599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185600,768476415,2065,2065,2065,2065,4059
|
|
20240115,185500,768476415,2065,2065,2065,2065,0
|
|
20240115,185400,768476415,2065,2065,2065,2065,0
|
|
20240115,185300,768476415,2065,2065,2065,2065,0
|
|
20240115,185200,768476415,2065,2065,2065,2065,0
|
|
20240115,185100,768476415,2065,2065,2065,2065,0
|
|
20240115,185000,768476415,2065,2065,2065,2065,0
|
|
20240115,184900,768476415,2065,2065,2065,2065,0
|
|
20240115,184800,768476415,2065,2065,2065,2065,0
|
|
20240115,184700,768476415,2065,2065,2065,2065,0
|
|
20240115,184600,768476415,2065,2065,2065,2065,0
|
|
20240115,184500,768476415,2065,2065,2065,2065,0
|
|
20240115,184400,768476415,2065,2065,2065,2065,0
|
|
20240115,184300,768476415,2065,2065,2065,2065,0
|
|
20240115,184200,768476415,2065,2065,2065,2065,0
|
|
20240115,184100,768476415,2065,2065,2065,2065,0
|
|
20240115,184000,768476415,2065,2065,2065,2065,0
|
|
20240115,183900,768476415,2065,2065,2065,2065,0
|
|
20240115,183800,768476415,2065,2065,2065,2065,0
|
|
20240115,183700,768476415,2065,2065,2065,2065,0
|
|
20240115,183600,768476415,2065,2065,2065,2065,0
|
|
20240115,183500,768476415,2065,2065,2065,2065,0
|
|
20240115,183400,768476415,2065,2065,2065,2065,0
|
|
20240115,183300,768476415,2065,2065,2065,2065,0
|
|
20240115,183200,768476415,2065,2065,2065,2065,0
|
|
20240115,183100,768476415,2065,2065,2065,2065,0
|
|
20240115,183000,768476415,2065,2065,2065,2065,0
|
|
20240115,182900,768476415,2065,2065,2065,2065,0
|
|
20240115,182800,768476415,2065,2065,2065,2065,0
|
|
20240115,182700,768476415,2065,2065,2065,2065,0
|
|
20240115,182600,768476415,2065,2065,2065,2065,4059
|
|
20240115,182500,768476415,2065,2065,2065,2065,0
|
|
20240115,182400,768476415,2065,2065,2065,2065,0
|
|
20240115,182300,768476415,2065,2065,2065,2065,0
|
|
20240115,182200,768476415,2065,2065,2065,2065,0
|
|
20240115,182100,768476415,2065,2065,2065,2065,0
|
|
20240115,182000,768476415,2065,2065,2065,2065,0
|
|
20240115,181900,768476415,2065,2065,2065,2065,0
|
|
20240115,181800,768476415,2065,2065,2065,2065,0
|
|
20240115,181700,768476415,2065,2065,2065,2065,0
|
|
20240115,181600,768476415,2065,2065,2065,2065,0
|
|
20240115,181500,768476415,2065,2065,2065,2065,0
|
|
20240115,181400,768476415,2065,2065,2065,2065,0
|
|
20240115,181300,768476415,2065,2065,2065,2065,0
|
|
20240115,181200,768476415,2065,2065,2065,2065,0
|
|
20240115,181100,768476415,2065,2065,2065,2065,0
|
|
20240115,181000,768476415,2065,2065,2065,2065,0
|
|
20240115,180900,768476415,2065,2065,2065,2065,0
|
|
20240115,180800,768476415,2065,2065,2065,2065,0
|
|
20240115,180700,768476415,2065,2065,2065,2065,0
|
|
20240115,180600,768476415,2065,2065,2065,2065,0
|
|
20240115,180500,768476415,2065,2065,2065,2065,0
|
|
20240115,180400,768476415,2065,2065,2065,2065,0
|
|
20240115,180300,768476415,2065,2065,2065,2065,0
|
|
20240115,180200,768476415,2065,2065,2065,2065,0
|
|
20240115,180100,768476415,2065,2065,2065,2065,0
|
|
20240115,180000,768476415,2065,2065,2065,2065,0
|
|
20240115,175900,768476415,2065,2065,2065,2065,0
|
|
20240115,175800,768476415,2065,2065,2065,2065,0
|
|
20240115,175700,768476415,2065,2065,2065,2065,0
|
|
20240115,175600,768476415,2065,2065,2065,2065,4059
|
|
20240115,175500,768476415,2065,2065,2065,2065,0
|
|
20240115,175400,768476415,2065,2065,2065,2065,0
|
|
20240115,175300,768476415,2065,2065,2065,2065,0
|
|
20240115,175200,768476415,2065,2065,2065,2065,0
|
|
20240115,175100,768476415,2065,2065,2065,2065,0
|
|
20240115,175000,768476415,2065,2065,2065,2065,0
|
|
20240115,174900,768476415,2065,2065,2065,2065,0
|
|
20240115,174800,768476415,2065,2065,2065,2065,0
|
|
20240115,174700,768476415,2065,2065,2065,2065,0
|
|
20240115,174600,768476415,2065,2065,2065,2065,0
|
|
20240115,174500,768476415,2065,2065,2065,2065,0
|
|
20240115,174400,768476415,2065,2065,2065,2065,0
|
|
20240115,174300,768476415,2065,2065,2065,2065,0
|
|
20240115,174200,768476415,2065,2065,2065,2065,0
