600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,185600,2942181925,2065,2065,2065,2065,0
|
|
20240103,185500,2942181925,2065,2065,2065,2065,0
|
|
20240103,185400,2942181925,2065,2065,2065,2065,0
|
|
20240103,185300,2942181925,2065,2065,2065,2065,0
|
|
20240103,185200,2942181925,2065,2065,2065,2065,0
|
|
20240103,185100,2942181925,2065,2065,2065,2065,0
|
|
20240103,185000,2942181925,2065,2065,2065,2065,0
|
|
20240103,184900,2942181925,2065,2065,2065,2065,0
|
|
20240103,184800,2942181925,2065,2065,2065,2065,0
|
|
20240103,184700,2942181925,2065,2065,2065,2065,0
|
|
20240103,184600,2942181925,2065,2065,2065,2065,0
|
|
20240103,184500,2942181925,2065,2065,2065,2065,0
|
|
20240103,184400,2942181925,2065,2065,2065,2065,0
|
|
20240103,184300,2942181925,2065,2065,2065,2065,0
|
|
20240103,184200,2942181925,2065,2065,2065,2065,0
|
|
20240103,184100,2942181925,2065,2065,2065,2065,0
|
|
20240103,184000,2942181925,2065,2065,2065,2065,0
|
|
20240103,183900,2942181925,2065,2065,2065,2065,0
|
|
20240103,183800,2942181925,2065,2065,2065,2065,0
|
|
20240103,183700,2942181925,2065,2065,2065,2065,0
|
|
20240103,183600,2942181925,2065,2065,2065,2065,0
|
|
20240103,183500,2942181925,2065,2065,2065,2065,0
|
|
20240103,183400,2942181925,2065,2065,2065,2065,0
|
|
20240103,183300,2942181925,2065,2065,2065,2065,0
|
|
20240103,183200,2942181925,2065,2065,2065,2065,0
|
|
20240103,183100,2942181925,2065,2065,2065,2065,0
|
|
20240103,183000,2942181925,2065,2065,2065,2065,0
|
|
20240103,182900,2942181925,2065,2065,2065,2065,0
|
|
20240103,182800,2942181925,2065,2065,2065,2065,0
|
|
20240103,182700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,182600,2942181925,2065,2065,2065,2065,0
|
|
20240103,182500,2942181925,2065,2065,2065,2065,0
|
|
20240103,182400,2942181925,2065,2065,2065,2065,0
|
|
20240103,182300,2942181925,2065,2065,2065,2065,0
|
|
20240103,182200,2942181925,2065,2065,2065,2065,0
|
|
20240103,182100,2942181925,2065,2065,2065,2065,0
|
|
20240103,182000,2942181925,2065,2065,2065,2065,0
|
|
20240103,181900,2942181925,2065,2065,2065,2065,0
|
|
20240103,181800,2942181925,2065,2065,2065,2065,0
|
|
20240103,181700,2942181925,2065,2065,2065,2065,0
|
|
20240103,181600,2942181925,2065,2065,2065,2065,0
|
|
20240103,181500,2942181925,2065,2065,2065,2065,0
|
|
20240103,181400,2942181925,2065,2065,2065,2065,0
|
|
20240103,181300,2942181925,2065,2065,2065,2065,0
|
|
20240103,181200,2942181925,2065,2065,2065,2065,0
|
|
20240103,181100,2942181925,2065,2065,2065,2065,0
|
|
20240103,181000,2942181925,2065,2065,2065,2065,0
|
|
20240103,180900,2942181925,2065,2065,2065,2065,0
|
|
20240103,180800,2942181925,2065,2065,2065,2065,0
|
|
20240103,180700,2942181925,2065,2065,2065,2065,0
|
|
20240103,180600,2942181925,2065,2065,2065,2065,0
|
|
20240103,180500,2942181925,2065,2065,2065,2065,0
|
|
20240103,180400,2942181925,2065,2065,2065,2065,0
|
|
20240103,180300,2942181925,2065,2065,2065,2065,0
