20240104,173200,562349540,2545,2545,2545,2545,0
|
|
20240104,173100,562349540,2545,2545,2545,2545,0
|
|
20240104,173000,562349540,2545,2545,2545,2545,0
|
|
20240104,172900,562349540,2545,2545,2545,2545,0
|
|
20240104,172800,562349540,2545,2545,2545,2545,0
|
|
20240104,172700,562349540,2545,2545,2545,2545,0
|
|
20240104,172600,562349540,2545,2545,2545,2545,0
|
|
20240104,172500,562349540,2545,2545,2545,2545,0
|
|
20240104,172400,562349540,2545,2545,2545,2545,0
|
|
20240104,172300,562349540,2545,2545,2545,2545,0
|
|
20240104,172200,562349540,2545,2545,2545,2545,3126
|
|
20240104,172100,562349540,2545,2545,2545,2545,0
|
|
20240104,172000,562349540,2545,2545,2545,2545,0
|
|
20240104,171900,562349540,2545,2545,2545,2545,0
|
|
20240104,171800,562349540,2545,2545,2545,2545,0
|
|
20240104,171700,562349540,2545,2545,2545,2545,0
|
|
20240104,171600,562349540,2545,2545,2545,2545,0
|
|
20240104,171500,562349540,2545,2545,2545,2545,0
|
|
20240104,171400,562349540,2545,2545,2545,2545,0
|
|
20240104,171300,562349540,2545,2545,2545,2545,0
|
|
20240104,171200,562349540,2545,2545,2545,2545,0
|
|
20240104,171100,562349540,2545,2545,2545,2545,0
|
|
20240104,171000,562349540,2545,2545,2545,2545,0
|
|
20240104,170900,562349540,2545,2545,2545,2545,0
|
|
20240104,170800,562349540,2545,2545,2545,2545,0
|
|
20240104,170700,562349540,2545,2545,2545,2545,0
|
|
20240104,170600,562349540,2545,2545,2545,2545,0
|
|
20240104,170500,562349540,2545,2545,2545,2545,0
|
|
20240104,170400,562349540,2545,2545,2545,2545,0
|
|
20240104,170300,562349540,2545,2545,2545,2545,0
|
|
20240104,170200,562349540,2545,2545,2545,2545,0
|
|
20240104,170100,562349540,2545,2545,2545,2545,0
|
|
20240104,170000,562349540,2545,2545,2545,2545,0
|
|
20240104,165900,562349540,2545,2545,2545,2545,0
|
|
20240104,165800,562349540,2545,2545,2545,2545,0
|
|
20240104,165700,562349540,2545,2545,2545,2545,0
|
|
20240104,165600,562349540,2545,2545,2545,2545,0
|
|
20240104,165500,562349540,2545,2545,2545,2545,0
|
|
20240104,165400,562349540,2545,2545,2545,2545,0
|
|
20240104,165300,562349540,2545,2545,2545,2545,0
|
|
20240104,165200,562349540,2545,2545,2545,2545,3126
|
|
20240104,165100,562349540,2545,2545,2545,2545,0
|
|
20240104,165000,562349540,2545,2545,2545,2545,0
|
|
20240104,164900,562349540,2545,2545,2545,2545,0
|
|
20240104,164800,562349540,2545,2545,2545,2545,0
|
|
20240104,164700,562349540,2545,2545,2545,2545,0
|
|
20240104,164600,562349540,2545,2545,2545,2545,0
|
|
20240104,164500,562349540,2545,2545,2545,2545,0
|
|
20240104,164400,562349540,2545,2545,2545,2545,0
|
|
20240104,164300,562349540,2545,2545,2545,2545,0
|
|
20240104,164200,562349540,2545,2545,2545,2545,0
|
|
20240104,164100,562349540,2545,2545,2545,2545,0
|
|
20240104,164000,562349540,2545,2545,2545,2545,0
|
|
20240104,163900,562349540,2545,2545,2545,2545,0
|
|
20240104,163800,562349540,2545,2545,2545,2545,0
|
|
20240104,163700,562349540,2545,2545,2545,2545,0
|
|
20240104,163600,562349540,2545,2545,2545,2545,0
|
|
20240104,163500,562349540,2545,2545,2545,2545,0
|
|
20240104,163400,562349540,2545,2545,2545,2545,0
|
|
20240104,163300,562349540,2545,2545,2545,2545,0
|
|
20240104,163200,562349540,2545,2545,2545,2545,0
|
|
20240104,163100,562349540,2545,2545,2545,2545,0
|
|
20240104,163000,562349540,2545,2545,2545,2545,0
|
|
20240104,162900,562349540,2545,2545,2545,2545,0
|
|
20240104,162800,562349540,2545,2545,2545,2545,0
|
|
