685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,202100,1104762070,2670,2670,2670,2670,0
|
|
20240109,202000,1104762070,2670,2670,2670,2670,0
|
|
20240109,201900,1104762070,2670,2670,2670,2670,0
|
|
20240109,201800,1104762070,2670,2670,2670,2670,0
|
|
20240109,201700,1104762070,2670,2670,2670,2670,0
|
|
20240109,201600,1104762070,2670,2670,2670,2670,0
|
|
20240109,201500,1104762070,2670,2670,2670,2670,0
|
|
20240109,201400,1104762070,2670,2670,2670,2670,0
|
|
20240109,201300,1104762070,2670,2670,2670,2670,0
|
|
20240109,201200,1104762070,2670,2670,2670,2670,0
|
|
20240109,201100,1104762070,2670,2670,2670,2670,0
|
|
20240109,201000,1104762070,2670,2670,2670,2670,0
|
|
20240109,200900,1104762070,2670,2670,2670,2670,0
|
|
20240109,200800,1104762070,2670,2670,2670,2670,0
|
|
20240109,200700,1104762070,2670,2670,2670,2670,0
|
|
20240109,200600,1104762070,2670,2670,2670,2670,0
|
|
20240109,200500,1104762070,2670,2670,2670,2670,0
|
|
20240109,200400,1104762070,2670,2670,2670,2670,0
|
|
20240109,200300,1104762070,2670,2670,2670,2670,0
|
|
20240109,200200,1104762070,2670,2670,2670,2670,0
|
|
20240109,200100,1104762070,2670,2670,2670,2670,0
|
|
20240109,200000,1104762070,2670,2670,2670,2670,0
|
|
20240109,195900,1104762070,2670,2670,2670,2670,0
|
|
20240109,195800,1104762070,2670,2670,2670,2670,0
|
|
20240109,195700,1104762070,2670,2670,2670,2670,0
|
|
20240109,195600,1104762070,2670,2670,2670,2670,0
|
|
20240109,195500,1104762070,2670,2670,2670,2670,0
|
|
20240109,195400,1104762070,2670,2670,2670,2670,0
|
|
20240109,195300,1104762070,2670,2670,2670,2670,0
|
|
20240109,195200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,195100,1104762070,2670,2670,2670,2670,0
|
|
20240109,195000,1104762070,2670,2670,2670,2670,0
|
|
20240109,194900,1104762070,2670,2670,2670,2670,0
|
|
20240109,194800,1104762070,2670,2670,2670,2670,0
|
|
20240109,194700,1104762070,2670,2670,2670,2670,0
|
|
20240109,194600,1104762070,2670,2670,2670,2670,0
|
|
20240109,194500,1104762070,2670,2670,2670,2670,0
|
|
20240109,194400,1104762070,2670,2670,2670,2670,0
|
|
20240109,194300,1104762070,2670,2670,2670,2670,0
|
|
20240109,194200,1104762070,2670,2670,2670,2670,0
|
|
20240109,194100,1104762070,2670,2670,2670,2670,0
|
|
20240109,194000,1104762070,2670,2670,2670,2670,0
|
|
20240109,193900,1104762070,2670,2670,2670,2670,0
|
|
20240109,193800,1104762070,2670,2670,2670,2670,0
|
|
20240109,193700,1104762070,2670,2670,2670,2670,0
|
|
20240109,193600,1104762070,2670,2670,2670,2670,0
|
|
20240109,193500,1104762070,2670,2670,2670,2670,0
|
|
20240109,193400,1104762070,2670,2670,2670,2670,0
|
|
20240109,193300,1104762070,2670,2670,2670,2670,0
|
|
20240109,193200,1104762070,2670,2670,2670,2670,0
|
|
20240109,193100,1104762070,2670,2670,2670,2670,0
|
|
20240109,193000,1104762070,2670,2670,2670,2670,0
|
|
20240109,192900,1104762070,2670,2670,2670,2670,0
|
|
20240109,192800,1104762070,2670,2670,2670,2670,0
|
|
20240109,192700,1104762070,2670,2670,2670,2670,0
|
|
20240109,192600,1104762070,2670,2670,2670,2670,0
|
|
20240109,192500,1104762070,2670,2670,2670,2670,0
|
|
20240109,192400,1104762070,2670,2670,2670,2670,0
|
|
20240109,192300,1104762070,2670,2670,2670,2670,0
|
|
20240109,192200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,192100,1104762070,2670,2670,2670,2670,0
|
|
20240109,192000,1104762070,2670,2670,2670,2670,0
|
|
20240109,191900,1104762070,2670,2670,2670,2670,0
|
|
20240109,191800,1104762070,2670,2670,2670,2670,0
|
|
20240109,191700,1104762070,2670,2670,2670,2670,0
|
|
20240109,191600,1104762070,2670,2670,2670,2670,0
|
|
20240109,191500,1104762070,2670,2670,2670,2670,0
|
|
20240109,191400,1104762070,2670,2670,2670,2670,0
|
|
20240109,191300,1104762070,2670,2670,2670,2670,0
|
|
20240109,191200,1104762070,2670,2670,2670,2670,0
|
|
20240109,191100,1104762070,2670,2670,2670,2670,0
|
|
20240109,191000,1104762070,2670,2670,2670,2670,0
|
|
20240109,190900,1104762070,2670,2670,2670,2670,0
|
|
20240109,190800,1104762070,2670,2670,2670,2670,0
|
|
20240109,190700,1104762070,2670,2670,2670,2670,0
|
|
20240109,190600,1104762070,2670,2670,2670,2670,0
|
|
20240109,190500,1104762070,2670,2670,2670,2670,0
|
|
20240109,190400,1104762070,2670,2670,2670,2670,0
|
|
20240109,190300,1104762070,2670,2670,2670,2670,0
|
|
20240109,190200,1104762070,2670,2670,2670,2670,0
|
|
20240109,190100,1104762070,2670,2670,2670,2670,0
|
|
20240109,190000,1104762070,2670,2670,2670,2670,0
|
|
20240109,185900,1104762070,2670,2670,2670,2670,0
|
|
20240109,185800,1104762070,2670,2670,2670,2670,0
|
|
20240109,185700,1104762070,2670,2670,2670,2670,0