|
|
20240103,180200,2942181925,2065,2065,2065,2065,0
|
|
20240103,180100,2942181925,2065,2065,2065,2065,0
|
|
20240103,180000,2942181925,2065,2065,2065,2065,0
|
|
20240103,175900,2942181925,2065,2065,2065,2065,0
|
|
20240103,175800,2942181925,2065,2065,2065,2065,0
|
|
20240103,175700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,175600,2942181925,2065,2065,2065,2065,0
|
|
20240103,175500,2942181925,2065,2065,2065,2065,0
|
|
20240103,175400,2942181925,2065,2065,2065,2065,0
|
|
20240103,175300,2942181925,2065,2065,2065,2065,0
|
|
20240103,175200,2942181925,2065,2065,2065,2065,0
|
|
20240103,175100,2942181925,2065,2065,2065,2065,0
|
|
20240103,175000,2942181925,2065,2065,2065,2065,0
|
|
20240103,174900,2942181925,2065,2065,2065,2065,0
|
|
20240103,174800,2942181925,2065,2065,2065,2065,0
|
|
20240103,174700,2942181925,2065,2065,2065,2065,0
|
|
20240103,174600,2942181925,2065,2065,2065,2065,0
|
|
20240103,174500,2942181925,2065,2065,2065,2065,0
|
|
20240103,174400,2942181925,2065,2065,2065,2065,0
|
|
20240103,174300,2942181925,2065,2065,2065,2065,0
|
|
20240103,174200,2942181925,2065,2065,2065,2065,0
|
|
20240103,174100,2942181925,2065,2065,2065,2065,0
|
|
20240103,174000,2942181925,2065,2065,2065,2065,0
|
|
20240103,173900,2942181925,2065,2065,2065,2065,0
|
|
20240103,173800,2942181925,2065,2065,2065,2065,0
|
|
20240103,173700,2942181925,2065,2065,2065,2065,0
|
|
20240103,173600,2942181925,2065,2065,2065,2065,0
|
|
20240103,173500,2942181925,2065,2065,2065,2065,0
|
|
20240103,173400,2942181925,2065,2065,2065,2065,0
|
|
20240103,173300,2942181925,2065,2065,2065,2065,0
|
|
20240103,173200,2942181925,2065,2065,2065,2065,0
|
|
20240103,173100,2942181925,2065,2065,2065,2065,0
|
|
20240103,173000,2942181925,2065,2065,2065,2065,0
|
|
20240103,172900,2942181925,2065,2065,2065,2065,0
|
|
20240103,172800,2942181925,2065,2065,2065,2065,0
|
|
20240103,172700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,172600,2942181925,2065,2065,2065,2065,0
|
|
20240103,172500,2942181925,2065,2065,2065,2065,0
|
|
20240103,172400,2942181925,2065,2065,2065,2065,0
|
|
20240103,172300,2942181925,2065,2065,2065,2065,0
|
|
20240103,172200,2942181925,2065,2065,2065,2065,0
|
|
20240103,172100,2942181925,2065,2065,2065,2065,0
|
|
20240103,172000,2942181925,2065,2065,2065,2065,0
|
|
20240103,171900,2942181925,2065,2065,2065,2065,0
|
|
20240103,171800,2942181925,2065,2065,2065,2065,0
|
|
20240103,171700,2942181925,2065,2065,2065,2065,0
|
|
20240103,171600,2942181925,2065,2065,2065,2065,0
|
|
20240103,171500,2942181925,2065,2065,2065,2065,0
|
|
20240103,171400,2942181925,2065,2065,2065,2065,0
|
|
20240103,171300,2942181925,2065,2065,2065,2065,0
|
|
20240103,171200,2942181925,2065,2065,2065,2065,0
|
|
20240103,171100,2942181925,2065,2065,2065,2065,0
|
|
20240103,171000,2942181925,2065,2065,2065,2065,0
|
|
20240103,170900,2942181925,2065,2065,2065,2065,0
|
|