20240104,162700,562349540,2545,2545,2545,2545,0
|
|
20240104,162600,562349540,2545,2545,2545,2545,0
|
|
20240104,162500,562349540,2545,2545,2545,2545,0
|
|
20240104,162400,562349540,2545,2545,2545,2545,0
|
|
20240104,162300,562349540,2545,2545,2545,2545,0
|
|
20240104,162200,562349540,2545,2545,2545,2545,3126
|
|
20240104,162100,562349540,2545,2545,2545,2545,0
|
|
20240104,162000,562349540,2545,2545,2545,2545,0
|
|
20240104,161900,562349540,2545,2545,2545,2545,0
|
|
20240104,161800,562349540,2545,2545,2545,2545,0
|
|
20240104,161700,562349540,2545,2545,2545,2545,0
|
|
20240104,161600,562349540,2545,2545,2545,2545,0
|
|
20240104,161500,562349540,2545,2545,2545,2545,0
|
|
20240104,161400,562349540,2545,2545,2545,2545,0
|
|
20240104,161300,562349540,2545,2545,2545,2545,0
|
|
20240104,161200,562349540,2545,2545,2545,2545,0
|
|
20240104,161100,562349540,2545,2545,2545,2545,0
|
|
20240104,161000,562349540,2545,2545,2545,2545,0
|
|
20240104,160900,562349540,2545,2545,2545,2545,0
|
|
20240104,160800,562349540,2545,2545,2545,2545,0
|
|
20240104,160700,562349540,2545,2545,2545,2545,0
|
|
20240104,160600,562349540,2545,2545,2545,2545,0
|
|
20240104,160500,562349540,2545,2545,2545,2545,0
|
|
20240104,160400,562349540,2545,2545,2545,2545,0
|
|
20240104,160300,562349540,2545,2545,2545,2545,0
|
|
20240104,160200,562349540,2545,2545,2545,2545,0
|
|
20240104,160100,562349540,2545,2545,2545,2545,0
|
|
20240104,160000,562349540,2545,2545,2545,2545,0
|
|
20240104,155900,562349540,2545,2545,2545,2545,0
|
|
20240104,155800,562349540,2545,2545,2545,2545,0
|
|
20240104,155700,562349540,2545,2545,2545,2545,0
|
|
20240104,155600,562349540,2545,2545,2545,2545,0
|
|
20240104,155500,562349540,2545,2545,2545,2545,0
|
|
20240104,155400,562349540,2545,2545,2545,2545,0
|
|
20240104,155300,562349540,2545,2545,2545,2545,0
|
|
20240104,155200,562349540,2545,2545,2545,2545,3126
|
|
20240104,155100,562349540,2545,2545,2545,2545,0
|
|
20240104,155000,562349540,2545,2545,2545,2545,0
|
|
20240104,154900,562349540,2545,2545,2545,2545,0
|
|
20240104,154800,562349540,2545,2545,2545,2545,0
|
|
20240104,154700,562349540,2545,2545,2545,2545,0
|
|
20240104,154600,562349540,2545,2545,2545,2545,0
|
|
20240104,154500,562349540,2545,2545,2545,2545,0
|
|
20240104,154400,562349540,2545,2545,2545,2545,0
|
|
20240104,154300,562349540,2545,2545,2545,2545,0
|
|
20240104,154200,562349540,2545,2545,2545,2545,0
|
|
20240104,154100,562349540,2545,2545,2545,2545,0
|
|
20240104,154000,562349540,2545,2545,2545,2545,0
|
|
20240104,153900,562349540,2545,2545,2545,2545,0
|
|
20240104,153800,562349540,2545,2545,2545,2545,0
|
|
20240104,153700,562349540,2545,2545,2545,2545,0
|
|
20240104,153600,562349540,2545,2545,2545,2545,0
|
|
20240104,153500,562349540,2545,2545,2545,2545,0
|
|
20240104,153400,562349540,2545,2545,2545,2545,0
|
|
20240104,153300,562349540,2545,2545,2545,2545,0
|
|
20240104,153200,562349540,2545,2545,2545,2545,0
|
|
20240104,153100,562349540,2545,2545,2545,2545,0
|
|
20240104,153000,562349540,2545,2545,2545,2545,3126
|
|
20240104,152900,554393870,2555,2555,2555,2555,0
|
|
20240104,152800,554393870,2555,2555,2555,2555,0
|
|
20240104,152700,554393870,2555,2555,2555,2555,0
|
|
20240104,152600,554393870,2555,2555,2555,2555,0
|
|
20240104,152500,554393870,2555,2555,2555,2555,0
|
|
20240104,152400,554393870,2555,2555,2555,2555,0
|
|
20240104,152300,554393870,2555,2555,2555,2555,0
|
|