|
|
20240109,185600,1104762070,2670,2670,2670,2670,0
|
|
20240109,185500,1104762070,2670,2670,2670,2670,0
|
|
20240109,185400,1104762070,2670,2670,2670,2670,0
|
|
20240109,185300,1104762070,2670,2670,2670,2670,0
|
|
20240109,185200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,185100,1104762070,2670,2670,2670,2670,0
|
|
20240109,185000,1104762070,2670,2670,2670,2670,0
|
|
20240109,184900,1104762070,2670,2670,2670,2670,0
|
|
20240109,184800,1104762070,2670,2670,2670,2670,0
|
|
20240109,184700,1104762070,2670,2670,2670,2670,0
|
|
20240109,184600,1104762070,2670,2670,2670,2670,0
|
|
20240109,184500,1104762070,2670,2670,2670,2670,0
|
|
20240109,184400,1104762070,2670,2670,2670,2670,0
|
|
20240109,184300,1104762070,2670,2670,2670,2670,0
|
|
20240109,184200,1104762070,2670,2670,2670,2670,0
|
|
20240109,184100,1104762070,2670,2670,2670,2670,0
|
|
20240109,184000,1104762070,2670,2670,2670,2670,0
|
|
20240109,183900,1104762070,2670,2670,2670,2670,0
|
|
20240109,183800,1104762070,2670,2670,2670,2670,0
|
|
20240109,183700,1104762070,2670,2670,2670,2670,0
|
|
20240109,183600,1104762070,2670,2670,2670,2670,0
|
|
20240109,183500,1104762070,2670,2670,2670,2670,0
|
|
20240109,183400,1104762070,2670,2670,2670,2670,0
|
|
20240109,183300,1104762070,2670,2670,2670,2670,0
|
|
20240109,183200,1104762070,2670,2670,2670,2670,0
|
|
20240109,183100,1104762070,2670,2670,2670,2670,0
|
|
20240109,183000,1104762070,2670,2670,2670,2670,0
|
|
20240109,182900,1104762070,2670,2670,2670,2670,0
|
|
20240109,182800,1104762070,2670,2670,2670,2670,0
|
|
20240109,182700,1104762070,2670,2670,2670,2670,0
|
|
20240109,182600,1104762070,2670,2670,2670,2670,0
|
|
20240109,182500,1104762070,2670,2670,2670,2670,0
|
|
20240109,182400,1104762070,2670,2670,2670,2670,0
|
|
20240109,182300,1104762070,2670,2670,2670,2670,0
|
|
20240109,182200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,182100,1104762070,2670,2670,2670,2670,0
|
|
20240109,182000,1104762070,2670,2670,2670,2670,0
|
|
20240109,181900,1104762070,2670,2670,2670,2670,0
|
|
20240109,181800,1104762070,2670,2670,2670,2670,0
|
|
20240109,181700,1104762070,2670,2670,2670,2670,0
|
|
20240109,181600,1104762070,2670,2670,2670,2670,0
|
|
20240109,181500,1104762070,2670,2670,2670,2670,0
|
|
20240109,181400,1104762070,2670,2670,2670,2670,0
|
|
20240109,181300,1104762070,2670,2670,2670,2670,0
|
|
20240109,181200,1104762070,2670,2670,2670,2670,0
|
|
20240109,181100,1104762070,2670,2670,2670,2670,0
|
|
20240109,181000,1104762070,2670,2670,2670,2670,0
|
|
20240109,180900,1104762070,2670,2670,2670,2670,0
|
|
20240109,180800,1104762070,2670,2670,2670,2670,0
|
|
20240109,180700,1104762070,2670,2670,2670,2670,0
|
|
20240109,180600,1104762070,2670,2670,2670,2670,0
|
|
20240109,180500,1104762070,2670,2670,2670,2670,0
|
|
20240109,180400,1104762070,2670,2670,2670,2670,0
|
|
20240109,180300,1104762070,2670,2670,2670,2670,0
|
|
20240109,180200,1104762070,2670,2670,2670,2670,0
|
|
20240109,180100,1104762070,2670,2670,2670,2670,0
|
|
20240109,180000,1104762070,2670,2670,2670,2670,0
|
|
20240109,175900,1104762070,2670,2670,2670,2670,0
|
|
20240109,175800,1104762070,2670,2670,2670,2670,0
|
|
20240109,175700,1104762070,2670,2670,2670,2670,0
|
|
20240109,175600,1104762070,2670,2670,2670,2670,0
|
|
20240109,175500,1104762070,2670,2670,2670,2670,0
|
|
20240109,175400,1104762070,2670,2670,2670,2670,0
|
|
20240109,175300,1104762070,2670,2670,2670,2670,0
|
|
20240109,175200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,175100,1104762070,2670,2670,2670,2670,0
|
|
20240109,175000,1104762070,2670,2670,2670,2670,0
|
|
20240109,174900,1104762070,2670,2670,2670,2670,0
|
|
20240109,174800,1104762070,2670,2670,2670,2670,0
|
|
20240109,174700,1104762070,2670,2670,2670,2670,0
|
|
20240109,174600,1104762070,2670,2670,2670,2670,0
|
|
20240109,174500,1104762070,2670,2670,2670,2670,0
|
|
20240109,174400,1104762070,2670,2670,2670,2670,0
|
|
20240109,174300,1104762070,2670,2670,2670,2670,0
|
|
20240109,174200,1104762070,2670,2670,2670,2670,0
|
|
20240109,174100,1104762070,2670,2670,2670,2670,0
|
|
20240109,174000,1104762070,2670,2670,2670,2670,0
|
|
20240109,173900,1104762070,2670,2670,2670,2670,0
|
|
20240109,173800,1104762070,2670,2670,2670,2670,0
|
|
20240109,173700,1104762070,2670,2670,2670,2670,0
|
|
20240109,173600,1104762070,2670,2670,2670,2670,0
|
|
20240109,173500,1104762070,2670,2670,2670,2670,0
|
|
20240109,173400,1104762070,2670,2670,2670,2670,0
|
|
20240109,173300,1104762070,2670,2670,2670,2670,0
|
|
20240109,173200,1104762070,2670,2670,2670,2670,0
|
|