|
|
20240115,174100,768476415,2065,2065,2065,2065,0
|
|
20240115,174000,768476415,2065,2065,2065,2065,0
|
|
20240115,173900,768476415,2065,2065,2065,2065,0
|
|
20240115,173800,768476415,2065,2065,2065,2065,0
|
|
20240115,173700,768476415,2065,2065,2065,2065,0
|
|
20240115,173600,768476415,2065,2065,2065,2065,0
|
|
20240115,173500,768476415,2065,2065,2065,2065,0
|
|
20240115,173400,768476415,2065,2065,2065,2065,0
|
|
20240115,173300,768476415,2065,2065,2065,2065,0
|
|
20240115,173200,768476415,2065,2065,2065,2065,0
|
|
20240115,173100,768476415,2065,2065,2065,2065,0
|
|
20240115,173000,768476415,2065,2065,2065,2065,0
|
|
20240115,172900,768476415,2065,2065,2065,2065,0
|
|
20240115,172800,768476415,2065,2065,2065,2065,0
|
|
20240115,172700,768476415,2065,2065,2065,2065,0
|
|
20240115,172600,768476415,2065,2065,2065,2065,4059
|
|
20240115,172500,768476415,2065,2065,2065,2065,0
|
|
20240115,172400,768476415,2065,2065,2065,2065,0
|
|
20240115,172300,768476415,2065,2065,2065,2065,0
|
|
20240115,172200,768476415,2065,2065,2065,2065,0
|
|
20240115,172100,768476415,2065,2065,2065,2065,0
|
|
20240115,172000,768476415,2065,2065,2065,2065,0
|
|
20240115,171900,768476415,2065,2065,2065,2065,0
|
|
20240115,171800,768476415,2065,2065,2065,2065,0
|
|
20240115,171700,768476415,2065,2065,2065,2065,0
|
|
20240115,171600,768476415,2065,2065,2065,2065,0
|
|
20240115,171500,768476415,2065,2065,2065,2065,0
|
|
20240115,171400,768476415,2065,2065,2065,2065,0
|
|
20240115,171300,768476415,2065,2065,2065,2065,0
|
|
20240115,171200,768476415,2065,2065,2065,2065,0
|
|
20240115,171100,768476415,2065,2065,2065,2065,0
|
|
20240115,171000,768476415,2065,2065,2065,2065,0
|
|
20240115,170900,768476415,2065,2065,2065,2065,0
|
|
20240115,170800,768476415,2065,2065,2065,2065,0
|
|
20240115,170700,768476415,2065,2065,2065,2065,0
|
|
20240115,170600,768476415,2065,2065,2065,2065,0
|
|
20240115,170500,768476415,2065,2065,2065,2065,0
|
|
20240115,170400,768476415,2065,2065,2065,2065,0
|
|
20240115,170300,768476415,2065,2065,2065,2065,0
|
|
20240115,170200,768476415,2065,2065,2065,2065,0
|
|
20240115,170100,768476415,2065,2065,2065,2065,0
|
|
20240115,170000,768476415,2065,2065,2065,2065,0
|
|
20240115,165900,768476415,2065,2065,2065,2065,0
|
|
20240115,165800,768476415,2065,2065,2065,2065,0
|
|
20240115,165700,768476415,2065,2065,2065,2065,0
|
|
20240115,165600,768476415,2065,2065,2065,2065,4059
|
|
20240115,165500,768476415,2065,2065,2065,2065,0
|
|
20240115,165400,768476415,2065,2065,2065,2065,0
|
|
20240115,165300,768476415,2065,2065,2065,2065,0
|
|
20240115,165200,768476415,2065,2065,2065,2065,0
|
|
20240115,165100,768476415,2065,2065,2065,2065,0
|
|
20240115,165000,768476415,2065,2065,2065,2065,0
|
|
20240115,164900,768476415,2065,2065,2065,2065,0
|
|
20240115,164800,768476415,2065,2065,2065,2065,0
|
|
20240115,164700,768476415,2065,2065,2065,2065,0
|
|
20240115,164600,768476415,2065,2065,2065,2065,0
|
|
20240115,164500,768476415,2065,2065,2065,2065,0
|
|
20240115,164400,768476415,2065,2065,2065,2065,0
|
|
20240115,164300,768476415,2065,2065,2065,2065,0
|
|
20240115,164200,768476415,2065,2065,2065,2065,0
|
|
20240115,164100,768476415,2065,2065,2065,2065,0
|
|
20240115,164000,768476415,2065,2065,2065,2065,0
|
|
20240115,163900,768476415,2065,2065,2065,2065,0
|
|
20240115,163800,768476415,2065,2065,2065,2065,0
|
|
20240115,163700,768476415,2065,2065,2065,2065,0
|
|
20240115,163600,768476415,2065,2065,2065,2065,0
|
|
20240115,163500,768476415,2065,2065,2065,2065,0
|
|
20240115,163400,768476415,2065,2065,2065,2065,0
|
|
20240115,163300,768476415,2065,2065,2065,2065,0
|
|
20240115,163200,768476415,2065,2065,2065,2065,0
|
|
20240115,163100,768476415,2065,2065,2065,2065,0
|
|
20240115,163000,768476415,2065,2065,2065,2065,0
|
|
20240115,162900,768476415,2065,2065,2065,2065,0
|
|
20240115,162800,768476415,2065,2065,2065,2065,0
|
|
20240115,162700,768476415,2065,2065,2065,2065,0
|
|