20240104,152200,554393870,2555,2555,2555,2555,0
|
|
20240104,152100,554393870,2555,2555,2555,2555,0
|
|
20240104,152000,554393870,2555,2555,2555,2555,0
|
|
20240104,151900,554393870,2555,2540,2555,2530,5355
|
|
20240104,151800,540815125,2540,2565,2565,2540,400
|
|
20240104,151700,539791205,2565,2565,2570,2545,502
|
|
20240104,151600,538511210,2565,2550,2565,2540,775
|
|
20240104,151500,536538190,2565,2565,2565,2550,656
|
|
20240104,151400,534856010,2565,2555,2565,2555,438
|
|
20240104,151300,533736420,2550,2550,2550,2545,1422
|
|
20240104,151200,530110325,2550,2550,2550,2550,0
|
|
20240104,151100,530110325,2550,2550,2550,2550,5
|
|
20240104,151000,530097575,2550,2550,2550,2550,0
|
|
20240104,150900,530097575,2550,2550,2550,2550,5
|
|
20240104,150800,530084825,2555,2555,2555,2555,100
|
|
20240104,150700,529829325,2555,2555,2555,2555,450
|
|
20240104,150600,528679575,2545,2545,2545,2545,0
|
|
20240104,150500,528679575,2545,2545,2545,2545,380
|
|
20240104,150400,527712475,2540,2535,2540,2535,2405
|
|
20240104,150300,521603925,2535,2535,2535,2535,311
|
|
20240104,150200,520815540,2535,2540,2540,2535,610
|
|
20240104,150100,519267690,2540,2540,2540,2535,776
|
|
20240104,150000,517297030,2540,2540,2540,2540,0
|
|
20240104,145900,517297030,2540,2540,2540,2540,170
|
|
20240104,145800,516865230,2540,2545,2545,2540,5
|
|
20240104,145700,516852510,2545,2545,2545,2545,1
|
|
20240104,145600,516849965,2545,2545,2545,2545,20
|
|
20240104,145500,516799065,2545,2545,2545,2545,197
|
|
20240104,145400,516297700,2545,2545,2545,2545,0
|
|
20240104,145300,516297700,2545,2545,2545,2545,0
|
|
20240104,145200,516297700,2545,2545,2545,2545,170
|
|
20240104,145100,515865050,2545,2545,2545,2545,0
|
|
20240104,145000,515865050,2545,2545,2545,2545,0
|
|
20240104,144900,515865050,2545,2545,2545,2545,4
|
|
20240104,144800,515854870,2540,2540,2540,2540,1374
|
|
20240104,144700,512364910,2545,2545,2545,2545,200
|
|
20240104,144600,511855910,2540,2540,2540,2540,125
|
|
20240104,144500,511538410,2540,2545,2545,2540,791
|
|
20240104,144400,509529120,2545,2555,2555,2545,420
|
|
20240104,144300,508460150,2555,2555,2555,2555,0
|
|
20240104,144200,508460150,2555,2555,2555,2555,0
|
|
20240104,144100,508460150,2555,2555,2555,2555,0
|
|
20240104,144000,508460150,2555,2560,2560,2555,12
|
|
20240104,143900,508429480,2560,2560,2560,2560,1
|
|
20240104,143800,508426920,2560,2560,2560,2560,0
|
|
20240104,143700,508426920,2560,2555,2560,2555,11
|
|
20240104,143600,508398810,2545,2560,2560,2545,3
|
|
20240104,143500,508391145,2545,2545,2545,2545,221
|
|
20240104,143400,507828700,2560,2560,2560,2560,0
|
|
20240104,143300,507828700,2560,2560,2560,2560,0
|
|
20240104,143200,507828700,2560,2550,2560,2550,3
|
|
20240104,143100,507821040,2550,2550,2550,2550,1
|
|
20240104,143000,507818490,2560,2560,2560,2560,0
|
|
20240104,142900,507818490,2560,2560,2560,2560,0
|
|
20240104,142800,507818490,2560,2560,2560,2560,2
|
|
20240104,142700,507813370,2550,2550,2560,2550,202
|
|
20240104,142600,507298260,2560,2560,2560,2560,5
|
|
20240104,142500,507285460,2560,2560,2560,2560,9
|
|
20240104,142400,507262420,2550,2550,2550,2550,15
|
|
20240104,142300,507224170,2560,2560,2560,2560,1
|
|
20240104,142200,507221610,2550,2550,2550,2550,300
|
|
20240104,142100,506456610,2560,2560,2560,2560,591
|
|
20240104,142000,504943650,2560,2560,2560,2560,0
|
|
20240104,141900,504943650,2560,2555,2560,2555,2
|
|
