685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202200,571211560,2655,2655,2655,2655,2858
|
|
20240108,202100,571211560,2655,2655,2655,2655,0
|
|
20240108,202000,571211560,2655,2655,2655,2655,0
|
|
20240108,201900,571211560,2655,2655,2655,2655,0
|
|
20240108,201800,571211560,2655,2655,2655,2655,0
|
|
20240108,201700,571211560,2655,2655,2655,2655,0
|
|
20240108,201600,571211560,2655,2655,2655,2655,0
|
|
20240108,201500,571211560,2655,2655,2655,2655,0
|
|
20240108,201400,571211560,2655,2655,2655,2655,0
|
|
20240108,201300,571211560,2655,2655,2655,2655,0
|
|
20240108,201200,571211560,2655,2655,2655,2655,0
|
|
20240108,201100,571211560,2655,2655,2655,2655,0
|
|
20240108,201000,571211560,2655,2655,2655,2655,0
|
|
20240108,200900,571211560,2655,2655,2655,2655,0
|
|
20240108,200800,571211560,2655,2655,2655,2655,0
|
|
20240108,200700,571211560,2655,2655,2655,2655,0
|
|
20240108,200600,571211560,2655,2655,2655,2655,0
|
|
20240108,200500,571211560,2655,2655,2655,2655,0
|
|
20240108,200400,571211560,2655,2655,2655,2655,0
|
|
20240108,200300,571211560,2655,2655,2655,2655,0
|
|
20240108,200200,571211560,2655,2655,2655,2655,0
|
|
20240108,200100,571211560,2655,2655,2655,2655,0
|
|
20240108,200000,571211560,2655,2655,2655,2655,0
|
|
20240108,195900,571211560,2655,2655,2655,2655,0
|
|
20240108,195800,571211560,2655,2655,2655,2655,0
|
|
20240108,195700,571211560,2655,2655,2655,2655,0
|
|
20240108,195600,571211560,2655,2655,2655,2655,0
|
|
20240108,195500,571211560,2655,2655,2655,2655,0
|
|
20240108,195400,571211560,2655,2655,2655,2655,0
|
|
20240108,195300,571211560,2655,2655,2655,2655,0
|
|
20240108,195200,571211560,2655,2655,2655,2655,2858
|
|
20240108,195100,571211560,2655,2655,2655,2655,0
|
|
20240108,195000,571211560,2655,2655,2655,2655,0
|
|
20240108,194900,571211560,2655,2655,2655,2655,0
|
|
20240108,194800,571211560,2655,2655,2655,2655,0
|
|
20240108,194700,571211560,2655,2655,2655,2655,0
|
|
20240108,194600,571211560,2655,2655,2655,2655,0
|
|
20240108,194500,571211560,2655,2655,2655,2655,0
|
|
20240108,194400,571211560,2655,2655,2655,2655,0
|
|
20240108,194300,571211560,2655,2655,2655,2655,0
|
|
20240108,194200,571211560,2655,2655,2655,2655,0
|
|
20240108,194100,571211560,2655,2655,2655,2655,0
|
|
20240108,194000,571211560,2655,2655,2655,2655,0
|
|
20240108,193900,571211560,2655,2655,2655,2655,0
|
|
20240108,193800,571211560,2655,2655,2655,2655,0
|
|
20240108,193700,571211560,2655,2655,2655,2655,0
|
|
20240108,193600,571211560,2655,2655,2655,2655,0
|
|
20240108,193500,571211560,2655,2655,2655,2655,0
|
|
20240108,193400,571211560,2655,2655,2655,2655,0
|
|
20240108,193300,571211560,2655,2655,2655,2655,0
|
|
20240108,193200,571211560,2655,2655,2655,2655,0
|
|
20240108,193100,571211560,2655,2655,2655,2655,0
|
|
20240108,193000,571211560,2655,2655,2655,2655,0
|
|
20240108,192900,571211560,2655,2655,2655,2655,0
|
|
20240108,192800,571211560,2655,2655,2655,2655,0
|
|
20240108,192700,571211560,2655,2655,2655,2655,0
|
|
20240108,192600,571211560,2655,2655,2655,2655,0
|
|
20240108,192500,571211560,2655,2655,2655,2655,0
|
|
20240108,192400,571211560,2655,2655,2655,2655,0
|
|
20240108,192300,571211560,2655,2655,2655,2655,0
|
|
20240108,192200,571211560,2655,2655,2655,2655,2858
|
|
20240108,192100,571211560,2655,2655,2655,2655,0
|
|
20240108,192000,571211560,2655,2655,2655,2655,0
|
|
20240108,191900,571211560,2655,2655,2655,2655,0
|
|
20240108,191800,571211560,2655,2655,2655,2655,0
|
|
20240108,191700,571211560,2655,2655,2655,2655,0
|
|
20240108,191600,571211560,2655,2655,2655,2655,0
|
|
20240108,191500,571211560,2655,2655,2655,2655,0
|
|
20240108,191400,571211560,2655,2655,2655,2655,0
|
|
20240108,191300,571211560,2655,2655,2655,2655,0
|
|
20240108,191200,571211560,2655,2655,2655,2655,0
|
|
20240108,191100,571211560,2655,2655,2655,2655,0
|
|
20240108,191000,571211560,2655,2655,2655,2655,0
|
|
20240108,190900,571211560,2655,2655,2655,2655,0
|
|
20240108,190800,571211560,2655,2655,2655,2655,0
|
|
20240108,190700,571211560,2655,2655,2655,2655,0
|
|
20240108,190600,571211560,2655,2655,2655,2655,0
|
|
20240108,190500,571211560,2655,2655,2655,2655,0
|
|
20240108,190400,571211560,2655,2655,2655,2655,0
|
|
20240108,190300,571211560,2655,2655,2655,2655,0
|
|
20240108,190200,571211560,2655,2655,2655,2655,0
|
|
20240108,190100,571211560,2655,2655,2655,2655,0
|
|
20240108,190000,571211560,2655,2655,2655,2655,0
|
|
20240108,185900,571211560,2655,2655,2655,2655,0
|
|
20240108,185800,571211560,2655,2655,2655,2655,0
|
|
