685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,202200,329400480,2625,2625,2625,2625,5631
|
|
20240110,202100,329400480,2625,2625,2625,2625,0
|
|
20240110,202000,329400480,2625,2625,2625,2625,0
|
|
20240110,201900,329400480,2625,2625,2625,2625,0
|
|
20240110,201800,329400480,2625,2625,2625,2625,0
|
|
20240110,201700,329400480,2625,2625,2625,2625,0
|
|
20240110,201600,329400480,2625,2625,2625,2625,0
|
|
20240110,201500,329400480,2625,2625,2625,2625,0
|
|
20240110,201400,329400480,2625,2625,2625,2625,0
|
|
20240110,201300,329400480,2625,2625,2625,2625,0
|
|
20240110,201200,329400480,2625,2625,2625,2625,0
|
|
20240110,201100,329400480,2625,2625,2625,2625,0
|
|
20240110,201000,329400480,2625,2625,2625,2625,0
|
|
20240110,200900,329400480,2625,2625,2625,2625,0
|
|
20240110,200800,329400480,2625,2625,2625,2625,0
|
|
20240110,200700,329400480,2625,2625,2625,2625,0
|
|
20240110,200600,329400480,2625,2625,2625,2625,0
|
|
20240110,200500,329400480,2625,2625,2625,2625,0
|
|
20240110,200400,329400480,2625,2625,2625,2625,0
|
|
20240110,200300,329400480,2625,2625,2625,2625,0
|
|
20240110,200200,329400480,2625,2625,2625,2625,0
|
|
20240110,200100,329400480,2625,2625,2625,2625,0
|
|
20240110,200000,329400480,2625,2625,2625,2625,0
|
|
20240110,195900,329400480,2625,2625,2625,2625,0
|
|
20240110,195800,329400480,2625,2625,2625,2625,0
|
|
20240110,195700,329400480,2625,2625,2625,2625,0
|
|
20240110,195600,329400480,2625,2625,2625,2625,0
|
|
20240110,195500,329400480,2625,2625,2625,2625,0
|
|
20240110,195400,329400480,2625,2625,2625,2625,0
|
|
20240110,195300,329400480,2625,2625,2625,2625,0
|
|
20240110,195200,329400480,2625,2625,2625,2625,5631
|
|
20240110,195100,329400480,2625,2625,2625,2625,0
|
|
20240110,195000,329400480,2625,2625,2625,2625,0
|
|
20240110,194900,329400480,2625,2625,2625,2625,0
|
|
20240110,194800,329400480,2625,2625,2625,2625,0
|
|
20240110,194700,329400480,2625,2625,2625,2625,0
|
|
20240110,194600,329400480,2625,2625,2625,2625,0
|
|
20240110,194500,329400480,2625,2625,2625,2625,0
|
|
20240110,194400,329400480,2625,2625,2625,2625,0
|
|
20240110,194300,329400480,2625,2625,2625,2625,0
|
|
20240110,194200,329400480,2625,2625,2625,2625,0
|
|
20240110,194100,329400480,2625,2625,2625,2625,0
|
|
20240110,194000,329400480,2625,2625,2625,2625,0
|
|
20240110,193900,329400480,2625,2625,2625,2625,0
|
|
20240110,193800,329400480,2625,2625,2625,2625,0
|
|
20240110,193700,329400480,2625,2625,2625,2625,0
|
|
20240110,193600,329400480,2625,2625,2625,2625,0
|
|
20240110,193500,329400480,2625,2625,2625,2625,0
|
|
20240110,193400,329400480,2625,2625,2625,2625,0
|
|
20240110,193300,329400480,2625,2625,2625,2625,0
|
|
20240110,193200,329400480,2625,2625,2625,2625,0
|
|
20240110,193100,329400480,2625,2625,2625,2625,0
|
|
20240110,193000,329400480,2625,2625,2625,2625,0
|
|
20240110,192900,329400480,2625,2625,2625,2625,0
|
|
20240110,192800,329400480,2625,2625,2625,2625,0
|
|
20240110,192700,329400480,2625,2625,2625,2625,0
|
|
20240110,192600,329400480,2625,2625,2625,2625,0
|
|
20240110,192500,329400480,2625,2625,2625,2625,0
|
|
20240110,192400,329400480,2625,2625,2625,2625,0
|
|
20240110,192300,329400480,2625,2625,2625,2625,0
|
|
20240110,192200,329400480,2625,2625,2625,2625,5631
|
|
20240110,192100,329400480,2625,2625,2625,2625,0
|
|
20240110,192000,329400480,2625,2625,2625,2625,0
|
|
20240110,191900,329400480,2625,2625,2625,2625,0
|
|
20240110,191800,329400480,2625,2625,2625,2625,0
|
|
20240110,191700,329400480,2625,2625,2625,2625,0
|
|
20240110,191600,329400480,2625,2625,2625,2625,0
|
|
20240110,191500,329400480,2625,2625,2625,2625,0
|
|
20240110,191400,329400480,2625,2625,2625,2625,0
|
|
20240110,191300,329400480,2625,2625,2625,2625,0
|
|
20240110,191200,329400480,2625,2625,2625,2625,0
|
|
20240110,191100,329400480,2625,2625,2625,2625,0
|
|
20240110,191000,329400480,2625,2625,2625,2625,0
|
|
20240110,190900,329400480,2625,2625,2625,2625,0
|
|
20240110,190800,329400480,2625,2625,2625,2625,0
|
|
20240110,190700,329400480,2625,2625,2625,2625,0
|
|
20240110,190600,329400480,2625,2625,2625,2625,0
|
|
20240110,190500,329400480,2625,2625,2625,2625,0
|
|
20240110,190400,329400480,2625,2625,2625,2625,0
|
|
20240110,190300,329400480,2625,2625,2625,2625,0
|
|
20240110,190200,329400480,2625,2625,2625,2625,0
|
|
20240110,190100,329400480,2625,2625,2625,2625,0
|
|
20240110,190000,329400480,2625,2625,2625,2625,0
|
|
20240110,185900,329400480,2625,2625,2625,2625,0
|
|
20240110,185800,329400480,2625,2625,2625,2625,0
|
|