20240104,141800,504938535,2540,2545,2560,2540,494
|
|
20240104,141700,503681295,2545,2545,2545,2545,3
|
|
20240104,141600,503673660,2550,2550,2550,2550,0
|
|
20240104,141500,503673660,2550,2545,2550,2540,627
|
|
20240104,141400,502080290,2545,2545,2545,2545,0
|
|
20240104,141300,502080290,2545,2545,2545,2545,501
|
|
20240104,141200,500805245,2545,2545,2545,2545,46
|
|
20240104,141100,500688175,2550,2550,2550,2550,0
|
|
20240104,141000,500688175,2550,2550,2550,2550,0
|
|
20240104,140900,500688175,2550,2550,2550,2550,22
|
|
20240104,140800,500632075,2545,2545,2545,2545,0
|
|
20240104,140700,500632075,2545,2550,2550,2545,32
|
|
20240104,140600,500550535,2550,2550,2550,2550,35
|
|
20240104,140500,500461285,2550,2555,2555,2550,80
|
|
20240104,140400,500257160,2555,2555,2555,2555,20
|
|
20240104,140300,500206060,2555,2555,2555,2555,0
|
|
20240104,140200,500206060,2555,2555,2555,2555,71
|
|
20240104,140100,500024655,2555,2555,2555,2555,16
|
|
20240104,140000,499983775,2545,2545,2545,2545,90
|
|
20240104,135900,499754725,2555,2555,2555,2555,0
|
|
20240104,135800,499754725,2555,2555,2555,2555,0
|
|
20240104,135700,499754725,2555,2555,2555,2555,0
|
|
20240104,135600,499754725,2555,2545,2555,2545,119
|
|
20240104,135500,499451860,2545,2545,2545,2545,0
|
|
20240104,135400,499451860,2545,2545,2545,2545,500
|
|
20240104,135300,498179360,2550,2550,2550,2550,90
|
|
20240104,135200,497949860,2550,2550,2550,2550,0
|
|
20240104,135100,497949860,2550,2550,2550,2550,115
|
|
20240104,135000,497656610,2550,2550,2550,2550,2
|
|
20240104,134900,497651510,2550,2550,2550,2550,0
|
|
20240104,134800,497651510,2550,2550,2550,2550,0
|
|
20240104,134700,497651510,2550,2545,2550,2545,2
|
|
20240104,134600,497646415,2550,2550,2550,2550,1
|
|
20240104,134500,497643865,2545,2545,2545,2545,33
|
|
20240104,134400,497559880,2545,2545,2545,2545,154
|
|
20240104,134300,497167950,2545,2545,2545,2545,3143
|
|
20240104,134200,489169015,2550,2550,2550,2550,0
|
|
20240104,134100,489169015,2550,2550,2550,2550,0
|
|
20240104,134000,489169015,2550,2545,2550,2545,278
|
|
20240104,133900,488461500,2550,2550,2550,2550,11
|
|
20240104,133800,488433450,2545,2545,2545,2545,5
|
|
20240104,133700,488420725,2560,2560,2560,2560,1
|
|
20240104,133600,488418165,2550,2560,2565,2550,102
|
|
20240104,133500,488158040,2545,2565,2565,2545,15
|
|
20240104,133400,488119845,2550,2550,2550,2550,3936
|
|
20240104,133300,478083045,2555,2555,2555,2555,0
|
|
20240104,133200,478083045,2555,2555,2555,2555,0
|
|
20240104,133100,478083045,2555,2555,2555,2555,5
|
|
20240104,133000,478070270,2560,2555,2560,2550,1326
|
|
20240104,132900,474687515,2560,2560,2560,2560,0
|
|
20240104,132800,474687515,2560,2560,2560,2560,70
|
|
20240104,132700,474508315,2555,2555,2555,2555,5
|
|
20240104,132600,474495540,2560,2560,2560,2560,11
|
|
20240104,132500,474467380,2570,2570,2570,2570,10
|
|
20240104,132400,474441680,2570,2560,2570,2560,3
|
|
20240104,132300,474433990,2570,2570,2570,2570,0
|
|
20240104,132200,474433990,2570,2560,2570,2560,44
|
|
20240104,132100,474321340,2570,2570,2570,2570,0
|
|
20240104,132000,474321340,2570,2565,2570,2565,10
|
|
20240104,131900,474295645,2570,2570,2570,2570,0
|
|
20240104,131800,474295645,2570,2565,2570,2565,21
|
|
20240104,131700,474241775,2565,2565,2565,2565,20
|
|
20240104,131600,474190475,2565,2565,2565,2565,0
|
|
20240104,131500,474190475,2565,2560,2565,2560,330
|
|