20240108,185700,571211560,2655,2655,2655,2655,0
|
|
20240108,185600,571211560,2655,2655,2655,2655,0
|
|
20240108,185500,571211560,2655,2655,2655,2655,0
|
|
20240108,185400,571211560,2655,2655,2655,2655,0
|
|
20240108,185300,571211560,2655,2655,2655,2655,0
|
|
20240108,185200,571211560,2655,2655,2655,2655,2858
|
|
20240108,185100,571211560,2655,2655,2655,2655,0
|
|
20240108,185000,571211560,2655,2655,2655,2655,0
|
|
20240108,184900,571211560,2655,2655,2655,2655,0
|
|
20240108,184800,571211560,2655,2655,2655,2655,0
|
|
20240108,184700,571211560,2655,2655,2655,2655,0
|
|
20240108,184600,571211560,2655,2655,2655,2655,0
|
|
20240108,184500,571211560,2655,2655,2655,2655,0
|
|
20240108,184400,571211560,2655,2655,2655,2655,0
|
|
20240108,184300,571211560,2655,2655,2655,2655,0
|
|
20240108,184200,571211560,2655,2655,2655,2655,0
|
|
20240108,184100,571211560,2655,2655,2655,2655,0
|
|
20240108,184000,571211560,2655,2655,2655,2655,0
|
|
20240108,183900,571211560,2655,2655,2655,2655,0
|
|
20240108,183800,571211560,2655,2655,2655,2655,0
|
|
20240108,183700,571211560,2655,2655,2655,2655,0
|
|
20240108,183600,571211560,2655,2655,2655,2655,0
|
|
20240108,183500,571211560,2655,2655,2655,2655,0
|
|
20240108,183400,571211560,2655,2655,2655,2655,0
|
|
20240108,183300,571211560,2655,2655,2655,2655,0
|
|
20240108,183200,571211560,2655,2655,2655,2655,0
|
|
20240108,183100,571211560,2655,2655,2655,2655,0
|
|
20240108,183000,571211560,2655,2655,2655,2655,0
|
|
20240108,182900,571211560,2655,2655,2655,2655,0
|
|
20240108,182800,571211560,2655,2655,2655,2655,0
|
|
20240108,182700,571211560,2655,2655,2655,2655,0
|
|
20240108,182600,571211560,2655,2655,2655,2655,0
|
|
20240108,182500,571211560,2655,2655,2655,2655,0
|
|
20240108,182400,571211560,2655,2655,2655,2655,0
|
|
20240108,182300,571211560,2655,2655,2655,2655,0
|
|
20240108,182200,571211560,2655,2655,2655,2655,2858
|
|
20240108,182100,571211560,2655,2655,2655,2655,0
|
|
20240108,182000,571211560,2655,2655,2655,2655,0
|
|
20240108,181900,571211560,2655,2655,2655,2655,0
|
|
20240108,181800,571211560,2655,2655,2655,2655,0
|
|
20240108,181700,571211560,2655,2655,2655,2655,0
|
|
20240108,181600,571211560,2655,2655,2655,2655,0
|
|
20240108,181500,571211560,2655,2655,2655,2655,0
|
|
20240108,181400,571211560,2655,2655,2655,2655,0
|
|
20240108,181300,571211560,2655,2655,2655,2655,0
|
|
20240108,181200,571211560,2655,2655,2655,2655,0
|
|
20240108,181100,571211560,2655,2655,2655,2655,0
|
|
20240108,181000,571211560,2655,2655,2655,2655,0
|
|
20240108,180900,571211560,2655,2655,2655,2655,0
|
|
20240108,180800,571211560,2655,2655,2655,2655,0
|
|
20240108,180700,571211560,2655,2655,2655,2655,0
|
|
20240108,180600,571211560,2655,2655,2655,2655,0
|
|
20240108,180500,571211560,2655,2655,2655,2655,0
|
|
20240108,180400,571211560,2655,2655,2655,2655,0
|
|
20240108,180300,571211560,2655,2655,2655,2655,0
|
|
20240108,180200,571211560,2655,2655,2655,2655,0
|
|
20240108,180100,571211560,2655,2655,2655,2655,0
|
|
20240108,180000,571211560,2655,2655,2655,2655,0
|
|
20240108,175900,571211560,2655,2655,2655,2655,0
|
|
20240108,175800,571211560,2655,2655,2655,2655,0
|
|
20240108,175700,571211560,2655,2655,2655,2655,0
|
|
20240108,175600,571211560,2655,2655,2655,2655,0
|
|
20240108,175500,571211560,2655,2655,2655,2655,0
|
|
20240108,175400,571211560,2655,2655,2655,2655,0
|
|
20240108,175300,571211560,2655,2655,2655,2655,0
|
|
20240108,175200,571211560,2655,2655,2655,2655,2858
|
|
20240108,175100,571211560,2655,2655,2655,2655,0
|
|
20240108,175000,571211560,2655,2655,2655,2655,0
|
|
20240108,174900,571211560,2655,2655,2655,2655,0
|
|
20240108,174800,571211560,2655,2655,2655,2655,0
|
|
20240108,174700,571211560,2655,2655,2655,2655,0
|
|
20240108,174600,571211560,2655,2655,2655,2655,0
|
|
20240108,174500,571211560,2655,2655,2655,2655,0
|
|
20240108,174400,571211560,2655,2655,2655,2655,0
|
|
20240108,174300,571211560,2655,2655,2655,2655,0
|
|
20240108,174200,571211560,2655,2655,2655,2655,0
|
|
20240108,174100,571211560,2655,2655,2655,2655,0
|
|
20240108,174000,571211560,2655,2655,2655,2655,0
|
|
20240108,173900,571211560,2655,2655,2655,2655,0
|
|
20240108,173800,571211560,2655,2655,2655,2655,0
|
|
20240108,173700,571211560,2655,2655,2655,2655,0
|
|
20240108,173600,571211560,2655,2655,2655,2655,0
|
|
20240108,173500,571211560,2655,2655,2655,2655,0
|
|
20240108,173400,571211560,2655,2655,2655,2655,0
|
|
20240108,173300,571211560,2655,2655,2655,2655,0
|
|
20240108,173200,571211560,2655,2655,2655,2655,0
|
|
20240108,173100,571211560,2655,2655,2655,2655,0