20240110,185700,329400480,2625,2625,2625,2625,0
|
|
20240110,185600,329400480,2625,2625,2625,2625,0
|
|
20240110,185500,329400480,2625,2625,2625,2625,0
|
|
20240110,185400,329400480,2625,2625,2625,2625,0
|
|
20240110,185300,329400480,2625,2625,2625,2625,0
|
|
20240110,185200,329400480,2625,2625,2625,2625,5631
|
|
20240110,185100,329400480,2625,2625,2625,2625,0
|
|
20240110,185000,329400480,2625,2625,2625,2625,0
|
|
20240110,184900,329400480,2625,2625,2625,2625,0
|
|
20240110,184800,329400480,2625,2625,2625,2625,0
|
|
20240110,184700,329400480,2625,2625,2625,2625,0
|
|
20240110,184600,329400480,2625,2625,2625,2625,0
|
|
20240110,184500,329400480,2625,2625,2625,2625,0
|
|
20240110,184400,329400480,2625,2625,2625,2625,0
|
|
20240110,184300,329400480,2625,2625,2625,2625,0
|
|
20240110,184200,329400480,2625,2625,2625,2625,0
|
|
20240110,184100,329400480,2625,2625,2625,2625,0
|
|
20240110,184000,329400480,2625,2625,2625,2625,0
|
|
20240110,183900,329400480,2625,2625,2625,2625,0
|
|
20240110,183800,329400480,2625,2625,2625,2625,0
|
|
20240110,183700,329400480,2625,2625,2625,2625,0
|
|
20240110,183600,329400480,2625,2625,2625,2625,0
|
|
20240110,183500,329400480,2625,2625,2625,2625,0
|
|
20240110,183400,329400480,2625,2625,2625,2625,0
|
|
20240110,183300,329400480,2625,2625,2625,2625,0
|
|
20240110,183200,329400480,2625,2625,2625,2625,0
|
|
20240110,183100,329400480,2625,2625,2625,2625,0
|
|
20240110,183000,329400480,2625,2625,2625,2625,0
|
|
20240110,182900,329400480,2625,2625,2625,2625,0
|
|
20240110,182800,329400480,2625,2625,2625,2625,0
|
|
20240110,182700,329400480,2625,2625,2625,2625,0
|
|
20240110,182600,329400480,2625,2625,2625,2625,0
|
|
20240110,182500,329400480,2625,2625,2625,2625,0
|
|
20240110,182400,329400480,2625,2625,2625,2625,0
|
|
20240110,182300,329400480,2625,2625,2625,2625,0
|
|
20240110,182200,329400480,2625,2625,2625,2625,5631
|
|
20240110,182100,329400480,2625,2625,2625,2625,0
|
|
20240110,182000,329400480,2625,2625,2625,2625,0
|
|
20240110,181900,329400480,2625,2625,2625,2625,0
|
|
20240110,181800,329400480,2625,2625,2625,2625,0
|
|
20240110,181700,329400480,2625,2625,2625,2625,0
|
|
20240110,181600,329400480,2625,2625,2625,2625,0
|
|
20240110,181500,329400480,2625,2625,2625,2625,0
|
|
20240110,181400,329400480,2625,2625,2625,2625,0
|
|
20240110,181300,329400480,2625,2625,2625,2625,0
|
|
20240110,181200,329400480,2625,2625,2625,2625,0
|
|
20240110,181100,329400480,2625,2625,2625,2625,0
|
|
20240110,181000,329400480,2625,2625,2625,2625,0
|
|
20240110,180900,329400480,2625,2625,2625,2625,0
|
|
20240110,180800,329400480,2625,2625,2625,2625,0
|
|
20240110,180700,329400480,2625,2625,2625,2625,0
|
|
20240110,180600,329400480,2625,2625,2625,2625,0
|
|
20240110,180500,329400480,2625,2625,2625,2625,0
|
|
20240110,180400,329400480,2625,2625,2625,2625,0
|
|
20240110,180300,329400480,2625,2625,2625,2625,0
|
|
20240110,180200,329400480,2625,2625,2625,2625,0
|
|
20240110,180100,329400480,2625,2625,2625,2625,0
|
|
20240110,180000,329400480,2625,2625,2625,2625,0
|
|
20240110,175900,329400480,2625,2625,2625,2625,0
|
|
20240110,175800,329400480,2625,2625,2625,2625,0
|
|
20240110,175700,329400480,2625,2625,2625,2625,0
|
|
20240110,175600,329400480,2625,2625,2625,2625,0
|
|
20240110,175500,329400480,2625,2625,2625,2625,0
|
|
20240110,175400,329400480,2625,2625,2625,2625,0
|
|
20240110,175300,329400480,2625,2625,2625,2625,0
|
|
20240110,175200,329400480,2625,2625,2625,2625,5631
|
|
20240110,175100,329400480,2625,2625,2625,2625,0
|
|
20240110,175000,329400480,2625,2625,2625,2625,0
|
|
20240110,174900,329400480,2625,2625,2625,2625,0
|
|
20240110,174800,329400480,2625,2625,2625,2625,0
|
|
20240110,174700,329400480,2625,2625,2625,2625,0
|
|
20240110,174600,329400480,2625,2625,2625,2625,0
|
|
20240110,174500,329400480,2625,2625,2625,2625,0
|
|
20240110,174400,329400480,2625,2625,2625,2625,0
|
|
20240110,174300,329400480,2625,2625,2625,2625,0
|
|
20240110,174200,329400480,2625,2625,2625,2625,0
|
|
20240110,174100,329400480,2625,2625,2625,2625,0
|
|
20240110,174000,329400480,2625,2625,2625,2625,0
|
|
20240110,173900,329400480,2625,2625,2625,2625,0
|
|
20240110,173800,329400480,2625,2625,2625,2625,0
|
|
20240110,173700,329400480,2625,2625,2625,2625,0
|
|
20240110,173600,329400480,2625,2625,2625,2625,0
|
|
20240110,173500,329400480,2625,2625,2625,2625,0
|
|
20240110,173400,329400480,2625,2625,2625,2625,0
|
|
20240110,173300,329400480,2625,2625,2625,2625,0
|
|
20240110,173200,329400480,2625,2625,2625,2625,0
|
|