20240115,162600,768476415,2065,2065,2065,2065,4059
|
|
20240115,162500,768476415,2065,2065,2065,2065,0
|
|
20240115,162400,768476415,2065,2065,2065,2065,0
|
|
20240115,162300,768476415,2065,2065,2065,2065,0
|
|
20240115,162200,768476415,2065,2065,2065,2065,0
|
|
20240115,162100,768476415,2065,2065,2065,2065,0
|
|
20240115,162000,768476415,2065,2065,2065,2065,0
|
|
20240115,161900,768476415,2065,2065,2065,2065,0
|
|
20240115,161800,768476415,2065,2065,2065,2065,0
|
|
20240115,161700,768476415,2065,2065,2065,2065,0
|
|
20240115,161600,768476415,2065,2065,2065,2065,0
|
|
20240115,161500,768476415,2065,2065,2065,2065,0
|
|
20240115,161400,768476415,2065,2065,2065,2065,0
|
|
20240115,161300,768476415,2065,2065,2065,2065,0
|
|
20240115,161200,768476415,2065,2065,2065,2065,0
|
|
20240115,161100,768476415,2065,2065,2065,2065,0
|
|
20240115,161000,768476415,2065,2065,2065,2065,0
|
|
20240115,160900,768476415,2065,2065,2065,2065,0
|
|
20240115,160800,768476415,2065,2065,2065,2065,0
|
|
20240115,160700,768476415,2065,2065,2065,2065,0
|
|
20240115,160600,768476415,2065,2065,2065,2065,0
|
|
20240115,160500,768476415,2065,2065,2065,2065,0
|
|
20240115,160400,768476415,2065,2065,2065,2065,0
|
|
20240115,160300,768476415,2065,2065,2065,2065,0
|
|
20240115,160200,768476415,2065,2065,2065,2065,0
|
|
20240115,160100,768476415,2065,2065,2065,2065,0
|
|
20240115,160000,768476415,2065,2065,2065,2065,0
|
|
20240115,155900,768476415,2065,2065,2065,2065,0
|
|
20240115,155800,768476415,2065,2065,2065,2065,0
|
|
20240115,155700,768476415,2065,2065,2065,2065,0
|
|
20240115,155600,768476415,2065,2065,2065,2065,4059
|
|
20240115,155500,768476415,2065,2065,2065,2065,0
|
|
20240115,155400,768476415,2065,2065,2065,2065,0
|
|
20240115,155300,768476415,2065,2065,2065,2065,0
|
|
20240115,155200,768476415,2065,2065,2065,2065,0
|
|
20240115,155100,768476415,2065,2065,2065,2065,0
|
|
20240115,155000,768476415,2065,2065,2065,2065,0
|
|
20240115,154900,768476415,2065,2065,2065,2065,0
|
|
20240115,154800,768476415,2065,2065,2065,2065,0
|
|
20240115,154700,768476415,2065,2065,2065,2065,0
|
|
20240115,154600,768476415,2065,2065,2065,2065,0
|
|
20240115,154500,768476415,2065,2065,2065,2065,0
|
|
20240115,154400,768476415,2065,2065,2065,2065,0
|
|
20240115,154300,768476415,2065,2065,2065,2065,0
|
|
20240115,154200,768476415,2065,2065,2065,2065,0
|
|
20240115,154100,768476415,2065,2065,2065,2065,0
|
|
20240115,154000,768476415,2065,2065,2065,2065,0
|
|
20240115,153900,768476415,2065,2065,2065,2065,0
|
|
20240115,153800,768476415,2065,2065,2065,2065,0
|
|
20240115,153700,768476415,2065,2065,2065,2065,0
|
|
20240115,153600,768476415,2065,2065,2065,2065,0
|
|
20240115,153500,768476415,2065,2065,2065,2065,0
|
|
20240115,153400,768476415,2065,2065,2065,2065,0
|
|
20240115,153300,768476415,2065,2065,2065,2065,0
|
|
20240115,153200,768476415,2065,2065,2065,2065,0
|
|
20240115,153100,768476415,2065,2065,2065,2065,0
|
|
20240115,153000,768476415,2065,2065,2065,2065,4059
|
|
20240115,152900,760094580,2060,2060,2060,2060,0
|
|
20240115,152800,760094580,2060,2060,2060,2060,0
|
|
20240115,152700,760094580,2060,2060,2060,2060,0
|
|
20240115,152600,760094580,2060,2060,2060,2060,0
|
|
20240115,152500,760094580,2060,2060,2060,2060,0
|
|
20240115,152400,760094580,2060,2060,2060,2060,0
|
|
20240115,152300,760094580,2060,2060,2060,2060,0
|
|
20240115,152200,760094580,2060,2060,2060,2060,0
|
|
20240115,152100,760094580,2060,2060,2060,2060,0
|
|
20240115,152000,760094580,2060,2060,2060,2060,0
|
|
20240115,151900,760094580,2060,2060,2065,2050,2801
|
|
20240115,151800,754330975,2060,2050,2060,2050,13234
|
|
20240115,151700,727168995,2060,2060,2060,2050,4008
|
|
20240115,151600,718952555,2050,2060,2060,2050,940
|
|
20240115,151500,717025535,2060,2055,2060,2050,1239
|
|
20240115,151400,714480100,2060,2045,2060,2045,2
|
|
20240115,151300,714475995,2045,2045,2045,2045,3
|
|
20240115,151200,714469860,2045,2050,2060,2045,482
|
|