|
|
20240108,173000,571211560,2655,2655,2655,2655,0
|
|
20240108,172900,571211560,2655,2655,2655,2655,0
|
|
20240108,172800,571211560,2655,2655,2655,2655,0
|
|
20240108,172700,571211560,2655,2655,2655,2655,0
|
|
20240108,172600,571211560,2655,2655,2655,2655,0
|
|
20240108,172500,571211560,2655,2655,2655,2655,0
|
|
20240108,172400,571211560,2655,2655,2655,2655,0
|
|
20240108,172300,571211560,2655,2655,2655,2655,0
|
|
20240108,172200,571211560,2655,2655,2655,2655,2858
|
|
20240108,172100,571211560,2655,2655,2655,2655,0
|
|
20240108,172000,571211560,2655,2655,2655,2655,0
|
|
20240108,171900,571211560,2655,2655,2655,2655,0
|
|
20240108,171800,571211560,2655,2655,2655,2655,0
|
|
20240108,171700,571211560,2655,2655,2655,2655,0
|
|
20240108,171600,571211560,2655,2655,2655,2655,0
|
|
20240108,171500,571211560,2655,2655,2655,2655,0
|
|
20240108,171400,571211560,2655,2655,2655,2655,0
|
|
20240108,171300,571211560,2655,2655,2655,2655,0
|
|
20240108,171200,571211560,2655,2655,2655,2655,0
|
|
20240108,171100,571211560,2655,2655,2655,2655,0
|
|
20240108,171000,571211560,2655,2655,2655,2655,0
|
|
20240108,170900,571211560,2655,2655,2655,2655,0
|
|
20240108,170800,571211560,2655,2655,2655,2655,0
|
|
20240108,170700,571211560,2655,2655,2655,2655,0
|
|
20240108,170600,571211560,2655,2655,2655,2655,0
|
|
20240108,170500,571211560,2655,2655,2655,2655,0
|
|
20240108,170400,571211560,2655,2655,2655,2655,0
|
|
20240108,170300,571211560,2655,2655,2655,2655,0
|
|
20240108,170200,571211560,2655,2655,2655,2655,0
|
|
20240108,170100,571211560,2655,2655,2655,2655,0
|
|
20240108,170000,571211560,2655,2655,2655,2655,0
|
|
20240108,165900,571211560,2655,2655,2655,2655,0
|
|
20240108,165800,571211560,2655,2655,2655,2655,0
|
|
20240108,165700,571211560,2655,2655,2655,2655,0
|
|
20240108,165600,571211560,2655,2655,2655,2655,0
|
|
20240108,165500,571211560,2655,2655,2655,2655,0
|
|
20240108,165400,571211560,2655,2655,2655,2655,0
|
|
20240108,165300,571211560,2655,2655,2655,2655,0
|
|
20240108,165200,571211560,2655,2655,2655,2655,2858
|
|
20240108,165100,571211560,2655,2655,2655,2655,0
|
|
20240108,165000,571211560,2655,2655,2655,2655,0
|
|
20240108,164900,571211560,2655,2655,2655,2655,0
|
|
20240108,164800,571211560,2655,2655,2655,2655,0
|
|
20240108,164700,571211560,2655,2655,2655,2655,0
|
|
20240108,164600,571211560,2655,2655,2655,2655,0
|
|
20240108,164500,571211560,2655,2655,2655,2655,0
|
|
20240108,164400,571211560,2655,2655,2655,2655,0
|
|
20240108,164300,571211560,2655,2655,2655,2655,0
|
|
20240108,164200,571211560,2655,2655,2655,2655,0
|
|
20240108,164100,571211560,2655,2655,2655,2655,0
|
|
20240108,164000,571211560,2655,2655,2655,2655,0
|
|
20240108,163900,571211560,2655,2655,2655,2655,0
|
|
20240108,163800,571211560,2655,2655,2655,2655,0
|
|
20240108,163700,571211560,2655,2655,2655,2655,0
|
|
20240108,163600,571211560,2655,2655,2655,2655,0
|
|
20240108,163500,571211560,2655,2655,2655,2655,0
|
|
20240108,163400,571211560,2655,2655,2655,2655,0
|
|
20240108,163300,571211560,2655,2655,2655,2655,0
|
|
20240108,163200,571211560,2655,2655,2655,2655,0
|
|
20240108,163100,571211560,2655,2655,2655,2655,0
|
|
20240108,163000,571211560,2655,2655,2655,2655,0
|
|
20240108,162900,571211560,2655,2655,2655,2655,0
|
|
20240108,162800,571211560,2655,2655,2655,2655,0
|
|
20240108,162700,571211560,2655,2655,2655,2655,0
|
|
20240108,162600,571211560,2655,2655,2655,2655,0
|
|
20240108,162500,571211560,2655,2655,2655,2655,0
|
|
20240108,162400,571211560,2655,2655,2655,2655,0
|
|
20240108,162300,571211560,2655,2655,2655,2655,0
|
|
20240108,162200,571211560,2655,2655,2655,2655,2858
|
|
20240108,162100,571211560,2655,2655,2655,2655,0
|
|
20240108,162000,571211560,2655,2655,2655,2655,0
|
|
20240108,161900,571211560,2655,2655,2655,2655,0
|
|
20240108,161800,571211560,2655,2655,2655,2655,0
|
|
20240108,161700,571211560,2655,2655,2655,2655,0
|
|
20240108,161600,571211560,2655,2655,2655,2655,0
|
|
20240108,161500,571211560,2655,2655,2655,2655,0
|
|
20240108,161400,571211560,2655,2655,2655,2655,0
|
|
20240108,161300,571211560,2655,2655,2655,2655,0
|
|
20240108,161200,571211560,2655,2655,2655,2655,0
|
|
20240108,161100,571211560,2655,2655,2655,2655,0
|
|
20240108,161000,571211560,2655,2655,2655,2655,0
|
|
20240108,160900,571211560,2655,2655,2655,2655,0
|
|
20240108,160800,571211560,2655,2655,2655,2655,0
|
|
20240108,160700,571211560,2655,2655,2655,2655,0
|
|
20240108,160600,571211560,2655,2655,2655,2655,0
|
|
20240108,160500,571211560,2655,2655,2655,2655,0
|
|