20240110,173100,329400480,2625,2625,2625,2625,0
|
|
20240110,173000,329400480,2625,2625,2625,2625,0
|
|
20240110,172900,329400480,2625,2625,2625,2625,0
|
|
20240110,172800,329400480,2625,2625,2625,2625,0
|
|
20240110,172700,329400480,2625,2625,2625,2625,0
|
|
20240110,172600,329400480,2625,2625,2625,2625,0
|
|
20240110,172500,329400480,2625,2625,2625,2625,0
|
|
20240110,172400,329400480,2625,2625,2625,2625,0
|
|
20240110,172300,329400480,2625,2625,2625,2625,0
|
|
20240110,172200,329400480,2625,2625,2625,2625,5631
|
|
20240110,172100,329400480,2625,2625,2625,2625,0
|
|
20240110,172000,329400480,2625,2625,2625,2625,0
|
|
20240110,171900,329400480,2625,2625,2625,2625,0
|
|
20240110,171800,329400480,2625,2625,2625,2625,0
|
|
20240110,171700,329400480,2625,2625,2625,2625,0
|
|
20240110,171600,329400480,2625,2625,2625,2625,0
|
|
20240110,171500,329400480,2625,2625,2625,2625,0
|
|
20240110,171400,329400480,2625,2625,2625,2625,0
|
|
20240110,171300,329400480,2625,2625,2625,2625,0
|
|
20240110,171200,329400480,2625,2625,2625,2625,0
|
|
20240110,171100,329400480,2625,2625,2625,2625,0
|
|
20240110,171000,329400480,2625,2625,2625,2625,0
|
|
20240110,170900,329400480,2625,2625,2625,2625,0
|
|
20240110,170800,329400480,2625,2625,2625,2625,0
|
|
20240110,170700,329400480,2625,2625,2625,2625,0
|
|
20240110,170600,329400480,2625,2625,2625,2625,0
|
|
20240110,170500,329400480,2625,2625,2625,2625,0
|
|
20240110,170400,329400480,2625,2625,2625,2625,0
|
|
20240110,170300,329400480,2625,2625,2625,2625,0
|
|
20240110,170200,329400480,2625,2625,2625,2625,0
|
|
20240110,170100,329400480,2625,2625,2625,2625,0
|
|
20240110,170000,329400480,2625,2625,2625,2625,0
|
|
20240110,165900,329400480,2625,2625,2625,2625,0
|
|
20240110,165800,329400480,2625,2625,2625,2625,0
|
|
20240110,165700,329400480,2625,2625,2625,2625,0
|
|
20240110,165600,329400480,2625,2625,2625,2625,0
|
|
20240110,165500,329400480,2625,2625,2625,2625,0
|
|
20240110,165400,329400480,2625,2625,2625,2625,0
|
|
20240110,165300,329400480,2625,2625,2625,2625,0
|
|
20240110,165200,329400480,2625,2625,2625,2625,5631
|
|
20240110,165100,329400480,2625,2625,2625,2625,0
|
|
20240110,165000,329400480,2625,2625,2625,2625,0
|
|
20240110,164900,329400480,2625,2625,2625,2625,0
|
|
20240110,164800,329400480,2625,2625,2625,2625,0
|
|
20240110,164700,329400480,2625,2625,2625,2625,0
|
|
20240110,164600,329400480,2625,2625,2625,2625,0
|
|
20240110,164500,329400480,2625,2625,2625,2625,0
|
|
20240110,164400,329400480,2625,2625,2625,2625,0
|
|
20240110,164300,329400480,2625,2625,2625,2625,0
|
|
20240110,164200,329400480,2625,2625,2625,2625,0
|
|
20240110,164100,329400480,2625,2625,2625,2625,0
|
|
20240110,164000,329400480,2625,2625,2625,2625,0
|
|
20240110,163900,329400480,2625,2625,2625,2625,0
|
|
20240110,163800,329400480,2625,2625,2625,2625,0
|
|
20240110,163700,329400480,2625,2625,2625,2625,0
|
|
20240110,163600,329400480,2625,2625,2625,2625,0
|
|
20240110,163500,329400480,2625,2625,2625,2625,0
|
|
20240110,163400,329400480,2625,2625,2625,2625,0
|
|
20240110,163300,329400480,2625,2625,2625,2625,0
|
|
20240110,163200,329400480,2625,2625,2625,2625,0
|
|
20240110,163100,329400480,2625,2625,2625,2625,0
|
|
20240110,163000,329400480,2625,2625,2625,2625,0
|
|
20240110,162900,329400480,2625,2625,2625,2625,0
|
|
20240110,162800,329400480,2625,2625,2625,2625,0
|
|
20240110,162700,329400480,2625,2625,2625,2625,0
|
|
20240110,162600,329400480,2625,2625,2625,2625,0
|
|
20240110,162500,329400480,2625,2625,2625,2625,0
|
|
20240110,162400,329400480,2625,2625,2625,2625,0
|
|
20240110,162300,329400480,2625,2625,2625,2625,0
|
|
20240110,162200,329400480,2625,2625,2625,2625,5631
|
|
20240110,162100,329400480,2625,2625,2625,2625,0
|
|
20240110,162000,329400480,2625,2625,2625,2625,0
|
|
20240110,161900,329400480,2625,2625,2625,2625,0
|
|
20240110,161800,329400480,2625,2625,2625,2625,0
|
|
20240110,161700,329400480,2625,2625,2625,2625,0
|
|
20240110,161600,329400480,2625,2625,2625,2625,0
|
|
20240110,161500,329400480,2625,2625,2625,2625,0
|
|
20240110,161400,329400480,2625,2625,2625,2625,0
|
|
20240110,161300,329400480,2625,2625,2625,2625,0
|
|
20240110,161200,329400480,2625,2625,2625,2625,0
|
|
20240110,161100,329400480,2625,2625,2625,2625,0
|
|
20240110,161000,329400480,2625,2625,2625,2625,0
|
|
20240110,160900,329400480,2625,2625,2625,2625,0
|
|
20240110,160800,329400480,2625,2625,2625,2625,0
|
|
20240110,160700,329400480,2625,2625,2625,2625,0
|
|
20240110,160600,329400480,2625,2625,2625,2625,0
|
|