20240103,170800,2942181925,2065,2065,2065,2065,0
|
|
20240103,170700,2942181925,2065,2065,2065,2065,0
|
|
20240103,170600,2942181925,2065,2065,2065,2065,0
|
|
20240103,170500,2942181925,2065,2065,2065,2065,0
|
|
20240103,170400,2942181925,2065,2065,2065,2065,0
|
|
20240103,170300,2942181925,2065,2065,2065,2065,0
|
|
20240103,170200,2942181925,2065,2065,2065,2065,0
|
|
20240103,170100,2942181925,2065,2065,2065,2065,0
|
|
20240103,170000,2942181925,2065,2065,2065,2065,0
|
|
20240103,165900,2942181925,2065,2065,2065,2065,0
|
|
20240103,165800,2942181925,2065,2065,2065,2065,0
|
|
20240103,165700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,165600,2942181925,2065,2065,2065,2065,0
|
|
20240103,165500,2942181925,2065,2065,2065,2065,0
|
|
20240103,165400,2942181925,2065,2065,2065,2065,0
|
|
20240103,165300,2942181925,2065,2065,2065,2065,0
|
|
20240103,165200,2942181925,2065,2065,2065,2065,0
|
|
20240103,165100,2942181925,2065,2065,2065,2065,0
|
|
20240103,165000,2942181925,2065,2065,2065,2065,0
|
|
20240103,164900,2942181925,2065,2065,2065,2065,0
|
|
20240103,164800,2942181925,2065,2065,2065,2065,0
|
|
20240103,164700,2942181925,2065,2065,2065,2065,0
|
|
20240103,164600,2942181925,2065,2065,2065,2065,0
|
|
20240103,164500,2942181925,2065,2065,2065,2065,0
|
|
20240103,164400,2942181925,2065,2065,2065,2065,0
|
|
20240103,164300,2942181925,2065,2065,2065,2065,0
|
|
20240103,164200,2942181925,2065,2065,2065,2065,0
|
|
20240103,164100,2942181925,2065,2065,2065,2065,0
|
|
20240103,164000,2942181925,2065,2065,2065,2065,0
|
|
20240103,163900,2942181925,2065,2065,2065,2065,0
|
|
20240103,163800,2942181925,2065,2065,2065,2065,0
|
|
20240103,163700,2942181925,2065,2065,2065,2065,0
|
|
20240103,163600,2942181925,2065,2065,2065,2065,0
|
|
20240103,163500,2942181925,2065,2065,2065,2065,0
|
|
20240103,163400,2942181925,2065,2065,2065,2065,0
|
|
20240103,163300,2942181925,2065,2065,2065,2065,0
|
|
20240103,163200,2942181925,2065,2065,2065,2065,0
|
|
20240103,163100,2942181925,2065,2065,2065,2065,0
|
|
20240103,163000,2942181925,2065,2065,2065,2065,0
|
|
20240103,162900,2942181925,2065,2065,2065,2065,0
|
|
20240103,162800,2942181925,2065,2065,2065,2065,0
|
|
20240103,162700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,162600,2942181925,2065,2065,2065,2065,0
|
|
20240103,162500,2942181925,2065,2065,2065,2065,0
|
|
20240103,162400,2942181925,2065,2065,2065,2065,0
|
|
20240103,162300,2942181925,2065,2065,2065,2065,0
|
|
20240103,162200,2942181925,2065,2065,2065,2065,0
|
|
20240103,162100,2942181925,2065,2065,2065,2065,0
|
|
20240103,162000,2942181925,2065,2065,2065,2065,0
|
|
20240103,161900,2942181925,2065,2065,2065,2065,0
|
|
20240103,161800,2942181925,2065,2065,2065,2065,0
|
|
20240103,161700,2942181925,2065,2065,2065,2065,0
|
|
20240103,161600,2942181925,2065,2065,2065,2065,0
|
|
20240103,161500,2942181925,2065,2065,2065,2065,0
|
|