20240108,160400,571211560,2655,2655,2655,2655,0
|
|
20240108,160300,571211560,2655,2655,2655,2655,0
|
|
20240108,160200,571211560,2655,2655,2655,2655,0
|
|
20240108,160100,571211560,2655,2655,2655,2655,0
|
|
20240108,160000,571211560,2655,2655,2655,2655,0
|
|
20240108,155900,571211560,2655,2655,2655,2655,0
|
|
20240108,155800,571211560,2655,2655,2655,2655,0
|
|
20240108,155700,571211560,2655,2655,2655,2655,0
|
|
20240108,155600,571211560,2655,2655,2655,2655,0
|
|
20240108,155500,571211560,2655,2655,2655,2655,0
|
|
20240108,155400,571211560,2655,2655,2655,2655,0
|
|
20240108,155300,571211560,2655,2655,2655,2655,0
|
|
20240108,155200,571211560,2655,2655,2655,2655,2858
|
|
20240108,155100,571211560,2655,2655,2655,2655,0
|
|
20240108,155000,571211560,2655,2655,2655,2655,0
|
|
20240108,154900,571211560,2655,2655,2655,2655,0
|
|
20240108,154800,571211560,2655,2655,2655,2655,0
|
|
20240108,154700,571211560,2655,2655,2655,2655,0
|
|
20240108,154600,571211560,2655,2655,2655,2655,0
|
|
20240108,154500,571211560,2655,2655,2655,2655,0
|
|
20240108,154400,571211560,2655,2655,2655,2655,0
|
|
20240108,154300,571211560,2655,2655,2655,2655,0
|
|
20240108,154200,571211560,2655,2655,2655,2655,0
|
|
20240108,154100,571211560,2655,2655,2655,2655,0
|
|
20240108,154000,571211560,2655,2655,2655,2655,0
|
|
20240108,153900,571211560,2655,2655,2655,2655,0
|
|
20240108,153800,571211560,2655,2655,2655,2655,0
|
|
20240108,153700,571211560,2655,2655,2655,2655,0
|
|
20240108,153600,571211560,2655,2655,2655,2655,0
|
|
20240108,153500,571211560,2655,2655,2655,2655,0
|
|
20240108,153400,571211560,2655,2655,2655,2655,0
|
|
20240108,153300,571211560,2655,2655,2655,2655,0
|
|
20240108,153200,571211560,2655,2655,2655,2655,0
|
|
20240108,153100,571211560,2655,2655,2655,2655,0
|
|
20240108,153000,571211560,2655,2655,2655,2655,2858
|
|
20240108,152900,563623570,2660,2660,2660,2660,0
|
|
20240108,152800,563623570,2660,2660,2660,2660,0
|
|
20240108,152700,563623570,2660,2660,2660,2660,0
|
|
20240108,152600,563623570,2660,2660,2660,2660,0
|
|
20240108,152500,563623570,2660,2660,2660,2660,0
|
|
20240108,152400,563623570,2660,2660,2660,2660,0
|
|
20240108,152300,563623570,2660,2660,2660,2660,0
|
|
20240108,152200,563623570,2660,2660,2660,2660,0
|
|
20240108,152100,563623570,2660,2660,2660,2660,0
|
|
20240108,152000,563623570,2660,2660,2660,2660,0
|
|
20240108,151900,563623570,2660,2655,2660,2650,1341
|
|
20240108,151800,560065910,2655,2660,2660,2655,311
|
|
20240108,151700,559240200,2655,2660,2660,2655,178
|
|
20240108,151600,558767605,2655,2655,2655,2655,100
|
|
20240108,151500,558502105,2655,2660,2660,2655,374
|
|
20240108,151400,557508420,2660,2665,2665,2660,176
|
|
20240108,151300,557040255,2665,2660,2665,2660,726
|
|
20240108,151200,555109090,2660,2655,2660,2655,401
|
|
20240108,151100,554044430,2655,2655,2655,2655,860
|
|
20240108,151000,551761130,2660,2660,2660,2660,0
|
|
20240108,150900,551761130,2660,2655,2660,2655,198
|
|
20240108,150800,551234515,2660,2660,2660,2660,40
|
|
20240108,150700,551128115,2660,2660,2660,2660,188
|
|
20240108,150600,550628035,2660,2660,2660,2660,0
|
|
20240108,150500,550628035,2660,2660,2660,2660,0
|
|
20240108,150400,550628035,2660,2660,2660,2660,0
|
|
20240108,150300,550628035,2660,2660,2660,2660,21
|
|
20240108,150200,550572175,2660,2660,2660,2660,6
|
|
20240108,150100,550556215,2660,2660,2660,2660,391
|
|
20240108,150000,549516155,2660,2640,2660,2640,30153
|
|
20240108,145900,469746505,2645,2640,2645,2640,5466
|
|
20240108,145800,455313570,2640,2640,2640,2640,5
|
|
20240108,145700,455300370,2645,2645,2645,2645,800
|
|
20240108,145600,453184370,2640,2640,2640,2640,1055
|
|
20240108,145500,450399170,2645,2645,2645,2645,0
|
|
20240108,145400,450399170,2645,2640,2645,2635,992
|
|
20240108,145300,447785030,2645,2645,2645,2645,0
|
|
20240108,145200,447785030,2645,2645,2645,2645,0
|
|
20240108,145100,447785030,2645,2645,2645,2645,87
|
|
20240108,145000,447554915,2645,2645,2645,2645,113
|
|
20240108,144900,447256030,2645,2645,2645,2645,0
|
|
20240108,144800,447256030,2645,2645,2645,2645,101
|
|
20240108,144700,446988885,2640,2640,2640,2640,0
|
|
20240108,144600,446988885,2640,2640,2640,2640,0
|
|
20240108,144500,446988885,2640,2640,2640,2640,0
|
|
20240108,144400,446988885,2640,2640,2640,2640,470
|
|
20240108,144300,445748085,2640,2640,2640,2640,466
|
|
20240108,144200,444517845,2645,2645,2645,2645,0
|
|
20240108,144100,444517845,2645,2645,2645,2645,0
|
|
20240108,144000,444517845,2645,2645,2645,2645,1
|
|
20240108,143900,444515200,2640,2640,2640,2640,1033