20240110,160500,329400480,2625,2625,2625,2625,0
|
|
20240110,160400,329400480,2625,2625,2625,2625,0
|
|
20240110,160300,329400480,2625,2625,2625,2625,0
|
|
20240110,160200,329400480,2625,2625,2625,2625,0
|
|
20240110,160100,329400480,2625,2625,2625,2625,0
|
|
20240110,160000,329400480,2625,2625,2625,2625,0
|
|
20240110,155900,329400480,2625,2625,2625,2625,0
|
|
20240110,155800,329400480,2625,2625,2625,2625,0
|
|
20240110,155700,329400480,2625,2625,2625,2625,0
|
|
20240110,155600,329400480,2625,2625,2625,2625,0
|
|
20240110,155500,329400480,2625,2625,2625,2625,0
|
|
20240110,155400,329400480,2625,2625,2625,2625,0
|
|
20240110,155300,329400480,2625,2625,2625,2625,0
|
|
20240110,155200,329400480,2625,2625,2625,2625,5631
|
|
20240110,155100,329400480,2625,2625,2625,2625,0
|
|
20240110,155000,329400480,2625,2625,2625,2625,0
|
|
20240110,154900,329400480,2625,2625,2625,2625,0
|
|
20240110,154800,329400480,2625,2625,2625,2625,0
|
|
20240110,154700,329400480,2625,2625,2625,2625,0
|
|
20240110,154600,329400480,2625,2625,2625,2625,0
|
|
20240110,154500,329400480,2625,2625,2625,2625,0
|
|
20240110,154400,329400480,2625,2625,2625,2625,0
|
|
20240110,154300,329400480,2625,2625,2625,2625,0
|
|
20240110,154200,329400480,2625,2625,2625,2625,0
|
|
20240110,154100,329400480,2625,2625,2625,2625,0
|
|
20240110,154000,329400480,2625,2625,2625,2625,0
|
|
20240110,153900,329400480,2625,2625,2625,2625,0
|
|
20240110,153800,329400480,2625,2625,2625,2625,0
|
|
20240110,153700,329400480,2625,2625,2625,2625,0
|
|
20240110,153600,329400480,2625,2625,2625,2625,0
|
|
20240110,153500,329400480,2625,2625,2625,2625,0
|
|
20240110,153400,329400480,2625,2625,2625,2625,0
|
|
20240110,153300,329400480,2625,2625,2625,2625,0
|
|
20240110,153200,329400480,2625,2625,2625,2625,0
|
|
20240110,153100,329400480,2625,2625,2625,2625,0
|
|
20240110,153000,329400480,2625,2625,2625,2625,5631
|
|
20240110,152900,314619105,2640,2640,2640,2640,0
|
|
20240110,152800,314619105,2640,2640,2640,2640,0
|
|
20240110,152700,314619105,2640,2640,2640,2640,0
|
|
20240110,152600,314619105,2640,2640,2640,2640,0
|
|
20240110,152500,314619105,2640,2640,2640,2640,0
|
|
20240110,152400,314619105,2640,2640,2640,2640,0
|
|
20240110,152300,314619105,2640,2640,2640,2640,0
|
|
20240110,152200,314619105,2640,2640,2640,2640,0
|
|
20240110,152100,314619105,2640,2640,2640,2640,0
|
|
20240110,152000,314619105,2640,2640,2640,2640,0
|
|
20240110,151900,314619105,2640,2640,2640,2640,0
|
|
20240110,151800,314619105,2640,2640,2640,2640,1
|
|
20240110,151700,314616465,2640,2640,2645,2640,323
|
|
20240110,151600,313762435,2640,2640,2640,2640,2
|
|
20240110,151500,313757155,2645,2645,2645,2645,1
|
|
20240110,151400,313754510,2630,2645,2645,2630,772
|
|
20240110,151300,311719650,2645,2645,2645,2645,1
|
|
20240110,151200,311717005,2630,2640,2640,2630,804
|
|
20240110,151100,309601925,2645,2640,2645,2640,51
|
|
20240110,151000,309467270,2630,2630,2640,2630,216
|
|
20240110,150900,308898175,2635,2640,2640,2635,79
|
|
20240110,150800,308690005,2635,2630,2635,2630,85
|
|
20240110,150700,308466240,2635,2635,2635,2630,4019
|
|
20240110,150600,297888985,2640,2640,2640,2640,100
|
|
20240110,150500,297624985,2645,2645,2645,2645,0
|
|
20240110,150400,297624985,2645,2645,2645,2645,0
|
|
20240110,150300,297624985,2645,2635,2645,2635,111
|
|
20240110,150200,297331500,2635,2635,2635,2635,2000
|
|
20240110,150100,292061500,2645,2645,2645,2645,1
|
|
20240110,150000,292058855,2635,2640,2640,2635,6
|
|
20240110,145900,292043020,2645,2645,2645,2645,1
|
|
20240110,145800,292040375,2635,2640,2640,2635,100
|
|
20240110,145700,291776870,2645,2645,2645,2645,200
|
|
20240110,145600,291247870,2645,2645,2645,2645,26
|
|
20240110,145500,291179100,2630,2635,2635,2630,1345
|
|
20240110,145400,287641500,2645,2635,2645,2635,145
|
|
20240110,145300,287259415,2635,2635,2635,2635,500
|
|
20240110,145200,285941915,2635,2635,2635,2635,100
|
|
20240110,145100,285678415,2635,2635,2635,2635,4
|
|
20240110,145000,285667875,2635,2635,2635,2635,150
|
|
20240110,144900,285272625,2635,2635,2635,2635,0
|
|
20240110,144800,285272625,2635,2635,2635,2635,75
|
|
20240110,144700,285075000,2635,2645,2645,2635,150
|
|
20240110,144600,284678750,2645,2635,2645,2635,1009
|
|
20240110,144500,282019945,2650,2650,2650,2650,0
|
|
20240110,144400,282019945,2650,2650,2650,2650,100
|
|
20240110,144300,281754945,2650,2650,2650,2650,0
|
|
20240110,144200,281754945,2650,2645,2650,2645,102
|
|
20240110,144100,281484650,2635,2635,2635,2635,0
|
|
20240110,144000,281484650,2635,2645,2645,2635,4545