20240109,173100,1104762070,2670,2670,2670,2670,0
|
|
20240109,173000,1104762070,2670,2670,2670,2670,0
|
|
20240109,172900,1104762070,2670,2670,2670,2670,0
|
|
20240109,172800,1104762070,2670,2670,2670,2670,0
|
|
20240109,172700,1104762070,2670,2670,2670,2670,0
|
|
20240109,172600,1104762070,2670,2670,2670,2670,0
|
|
20240109,172500,1104762070,2670,2670,2670,2670,0
|
|
20240109,172400,1104762070,2670,2670,2670,2670,0
|
|
20240109,172300,1104762070,2670,2670,2670,2670,0
|
|
20240109,172200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,172100,1104762070,2670,2670,2670,2670,0
|
|
20240109,172000,1104762070,2670,2670,2670,2670,0
|
|
20240109,171900,1104762070,2670,2670,2670,2670,0
|
|
20240109,171800,1104762070,2670,2670,2670,2670,0
|
|
20240109,171700,1104762070,2670,2670,2670,2670,0
|
|
20240109,171600,1104762070,2670,2670,2670,2670,0
|
|
20240109,171500,1104762070,2670,2670,2670,2670,0
|
|
20240109,171400,1104762070,2670,2670,2670,2670,0
|
|
20240109,171300,1104762070,2670,2670,2670,2670,0
|
|
20240109,171200,1104762070,2670,2670,2670,2670,0
|
|
20240109,171100,1104762070,2670,2670,2670,2670,0
|
|
20240109,171000,1104762070,2670,2670,2670,2670,0
|
|
20240109,170900,1104762070,2670,2670,2670,2670,0
|
|
20240109,170800,1104762070,2670,2670,2670,2670,0
|
|
20240109,170700,1104762070,2670,2670,2670,2670,0
|
|
20240109,170600,1104762070,2670,2670,2670,2670,0
|
|
20240109,170500,1104762070,2670,2670,2670,2670,0
|
|
20240109,170400,1104762070,2670,2670,2670,2670,0
|
|
20240109,170300,1104762070,2670,2670,2670,2670,0
|
|
20240109,170200,1104762070,2670,2670,2670,2670,0
|
|
20240109,170100,1104762070,2670,2670,2670,2670,0
|
|
20240109,170000,1104762070,2670,2670,2670,2670,0
|
|
20240109,165900,1104762070,2670,2670,2670,2670,0
|
|
20240109,165800,1104762070,2670,2670,2670,2670,0
|
|
20240109,165700,1104762070,2670,2670,2670,2670,0
|
|
20240109,165600,1104762070,2670,2670,2670,2670,0
|
|
20240109,165500,1104762070,2670,2670,2670,2670,0
|
|
20240109,165400,1104762070,2670,2670,2670,2670,0
|
|
20240109,165300,1104762070,2670,2670,2670,2670,0
|
|
20240109,165200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,165100,1104762070,2670,2670,2670,2670,0
|
|
20240109,165000,1104762070,2670,2670,2670,2670,0
|
|
20240109,164900,1104762070,2670,2670,2670,2670,0
|
|
20240109,164800,1104762070,2670,2670,2670,2670,0
|
|
20240109,164700,1104762070,2670,2670,2670,2670,0
|
|
20240109,164600,1104762070,2670,2670,2670,2670,0
|
|
20240109,164500,1104762070,2670,2670,2670,2670,0
|
|
20240109,164400,1104762070,2670,2670,2670,2670,0
|
|
20240109,164300,1104762070,2670,2670,2670,2670,0
|
|
20240109,164200,1104762070,2670,2670,2670,2670,0
|
|
20240109,164100,1104762070,2670,2670,2670,2670,0
|
|
20240109,164000,1104762070,2670,2670,2670,2670,0
|
|
20240109,163900,1104762070,2670,2670,2670,2670,0
|
|
20240109,163800,1104762070,2670,2670,2670,2670,0
|
|
20240109,163700,1104762070,2670,2670,2670,2670,0
|
|
20240109,163600,1104762070,2670,2670,2670,2670,0
|
|
20240109,163500,1104762070,2670,2670,2670,2670,0
|
|
20240109,163400,1104762070,2670,2670,2670,2670,0
|
|
20240109,163300,1104762070,2670,2670,2670,2670,0
|
|
20240109,163200,1104762070,2670,2670,2670,2670,0
|
|
20240109,163100,1104762070,2670,2670,2670,2670,0
|
|
20240109,163000,1104762070,2670,2670,2670,2670,0
|
|
20240109,162900,1104762070,2670,2670,2670,2670,0
|
|
20240109,162800,1104762070,2670,2670,2670,2670,0
|
|
20240109,162700,1104762070,2670,2670,2670,2670,0
|
|
20240109,162600,1104762070,2670,2670,2670,2670,0
|
|
20240109,162500,1104762070,2670,2670,2670,2670,0
|
|
20240109,162400,1104762070,2670,2670,2670,2670,0
|
|
20240109,162300,1104762070,2670,2670,2670,2670,0
|
|
20240109,162200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,162100,1104762070,2670,2670,2670,2670,0
|
|
20240109,162000,1104762070,2670,2670,2670,2670,0
|
|
20240109,161900,1104762070,2670,2670,2670,2670,0
|
|
20240109,161800,1104762070,2670,2670,2670,2670,0
|
|
20240109,161700,1104762070,2670,2670,2670,2670,0
|
|
20240109,161600,1104762070,2670,2670,2670,2670,0
|
|
20240109,161500,1104762070,2670,2670,2670,2670,0
|
|
20240109,161400,1104762070,2670,2670,2670,2670,0
|
|
20240109,161300,1104762070,2670,2670,2670,2670,0
|
|
20240109,161200,1104762070,2670,2670,2670,2670,0
|
|
20240109,161100,1104762070,2670,2670,2670,2670,0
|
|
20240109,161000,1104762070,2670,2670,2670,2670,0
|
|
20240109,160900,1104762070,2670,2670,2670,2670,0
|
|
20240109,160800,1104762070,2670,2670,2670,2670,0
|
|
20240109,160700,1104762070,2670,2670,2670,2670,0
|
|
20240109,160600,1104762070,2670,2670,2670,2670,0