|
|
20240108,143800,441788080,2640,2640,2640,2640,1
|
|
20240108,143700,441785440,2640,2640,2640,2640,100
|
|
20240108,143600,441521440,2645,2645,2645,2645,0
|
|
20240108,143500,441521440,2645,2645,2645,2645,0
|
|
20240108,143400,441521440,2645,2640,2645,2640,300
|
|
20240108,143300,440728940,2645,2645,2645,2645,1703
|
|
20240108,143200,436224505,2645,2645,2645,2645,0
|
|
20240108,143100,436224505,2645,2645,2645,2645,0
|
|
20240108,143000,436224505,2645,2645,2645,2645,300
|
|
20240108,142900,435431005,2645,2645,2645,2645,1
|
|
20240108,142800,435428360,2640,2640,2640,2640,0
|
|
20240108,142700,435428360,2640,2640,2640,2640,0
|
|
20240108,142600,435428360,2640,2640,2640,2640,0
|
|
20240108,142500,435428360,2640,2640,2640,2640,0
|
|
20240108,142400,435428360,2640,2650,2650,2640,490
|
|
20240108,142300,434133170,2650,2650,2650,2650,102
|
|
20240108,142200,433862870,2650,2650,2650,2650,1
|
|
20240108,142100,433860220,2650,2650,2650,2650,0
|
|
20240108,142000,433860220,2650,2650,2650,2650,0
|
|
20240108,141900,433860220,2650,2650,2650,2650,0
|
|
20240108,141800,433860220,2650,2650,2650,2650,1
|
|
20240108,141700,433857570,2650,2650,2650,2650,0
|
|
20240108,141600,433857570,2650,2650,2650,2650,0
|
|
20240108,141500,433857570,2650,2650,2650,2650,0
|
|
20240108,141400,433857570,2650,2650,2650,2650,0
|
|
20240108,141300,433857570,2650,2650,2650,2650,0
|
|
20240108,141200,433857570,2650,2650,2650,2650,0
|
|
20240108,141100,433857570,2650,2650,2650,2650,251
|
|
20240108,141000,433192420,2650,2650,2650,2650,10
|
|
20240108,140900,433165920,2650,2650,2650,2650,500
|
|
20240108,140800,431840920,2650,2650,2650,2650,982
|
|
20240108,140700,429238620,2650,2650,2650,2650,160
|
|
20240108,140600,428814620,2650,2650,2650,2650,600
|
|
20240108,140500,427224620,2650,2650,2650,2650,0
|
|
20240108,140400,427224620,2650,2650,2650,2650,30
|
|
20240108,140300,427145120,2640,2640,2640,2640,0
|
|
20240108,140200,427145120,2640,2640,2640,2640,49
|
|
20240108,140100,427015760,2645,2645,2645,2645,500
|
|
20240108,140000,425693260,2645,2645,2645,2645,0
|
|
20240108,135900,425693260,2645,2645,2645,2645,20
|
|
20240108,135800,425640360,2645,2645,2645,2645,214
|
|
20240108,135700,425074330,2640,2640,2640,2640,20
|
|
20240108,135600,425021530,2640,2640,2640,2640,0
|
|
20240108,135500,425021530,2640,2640,2640,2640,0
|
|
20240108,135400,425021530,2640,2640,2640,2640,2
|
|
20240108,135300,425016250,2640,2640,2640,2640,0
|
|
20240108,135200,425016250,2640,2640,2640,2640,0
|
|
20240108,135100,425016250,2640,2640,2640,2640,301
|
|
20240108,135000,424221610,2640,2640,2640,2640,0
|
|
20240108,134900,424221610,2640,2640,2640,2640,0
|
|
20240108,134800,424221610,2640,2640,2640,2640,0
|
|
20240108,134700,424221610,2640,2640,2640,2640,0
|
|
20240108,134600,424221610,2640,2640,2640,2640,0
|
|
20240108,134500,424221610,2640,2640,2640,2640,0
|
|
20240108,134400,424221610,2640,2640,2640,2640,400
|
|
20240108,134300,423165610,2640,2640,2640,2640,300
|
|
20240108,134200,422373610,2645,2645,2645,2645,0
|
|
20240108,134100,422373610,2645,2645,2645,2645,0
|
|
20240108,134000,422373610,2645,2645,2645,2645,0
|
|
20240108,133900,422373610,2645,2645,2645,2645,0
|
|
20240108,133800,422373610,2645,2645,2645,2645,0
|
|
20240108,133700,422373610,2645,2645,2645,2645,0
|
|
20240108,133600,422373610,2645,2645,2645,2645,406
|
|
20240108,133500,421299740,2640,2640,2640,2640,353
|
|
20240108,133400,420367820,2640,2640,2640,2640,0
|
|
20240108,133300,420367820,2640,2640,2640,2640,0
|
|
20240108,133200,420367820,2640,2640,2640,2640,1
|
|
20240108,133100,420365180,2640,2640,2640,2640,200
|
|
20240108,133000,419837180,2640,2640,2640,2640,0
|
|
20240108,132900,419837180,2640,2640,2640,2640,1
|
|
20240108,132800,419834540,2640,2640,2640,2640,0
|
|
20240108,132700,419834540,2640,2640,2640,2640,0
|
|
20240108,132600,419834540,2640,2640,2640,2640,0
|
|
20240108,132500,419834540,2640,2640,2640,2640,1
|
|
20240108,132400,419831900,2640,2640,2640,2640,1200
|
|
20240108,132300,416663900,2645,2645,2645,2645,1929
|
|
20240108,132200,411561695,2650,2650,2650,2650,50
|
|
20240108,132100,411429195,2650,2650,2650,2650,200
|
|
20240108,132000,410899195,2645,2640,2645,2640,894
|
|
20240108,131900,408538230,2645,2645,2645,2645,0
|
|
20240108,131800,408538230,2645,2645,2645,2645,0
|
|
20240108,131700,408538230,2645,2645,2645,2645,0
|
|
20240108,131600,408538230,2645,2645,2645,2645,539
|
|
20240108,131500,407112575,2650,2650,2650,2650,0
|
|
20240108,131400,407112575,2650,2650,2650,2650,0
|
|