|
|
20240110,143900,269506260,2645,2645,2645,2645,100
|
|
20240110,143800,269241760,2645,2645,2645,2645,56
|
|
20240110,143700,269093640,2645,2645,2645,2645,42
|
|
20240110,143600,268982550,2645,2645,2645,2645,2
|
|
20240110,143500,268977260,2645,2645,2645,2645,194
|
|
20240110,143400,268464130,2640,2640,2640,2640,5
|
|
20240110,143300,268450930,2640,2640,2640,2640,176
|
|
20240110,143200,267986290,2640,2640,2640,2640,119
|
|
20240110,143100,267672130,2640,2640,2640,2640,0
|
|
20240110,143000,267672130,2640,2640,2640,2640,0
|
|
20240110,142900,267672130,2640,2645,2645,2640,2
|
|
20240110,142800,267666845,2645,2645,2645,2645,100
|
|
20240110,142700,267402345,2645,2645,2645,2645,0
|
|
20240110,142600,267402345,2645,2650,2650,2645,303
|
|
20240110,142500,266600410,2650,2635,2650,2635,2
|
|
20240110,142400,266595125,2655,2655,2655,2655,0
|
|
20240110,142300,266595125,2655,2655,2655,2655,100
|
|
20240110,142200,266329625,2655,2655,2655,2655,0
|
|
20240110,142100,266329625,2655,2655,2655,2655,0
|
|
20240110,142000,266329625,2655,2635,2655,2635,156
|
|
20240110,141900,265916545,2635,2635,2635,2635,0
|
|
20240110,141800,265916545,2635,2655,2655,2635,452
|
|
20240110,141700,264723230,2655,2655,2655,2655,0
|
|
20240110,141600,264723230,2655,2640,2655,2640,61
|
|
20240110,141500,264562175,2640,2640,2640,2640,6
|
|
20240110,141400,264546335,2640,2640,2640,2640,12
|
|
20240110,141300,264514655,2640,2640,2640,2640,0
|
|
20240110,141200,264514655,2640,2640,2640,2640,271
|
|
20240110,141100,263799215,2640,2640,2640,2640,0
|
|
20240110,141000,263799215,2640,2640,2640,2640,639
|
|
20240110,140900,262112255,2640,2640,2640,2640,0
|
|
20240110,140800,262112255,2640,2640,2640,2640,396
|
|
20240110,140700,261066815,2650,2650,2650,2650,200
|
|
20240110,140600,260536815,2650,2650,2650,2650,0
|
|
20240110,140500,260536815,2650,2650,2650,2650,30
|
|
20240110,140400,260457315,2650,2650,2650,2650,100
|
|
20240110,140300,260192315,2650,2650,2650,2650,0
|
|
20240110,140200,260192315,2650,2650,2650,2650,0
|
|
20240110,140100,260192315,2650,2650,2650,2650,100
|
|
20240110,140000,259927315,2650,2640,2650,2640,445
|
|
20240110,135900,258752505,2650,2650,2650,2650,100
|
|
20240110,135800,258487505,2640,2640,2640,2640,0
|
|
20240110,135700,258487505,2640,2650,2650,2640,590
|
|
20240110,135600,256924805,2650,2645,2650,2645,101
|
|
20240110,135500,256657655,2645,2645,2645,2645,100
|
|
20240110,135400,256393155,2645,2645,2645,2645,600
|
|
20240110,135300,254806155,2645,2645,2645,2645,100
|
|
20240110,135200,254541655,2645,2645,2645,2645,0
|
|
20240110,135100,254541655,2645,2645,2645,2645,1
|
|
20240110,135000,254539010,2635,2635,2635,2635,0
|
|
20240110,134900,254539010,2635,2640,2640,2635,270
|
|
20240110,134800,253827320,2645,2645,2645,2645,100
|
|
20240110,134700,253562820,2645,2645,2645,2645,0
|
|
20240110,134600,253562820,2645,2645,2645,2645,0
|
|
20240110,134500,253562820,2645,2645,2645,2645,100
|
|
20240110,134400,253298320,2650,2650,2650,2650,0
|
|
20240110,134300,253298320,2650,2650,2650,2650,200
|
|
20240110,134200,252768320,2650,2650,2650,2650,0
|
|
20240110,134100,252768320,2650,2650,2650,2650,0
|
|
20240110,134000,252768320,2650,2650,2650,2650,101
|
|
20240110,133900,252500670,2650,2650,2650,2650,0
|
|
20240110,133800,252500670,2650,2650,2650,2650,0
|
|
20240110,133700,252500670,2650,2650,2650,2650,100
|
|
20240110,133600,252235670,2650,2650,2650,2650,0
|
|
20240110,133500,252235670,2650,2650,2650,2650,1
|
|
20240110,133400,252233020,2635,2635,2635,2635,5
|
|
20240110,133300,252219845,2635,2635,2635,2635,0
|
|
20240110,133200,252219845,2635,2645,2645,2635,4206
|
|
20240110,133100,241121270,2645,2645,2645,2645,45
|
|
20240110,133000,241002245,2650,2650,2650,2650,0
|
|
20240110,132900,241002245,2650,2650,2650,2650,101
|
|
20240110,132800,240734595,2645,2645,2645,2645,88
|
|
20240110,132700,240501835,2650,2645,2650,2645,14
|
|
20240110,132600,240464795,2645,2645,2645,2645,1000
|
|
20240110,132500,237819795,2645,2645,2645,2645,1098
|
|
20240110,132400,234915585,2645,2645,2645,2645,200
|
|
20240110,132300,234386585,2650,2650,2650,2650,0
|
|
20240110,132200,234386585,2650,2650,2650,2650,0
|
|
20240110,132100,234386585,2650,2645,2650,2645,6
|
|
20240110,132000,234370710,2645,2645,2645,2645,0
|
|
20240110,131900,234370710,2645,2645,2645,2645,0
|
|
20240110,131800,234370710,2645,2645,2645,2645,0
|
|
20240110,131700,234370710,2645,2645,2645,2645,12
|
|
20240110,131600,234338970,2650,2650,2650,2650,100
|
|