20240115,151100,713482615,2050,2050,2050,2050,762
|
|
20240115,151000,711920515,2050,2050,2050,2050,234
|
|
20240115,150900,711440815,2050,2060,2060,2050,1005
|
|
20240115,150800,709380545,2060,2050,2060,2050,64
|
|
20240115,150700,709248765,2060,2045,2060,2045,15
|
|
20240115,150600,709217925,2045,2045,2060,2045,13
|
|
20240115,150500,709191235,2060,2050,2060,2050,1258
|
|
20240115,150400,706612285,2060,2050,2060,2050,7
|
|
20240115,150300,706597915,2050,2050,2050,2050,504
|
|
20240115,150200,705564715,2055,2050,2055,2050,7
|
|
20240115,150100,705550350,2050,2050,2050,2050,2174
|
|
20240115,150000,701093650,2050,2050,2050,2050,4
|
|
20240115,145900,701085450,2050,2060,2060,2050,67
|
|
20240115,145800,700947600,2060,2045,2060,2045,9
|
|
20240115,145700,700929090,2060,2060,2060,2060,13
|
|
20240115,145600,700902310,2060,2060,2060,2060,6
|
|
20240115,145500,700889950,2060,2045,2060,2045,28
|
|
20240115,145400,700832600,2060,2045,2060,2040,21522
|
|
20240115,145300,656881105,2060,2060,2060,2060,5
|
|
20240115,145200,656870805,2060,2060,2060,2060,4
|
|
20240115,145100,656862565,2045,2050,2050,2045,39598
|
|
20240115,145000,575835105,2055,2050,2060,2050,105
|
|
20240115,144900,575619310,2050,2060,2060,2050,53
|
|
20240115,144800,575510160,2060,2055,2060,2050,883
|
|
20240115,144700,573695590,2060,2055,2060,2055,15
|
|
20240115,144600,573664710,2055,2055,2060,2055,11
|
|
20240115,144500,573642065,2055,2055,2060,2055,11
|
|
20240115,144400,573619435,2060,2055,2060,2055,6
|
|
20240115,144300,573607095,2055,2055,2055,2055,4
|
|
20240115,144200,573598875,2060,2055,2060,2055,11
|
|
20240115,144100,573576245,2055,2055,2055,2055,407
|
|
20240115,144000,572739860,2055,2050,2055,2050,315
|
|
20240115,143900,572092585,2050,2055,2055,2050,464
|
|
20240115,143800,571141135,2055,2055,2055,2055,6691
|
|
20240115,143700,557391130,2060,2060,2060,2060,11
|
|
20240115,143600,557368470,2060,2060,2060,2060,5
|
|
20240115,143500,557358170,2060,2060,2060,2060,5
|
|
20240115,143400,557347870,2060,2060,2060,2060,3
|
|
20240115,143300,557341690,2060,2060,2060,2060,0
|
|
20240115,143200,557341690,2060,2060,2060,2060,5
|
|
20240115,143100,557331390,2060,2060,2060,2060,3
|
|
20240115,143000,557325210,2060,2060,2060,2060,0
|
|
20240115,142900,557325210,2060,2060,2060,2060,50
|
|
20240115,142800,557222210,2060,2060,2060,2060,6
|
|
20240115,142700,557209850,2060,2060,2060,2060,41
|
|
20240115,142600,557125390,2060,2060,2060,2060,6
|
|
20240115,142500,557113030,2060,2060,2060,2060,9
|
|
20240115,142400,557094490,2060,2060,2060,2060,2
|
|
20240115,142300,557090370,2060,2060,2060,2060,576
|
|
20240115,142200,555903810,2060,2060,2060,2060,3
|
|
20240115,142100,555897630,2060,2060,2060,2060,60
|
|
20240115,142000,555774030,2055,2055,2055,2055,0
|
|
20240115,141900,555774030,2055,2065,2065,2055,61
|
|
20240115,141800,555648125,2065,2055,2065,2055,11
|
|
20240115,141700,555625450,2065,2055,2065,2055,14
|
|
20240115,141600,555596570,2055,2065,2065,2055,18
|
|
20240115,141500,555559440,2065,2055,2065,2055,42
|
|
20240115,141400,555473080,2070,2070,2070,2070,2
|
|
20240115,141300,555468940,2070,2070,2070,2070,1
|
|
20240115,141200,555466870,2070,2070,2070,2070,4
|
|
20240115,141100,555458590,2070,2070,2070,2070,3
|
|
20240115,141000,555452380,2070,2070,2070,2070,0
|
|
20240115,140900,555452380,2070,2070,2070,2060,2271
|
|
20240115,140800,550773610,2070,2070,2070,2070,7
|
|
20240115,140700,550759120,2070,2065,2070,2065,88
|
|
20240115,140600,550577340,2065,2065,2070,2065,14
|
|
20240115,140500,550548395,2070,2065,2070,2065,10
|
|
20240115,140400,550527715,2070,2065,2070,2065,3
|
|
20240115,140300,550521515,2065,2065,2065,2065,4
|
|
20240115,140200,550513255,2070,2065,2070,2065,8
|
|
20240115,140100,550496715,2065,2065,2065,2065,4
|
|
20240115,140000,550488455,2065,2065,2065,2065,6
|
|
20240115,135900,550476065,2065,2065,2065,2065,11
|
|
20240115,135800,550453350,2065,2065,2065,2065,13
|
|