20240104,131400,473345670,2560,2560,2560,2560,50
|
|
20240104,131300,473217670,2560,2560,2560,2560,20
|
|
20240104,131200,473166470,2560,2560,2560,2560,1
|
|
20240104,131100,473163910,2555,2560,2560,2555,12
|
|
20240104,131000,473133235,2560,2560,2560,2560,0
|
|
20240104,130900,473133235,2560,2555,2560,2555,86
|
|
20240104,130800,472913500,2555,2555,2555,2555,1
|
|
20240104,130700,472910945,2555,2555,2555,2555,0
|
|
20240104,130600,472910945,2555,2555,2555,2555,110
|
|
20240104,130500,472629895,2555,2555,2555,2555,115
|
|
20240104,130400,472336070,2560,2560,2560,2560,1
|
|
20240104,130300,472333510,2560,2560,2560,2560,0
|
|
20240104,130200,472333510,2560,2555,2565,2550,3055
|
|
20240104,130100,464529340,2555,2555,2555,2555,495
|
|
20240104,130000,463264615,2565,2565,2565,2565,1
|
|
20240104,125900,463262050,2555,2560,2560,2555,280
|
|
20240104,125800,462546195,2565,2560,2565,2560,87
|
|
20240104,125700,462323375,2570,2565,2570,2565,100
|
|
20240104,125600,462066840,2565,2565,2565,2565,100
|
|
20240104,125500,461810340,2565,2555,2565,2555,101
|
|
20240104,125400,461552275,2565,2565,2565,2565,0
|
|
20240104,125300,461552275,2565,2565,2565,2555,806
|
|
20240104,125200,459491805,2565,2565,2565,2565,25
|
|
20240104,125100,459427680,2565,2565,2565,2560,7
|
|
20240104,125000,459409750,2560,2560,2560,2560,0
|
|
20240104,124900,459409750,2560,2560,2560,2560,1
|
|
20240104,124800,459407190,2560,2560,2560,2560,0
|
|
20240104,124700,459407190,2560,2560,2560,2560,846
|
|
20240104,124600,457241430,2570,2570,2570,2570,20
|
|
20240104,124500,457190030,2570,2570,2570,2570,2
|
|
20240104,124400,457184890,2570,2570,2570,2570,0
|
|
20240104,124300,457184890,2570,2570,2570,2570,0
|
|
20240104,124200,457184890,2570,2570,2570,2570,1
|
|
20240104,124100,457182320,2560,2560,2560,2560,200
|
|
20240104,124000,456670320,2570,2570,2570,2570,0
|
|
20240104,123900,456670320,2570,2570,2570,2570,0
|
|
20240104,123800,456670320,2570,2570,2570,2570,40
|
|
20240104,123700,456567520,2560,2560,2560,2560,0
|
|
20240104,123600,456567520,2560,2565,2565,2560,300
|
|
20240104,123500,455799020,2560,2560,2560,2560,461
|
|
20240104,123400,454618860,2560,2570,2570,2560,1551
|
|
20240104,123300,450643890,2585,2585,2585,2585,0
|
|
20240104,123200,450643890,2585,2585,2585,2585,18
|
|
20240104,123100,450597360,2575,2585,2585,2575,38
|
|
20240104,123000,450499500,2575,2575,2575,2575,300
|
|
20240104,122900,449727000,2570,2570,2570,2570,0
|
|
20240104,122800,449727000,2570,2570,2570,2570,0
|
|
20240104,122700,449727000,2570,2570,2570,2570,100
|
|
20240104,122600,449470000,2580,2580,2580,2580,0
|
|
20240104,122500,449470000,2580,2580,2580,2580,0
|
|
20240104,122400,449470000,2580,2580,2580,2580,1
|
|
20240104,122300,449467420,2580,2580,2580,2580,2
|
|
20240104,122200,449462260,2580,2580,2580,2580,1
|
|
20240104,122100,449459680,2580,2580,2580,2580,0
|
|
20240104,122000,449459680,2580,2580,2580,2580,0
|
|
20240104,121900,449459680,2580,2580,2580,2580,0
|
|
20240104,121800,449459680,2580,2580,2580,2580,0
|
|
20240104,121700,449459680,2580,2580,2580,2580,1
|
|
20240104,121600,449457100,2580,2580,2580,2580,1
|
|
20240104,121500,449454520,2560,2560,2560,2560,1
|
|
20240104,121400,449451960,2580,2580,2580,2580,0
|
|
20240104,121300,449451960,2580,2580,2580,2580,3
|
|
20240104,121200,449444220,2580,2580,2580,2580,1172
|
|
20240104,121100,446420460,2580,2580,2580,2580,0
|
|
20240104,121000,446420460,2580,2580,2580,2580,0