|
|
20240109,160500,1104762070,2670,2670,2670,2670,0
|
|
20240109,160400,1104762070,2670,2670,2670,2670,0
|
|
20240109,160300,1104762070,2670,2670,2670,2670,0
|
|
20240109,160200,1104762070,2670,2670,2670,2670,0
|
|
20240109,160100,1104762070,2670,2670,2670,2670,0
|
|
20240109,160000,1104762070,2670,2670,2670,2670,0
|
|
20240109,155900,1104762070,2670,2670,2670,2670,0
|
|
20240109,155800,1104762070,2670,2670,2670,2670,0
|
|
20240109,155700,1104762070,2670,2670,2670,2670,0
|
|
20240109,155600,1104762070,2670,2670,2670,2670,0
|
|
20240109,155500,1104762070,2670,2670,2670,2670,0
|
|
20240109,155400,1104762070,2670,2670,2670,2670,0
|
|
20240109,155300,1104762070,2670,2670,2670,2670,0
|
|
20240109,155200,1104762070,2670,2670,2670,2670,5572
|
|
20240109,155100,1104762070,2670,2670,2670,2670,0
|
|
20240109,155000,1104762070,2670,2670,2670,2670,0
|
|
20240109,154900,1104762070,2670,2670,2670,2670,0
|
|
20240109,154800,1104762070,2670,2670,2670,2670,0
|
|
20240109,154700,1104762070,2670,2670,2670,2670,0
|
|
20240109,154600,1104762070,2670,2670,2670,2670,0
|
|
20240109,154500,1104762070,2670,2670,2670,2670,0
|
|
20240109,154400,1104762070,2670,2670,2670,2670,0
|
|
20240109,154300,1104762070,2670,2670,2670,2670,0
|
|
20240109,154200,1104762070,2670,2670,2670,2670,0
|
|
20240109,154100,1104762070,2670,2670,2670,2670,0
|
|
20240109,154000,1104762070,2670,2670,2670,2670,0
|
|
20240109,153900,1104762070,2670,2670,2670,2670,0
|
|
20240109,153800,1104762070,2670,2670,2670,2670,0
|
|
20240109,153700,1104762070,2670,2670,2670,2670,0
|
|
20240109,153600,1104762070,2670,2670,2670,2670,0
|
|
20240109,153500,1104762070,2670,2670,2670,2670,0
|
|
20240109,153400,1104762070,2670,2670,2670,2670,0
|
|
20240109,153300,1104762070,2670,2670,2670,2670,0
|
|
20240109,153200,1104762070,2670,2670,2670,2670,0
|
|
20240109,153100,1104762070,2670,2670,2670,2670,0
|
|
20240109,153000,1104762070,2670,2670,2670,2670,5572
|
|
20240109,152900,1089884830,2685,2685,2685,2685,0
|
|
20240109,152800,1089884830,2685,2685,2685,2685,0
|
|
20240109,152700,1089884830,2685,2685,2685,2685,0
|
|
20240109,152600,1089884830,2685,2685,2685,2685,0
|
|
20240109,152500,1089884830,2685,2685,2685,2685,0
|
|
20240109,152400,1089884830,2685,2685,2685,2685,0
|
|
20240109,152300,1089884830,2685,2685,2685,2685,0
|
|
20240109,152200,1089884830,2685,2685,2685,2685,0
|
|
20240109,152100,1089884830,2685,2685,2685,2685,0
|
|
20240109,152000,1089884830,2685,2685,2685,2685,0
|
|
20240109,151900,1089884830,2685,2685,2685,2685,182
|
|
20240109,151800,1089396160,2685,2670,2685,2670,1016
|
|
20240109,151700,1086673290,2680,2680,2680,2675,163
|
|
20240109,151600,1086236635,2675,2670,2675,2670,643
|
|
20240109,151500,1084519120,2670,2680,2680,2670,929
|
|
20240109,151400,1082036300,2675,2680,2680,2675,161
|
|
20240109,151300,1081605315,2675,2680,2680,2675,107
|
|
20240109,151200,1081318860,2680,2680,2680,2680,431
|
|
20240109,151100,1080163780,2680,2680,2680,2680,192
|
|
20240109,151000,1079649220,2680,2680,2680,2680,60
|
|
20240109,150900,1079488420,2680,2680,2680,2680,43
|
|
20240109,150800,1079373180,2680,2680,2680,2680,59
|
|
20240109,150700,1079215060,2675,2675,2680,2675,1822
|
|
20240109,150600,1074340960,2670,2670,2670,2670,78
|
|
20240109,150500,1074132700,2665,2670,2670,2665,1643
|
|
20240109,150400,1069752705,2675,2675,2675,2675,104
|
|
20240109,150300,1069474505,2670,2675,2675,2670,796
|
|
20240109,150200,1067347705,2675,2680,2680,2675,154
|
|
20240109,150100,1066935505,2680,2680,2680,2680,48
|
|
20240109,150000,1066806865,2670,2680,2680,2670,739
|
|
20240109,145900,1064831000,2680,2680,2680,2680,1
|
|
20240109,145800,1064828320,2675,2680,2680,2675,3126
|
|
20240109,145700,1056465995,2680,2680,2680,2680,243
|
|
20240109,145600,1055814755,2680,2680,2680,2680,46
|
|
20240109,145500,1055691475,2680,2680,2680,2680,90
|
|
20240109,145400,1055450275,2675,2675,2675,2675,513
|
|
20240109,145300,1054078000,2680,2680,2680,2680,43
|
|
20240109,145200,1053962760,2675,2680,2680,2675,153
|
|
20240109,145100,1053553220,2680,2680,2680,2680,226
|
|
20240109,145000,1052947540,2680,2680,2680,2680,107
|
|
20240109,144900,1052660780,2680,2680,2680,2680,47
|
|
20240109,144800,1052534820,2680,2680,2680,2680,0
|
|
20240109,144700,1052534820,2680,2670,2680,2670,181
|
|
20240109,144600,1052051540,2670,2675,2675,2670,559
|
|
20240109,144500,1050558715,2675,2675,2675,2670,206
|
|
20240109,144400,1050008165,2670,2670,2670,2670,390
|
|
20240109,144300,1048966865,2670,2675,2675,2670,1695
|
|
20240109,144200,1044440935,2670,2675,2675,2670,167
|
|