20240115,135700,550426505,2070,2070,2070,2070,12
|
|
20240115,135600,550401665,2060,2070,2070,2060,176
|
|
20240115,135500,550039045,2070,2070,2070,2070,5
|
|
20240115,135400,550028695,2070,2070,2070,2070,2
|
|
20240115,135300,550024555,2065,2065,2065,2065,28
|
|
20240115,135200,549966735,2070,2065,2070,2065,7
|
|
20240115,135100,549952260,2065,2065,2065,2065,4
|
|
20240115,135000,549944000,2065,2065,2065,2065,4
|
|
20240115,134900,549935740,2065,2070,2070,2065,53
|
|
20240115,134800,549826045,2070,2065,2070,2065,10
|
|
20240115,134700,549805360,2065,2065,2070,2065,19
|
|
20240115,134600,549766065,2065,2070,2070,2065,10
|
|
20240115,134500,549745385,2070,2065,2070,2065,9
|
|
20240115,134400,549726775,2070,2065,2070,2065,8
|
|
20240115,134300,549710230,2065,2065,2065,2065,4
|
|
20240115,134200,549701970,2070,2065,2070,2065,15
|
|
20240115,134100,549670970,2065,2065,2065,2065,4
|
|
20240115,134000,549662710,2065,2065,2065,2065,6
|
|
20240115,133900,549650320,2065,2065,2065,2065,22
|
|
20240115,133800,549604890,2065,2060,2065,2060,110
|
|
20240115,133700,549378255,2070,2070,2070,2070,12
|
|
20240115,133600,549353415,2070,2070,2070,2070,6
|
|
20240115,133500,549340995,2070,2070,2070,2070,6
|
|
20240115,133400,549328575,2070,2070,2070,2070,1
|
|
20240115,133300,549326505,2070,2070,2070,2070,0
|
|
20240115,133200,549326505,2070,2060,2070,2060,7
|
|
20240115,133100,549312055,2070,2060,2070,2060,7
|
|
20240115,133000,549297595,2060,2060,2060,2060,8
|
|
20240115,132900,549281115,2060,2070,2070,2060,79
|
|
20240115,132800,549117875,2070,2065,2070,2050,43602
|
|
20240115,132700,459538510,2070,2070,2070,2070,10
|
|
20240115,132600,459517810,2070,2070,2070,2070,1007
|
|
20240115,132500,457433320,2070,2070,2070,2070,25
|
|
20240115,132400,457381570,2070,2070,2070,2070,2
|
|
20240115,132300,457377430,2070,2070,2070,2070,22
|
|
20240115,132200,457331890,2070,2065,2070,2065,81
|
|
20240115,132100,457164600,2065,2070,2070,2065,1296
|
|
20240115,132000,454488340,2070,2070,2070,2070,300
|
|
20240115,131900,453867340,2070,2070,2070,2070,350
|
|
20240115,131800,453142840,2070,2070,2070,2070,508
|
|
20240115,131700,452091280,2070,2070,2070,2070,396
|
|
20240115,131600,451271560,2070,2070,2070,2070,6
|
|
20240115,131500,451259140,2070,2070,2070,2070,5
|
|
20240115,131400,451248790,2070,2070,2070,2070,3
|
|
20240115,131300,451242580,2070,2070,2070,2070,500
|
|
20240115,131200,450207580,2065,2070,2070,2065,641
|
|
20240115,131100,448883895,2070,2070,2070,2070,3
|
|
20240115,131000,448877685,2070,2070,2070,2070,0
|
|
20240115,130900,448877685,2070,2070,2070,2070,139
|
|
20240115,130800,448589955,2070,2075,2075,2070,93
|
|
20240115,130700,448397410,2070,2070,2070,2070,46
|
|
20240115,130600,448302190,2070,2070,2070,2070,7
|
|
20240115,130500,448287700,2070,2070,2070,2070,6
|
|
20240115,130400,448275280,2070,2070,2070,2070,2
|
|
20240115,130300,448271140,2065,2065,2065,2065,290
|
|
20240115,130200,447672290,2070,2070,2070,2070,4
|
|
20240115,130100,447664010,2070,2070,2070,2070,3
|
|
20240115,130000,447657800,2075,2075,2075,2075,0
|
|
20240115,125900,447657800,2075,2075,2075,2075,55
|
|
20240115,125800,447543675,2075,2075,2075,2075,7
|
|
20240115,125700,447529150,2075,2075,2075,2075,12
|
|
20240115,125600,447504250,2075,2075,2075,2075,6
|
|
20240115,125500,447491800,2075,2075,2075,2075,5
|
|
20240115,125400,447481425,2075,2075,2075,2075,2
|
|
20240115,125300,447477275,2075,2075,2075,2075,0
|
|
20240115,125200,447477275,2075,2070,2075,2070,148
|
|
20240115,125100,447170895,2070,2070,2070,2070,4
|
|
20240115,125000,447162615,2070,2070,2070,2070,3
|
|
20240115,124900,447156405,2070,2075,2075,2070,671
|
|
20240115,124800,445764095,2075,2075,2080,2075,14
|
|
20240115,124700,445735010,2080,2075,2080,2075,15
|
|
20240115,124600,445703830,2075,2075,2080,2075,10
|
|
20240115,124500,445683050,2080,2075,2080,2075,9
|
|
20240115,124400,445664345,2080,2075,2080,2075,6
|
|
20240115,124300,445651885,2075,2075,2075,2075,4