|
|
20240104,120900,446420460,2580,2580,2580,2580,0
|
|
20240104,120800,446420460,2580,2580,2580,2580,0
|
|
20240104,120700,446420460,2580,2580,2580,2580,0
|
|
20240104,120600,446420460,2580,2580,2580,2580,1446
|
|
20240104,120500,442689780,2580,2580,2580,2580,0
|
|
20240104,120400,442689780,2580,2575,2580,2575,1183
|
|
20240104,120300,439642710,2565,2565,2565,2555,2204
|
|
20240104,120200,434001535,2580,2580,2580,2580,0
|
|
20240104,120100,434001535,2580,2580,2580,2580,0
|
|
20240104,120000,434001535,2580,2580,2580,2580,1
|
|
20240104,115900,433998955,2565,2565,2565,2565,0
|
|
20240104,115800,433998955,2565,2565,2565,2565,1
|
|
20240104,115700,433996390,2580,2580,2580,2580,1
|
|
20240104,115600,433993810,2560,2565,2565,2560,1076
|
|
20240104,115500,431238705,2565,2570,2570,2565,70
|
|
20240104,115400,431058865,2575,2575,2575,2575,400
|
|
20240104,115300,430028865,2565,2565,2565,2565,100
|
|
20240104,115200,429772365,2575,2575,2575,2575,2
|
|
20240104,115100,429767215,2575,2565,2575,2560,170
|
|
20240104,115000,429331020,2570,2570,2570,2570,100
|
|
20240104,114900,429074020,2565,2565,2565,2560,126
|
|
20240104,114800,428750930,2560,2560,2560,2560,1
|
|
20240104,114700,428748370,2565,2565,2565,2565,100
|
|
20240104,114600,428491870,2560,2565,2565,2560,304
|
|
20240104,114500,427713110,2565,2565,2565,2565,0
|
|
20240104,114400,427713110,2565,2565,2565,2560,622
|
|
20240104,114300,426120180,2560,2560,2560,2560,0
|
|
20240104,114200,426120180,2560,2560,2560,2560,0
|
|
20240104,114100,426120180,2560,2560,2560,2560,0
|
|
20240104,114000,426120180,2560,2560,2560,2560,1
|
|
20240104,113900,426117620,2560,2560,2560,2560,0
|
|
20240104,113800,426117620,2560,2570,2570,2560,48
|
|
20240104,113700,425994720,2560,2560,2560,2560,10
|
|
20240104,113600,425969120,2560,2560,2560,2560,1
|
|
20240104,113500,425966560,2560,2560,2560,2560,1
|
|
20240104,113400,425964000,2560,2560,2560,2560,42
|
|
20240104,113300,425856480,2560,2560,2560,2560,558
|
|
20240104,113200,424428000,2570,2570,2570,2570,5
|
|
20240104,113100,424415150,2570,2570,2570,2570,0
|
|
20240104,113000,424415150,2570,2570,2570,2570,10
|
|
20240104,112900,424389450,2570,2570,2570,2570,3
|
|
20240104,112800,424381740,2560,2565,2565,2560,530
|
|
20240104,112700,423024790,2560,2560,2560,2560,400
|
|
20240104,112600,422000790,2560,2555,2560,2555,809
|
|
20240104,112500,419932245,2560,2560,2560,2555,1736
|
|
20240104,112400,415491070,2560,2565,2565,2560,1287
|
|
20240104,112300,412192940,2565,2565,2565,2565,0
|
|
20240104,112200,412192940,2565,2565,2565,2565,10
|
|
20240104,112100,412167290,2570,2570,2570,2570,0
|
|
20240104,112000,412167290,2570,2570,2570,2570,0
|
|
20240104,111900,412167290,2570,2570,2570,2570,100
|
|
20240104,111800,411910290,2570,2570,2570,2570,0
|
|
20240104,111700,411910290,2570,2570,2570,2570,40
|
|
20240104,111600,411807490,2580,2580,2580,2580,50
|
|
20240104,111500,411678490,2580,2580,2580,2580,10
|
|
20240104,111400,411652690,2580,2580,2580,2580,10
|
|
20240104,111300,411626890,2580,2580,2580,2580,2
|
|
20240104,111200,411621730,2580,2580,2580,2580,111
|
|
20240104,111100,411335350,2585,2585,2585,2585,1
|
|
20240104,111000,411332765,2580,2575,2580,2575,5000
|
|
20240104,110900,398434425,2580,2580,2580,2580,0
|
|
20240104,110800,398434425,2580,2580,2580,2580,19
|
|
20240104,110700,398385405,2580,2580,2580,2560,196
|
|
20240104,110600,397883045,2560,2560,2560,2560,955