20240110,131500,234073970,2650,2650,2650,2650,0
|
|
20240110,131400,234073970,2650,2650,2650,2650,0
|
|
20240110,131300,234073970,2650,2650,2650,2650,100
|
|
20240110,131200,233808970,2650,2650,2650,2650,0
|
|
20240110,131100,233808970,2650,2650,2650,2650,100
|
|
20240110,131000,233543970,2650,2650,2650,2650,0
|
|
20240110,130900,233543970,2650,2650,2650,2650,123
|
|
20240110,130800,233218020,2650,2655,2655,2650,200
|
|
20240110,130700,232687520,2650,2650,2650,2650,36
|
|
20240110,130600,232592120,2650,2650,2650,2650,0
|
|
20240110,130500,232592120,2650,2650,2650,2650,200
|
|
20240110,130400,232062120,2650,2645,2650,2645,4265
|
|
20240110,130300,220760735,2645,2645,2645,2645,100
|
|
20240110,130200,220496235,2645,2645,2645,2645,0
|
|
20240110,130100,220496235,2645,2645,2645,2645,0
|
|
20240110,130000,220496235,2645,2645,2645,2645,2100
|
|
20240110,125900,214941735,2635,2635,2635,2635,0
|
|
20240110,125800,214941735,2635,2635,2635,2635,0
|
|
20240110,125700,214941735,2635,2635,2635,2635,0
|
|
20240110,125600,214941735,2635,2635,2635,2635,0
|
|
20240110,125500,214941735,2635,2640,2640,2635,36
|
|
20240110,125400,214846845,2645,2645,2645,2645,216
|
|
20240110,125300,214275525,2645,2645,2645,2645,0
|
|
20240110,125200,214275525,2645,2635,2645,2635,516
|
|
20240110,125100,212915855,2650,2650,2650,2650,0
|
|
20240110,125000,212915855,2650,2650,2650,2650,0
|
|
20240110,124900,212915855,2650,2650,2650,2650,200
|
|
20240110,124800,212385855,2650,2650,2650,2650,0
|
|
20240110,124700,212385855,2650,2650,2650,2650,1
|
|
20240110,124600,212383205,2630,2640,2640,2630,3637
|
|
20240110,124500,202804845,2635,2635,2635,2635,0
|
|
20240110,124400,202804845,2635,2635,2635,2635,0
|
|
20240110,124300,202804845,2635,2635,2635,2635,0
|
|
20240110,124200,202804845,2635,2635,2635,2635,5
|
|
20240110,124100,202791670,2630,2630,2630,2630,0
|
|
20240110,124000,202791670,2630,2645,2645,2630,1201
|
|
20240110,123900,199627405,2650,2650,2650,2650,220
|
|
20240110,123800,199044405,2650,2650,2650,2650,100
|
|
20240110,123700,198779405,2650,2650,2650,2650,30
|
|
20240110,123600,198699905,2650,2650,2650,2650,1100
|
|
20240110,123500,195784905,2650,2650,2650,2650,377
|
|
20240110,123400,194785855,2650,2650,2650,2650,0
|
|
20240110,123300,194785855,2650,2650,2650,2650,100
|
|
20240110,123200,194520855,2650,2650,2650,2650,0
|
|
20240110,123100,194520855,2650,2650,2650,2650,1
|
|
20240110,123000,194518205,2650,2650,2650,2650,101
|
|
20240110,122900,194250555,2635,2635,2635,2635,500
|
|
20240110,122800,192933055,2635,2635,2635,2635,0
|
|
20240110,122700,192933055,2635,2650,2650,2635,5000
|
|
20240110,122600,179743030,2650,2650,2650,2650,0
|
|
20240110,122500,179743030,2650,2650,2650,2650,1100
|
|
20240110,122400,176828030,2650,2650,2650,2650,0
|
|
20240110,122300,176828030,2650,2650,2650,2650,0
|
|
20240110,122200,176828030,2650,2650,2650,2650,152
|
|
20240110,122100,176425230,2635,2635,2635,2635,0
|
|
20240110,122000,176425230,2635,2635,2635,2635,0
|
|
20240110,121900,176425230,2635,2640,2640,2635,2000
|
|
20240110,121800,171149020,2650,2650,2650,2650,100
|
|
20240110,121700,170884020,2650,2650,2650,2650,100
|
|
20240110,121600,170619020,2650,2650,2650,2650,200
|
|
20240110,121500,170089020,2640,2640,2640,2640,0
|
|
20240110,121400,170089020,2640,2640,2640,2640,200
|
|
20240110,121300,169561020,2640,2640,2640,2640,0
|
|
20240110,121200,169561020,2640,2640,2640,2640,0
|
|
20240110,121100,169561020,2640,2640,2640,2640,1
|
|
20240110,121000,169558380,2650,2650,2650,2650,5
|
|
20240110,120900,169545130,2650,2650,2650,2650,100
|
|
20240110,120800,169280130,2650,2650,2650,2650,0
|
|
20240110,120700,169280130,2650,2650,2650,2650,5
|
|
20240110,120600,169266880,2650,2635,2650,2635,104
|
|
20240110,120500,168991325,2650,2650,2650,2650,0
|
|
20240110,120400,168991325,2650,2650,2650,2650,100
|
|
20240110,120300,168726325,2650,2650,2650,2650,0
|
|
20240110,120200,168726325,2650,2650,2650,2650,1
|
|
20240110,120100,168723675,2650,2650,2650,2650,119
|
|
20240110,120000,168408325,2650,2635,2650,2630,3562
|
|
20240110,115900,159023270,2635,2640,2640,2635,1300
|
|
20240110,115800,155595920,2650,2650,2650,2650,100
|
|
20240110,115700,155330920,2650,2650,2650,2650,0
|
|
20240110,115600,155330920,2650,2650,2650,2650,100
|
|
20240110,115500,155065920,2650,2650,2650,2650,1
|
|
20240110,115400,155063270,2640,2640,2640,2640,0
|
|
20240110,115300,155063270,2640,2645,2645,2640,130
|
|
20240110,115200,154719570,2645,2640,2645,2635,601
|
|
20240110,115100,153133855,2650,2650,2650,2650,0