20240108,131300,407112575,2650,2650,2650,2650,0
|
|
20240108,131200,407112575,2650,2650,2650,2650,0
|
|
20240108,131100,407112575,2650,2650,2650,2650,0
|
|
20240108,131000,407112575,2650,2650,2650,2650,72
|
|
20240108,130900,406921775,2650,2650,2650,2650,3
|
|
20240108,130800,406913825,2650,2650,2650,2650,2
|
|
20240108,130700,406908525,2650,2650,2650,2650,1
|
|
20240108,130600,406905875,2645,2645,2645,2645,0
|
|
20240108,130500,406905875,2645,2645,2645,2645,0
|
|
20240108,130400,406905875,2645,2645,2645,2645,411
|
|
20240108,130300,405818780,2650,2650,2650,2650,289
|
|
20240108,130200,405052930,2650,2650,2650,2650,1101
|
|
20240108,130100,402135280,2655,2655,2655,2655,0
|
|
20240108,130000,402135280,2655,2655,2655,2655,1000
|
|
20240108,125900,399480280,2655,2655,2655,2655,9
|
|
20240108,125800,399456385,2655,2655,2655,2655,0
|
|
20240108,125700,399456385,2655,2655,2655,2655,11
|
|
20240108,125600,399427180,2645,2645,2645,2645,1
|
|
20240108,125500,399424535,2645,2645,2645,2645,15
|
|
20240108,125400,399384860,2645,2645,2645,2645,0
|
|
20240108,125300,399384860,2645,2650,2650,2645,2619
|
|
20240108,125200,392447005,2655,2655,2655,2655,46
|
|
20240108,125100,392324875,2655,2655,2655,2655,0
|
|
20240108,125000,392324875,2655,2655,2655,2655,0
|
|
20240108,124900,392324875,2655,2655,2655,2655,500
|
|
20240108,124800,390997375,2660,2660,2660,2660,1
|
|
20240108,124700,390994715,2655,2655,2655,2655,0
|
|
20240108,124600,390994715,2655,2665,2665,2655,508
|
|
20240108,124500,389645895,2660,2660,2660,2660,0
|
|
20240108,124400,389645895,2660,2660,2660,2660,629
|
|
20240108,124300,387972755,2655,2655,2655,2655,0
|
|
20240108,124200,387972755,2655,2650,2655,2650,5376
|
|
20240108,124100,373705455,2645,2645,2645,2645,488
|
|
20240108,124000,372414695,2635,2635,2635,2635,0
|
|
20240108,123900,372414695,2635,2635,2635,2635,0
|
|
20240108,123800,372414695,2635,2635,2635,2635,1000
|
|
20240108,123700,369779695,2635,2635,2635,2635,694
|
|
20240108,123600,367951005,2635,2645,2645,2635,1365
|
|
20240108,123500,364350820,2635,2640,2640,2635,381
|
|
20240108,123400,363346630,2645,2645,2645,2645,5
|
|
20240108,123300,363333405,2645,2645,2645,2645,0
|
|
20240108,123200,363333405,2645,2645,2645,2645,71
|
|
20240108,123100,363145610,2645,2645,2645,2645,0
|
|
20240108,123000,363145610,2645,2645,2645,2645,0
|
|
20240108,122900,363145610,2645,2645,2645,2645,406
|
|
20240108,122800,362071740,2645,2645,2645,2645,150
|
|
20240108,122700,361674990,2635,2635,2635,2635,0
|
|
20240108,122600,361674990,2635,2635,2635,2635,0
|
|
20240108,122500,361674990,2635,2635,2635,2635,1
|
|
20240108,122400,361672355,2640,2640,2640,2640,0
|
|
20240108,122300,361672355,2640,2640,2640,2640,0
|
|
20240108,122200,361672355,2640,2635,2640,2635,588
|
|
20240108,122100,360121535,2645,2645,2645,2645,0
|
|
20240108,122000,360121535,2645,2645,2645,2645,0
|
|
20240108,121900,360121535,2645,2640,2645,2635,2242
|
|
20240108,121800,354208775,2640,2640,2640,2640,0
|
|
20240108,121700,354208775,2640,2640,2640,2640,0
|
|
20240108,121600,354208775,2640,2640,2640,2640,1050
|
|
20240108,121500,351436775,2640,2640,2640,2640,0
|
|
20240108,121400,351436775,2640,2640,2640,2640,0
|
|
20240108,121300,351436775,2640,2640,2640,2640,200
|
|
20240108,121200,350908775,2645,2645,2645,2645,0
|
|
20240108,121100,350908775,2645,2645,2645,2645,0
|
|
20240108,121000,350908775,2645,2645,2645,2645,0
|
|
20240108,120900,350908775,2645,2645,2645,2645,0
|
|
20240108,120800,350908775,2645,2645,2645,2645,0
|
|
20240108,120700,350908775,2645,2645,2645,2645,0
|
|
20240108,120600,350908775,2645,2645,2645,2645,356
|
|
20240108,120500,349967155,2640,2640,2640,2640,50
|
|
20240108,120400,349835155,2640,2640,2640,2640,0
|
|
20240108,120300,349835155,2640,2640,2640,2640,0
|
|
20240108,120200,349835155,2640,2640,2640,2640,0
|
|
20240108,120100,349835155,2640,2640,2640,2640,2107
|
|
20240108,120000,344272675,2640,2640,2640,2640,1
|
|
20240108,115900,344270035,2645,2645,2645,2645,11
|
|
20240108,115800,344240940,2645,2645,2645,2645,0
|
|
20240108,115700,344240940,2645,2645,2645,2645,0
|
|
20240108,115600,344240940,2645,2645,2645,2645,0
|
|
20240108,115500,344240940,2645,2645,2645,2645,0
|
|
20240108,115400,344240940,2645,2645,2645,2645,251
|
|
20240108,115300,343577045,2645,2645,2645,2645,0
|
|
20240108,115200,343577045,2645,2645,2645,2645,0
|
|
20240108,115100,343577045,2645,2645,2645,2645,100
|
|
20240108,115000,343312545,2645,2645,2645,2645,0
|
|
20240108,114900,343312545,2645,2645,2645,2645,1
|
|