20240109,144100,1043994710,2675,2675,2675,2675,219
|
|
20240109,144000,1043408885,2680,2680,2680,2680,1
|
|
20240109,143900,1043406205,2675,2675,2675,2675,0
|
|
20240109,143800,1043406205,2675,2675,2675,2675,898
|
|
20240109,143700,1041004055,2680,2680,2680,2680,0
|
|
20240109,143600,1041004055,2680,2680,2680,2680,821
|
|
20240109,143500,1038803775,2680,2675,2680,2675,544
|
|
20240109,143400,1037345865,2680,2675,2680,2675,381
|
|
20240109,143300,1036326685,2680,2680,2680,2680,0
|
|
20240109,143200,1036326685,2680,2675,2680,2675,765
|
|
20240109,143100,1034278440,2670,2670,2670,2670,18
|
|
20240109,143000,1034230380,2675,2670,2675,2670,1015
|
|
20240109,142900,1031515330,2670,2675,2675,2670,1010
|
|
20240109,142800,1028818580,2675,2675,2675,2675,21
|
|
20240109,142700,1028762405,2665,2670,2670,2665,800
|
|
20240109,142600,1026627225,2680,2675,2680,2670,548
|
|
20240109,142500,1025163820,2675,2675,2675,2675,361
|
|
20240109,142400,1024198145,2670,2670,2670,2670,0
|
|
20240109,142300,1024198145,2670,2670,2670,2670,0
|
|
20240109,142200,1024198145,2670,2670,2670,2670,725
|
|
20240109,142100,1022262395,2670,2670,2670,2670,3
|
|
20240109,142000,1022254385,2665,2670,2670,2665,319
|
|
20240109,141900,1021404115,2670,2670,2670,2670,100
|
|
20240109,141800,1021137115,2670,2670,2670,2670,29
|
|
20240109,141700,1021059685,2670,2675,2675,2670,11
|
|
20240109,141600,1021030310,2675,2670,2675,2665,456
|
|
20240109,141500,1019814860,2665,2670,2670,2665,76
|
|
20240109,141400,1019611970,2670,2670,2670,2670,400
|
|
20240109,141300,1018543970,2670,2670,2670,2670,183
|
|
20240109,141200,1018055360,2670,2670,2670,2670,0
|
|
20240109,141100,1018055360,2670,2670,2670,2670,3
|
|
20240109,141000,1018047350,2665,2665,2665,2665,1000
|
|
20240109,140900,1015382350,2665,2665,2665,2665,55
|
|
20240109,140800,1015235775,2670,2670,2670,2670,66
|
|
20240109,140700,1015059555,2670,2670,2670,2670,700
|
|
20240109,140600,1013190555,2665,2670,2670,2665,373
|
|
20240109,140500,1012196490,2670,2670,2670,2670,190
|
|
20240109,140400,1011689190,2670,2670,2670,2670,627
|
|
20240109,140300,1010015100,2670,2670,2670,2670,3732
|
|
20240109,140200,1000050660,2675,2680,2680,2675,1556
|
|
20240109,140100,995888080,2680,2680,2680,2680,2
|
|
20240109,140000,995882720,2680,2680,2680,2680,9
|
|
20240109,135900,995858600,2680,2690,2690,2680,2634
|
|
20240109,135800,988794360,2690,2690,2690,2690,0
|
|
20240109,135700,988794360,2690,2685,2690,2685,477
|
|
20240109,135600,987513425,2685,2685,2685,2685,1346
|
|
20240109,135500,983899415,2685,2685,2685,2685,77
|
|
20240109,135400,983692670,2685,2680,2685,2680,1729
|
|
20240109,135300,979058945,2680,2680,2680,2680,691
|
|
20240109,135200,977207065,2680,2680,2680,2680,109
|
|
20240109,135100,976914945,2680,2680,2680,2680,500
|
|
20240109,135000,975574945,2680,2680,2680,2680,1271
|
|
20240109,134900,972168665,2680,2680,2680,2680,6
|
|
20240109,134800,972152585,2675,2675,2675,2675,0
|
|
20240109,134700,972152585,2675,2675,2675,2675,290
|
|
20240109,134600,971376835,2685,2685,2685,2685,13
|
|
20240109,134500,971341930,2685,2680,2685,2680,339
|
|
20240109,134400,970433405,2680,2680,2680,2680,0
|
|
20240109,134300,970433405,2680,2680,2680,2680,20
|
|
20240109,134200,970379805,2675,2675,2675,2675,965
|
|
20240109,134100,967798430,2675,2680,2680,2675,4
|
|
20240109,134000,967787720,2675,2685,2685,2675,861
|
|
20240109,133900,965481735,2675,2680,2685,2675,101
|
|
20240109,133800,965211300,2680,2680,2680,2680,370
|
|
20240109,133700,964219700,2680,2675,2680,2675,2552
|
|
20240109,133600,957384465,2690,2675,2690,2670,2656
|
|
20240109,133500,950279630,2680,2690,2690,2680,5367
|
|
20240109,133400,935884270,2685,2690,2695,2675,3303
|
|
20240109,133300,927010780,2695,2705,2720,2665,21678
|
|
20240109,133200,868646500,2700,2700,2710,2680,14918
|
|
20240109,133100,828405970,2690,2720,2750,2685,63116
|
|
20240109,133000,657117530,2720,2675,2720,2665,54945
|
|
20240109,132900,508964835,2680,2680,2680,2680,0
|
|
20240109,132800,508964835,2680,2680,2680,2680,5112
|
|
20240109,132700,495264675,2680,2680,2680,2680,1
|
|
20240109,132600,495261995,2660,2680,2680,2660,1018
|
|
20240109,132500,492534370,2675,2675,2675,2670,1133
|
|
20240109,132400,489503845,2670,2670,2670,2670,111
|
|
20240109,132300,489207475,2670,2665,2670,2665,394
|
|
20240109,132200,488155545,2665,2660,2665,2650,273
|
|
20240109,132100,487429140,2665,2660,2665,2660,383
|
|
20240109,132000,486409350,2650,2660,2660,2650,775
|
|
20240109,131900,484350050,2660,2660,2660,2660,1
|
|
20240109,131800,484347390,2645,2655,2655,2645,9449
|
|
20240109,131700,459338415,2655,2655,2655,2655,2101