|
|
20240110,115000,153133855,2650,2650,2650,2650,100
|
|
20240110,114900,152868855,2650,2650,2650,2650,255
|
|
20240110,114800,152193105,2650,2650,2650,2650,200
|
|
20240110,114700,151663105,2650,2650,2650,2650,0
|
|
20240110,114600,151663105,2650,2650,2650,2650,0
|
|
20240110,114500,151663105,2650,2650,2650,2650,100
|
|
20240110,114400,151398105,2650,2650,2650,2650,0
|
|
20240110,114300,151398105,2650,2650,2650,2650,0
|
|
20240110,114200,151398105,2650,2650,2650,2650,100
|
|
20240110,114100,151133105,2650,2650,2650,2650,1
|
|
20240110,114000,151130455,2635,2635,2635,2635,17
|
|
20240110,113900,151085660,2635,2635,2635,2635,313
|
|
20240110,113800,150260905,2640,2640,2640,2640,1
|
|
20240110,113700,150258265,2650,2650,2650,2650,200
|
|
20240110,113600,149728265,2650,2650,2650,2650,0
|
|
20240110,113500,149728265,2650,2650,2650,2650,0
|
|
20240110,113400,149728265,2650,2650,2650,2650,200
|
|
20240110,113300,149198265,2650,2650,2650,2650,0
|
|
20240110,113200,149198265,2650,2650,2650,2650,0
|
|
20240110,113100,149198265,2650,2650,2650,2650,206
|
|
20240110,113000,148652365,2650,2650,2650,2650,0
|
|
20240110,112900,148652365,2650,2650,2650,2650,100
|
|
20240110,112800,148387365,2635,2635,2635,2635,0
|
|
20240110,112700,148387365,2635,2635,2635,2635,0
|
|
20240110,112600,148387365,2635,2635,2635,2635,1430
|
|
20240110,112500,144619315,2635,2635,2635,2635,1695
|
|
20240110,112400,140152990,2635,2635,2635,2635,0
|
|
20240110,112300,140152990,2635,2640,2640,2635,379
|
|
20240110,112200,139154275,2635,2635,2635,2635,0
|
|
20240110,112100,139154275,2635,2635,2635,2635,0
|
|
20240110,112000,139154275,2635,2635,2635,2635,0
|
|
20240110,111900,139154275,2635,2635,2635,2635,500
|
|
20240110,111800,137836775,2645,2645,2645,2645,100
|
|
20240110,111700,137572275,2645,2650,2650,2645,120
|
|
20240110,111600,137254775,2650,2650,2650,2650,1
|
|
20240110,111500,137252125,2650,2645,2650,2645,161
|
|
20240110,111400,136825780,2650,2650,2650,2650,0
|
|
20240110,111300,136825780,2650,2645,2650,2645,173
|
|
20240110,111200,136368175,2645,2645,2645,2645,0
|
|
20240110,111100,136368175,2645,2645,2645,2645,500
|
|
20240110,111000,135045675,2645,2645,2645,2645,350
|
|
20240110,110900,134119925,2645,2645,2645,2645,2
|
|
20240110,110800,134114635,2630,2630,2630,2630,60
|
|
20240110,110700,133956835,2645,2645,2645,2645,100
|
|
20240110,110600,133692335,2630,2635,2635,2630,3
|
|
20240110,110500,133684435,2630,2630,2630,2630,38
|
|
20240110,110400,133584495,2630,2630,2630,2630,40
|
|
20240110,110300,133479295,2630,2630,2630,2630,0
|
|
20240110,110200,133479295,2630,2630,2630,2630,0
|
|
20240110,110100,133479295,2630,2630,2630,2630,200
|
|
20240110,110000,132953295,2630,2630,2630,2630,0
|
|
20240110,105900,132953295,2630,2630,2630,2630,1
|
|
20240110,105800,132950665,2635,2635,2635,2635,0
|
|
20240110,105700,132950665,2635,2640,2640,2635,1128
|
|
20240110,105600,129974745,2640,2640,2640,2640,0
|
|
20240110,105500,129974745,2640,2640,2640,2640,0
|
|
20240110,105400,129974745,2640,2640,2640,2640,0
|
|
20240110,105300,129974745,2640,2640,2640,2640,0
|
|
20240110,105200,129974745,2640,2640,2640,2640,189
|
|
20240110,105100,129475785,2645,2645,2645,2645,311
|
|
20240110,105000,128653190,2645,2645,2645,2645,0
|
|
20240110,104900,128653190,2645,2645,2645,2645,1
|
|
20240110,104800,128650545,2640,2640,2640,2640,0
|
|
20240110,104700,128650545,2640,2640,2640,2640,120
|
|
20240110,104600,128333745,2645,2645,2645,2645,0
|
|
20240110,104500,128333745,2645,2645,2645,2645,5
|
|
20240110,104400,128320520,2640,2640,2640,2640,0
|
|
20240110,104300,128320520,2640,2640,2640,2640,0
|
|
20240110,104200,128320520,2640,2640,2640,2640,50
|
|
20240110,104100,128188520,2650,2650,2650,2650,1
|
|
20240110,104000,128185870,2650,2650,2650,2650,0
|
|
20240110,103900,128185870,2650,2650,2650,2650,0
|
|
20240110,103800,128185870,2650,2650,2650,2650,10
|
|
20240110,103700,128159370,2650,2640,2650,2640,20
|
|
20240110,103600,128106385,2650,2650,2650,2650,0
|
|
20240110,103500,128106385,2650,2650,2650,2650,0
|
|
20240110,103400,128106385,2650,2650,2650,2650,0
|
|
20240110,103300,128106385,2650,2650,2650,2650,20
|
|
20240110,103200,128053385,2650,2650,2650,2650,0
|
|
20240110,103100,128053385,2650,2650,2650,2650,2
|
|
20240110,103000,128048085,2640,2640,2640,2640,1030
|
|
20240110,102900,125328885,2635,2640,2640,2635,52
|
|
20240110,102800,125191855,2640,2640,2640,2640,80
|
|
20240110,102700,124980655,2645,2645,2645,2645,2
|
|
20240110,102600,124975365,2630,2630,2630,2630,0