|
|
20240115,124200,445643585,2075,2075,2080,2075,11
|
|
20240115,124100,445620740,2075,2075,2075,2075,49
|
|
20240115,124000,445519065,2075,2075,2075,2075,4
|
|
20240115,123900,445510765,2075,2080,2080,2075,104
|
|
20240115,123800,445294465,2080,2075,2080,2075,11
|
|
20240115,123700,445271605,2080,2080,2080,2075,15
|
|
20240115,123600,445240420,2075,2080,2080,2075,13
|
|
20240115,123500,445213400,2075,2075,2080,2075,11
|
|
20240115,123400,445190550,2080,2075,2080,2075,5
|
|
20240115,123300,445180170,2075,2075,2075,2075,3
|
|
20240115,123200,445173945,2075,2075,2080,2075,19
|
|
20240115,123100,445134500,2075,2075,2075,2075,0
|
|
20240115,123000,445134500,2075,2075,2075,2075,0
|
|
20240115,122900,445134500,2075,2070,2075,2070,4402
|
|
20240115,122800,436000365,2070,2070,2075,2070,11
|
|
20240115,122700,435977560,2075,2070,2075,2070,17
|
|
20240115,122600,435942310,2070,2075,2075,2070,40
|
|
20240115,122500,435859480,2075,2070,2075,2070,34
|
|
20240115,122400,435789070,2070,2070,2075,2070,10
|
|
20240115,122300,435768360,2075,2070,2075,2070,1000
|
|
20240115,122200,433697500,2075,2075,2075,2075,4
|
|
20240115,122100,433689200,2075,2075,2075,2075,2
|
|
20240115,122000,433685050,2075,2075,2075,2075,1
|
|
20240115,121900,433682975,2075,2075,2075,2075,50
|
|
20240115,121800,433579225,2075,2075,2075,2075,11
|
|
20240115,121700,433556400,2075,2075,2075,2075,13
|
|
20240115,121600,433529425,2075,2065,2075,2065,9
|
|
20240115,121500,433510780,2075,2065,2075,2065,9
|
|
20240115,121400,433492145,2075,2065,2075,2065,6
|
|
20240115,121300,433479735,2065,2065,2065,2065,4
|
|
20240115,121200,433471475,2075,2065,2075,2065,8
|
|
20240115,121100,433454905,2065,2065,2070,2065,6989
|
|
20240115,121000,418987695,2065,2065,2065,2065,4
|
|
20240115,120900,418979435,2065,2070,2070,2065,72
|
|
20240115,120800,418830505,2070,2065,2070,2065,11
|
|
20240115,120700,418807750,2070,2065,2070,2065,15
|
|
20240115,120600,418776720,2070,2070,2070,2065,18
|
|
20240115,120500,418739480,2070,2065,2070,2065,1677
|
|
20240115,120400,415276450,2070,2065,2070,2065,101
|
|
20240115,120300,415067880,2070,2070,2070,2070,10
|
|
20240115,120200,415047180,2070,2070,2070,2070,4
|
|
20240115,120100,415038900,2065,2065,2065,2065,0
|
|
20240115,120000,415038900,2065,2065,2065,2065,200
|
|
20240115,115900,414625900,2070,2070,2070,2070,400
|
|
20240115,115800,413797900,2070,2070,2070,2070,7
|
|
20240115,115700,413783410,2070,2070,2070,2070,11
|
|
20240115,115600,413760640,2065,2070,2070,2065,66
|
|
20240115,115500,413624320,2070,2065,2070,2065,155
|
|
20240115,115400,413304220,2070,2070,2070,2070,3
|
|
20240115,115300,413298010,2070,2070,2070,2070,0
|
|
20240115,115200,413298010,2070,2070,2070,2070,5
|
|
20240115,115100,413287660,2070,2070,2070,2070,6
|
|
20240115,115000,413275240,2070,2070,2070,2070,0
|
|
20240115,114900,413275240,2070,2070,2070,2070,50
|
|
20240115,114800,413171740,2070,2070,2070,2070,6
|
|
20240115,114700,413159320,2070,2070,2070,2070,12
|
|
20240115,114600,413134480,2070,2065,2070,2065,106
|
|
20240115,114500,412915560,2070,2070,2070,2070,6
|
|
20240115,114400,412903140,2070,2070,2070,2070,2
|
|
20240115,114300,412899000,2070,2070,2070,2070,0
|
|
20240115,114200,412899000,2070,2070,2070,2070,4
|
|
20240115,114100,412890720,2065,2065,2065,2065,4
|
|
20240115,114000,412882460,2065,2065,2065,2065,10
|
|
20240115,113900,412861810,2070,2070,2070,2070,50
|
|
20240115,113800,412758310,2070,2070,2070,2070,8
|
|
20240115,113700,412741750,2070,2070,2070,2070,11
|
|
20240115,113600,412718980,2070,2075,2075,2070,7
|
|
20240115,113500,412704475,2075,2075,2075,2075,6
|
|
20240115,113400,412692025,2075,2075,2075,2075,2
|
|
20240115,113300,412687875,2075,2075,2075,2075,0
|
|
20240115,113200,412687875,2075,2075,2075,2075,9
|
|
20240115,113100,412669200,2075,2075,2075,2075,4
|
|
20240115,113000,412660900,2075,2075,2075,2075,200
|
|
20240115,112900,412245900,2075,2075,2075,2075,50
|
|
20240115,112800,412142150,2075,2065,2075,2065,11