|
|
20240109,131600,453760260,2655,2655,2655,2655,866
|
|
20240109,131500,451461030,2655,2665,2665,2655,135
|
|
20240109,131400,451102595,2655,2655,2655,2655,3934
|
|
20240109,131300,440657825,2655,2655,2655,2655,3000
|
|
20240109,131200,432692825,2670,2670,2670,2670,0
|
|
20240109,131100,432692825,2670,2670,2670,2670,0
|
|
20240109,131000,432692825,2670,2670,2670,2670,0
|
|
20240109,130900,432692825,2670,2670,2670,2670,30
|
|
20240109,130800,432612725,2670,2670,2670,2670,1
|
|
20240109,130700,432610055,2670,2660,2670,2650,4179
|
|
20240109,130600,421516865,2660,2660,2660,2660,389
|
|
20240109,130500,420482125,2670,2670,2670,2670,0
|
|
20240109,130400,420482125,2670,2670,2670,2670,0
|
|
20240109,130300,420482125,2670,2670,2670,2670,1
|
|
20240109,130200,420479455,2670,2670,2670,2670,0
|
|
20240109,130100,420479455,2670,2670,2670,2670,0
|
|
20240109,130000,420479455,2670,2670,2670,2670,0
|
|
20240109,125900,420479455,2670,2670,2670,2670,0
|
|
20240109,125800,420479455,2670,2670,2670,2670,0
|
|
20240109,125700,420479455,2670,2670,2670,2670,0
|
|
20240109,125600,420479455,2670,2670,2670,2670,1
|
|
20240109,125500,420476785,2660,2660,2660,2660,0
|
|
20240109,125400,420476785,2660,2660,2660,2660,0
|
|
20240109,125300,420476785,2660,2660,2660,2660,4100
|
|
20240109,125200,409570785,2670,2670,2670,2670,0
|
|
20240109,125100,409570785,2670,2670,2670,2670,23
|
|
20240109,125000,409509375,2675,2675,2675,2675,0
|
|
20240109,124900,409509375,2675,2675,2675,2675,74
|
|
20240109,124800,409311425,2670,2670,2670,2670,919
|
|
20240109,124700,406857695,2670,2670,2670,2670,20
|
|
20240109,124600,406804295,2670,2670,2670,2670,0
|
|
20240109,124500,406804295,2670,2670,2670,2670,0
|
|
20240109,124400,406804295,2670,2670,2670,2670,1335
|
|
20240109,124300,403239845,2660,2660,2660,2660,149
|
|
20240109,124200,402843505,2670,2670,2670,2670,0
|
|
20240109,124100,402843505,2670,2670,2670,2670,0
|
|
20240109,124000,402843505,2670,2670,2670,2670,0
|
|
20240109,123900,402843505,2670,2670,2670,2670,5
|
|
20240109,123800,402830155,2660,2660,2660,2660,0
|
|
20240109,123700,402830155,2660,2660,2660,2660,100
|
|
20240109,123600,402564155,2660,2675,2675,2660,11
|
|
20240109,123500,402534745,2660,2675,2675,2660,101
|
|
20240109,123400,402264585,2675,2675,2675,2675,0
|
|
20240109,123300,402264585,2675,2675,2675,2675,1000
|
|
20240109,123200,399589585,2675,2675,2675,2675,10
|
|
20240109,123100,399562835,2655,2670,2670,2655,17293
|
|
20240109,123000,353511750,2675,2675,2675,2675,0
|
|
20240109,122900,353511750,2675,2675,2675,2675,1749
|
|
20240109,122800,348833175,2675,2675,2675,2675,0
|
|
20240109,122700,348833175,2675,2675,2675,2675,9
|
|
20240109,122600,348809100,2675,2680,2680,2675,1000
|
|
20240109,122500,346133600,2690,2690,2690,2690,0
|
|
20240109,122400,346133600,2690,2690,2690,2690,949
|
|
20240109,122300,343580790,2690,2690,2690,2690,550
|
|
20240109,122200,342101290,2690,2685,2690,2685,1000
|
|
20240109,122100,339411505,2685,2685,2685,2685,1500
|
|
20240109,122000,335384005,2680,2680,2680,2680,100
|
|
20240109,121900,335116005,2680,2680,2680,2680,0
|
|
20240109,121800,335116005,2680,2680,2680,2680,16
|
|
20240109,121700,335073125,2685,2685,2685,2685,70
|
|
20240109,121600,334885175,2685,2685,2685,2685,0
|
|
20240109,121500,334885175,2685,2675,2685,2675,501
|
|
20240109,121400,333544990,2675,2675,2675,2675,40
|
|
20240109,121300,333437990,2680,2680,2680,2680,300
|
|
20240109,121200,332633990,2685,2685,2685,2685,0
|
|
20240109,121100,332633990,2685,2675,2685,2675,76
|
|
20240109,121000,332430680,2675,2685,2685,2675,1327
|
|
20240109,120900,328874385,2685,2690,2690,2685,6
|
|
20240109,120800,328858270,2690,2690,2690,2690,0
|
|
20240109,120700,328858270,2690,2690,2690,2690,12
|
|
20240109,120600,328825990,2690,2690,2690,2690,638
|
|
20240109,120500,327109770,2690,2690,2690,2690,100
|
|
20240109,120400,326840770,2685,2685,2685,2685,189
|
|
20240109,120300,326333305,2685,2685,2685,2685,173
|
|
20240109,120200,325868800,2685,2690,2690,2685,602
|
|
20240109,120100,324249430,2690,2690,2690,2690,0
|
|
20240109,120000,324249430,2690,2680,2690,2680,8387
|
|
20240109,115900,301700390,2680,2680,2680,2680,1
|
|
20240109,115800,301697710,2680,2680,2680,2680,0
|
|
20240109,115700,301697710,2680,2680,2680,2680,0
|
|
20240109,115600,301697710,2680,2680,2680,2680,0
|
|
20240109,115500,301697710,2680,2680,2680,2680,3253
|
|
20240109,115400,292979670,2680,2680,2680,2680,100
|
|
20240109,115300,292711670,2680,2685,2685,2680,34
|
|
20240109,115200,292620530,2685,2685,2685,2685,37
|
|