20240108,114800,343309900,2645,2645,2645,2645,2
|
|
20240108,114700,343304610,2645,2645,2645,2645,1
|
|
20240108,114600,343301965,2635,2640,2640,2635,1000
|
|
20240108,114500,340666090,2645,2645,2645,2645,33
|
|
20240108,114400,340578805,2650,2650,2650,2650,0
|
|
20240108,114300,340578805,2650,2650,2650,2645,139
|
|
20240108,114200,340210665,2650,2650,2650,2650,37
|
|
20240108,114100,340112615,2650,2650,2650,2650,0
|
|
20240108,114000,340112615,2650,2650,2650,2650,0
|
|
20240108,113900,340112615,2650,2650,2650,2650,5
|
|
20240108,113800,340099365,2650,2650,2650,2650,0
|
|
20240108,113700,340099365,2650,2650,2650,2650,0
|
|
20240108,113600,340099365,2650,2650,2650,2650,0
|
|
20240108,113500,340099365,2650,2650,2650,2650,0
|
|
20240108,113400,340099365,2650,2650,2650,2650,0
|
|
20240108,113300,340099365,2650,2635,2650,2635,13
|
|
20240108,113200,340065095,2635,2650,2650,2635,501
|
|
20240108,113100,338741680,2650,2650,2650,2650,0
|
|
20240108,113000,338741680,2650,2650,2650,2650,1
|
|
20240108,112900,338739030,2645,2645,2645,2645,94
|
|
20240108,112800,338490400,2645,2645,2645,2640,206
|
|
20240108,112700,337946525,2650,2650,2650,2650,1
|
|
20240108,112600,337943875,2640,2640,2640,2640,24
|
|
20240108,112500,337880515,2640,2640,2640,2640,0
|
|
20240108,112400,337880515,2640,2640,2640,2640,0
|
|
20240108,112300,337880515,2640,2645,2645,2640,1216
|
|
20240108,112200,334667615,2645,2645,2645,2645,144
|
|
20240108,112100,334286735,2650,2650,2650,2650,900
|
|
20240108,112000,331901735,2650,2650,2650,2650,292
|
|
20240108,111900,331127935,2650,2650,2650,2650,0
|
|
20240108,111800,331127935,2650,2650,2650,2650,0
|
|
20240108,111700,331127935,2650,2650,2650,2650,0
|
|
20240108,111600,331127935,2650,2655,2655,2650,232
|
|
20240108,111500,330511980,2655,2655,2655,2655,132
|
|
20240108,111400,330161520,2650,2650,2650,2650,231
|
|
20240108,111300,329549370,2645,2645,2645,2645,1068
|
|
20240108,111200,326724510,2645,2645,2645,2645,220
|
|
20240108,111100,326142610,2650,2650,2650,2650,0
|
|
20240108,111000,326142610,2650,2650,2650,2650,323
|
|
20240108,110900,325286660,2650,2650,2650,2650,13
|
|
20240108,110800,325252210,2650,2650,2650,2650,364
|
|
20240108,110700,324287610,2650,2650,2650,2650,1220
|
|
20240108,110600,321054610,2650,2650,2650,2650,200
|
|
20240108,110500,320524610,2655,2655,2655,2655,151
|
|
20240108,110400,320123705,2650,2650,2650,2650,95
|
|
20240108,110300,319871955,2650,2650,2650,2650,0
|
|
20240108,110200,319871955,2650,2650,2650,2650,0
|
|
20240108,110100,319871955,2650,2650,2650,2650,0
|
|
20240108,110000,319871955,2650,2650,2650,2650,100
|
|
20240108,105900,319606955,2655,2655,2655,2655,83
|
|
20240108,105800,319386590,2655,2650,2655,2650,1007
|
|
20240108,105700,316718005,2650,2655,2655,2650,72
|
|
20240108,105600,316527190,2655,2655,2655,2655,0
|
|
20240108,105500,316527190,2655,2655,2655,2655,5
|
|
20240108,105400,316513915,2655,2655,2655,2655,99
|
|
20240108,105300,316251070,2655,2655,2655,2655,0
|
|
20240108,105200,316251070,2655,2655,2655,2655,1
|
|
20240108,105100,316248415,2645,2645,2645,2645,0
|
|
20240108,105000,316248415,2645,2645,2645,2645,238
|
|
20240108,104900,315618905,2645,2645,2645,2645,112
|
|
20240108,104800,315322665,2650,2650,2650,2650,215
|
|
20240108,104700,314752915,2650,2650,2650,2650,2157
|
|
20240108,104600,309036865,2655,2655,2655,2655,150
|
|
20240108,104500,308638615,2660,2660,2660,2660,0
|
|
20240108,104400,308638615,2660,2660,2660,2660,3
|
|
20240108,104300,308630635,2650,2660,2660,2650,2026
|
|
20240108,104200,303258385,2660,2660,2660,2660,16
|
|
20240108,104100,303215825,2660,2660,2660,2660,44
|
|
20240108,104000,303098785,2660,2660,2660,2660,186
|
|
20240108,103900,302604025,2665,2665,2665,2665,200
|
|
20240108,103800,302071025,2665,2665,2665,2665,108
|
|
20240108,103700,301783205,2665,2660,2665,2660,2
|
|
20240108,103600,301777880,2660,2660,2660,2660,0
|
|
20240108,103500,301777880,2660,2660,2660,2660,1160
|
|
20240108,103400,298692280,2660,2660,2660,2660,125
|
|
20240108,103300,298359780,2670,2670,2670,2670,376
|
|
20240108,103200,297355860,2670,2670,2670,2670,35
|
|
20240108,103100,297262410,2655,2670,2670,2655,62
|
|
20240108,103000,297097595,2665,2665,2665,2665,5
|
|
20240108,102900,297084270,2670,2670,2670,2670,32
|
|
20240108,102800,296998830,2675,2670,2675,2670,561
|
|
20240108,102700,295500655,2670,2660,2670,2660,13
|
|
20240108,102600,295466065,2670,2655,2670,2655,73
|
|
20240108,102500,295272145,2670,2675,2675,2660,4230
|
|
20240108,102400,284017650,2675,2675,2675,2675,1138
|