|
|
20240110,102500,124975365,2630,2630,2630,2630,0
|
|
20240110,102400,124975365,2630,2630,2630,2630,3423
|
|
20240110,102300,115972875,2630,2635,2635,2630,4577
|
|
20240110,102200,103931085,2635,2635,2635,2635,0
|
|
20240110,102100,103931085,2635,2635,2635,2635,1503
|
|
20240110,102000,99970680,2635,2635,2635,2635,0
|
|
20240110,101900,99970680,2635,2640,2640,2635,334
|
|
20240110,101800,99090090,2650,2650,2650,2650,0
|
|
20240110,101700,99090090,2650,2650,2650,2650,0
|
|
20240110,101600,99090090,2650,2650,2650,2650,0
|
|
20240110,101500,99090090,2650,2650,2650,2650,16
|
|
20240110,101400,99047690,2650,2640,2650,2640,334
|
|
20240110,101300,98164865,2640,2640,2640,2640,0
|
|
20240110,101200,98164865,2640,2640,2640,2640,0
|
|
20240110,101100,98164865,2640,2640,2640,2640,0
|
|
20240110,101000,98164865,2640,2640,2640,2640,557
|
|
20240110,100900,96694385,2635,2635,2635,2635,0
|
|
20240110,100800,96694385,2635,2635,2635,2635,1
|
|
20240110,100700,96691750,2635,2635,2635,2635,115
|
|
20240110,100600,96388725,2635,2635,2635,2635,0
|
|
20240110,100500,96388725,2635,2635,2635,2635,0
|
|
20240110,100400,96388725,2635,2635,2635,2635,1301
|
|
20240110,100300,92960590,2635,2640,2640,2635,700
|
|
20240110,100200,91116080,2640,2640,2640,2640,113
|
|
20240110,100100,90817760,2645,2645,2645,2645,4
|
|
20240110,100000,90807180,2645,2645,2645,2645,0
|
|
20240110,095900,90807180,2645,2645,2645,2645,0
|
|
20240110,095800,90807180,2645,2645,2645,2645,1
|
|
20240110,095700,90804535,2650,2650,2650,2650,0
|
|
20240110,095600,90804535,2650,2650,2650,2650,2148
|
|
20240110,095500,85112335,2650,2650,2650,2650,10
|
|
20240110,095400,85085835,2650,2650,2650,2650,1
|
|
20240110,095300,85083185,2640,2640,2640,2640,0
|
|
20240110,095200,85083185,2640,2640,2640,2640,0
|
|
20240110,095100,85083185,2640,2640,2640,2640,229
|
|
20240110,095000,84478625,2635,2635,2635,2635,0
|
|
20240110,094900,84478625,2635,2635,2635,2635,0
|
|
20240110,094800,84478625,2635,2635,2635,2635,0
|
|
20240110,094700,84478625,2635,2635,2635,2635,47
|
|
20240110,094600,84354780,2640,2640,2640,2640,582
|
|
20240110,094500,82818300,2640,2640,2640,2640,99
|
|
20240110,094400,82556940,2640,2640,2640,2640,1
|
|
20240110,094300,82554300,2640,2640,2640,2640,200
|
|
20240110,094200,82026300,2645,2645,2645,2645,0
|
|
20240110,094100,82026300,2645,2645,2645,2645,18
|
|
20240110,094000,81978690,2640,2640,2640,2640,303
|
|
20240110,093900,81178770,2645,2645,2645,2645,0
|
|
20240110,093800,81178770,2645,2645,2645,2645,89
|
|
20240110,093700,80943365,2645,2645,2645,2645,0
|
|
20240110,093600,80943365,2645,2645,2645,2645,514
|
|
20240110,093500,79583835,2640,2640,2640,2640,0
|
|
20240110,093400,79583835,2640,2640,2640,2640,149
|
|
20240110,093300,79190475,2640,2640,2640,2640,0
|
|
20240110,093200,79190475,2640,2640,2640,2640,0
|
|
20240110,093100,79190475,2640,2640,2640,2640,0
|
|
20240110,093000,79190475,2640,2640,2640,2635,247
|
|
20240110,092900,78538420,2645,2645,2645,2645,0
|
|
20240110,092800,78538420,2645,2640,2645,2640,55
|
|
20240110,092700,78393005,2650,2650,2650,2650,0
|
|
20240110,092600,78393005,2650,2650,2650,2650,0
|
|
20240110,092500,78393005,2650,2650,2650,2650,0
|
|
20240110,092400,78393005,2650,2650,2650,2650,28
|
|
20240110,092300,78318805,2650,2650,2650,2650,11
|
|
20240110,092200,78289655,2650,2650,2650,2650,1
|
|
20240110,092100,78287005,2630,2630,2630,2630,0
|
|
20240110,092000,78287005,2630,2630,2630,2630,1701
|
|
20240110,091900,73813375,2630,2630,2630,2630,101
|
|
20240110,091800,73547745,2655,2655,2655,2655,1
|
|
20240110,091700,73545090,2655,2625,2655,2625,506
|
|
20240110,091600,72207750,2625,2635,2655,2625,13244
|
|
20240110,091500,37410600,2640,2640,2640,2640,450
|
|
20240110,091400,36222600,2640,2645,2645,2640,1696
|
|
20240110,091300,31745120,2645,2645,2645,2645,371
|
|
20240110,091200,30763825,2640,2645,2645,2640,303
|
|
20240110,091100,29963855,2640,2645,2645,2640,1289
|
|
20240110,091000,26560545,2645,2655,2655,2645,1809
|
|
20240110,090900,21775640,2655,2655,2665,2650,2998
|
|
20240110,090800,13828055,2655,2655,2655,2655,395
|
|
20240110,090700,12779330,2670,2670,2670,2670,1
|
|
20240110,090600,12776660,2670,2670,2670,2670,0
|
|
20240110,090500,12776660,2670,2670,2670,2670,112
|
|
20240110,090400,12477620,2670,2670,2670,2670,192
|
|
20240110,090300,11964980,2670,2670,2670,2670,0
|
|
20240110,090200,11964980,2670,2670,2670,2670,0
|
|
20240110,090100,11964980,2670,2650,2670,2650,1091
|
|
20240110,090000,9058015,2660,2670,2670,2650,3411
|