20240109,115100,292521185,2685,2685,2685,2685,0
|
|
20240109,115000,292521185,2685,2685,2685,2685,0
|
|
20240109,114900,292521185,2685,2685,2685,2685,0
|
|
20240109,114800,292521185,2685,2680,2685,2680,750
|
|
20240109,114700,290509185,2685,2685,2685,2685,141
|
|
20240109,114600,290130600,2685,2685,2685,2685,0
|
|
20240109,114500,290130600,2685,2685,2685,2685,0
|
|
20240109,114400,290130600,2685,2685,2685,2685,801
|
|
20240109,114300,287979915,2690,2690,2690,2690,1
|
|
20240109,114200,287977225,2685,2685,2685,2685,0
|
|
20240109,114100,287977225,2685,2685,2685,2685,100
|
|
20240109,114000,287708725,2690,2690,2690,2690,2
|
|
20240109,113900,287703345,2685,2685,2685,2685,30
|
|
20240109,113800,287622795,2690,2690,2690,2690,1935
|
|
20240109,113700,282417645,2695,2690,2695,2690,17
|
|
20240109,113600,282371865,2690,2690,2690,2690,98
|
|
20240109,113500,282108245,2695,2695,2695,2695,21
|
|
20240109,113400,282051650,2695,2690,2695,2690,3088
|
|
20240109,113300,273738045,2685,2685,2685,2685,0
|
|
20240109,113200,273738045,2685,2685,2685,2685,0
|
|
20240109,113100,273738045,2685,2685,2685,2685,8
|
|
20240109,113000,273716565,2685,2685,2685,2685,734
|
|
20240109,112900,271745775,2680,2680,2680,2680,0
|
|
20240109,112800,271745775,2680,2680,2680,2680,13
|
|
20240109,112700,271710935,2680,2680,2680,2680,48
|
|
20240109,112600,271582295,2680,2680,2680,2680,0
|
|
20240109,112500,271582295,2680,2680,2680,2680,262
|
|
20240109,112400,270880135,2685,2685,2685,2685,146
|
|
20240109,112300,270488125,2685,2685,2685,2685,0
|
|
20240109,112200,270488125,2685,2685,2685,2685,100
|
|
20240109,112100,270219625,2685,2685,2685,2685,1
|
|
20240109,112000,270216940,2680,2680,2680,2680,504
|
|
20240109,111900,268866220,2680,2680,2680,2680,1
|
|
20240109,111800,268863540,2680,2680,2680,2680,494
|
|
20240109,111700,267539620,2685,2685,2685,2685,10
|
|
20240109,111600,267512770,2690,2690,2690,2690,0
|
|
20240109,111500,267512770,2690,2690,2690,2690,0
|
|
20240109,111400,267512770,2690,2690,2690,2690,2
|
|
20240109,111300,267507390,2690,2685,2690,2665,8635
|
|
20240109,111200,244404120,2690,2690,2690,2690,0
|
|
20240109,111100,244404120,2690,2685,2690,2685,1004
|
|
20240109,111000,241703375,2690,2690,2690,2690,205
|
|
20240109,110900,241151925,2690,2690,2690,2690,1
|
|
20240109,110800,241149235,2690,2690,2695,2690,3232
|
|
20240109,110700,232451430,2690,2690,2690,2690,943
|
|
20240109,110600,229914760,2690,2685,2690,2685,217
|
|
20240109,110500,229332110,2690,2690,2690,2690,0
|
|
20240109,110400,229332110,2690,2690,2690,2690,1
|
|
20240109,110300,229329420,2675,2690,2690,2675,201
|
|
20240109,110200,228788745,2690,2690,2690,2690,250
|
|
20240109,110100,228116245,2685,2685,2685,2685,0
|
|
20240109,110000,228116245,2685,2680,2685,2680,289
|
|
20240109,105900,227340780,2680,2680,2680,2680,733
|
|
20240109,105800,225376340,2680,2680,2680,2680,0
|
|
20240109,105700,225376340,2680,2680,2680,2680,0
|
|
20240109,105600,225376340,2680,2680,2680,2680,0
|
|
20240109,105500,225376340,2680,2680,2680,2680,0
|
|
20240109,105400,225376340,2680,2680,2680,2680,2270
|
|
20240109,105300,219292740,2685,2680,2685,2680,423
|
|
20240109,105200,218156990,2685,2685,2685,2685,67
|
|
20240109,105100,217977095,2690,2690,2690,2690,0
|
|
20240109,105000,217977095,2690,2690,2690,2690,0
|
|
20240109,104900,217977095,2690,2690,2690,2690,1
|
|
20240109,104800,217974405,2680,2680,2680,2680,1211
|
|
20240109,104700,214728925,2690,2680,2690,2680,101
|
|
20240109,104600,214457735,2680,2680,2680,2680,0
|
|
20240109,104500,214457735,2680,2680,2680,2680,2
|
|
20240109,104400,214452375,2690,2690,2690,2690,553
|
|
20240109,104300,212964805,2690,2690,2690,2680,55
|
|
20240109,104200,212817290,2690,2690,2690,2690,200
|
|
20240109,104100,212279290,2690,2690,2690,2690,0
|
|
20240109,104000,212279290,2690,2690,2690,2690,300
|
|
20240109,103900,211472290,2690,2690,2690,2690,800
|
|
20240109,103800,209320290,2690,2690,2690,2690,5
|
|
20240109,103700,209306840,2690,2690,2690,2685,859
|
|
20240109,103600,206998130,2685,2685,2690,2685,6862
|
|
20240109,103500,188561870,2680,2680,2680,2680,322
|
|
20240109,103400,187698910,2680,2680,2680,2680,270
|
|
20240109,103300,186975310,2685,2685,2685,2685,18
|
|
20240109,103200,186926980,2685,2685,2685,2685,150
|
|
20240109,103100,186524230,2685,2685,2685,2685,167
|
|
20240109,103000,186075835,2685,2685,2685,2685,0
|
|
20240109,102900,186075835,2685,2680,2685,2680,56
|
|
20240109,102800,185925750,2680,2680,2680,2680,489
|
|
20240109,102700,184615230,2685,2685,2685,2670,1057
|
|
20240109,102600,181784070,2685,2685,2685,2685,1310
|
|