|
20240108,102300,280973500,2660,2665,2675,2660,1441
|
|
20240108,102200,277132475,2680,2680,2680,2680,1079
|
|
20240108,102100,274240755,2665,2670,2670,2665,51
|
|
20240108,102000,274104740,2685,2685,2685,2685,559
|
|
20240108,101900,272603825,2685,2660,2685,2660,4053
|
|
20240108,101800,261731065,2680,2660,2680,2660,929
|
|
20240108,101700,259254300,2665,2660,2665,2660,220
|
|
20240108,101600,258668940,2665,2665,2665,2665,27
|
|
20240108,101500,258596985,2665,2660,2665,2660,58
|
|
20240108,101400,258442690,2660,2660,2660,2660,1
|
|
20240108,101300,258440030,2660,2670,2670,2660,1697
|
|
20240108,101200,253911725,2675,2680,2680,2675,359
|
|
20240108,101100,252951350,2665,2655,2685,2655,10014
|
|
20240108,101000,226245680,2655,2650,2655,2650,141
|
|
20240108,100900,225871625,2655,2650,2655,2650,540
|
|
20240108,100800,224439925,2655,2650,2655,2650,451
|
|
20240108,100700,223244575,2650,2650,2650,2650,0
|
|
20240108,100600,223244575,2650,2645,2650,2645,3
|
|
20240108,100500,223236635,2645,2645,2650,2645,357
|
|
20240108,100400,222292365,2645,2645,2645,2645,10
|
|
20240108,100300,222265915,2645,2645,2645,2645,507
|
|
20240108,100200,220924900,2645,2645,2645,2645,67
|
|
20240108,100100,220747685,2650,2645,2650,2645,88
|
|
20240108,100000,220514905,2640,2640,2640,2640,51
|
|
20240108,095900,220380265,2640,2640,2640,2640,1
|
|
20240108,095800,220377625,2635,2635,2635,2635,0
|
|
20240108,095700,220377625,2635,2635,2635,2635,1
|
|
20240108,095600,220374990,2635,2635,2635,2635,0
|
|
20240108,095500,220374990,2635,2635,2635,2635,0
|
|
20240108,095400,220374990,2635,2630,2635,2630,435
|
|
20240108,095300,219230890,2625,2625,2625,2625,0
|
|
20240108,095200,219230890,2625,2625,2625,2625,13
|
|
20240108,095100,219196765,2630,2625,2630,2625,161
|
|
20240108,095000,218774135,2630,2630,2630,2630,10
|
|
20240108,094900,218747835,2630,2630,2635,2630,1144
|
|
20240108,094800,215739110,2630,2630,2630,2630,0
|
|
20240108,094700,215739110,2630,2610,2630,2605,723
|
|
20240108,094600,213843880,2625,2610,2625,2610,2
|
|
20240108,094500,213838645,2605,2610,2630,2605,1896
|
|
20240108,094400,208897950,2605,2615,2615,2605,2403
|
|
20240108,094300,202626345,2615,2625,2625,2615,7647
|
|
20240108,094200,182579490,2630,2630,2630,2630,0
|
|
20240108,094100,182579490,2630,2630,2630,2630,3
|
|
20240108,094000,182571600,2630,2630,2630,2630,12
|
|
20240108,093900,182540040,2625,2625,2625,2625,0
|
|
20240108,093800,182540040,2625,2625,2625,2625,2445
|
|
20240108,093700,176121915,2630,2630,2630,2630,6
|
|
20240108,093600,176106135,2630,2630,2630,2630,55
|
|
20240108,093500,175961485,2630,2630,2630,2630,517
|
|
20240108,093400,174601775,2630,2625,2630,2625,5
|
|
20240108,093300,174588630,2630,2630,2630,2630,801
|
|
20240108,093200,172482000,2630,2630,2630,2630,772
|
|
20240108,093100,170451640,2630,2630,2630,2630,0
|
|
20240108,093000,170451640,2630,2630,2630,2630,165
|
|
20240108,092900,170017690,2635,2640,2640,2635,141
|
|
20240108,092800,169646140,2640,2640,2640,2640,747
|
|
20240108,092700,167674060,2640,2640,2640,2640,14
|
|
20240108,092600,167637100,2635,2630,2635,2630,3010
|
|
20240108,092500,159715750,2630,2630,2630,2630,0
|
|
20240108,092400,159715750,2630,2630,2630,2630,119
|
|
20240108,092300,159402780,2625,2620,2625,2620,161
|
|
20240108,092200,158980160,2630,2620,2630,2620,1701
|
|
20240108,092100,154511195,2625,2625,2625,2625,2836
|
|
20240108,092000,147066695,2625,2625,2625,2625,100
|
|
20240108,091900,146804195,2630,2630,2630,2630,181
|
|
20240108,091800,146328165,2630,2630,2630,2630,455
|
|
20240108,091700,145131515,2635,2635,2635,2635,0
|
|
20240108,091600,145131515,2635,2635,2635,2635,522
|
|
20240108,091500,143756045,2640,2640,2640,2640,301
|
|
20240108,091400,142961405,2640,2640,2640,2620,1594
|
|
20240108,091300,138773170,2630,2635,2640,2630,5520
|
|
20240108,091200,124233735,2640,2645,2645,2635,511
|
|
20240108,091100,122886190,2650,2650,2650,2650,9
|
|
20240108,091000,122862340,2650,2660,2660,2635,2617
|
|
20240108,090900,115943195,2660,2660,2665,2655,1247
|
|
20240108,090800,112624265,2640,2650,2650,2640,7528
|
|
20240108,090700,92728680,2655,2655,2655,2655,520
|
|
20240108,090600,91348080,2655,2660,2660,2655,144
|
|
20240108,090500,90965155,2650,2645,2650,2645,616
|
|
20240108,090400,89332885,2645,2645,2650,2640,726
|
|
20240108,090300,87413370,2645,2655,2655,2645,1966
|
|
20240108,090200,82207645,2655,2650,2665,2650,3606
|
|
20240108,090100,72633745,2650,2650,2685,2650,9635
|
|
20240108,090000,46850760,2630,2655,2680,2630,17539
|