|
|
20240115,112700,412119365,2075,2060,2075,2060,16
|
|
20240115,112600,412086225,2060,2075,2075,2060,11
|
|
20240115,112500,412063445,2075,2060,2075,2060,109
|
|
20240115,112400,411838830,2075,2060,2075,2060,6
|
|
20240115,112300,411826440,2060,2060,2060,2060,7
|
|
20240115,112200,411812020,2075,2060,2075,2060,8
|
|
20240115,112100,411795465,2060,2060,2060,2060,359
|
|
20240115,112000,411055925,2060,2060,2060,2060,4
|
|
20240115,111900,411047685,2060,2075,2075,2060,54
|
|
20240115,111800,410935695,2075,2060,2075,2060,11
|
|
20240115,111700,410912915,2060,2060,2075,2060,21
|
|
20240115,111600,410869445,2060,2075,2075,2060,8
|
|
20240115,111500,410852890,2075,2060,2075,2060,9
|
|
20240115,111400,410834275,2075,2060,2075,2060,4
|
|
20240115,111300,410826020,2060,2060,2060,2060,4
|
|
20240115,111200,410817780,2060,2060,2075,2060,6
|
|
20240115,111100,410805390,2060,2060,2060,2060,7
|
|
20240115,111000,410790970,2060,2065,2065,2060,5003
|
|
20240115,110900,400459790,2065,2065,2065,2065,4
|
|
20240115,110800,400451530,2065,2065,2065,2065,3
|
|
20240115,110700,400445335,2065,2065,2065,2065,4
|
|
20240115,110600,400437075,2065,2065,2065,2065,7
|
|
20240115,110500,400422620,2065,2065,2065,2065,765
|
|
20240115,110400,398842895,2060,2065,2065,2060,104
|
|
20240115,110300,398628150,2070,2070,2070,2070,891
|
|
20240115,110200,396783780,2060,2060,2060,2060,0
|
|
20240115,110100,396783780,2060,2060,2060,2055,5010
|
|
20240115,110000,386482885,2070,2070,2070,2070,100
|
|
20240115,105900,386275885,2070,2070,2070,2070,50
|
|
20240115,105800,386172385,2070,2070,2070,2070,0
|
|
20240115,105700,386172385,2070,2070,2070,2070,0
|
|
20240115,105600,386172385,2070,2070,2070,2070,0
|
|
20240115,105500,386172385,2070,2070,2070,2070,2415
|
|
20240115,105400,381173335,2070,2070,2070,2070,0
|
|
20240115,105300,381173335,2070,2070,2070,2070,0
|
|
20240115,105200,381173335,2070,2070,2070,2070,0
|
|
20240115,105100,381173335,2070,2070,2070,2070,5
|
|
20240115,105000,381162985,2070,2070,2070,2070,0
|
|
20240115,104900,381162985,2070,2070,2070,2070,50
|
|
20240115,104800,381059485,2070,2070,2070,2070,1499
|
|
20240115,104700,377956555,2075,2075,2075,2075,0
|
|
20240115,104600,377956555,2075,2075,2075,2075,10
|
|
20240115,104500,377935805,2080,2080,2080,2080,0
|
|
20240115,104400,377935805,2080,2080,2080,2080,0
|
|
20240115,104300,377935805,2080,2080,2080,2080,0
|
|
20240115,104200,377935805,2080,2080,2080,2080,101
|
|
20240115,104100,377725725,2075,2075,2075,2075,3
|
|
20240115,104000,377719500,2075,2075,2075,2075,0
|
|
20240115,103900,377719500,2075,2075,2075,2075,796
|
|
20240115,103800,376067800,2075,2070,2075,2070,3471
|
|
20240115,103700,368866670,2070,2070,2070,2070,0
|
|
20240115,103600,368866670,2070,2070,2070,2070,0
|
|
20240115,103500,368866670,2070,2070,2070,2070,0
|
|
20240115,103400,368866670,2070,2055,2070,2055,1142
|
|
20240115,103300,366510230,2060,2060,2060,2060,0
|
|
20240115,103200,366510230,2060,2045,2060,2045,64137
|
|
20240115,103100,235342630,2045,2045,2045,2045,6317
|
|
20240115,103000,222424365,2050,2055,2055,2050,14063
|
|
20240115,102900,193589220,2055,2055,2055,2055,550
|
|
20240115,102800,192458970,2055,2055,2055,2055,1601
|
|
20240115,102700,189168915,2055,2060,2060,2055,402
|
|
20240115,102600,188342800,2050,2050,2050,2050,0
|
|
20240115,102500,188342800,2050,2060,2060,2050,12652
|
|
20240115,102400,162348005,2060,2060,2060,2060,0
|
|
20240115,102300,162348005,2060,2060,2060,2060,405
|
|
20240115,102200,161513705,2060,2060,2060,2060,0
|
|
20240115,102100,161513705,2060,2060,2060,2060,0
|
|
20240115,102000,161513705,2060,2060,2060,2060,1135
|
|
20240115,101900,159175605,2065,2065,2065,2065,1040
|
|
20240115,101800,157028005,2065,2065,2065,2065,0
|
|
20240115,101700,157028005,2065,2070,2070,2065,1407
|
|
20240115,101600,154122300,2070,2070,2070,2070,1801
|
|
20240115,101500,150394230,2080,2080,2080,2080,0
|
|
20240115,101400,150394230,2080,2080,2080,2080,0