|
|
20240104,110500,395438245,2565,2575,2580,2565,2671
|
|
20240104,110400,388578945,2580,2580,2580,2580,1077
|
|
20240104,110300,385800285,2580,2575,2580,2575,601
|
|
20240104,110200,384252705,2580,2580,2580,2580,0
|
|
20240104,110100,384252705,2580,2580,2580,2580,0
|
|
20240104,110000,384252705,2580,2580,2580,2580,0
|
|
20240104,105900,384252705,2580,2570,2580,2570,661
|
|
20240104,105800,382553925,2565,2565,2565,2565,0
|
|
20240104,105700,382553925,2565,2570,2570,2565,906
|
|
20240104,105600,380229505,2565,2565,2565,2565,666
|
|
20240104,105500,378521215,2565,2565,2565,2565,241
|
|
20240104,105400,377903050,2565,2570,2570,2565,168
|
|
20240104,105300,377472075,2570,2570,2570,2570,51
|
|
20240104,105200,377341005,2570,2570,2570,2570,25
|
|
20240104,105100,377276755,2570,2570,2580,2570,2066
|
|
20240104,105000,371967035,2570,2570,2570,2570,0
|
|
20240104,104900,371967035,2570,2570,2570,2570,0
|
|
20240104,104800,371967035,2570,2570,2570,2570,132
|
|
20240104,104700,371627795,2570,2570,2570,2570,0
|
|
20240104,104600,371627795,2570,2570,2570,2570,2
|
|
20240104,104500,371622655,2575,2580,2580,2575,9625
|
|
20240104,104400,346838225,2580,2580,2580,2580,250
|
|
20240104,104300,346193225,2580,2580,2585,2580,4862
|
|
20240104,104200,333648810,2585,2585,2585,2580,4459
|
|
20240104,104100,322122305,2585,2585,2585,2585,200
|
|
20240104,104000,321605305,2590,2590,2590,2590,0
|
|
20240104,103900,321605305,2590,2590,2590,2590,600
|
|
20240104,103800,320051305,2590,2585,2590,2585,599
|
|
20240104,103700,318501895,2585,2585,2585,2585,0
|
|
20240104,103600,318501895,2585,2585,2585,2585,0
|
|
20240104,103500,318501895,2585,2585,2585,2585,0
|
|
20240104,103400,318501895,2585,2585,2585,2585,1000
|
|
20240104,103300,315916895,2590,2585,2590,2585,263
|
|
20240104,103200,315236320,2585,2590,2590,2585,145
|
|
20240104,103100,314861445,2590,2590,2590,2590,10
|
|
20240104,103000,314835545,2595,2595,2595,2595,0
|
|
20240104,102900,314835545,2595,2595,2595,2595,100
|
|
20240104,102800,314576045,2585,2585,2585,2585,0
|
|
20240104,102700,314576045,2585,2585,2585,2585,5
|
|
20240104,102600,314563120,2585,2585,2585,2585,500
|
|
20240104,102500,313270620,2585,2585,2585,2585,732
|
|
20240104,102400,311378400,2585,2585,2585,2585,500
|
|
20240104,102300,310085900,2600,2600,2600,2600,200
|
|
20240104,102200,309565900,2585,2585,2585,2585,0
|
|
20240104,102100,309565900,2585,2585,2585,2585,1319
|
|
20240104,102000,306156285,2580,2580,2580,2580,100
|
|
20240104,101900,305898285,2580,2580,2580,2580,100
|
|
20240104,101800,305640285,2585,2585,2585,2585,12
|
|
20240104,101700,305609265,2585,2585,2585,2585,704
|
|
20240104,101600,303789425,2585,2600,2605,2585,12823
|
|
20240104,101500,270517185,2605,2605,2605,2605,4092
|
|
20240104,101400,259857525,2605,2605,2605,2605,0
|
|
20240104,101300,259857525,2605,2605,2605,2605,77
|
|
20240104,101200,259656940,2605,2605,2605,2605,305
|
|
20240104,101100,258862415,2610,2610,2610,2610,3
|
|
20240104,101000,258854585,2605,2605,2605,2605,0
|
|
20240104,100900,258854585,2605,2605,2605,2605,52
|
|
20240104,100800,258719125,2610,2610,2610,2610,5
|
|
20240104,100700,258706075,2610,2605,2610,2605,701
|
|
20240104,100600,256879965,2610,2610,2610,2610,23
|
|
20240104,100500,256819935,2610,2605,2610,2605,301
|
|
20240104,100400,256035825,2610,2610,2610,2610,0
|
|
20240104,100300,256035825,2610,2610,2610,2610,88
|