20240109,102500,178266720,2685,2685,2685,2685,2
|
|
20240109,102400,178261350,2685,2685,2685,2685,0
|
|
20240109,102300,178261350,2685,2685,2685,2685,0
|
|
20240109,102200,178261350,2685,2685,2685,2685,752
|
|
20240109,102100,176242230,2670,2675,2675,2670,1543
|
|
20240109,102000,172122170,2685,2685,2685,2685,15
|
|
20240109,101900,172081895,2685,2685,2685,2685,1
|
|
20240109,101800,172079210,2675,2675,2685,2675,1563
|
|
20240109,101700,167898175,2680,2680,2680,2680,2
|
|
20240109,101600,167892815,2685,2685,2685,2685,1
|
|
20240109,101500,167890130,2680,2680,2680,2680,557
|
|
20240109,101400,166397370,2685,2685,2690,2685,2769
|
|
20240109,101300,158959300,2690,2690,2690,2690,0
|
|
20240109,101200,158959300,2690,2690,2690,2690,0
|
|
20240109,101100,158959300,2690,2685,2690,2685,1252
|
|
20240109,101000,155592110,2690,2690,2690,2690,0
|
|
20240109,100900,155592110,2690,2680,2690,2680,374
|
|
20240109,100800,154588480,2680,2680,2685,2680,1006
|
|
20240109,100700,151892395,2680,2680,2680,2680,105
|
|
20240109,100600,151610995,2680,2685,2685,2680,1011
|
|
20240109,100500,148901510,2685,2685,2685,2680,4683
|
|
20240109,100400,136328155,2680,2680,2680,2680,300
|
|
20240109,100300,135524155,2685,2680,2685,2680,110
|
|
20240109,100200,135229305,2685,2680,2685,2680,94
|
|
20240109,100100,134976930,2685,2685,2685,2685,4
|
|
20240109,100000,134966190,2690,2665,2690,2665,5514
|
|
20240109,095900,120163705,2675,2675,2675,2675,0
|
|
20240109,095800,120163705,2675,2675,2675,2675,0
|
|
20240109,095700,120163705,2675,2675,2675,2675,1
|
|
20240109,095600,120161030,2670,2675,2675,2655,2561
|
|
20240109,095500,113348475,2675,2675,2675,2675,200
|
|
20240109,095400,112813475,2675,2665,2675,2665,2100
|
|
20240109,095300,107200585,2665,2660,2665,2660,202
|
|
20240109,095200,106662755,2665,2665,2665,2665,40
|
|
20240109,095100,106556155,2665,2665,2665,2665,1
|
|
20240109,095000,106553490,2655,2655,2655,2655,969
|
|
20240109,094900,103980795,2645,2650,2650,2645,1503
|
|
20240109,094800,99997850,2650,2650,2650,2650,200
|
|
20240109,094700,99467850,2650,2645,2650,2645,3
|
|
20240109,094600,99459910,2650,2645,2650,2645,187
|
|
20240109,094500,98965290,2645,2645,2650,2645,768
|
|
20240109,094400,96933925,2645,2645,2645,2645,100
|
|
20240109,094300,96669425,2650,2650,2650,2650,1
|
|
20240109,094200,96666775,2645,2650,2650,2645,35
|
|
20240109,094100,96574195,2645,2645,2645,2645,100
|
|
20240109,094000,96309695,2655,2650,2655,2645,701
|
|
20240109,093900,94454490,2655,2655,2655,2655,10
|
|
20240109,093800,94427940,2655,2655,2655,2655,1
|
|
20240109,093700,94425285,2655,2655,2655,2655,0
|
|
20240109,093600,94425285,2655,2655,2655,2655,1
|
|
20240109,093500,94422630,2640,2640,2640,2640,135
|
|
20240109,093400,94066230,2655,2655,2655,2655,10
|
|
20240109,093300,94039680,2655,2655,2655,2655,0
|
|
20240109,093200,94039680,2655,2650,2655,2645,2533
|
|
20240109,093100,87339850,2655,2655,2655,2655,105
|
|
20240109,093000,87061075,2655,2655,2655,2655,0
|
|
20240109,092900,87061075,2655,2650,2655,2645,1862
|
|
20240109,092800,82128565,2650,2655,2655,2650,891
|
|
20240109,092700,79767380,2670,2670,2670,2670,1
|
|
20240109,092600,79764710,2655,2655,2655,2655,372
|
|
20240109,092500,78777050,2670,2670,2670,2670,200
|
|
20240109,092400,78243050,2670,2655,2670,2655,1101
|
|
20240109,092300,75319880,2670,2670,2670,2670,0
|
|
20240109,092200,75319880,2670,2670,2670,2670,0
|
|
20240109,092100,75319880,2670,2650,2670,2650,207
|
|
20240109,092000,74771310,2670,2650,2670,2650,2695
|
|
20240109,091900,67581855,2660,2660,2660,2660,554
|
|
20240109,091800,66108215,2660,2660,2660,2660,0
|
|
20240109,091700,66108215,2660,2660,2660,2660,500
|
|
20240109,091600,64778215,2660,2655,2660,2655,2743
|
|
20240109,091500,57495545,2655,2655,2660,2655,2393
|
|
20240109,091400,51142125,2660,2655,2660,2655,31
|
|
20240109,091300,51059670,2660,2660,2660,2660,1
|
|
20240109,091200,51057010,2655,2650,2655,2650,1068
|
|
20240109,091100,48225550,2655,2655,2655,2655,381
|
|
20240109,091000,47213995,2655,2655,2655,2650,1073
|
|
20240109,090900,44370440,2650,2650,2650,2650,181
|
|
20240109,090800,43890790,2660,2660,2660,2660,10
|
|
20240109,090700,43864190,2660,2645,2660,2645,1027
|
|
20240109,090600,41139550,2650,2650,2650,2650,1609
|
|
20240109,090500,36875700,2650,2650,2650,2640,828
|
|
20240109,090400,34684180,2650,2650,2650,2650,1510
|
|
20240109,090300,30682680,2650,2650,2650,2650,114
|
|
20240109,090200,30380580,2650,2655,2655,2635,4688
|
|
20240109,090100,17973500,2660,2665,2685,2660,2452
|
|
20240109,090000,11436815,2685,2655,2695,2655,4295
|