|
|
20240115,101300,150394230,2080,2080,2080,2080,0
|
|
20240115,101200,150394230,2080,2080,2080,2080,0
|
|
20240115,101100,150394230,2080,2080,2080,2080,3
|
|
20240115,101000,150387990,2075,2075,2075,2075,1
|
|
20240115,100900,150385915,2080,2080,2080,2080,50
|
|
20240115,100800,150281915,2080,2085,2085,2080,138
|
|
20240115,100700,149994860,2070,2080,2080,2070,8920
|
|
20240115,100600,131470810,2085,2085,2085,2085,0
|
|
20240115,100500,131470810,2085,2085,2085,2085,150
|
|
20240115,100400,131158060,2080,2080,2080,2080,0
|
|
20240115,100300,131158060,2080,2080,2080,2080,2557
|
|
20240115,100200,125839500,2080,2075,2080,2075,151
|
|
20240115,100100,125525920,2075,2075,2080,2075,616
|
|
20240115,100000,124245220,2075,2075,2075,2075,0
|
|
20240115,095900,124245220,2075,2075,2075,2075,200
|
|
20240115,095800,123830220,2075,2080,2080,2075,4177
|
|
20240115,095700,115152165,2080,2080,2080,2080,400
|
|
20240115,095600,114320165,2085,2085,2085,2085,0
|
|
20240115,095500,114320165,2085,2085,2085,2085,0
|
|
20240115,095400,114320165,2085,2085,2085,2085,251
|
|
20240115,095300,113796830,2080,2080,2080,2080,0
|
|
20240115,095200,113796830,2080,2080,2080,2080,0
|
|
20240115,095100,113796830,2080,2080,2080,2080,3
|
|
20240115,095000,113790590,2080,2080,2080,2080,0
|
|
20240115,094900,113790590,2080,2085,2085,2080,416
|
|
20240115,094800,112925060,2085,2085,2085,2085,699
|
|
20240115,094700,111467645,2085,2085,2085,2085,0
|
|
20240115,094600,111467645,2085,2085,2085,2085,0
|
|
20240115,094500,111467645,2085,2085,2085,2085,0
|
|
20240115,094400,111467645,2085,2085,2085,2085,0
|
|
20240115,094300,111467645,2085,2085,2085,2085,863
|
|
20240115,094200,109668290,2085,2085,2085,2085,27
|
|
20240115,094100,109611995,2095,2095,2095,2095,598
|
|
20240115,094000,108359185,2095,2095,2095,2095,11
|
|
20240115,093900,108336140,2095,2095,2095,2095,1
|
|
20240115,093800,108334045,2085,2085,2085,2085,0
|
|
20240115,093700,108334045,2085,2085,2085,2085,312
|
|
20240115,093600,107683525,2085,2085,2085,2085,700
|
|
20240115,093500,106224025,2085,2085,2085,2085,3
|
|
20240115,093400,106217770,2085,2080,2085,2080,1200
|
|
20240115,093300,103719610,2080,2080,2080,2080,0
|
|
20240115,093200,103719610,2080,2080,2080,2080,3
|
|
20240115,093100,103713370,2080,2080,2080,2080,5845
|
|
20240115,093000,91555770,2085,2085,2085,2085,592
|
|
20240115,092900,90321450,2085,2085,2085,2085,1
|
|
20240115,092800,90319365,2085,2085,2085,2085,0
|
|
20240115,092700,90319365,2085,2085,2085,2085,0
|
|
20240115,092600,90319365,2085,2085,2085,2085,3919
|
|
20240115,092500,82148250,2085,2085,2085,2085,0
|
|
20240115,092400,82148250,2085,2085,2085,2085,0
|
|
20240115,092300,82148250,2085,2085,2085,2085,0
|
|
20240115,092200,82148250,2085,2085,2085,2085,0
|
|
20240115,092100,82148250,2085,2085,2085,2085,400
|
|
20240115,092000,81314250,2085,2085,2085,2085,15
|
|
20240115,091900,81282975,2100,2100,2100,2100,1179
|
|
20240115,091800,78807075,2100,2100,2100,2085,1857
|
|
20240115,091700,74916225,2100,2100,2100,2100,4082
|
|
20240115,091600,66344025,2100,2100,2100,2100,0
|
|
20240115,091500,66344025,2100,2100,2100,2100,5006
|
|
20240115,091400,55831425,2100,2100,2100,2100,2750
|
|
20240115,091300,50056425,2100,2100,2100,2100,3299
|
|
20240115,091200,43128525,2095,2095,2095,2095,330
|
|
20240115,091100,42437175,2100,2100,2100,2100,63
|
|
20240115,091000,42304875,2100,2100,2100,2100,730
|
|
20240115,090900,40771875,2100,2100,2100,2100,45
|
|
20240115,090800,40677375,2100,2100,2100,2100,451
|
|
20240115,090700,39730275,2100,2085,2100,2085,8544
|
|
20240115,090600,21851500,2080,2080,2080,2080,1371
|
|
20240115,090500,18999820,2080,2080,2080,2080,356
|
|
20240115,090400,18259340,2075,2075,2075,2075,0
|
|
20240115,090300,18259340,2075,2075,2075,2075,1
|
|
20240115,090200,18257265,2075,2075,2075,2075,300
|
|
20240115,090100,17634765,2075,2075,2075,2075,2102
|
|
20240115,090000,13273115,2075,2080,2080,2075,6387
|