|
20240104,100200,255806145,2615,2615,2615,2615,50
|
|
20240104,100100,255675395,2615,2615,2615,2610,35
|
|
20240104,100000,255584020,2605,2615,2615,2605,1267
|
|
20240104,095900,252281565,2610,2615,2615,2610,1836
|
|
20240104,095800,247487640,2620,2610,2620,2610,328
|
|
20240104,095700,246631550,2620,2620,2620,2620,1
|
|
20240104,095600,246628930,2625,2615,2625,2610,2571
|
|
20240104,095500,239907755,2615,2630,2630,2615,220
|
|
20240104,095400,239332310,2630,2630,2630,2630,10
|
|
20240104,095300,239306010,2635,2635,2635,2635,0
|
|
20240104,095200,239306010,2635,2635,2635,2615,1588
|
|
20240104,095100,235140350,2640,2640,2640,2640,2
|
|
20240104,095000,235135070,2630,2630,2640,2630,2800
|
|
20240104,094900,227756650,2630,2640,2640,2610,3038
|
|
20240104,094800,219787720,2640,2630,2640,2630,222
|
|
20240104,094700,219203840,2630,2630,2645,2630,1029
|
|
20240104,094600,216497555,2630,2645,2645,2630,565
|
|
20240104,094500,215004105,2645,2630,2645,2630,4665
|
|
20240104,094400,202689020,2630,2630,2630,2630,1604
|
|
20240104,094300,198470500,2630,2625,2630,2625,111
|
|
20240104,094200,198179120,2620,2625,2630,2620,2458
|
|
20240104,094100,191716315,2620,2620,2620,2620,171
|
|
20240104,094000,191268295,2610,2610,2610,2610,250
|
|
20240104,093900,190615795,2620,2620,2620,2620,2
|
|
20240104,093800,190610555,2620,2610,2620,2610,13
|
|
20240104,093700,190576525,2620,2615,2620,2615,216
|
|
20240104,093600,190011635,2615,2615,2615,2615,1463
|
|
20240104,093500,186185890,2610,2610,2610,2610,37
|
|
20240104,093400,186089320,2605,2605,2605,2605,16
|
|
20240104,093300,186047640,2610,2610,2610,2610,0
|
|
20240104,093200,186047640,2610,2615,2615,2610,63
|
|
20240104,093100,185883170,2615,2615,2615,2615,300
|
|
20240104,093000,185098670,2615,2620,2620,2615,40
|
|
20240104,092900,184993875,2615,2615,2615,2615,500
|
|
20240104,092800,183686375,2625,2625,2625,2625,2
|
|
20240104,092700,183681125,2630,2630,2630,2630,0
|
|
20240104,092600,183681125,2630,2635,2635,2615,2236
|
|
20240104,092500,177831055,2640,2635,2645,2635,4502
|
|
20240104,092400,165933315,2630,2625,2645,2625,8444
|
|
20240104,092300,143725755,2625,2615,2625,2605,4373
|
|
20240104,092200,132295240,2610,2600,2610,2600,516
|
|
20240104,092100,130949520,2600,2610,2610,2600,1336
|
|
20240104,092000,127471690,2615,2615,2615,2615,581
|
|
20240104,091900,125952375,2620,2595,2620,2595,904
|
|
20240104,091800,123598410,2600,2605,2605,2600,7272
|
|
20240104,091700,104661205,2610,2610,2610,2610,882
|
|
20240104,091600,102359185,2620,2620,2620,2620,1132
|
|
20240104,091500,99393345,2600,2615,2615,2600,1328
|
|
20240104,091400,95932830,2625,2625,2650,2615,2869
|
|
20240104,091300,88365390,2610,2630,2630,2610,427
|
|
20240104,091200,87245920,2610,2620,2630,2610,765
|
|
20240104,091100,85243400,2620,2615,2620,2595,3028
|
|
20240104,091000,77316330,2615,2600,2615,2590,3252
|
|
20240104,090900,68834885,2585,2585,2585,2585,0
|
|
20240104,090800,68834885,2585,2595,2605,2580,2541
|
|
20240104,090700,62239685,2580,2585,2585,2575,2338
|
|
20240104,090600,56203210,2580,2580,2580,2580,403
|
|
20240104,090500,55163470,2580,2595,2595,2580,1342
|
|
20240104,090400,51691095,2595,2595,2595,2595,37
|
|
20240104,090300,51595080,2600,2580,2610,2575,1656
|
|
20240104,090200,47295420,2585,2595,2595,2580,4230
|
|
20240104,090100,36354140,2595,2605,2605,2595,3310
|
|
20240104,090000,27755345,2600,2615,2615,2600,8949
|