20240103,161400,2942181925,2065,2065,2065,2065,0
|
|
20240103,161300,2942181925,2065,2065,2065,2065,0
|
|
20240103,161200,2942181925,2065,2065,2065,2065,0
|
|
20240103,161100,2942181925,2065,2065,2065,2065,0
|
|
20240103,161000,2942181925,2065,2065,2065,2065,0
|
|
20240103,160900,2942181925,2065,2065,2065,2065,0
|
|
20240103,160800,2942181925,2065,2065,2065,2065,0
|
|
20240103,160700,2942181925,2065,2065,2065,2065,0
|
|
20240103,160600,2942181925,2065,2065,2065,2065,0
|
|
20240103,160500,2942181925,2065,2065,2065,2065,0
|
|
20240103,160400,2942181925,2065,2065,2065,2065,0
|
|
20240103,160300,2942181925,2065,2065,2065,2065,0
|
|
20240103,160200,2942181925,2065,2065,2065,2065,0
|
|
20240103,160100,2942181925,2065,2065,2065,2065,0
|
|
20240103,160000,2942181925,2065,2065,2065,2065,0
|
|
20240103,155900,2942181925,2065,2065,2065,2065,0
|
|
20240103,155800,2942181925,2065,2065,2065,2065,0
|
|
20240103,155700,2942181925,2065,2065,2065,2065,31960
|
|
20240103,155600,2942181925,2065,2065,2065,2065,0
|
|
20240103,155500,2942181925,2065,2065,2065,2065,0
|
|
20240103,155400,2942181925,2065,2065,2065,2065,0
|
|
20240103,155300,2942181925,2065,2065,2065,2065,0
|
|
20240103,155200,2942181925,2065,2065,2065,2065,0
|
|
20240103,155100,2942181925,2065,2065,2065,2065,0
|
|
20240103,155000,2942181925,2065,2065,2065,2065,0
|
|
20240103,154900,2942181925,2065,2065,2065,2065,0
|
|
20240103,154800,2942181925,2065,2065,2065,2065,0
|
|
20240103,154700,2942181925,2065,2065,2065,2065,0
|
|
20240103,154600,2942181925,2065,2065,2065,2065,0
|
|
20240103,154500,2942181925,2065,2065,2065,2065,0
|
|
20240103,154400,2942181925,2065,2065,2065,2065,0
|
|
20240103,154300,2942181925,2065,2065,2065,2065,0
|
|
20240103,154200,2942181925,2065,2065,2065,2065,0
|
|
20240103,154100,2942181925,2065,2065,2065,2065,0
|
|
20240103,154000,2942181925,2065,2065,2065,2065,0
|
|
20240103,153900,2942181925,2065,2065,2065,2065,0
|
|
20240103,153800,2942181925,2065,2065,2065,2065,0
|
|
20240103,153700,2942181925,2065,2065,2065,2065,0
|
|
20240103,153600,2942181925,2065,2065,2065,2065,0
|
|
20240103,153500,2942181925,2065,2065,2065,2065,0
|
|
20240103,153400,2942181925,2065,2065,2065,2065,0
|
|
20240103,153300,2942181925,2065,2065,2065,2065,0
|
|
20240103,153200,2942181925,2065,2065,2065,2065,0
|
|
20240103,153100,2942181925,2065,2065,2065,2065,0
|
|
20240103,153000,2942181925,2065,2065,2065,2065,31960
|
|
20240103,152900,2876184525,2070,2070,2070,2070,0
|
|
20240103,152800,2876184525,2070,2070,2070,2070,0
|
|
20240103,152700,2876184525,2070,2070,2070,2070,0
|
|
20240103,152600,2876184525,2070,2070,2070,2070,0
|
|
20240103,152500,2876184525,2070,2070,2070,2070,0
|
|
20240103,152400,2876184525,2070,2070,2070,2070,0
|
|
20240103,152300,2876184525,2070,2070,2070,2070,0
|
|
20240103,152200,2876184525,2070,2070,2070,2070,0
|
|
20240103,152100,2876184525,2070,2070,2070,2070,0
|
|
20240103,152000,2876184525,2070,2070,2070,2070,0
|
|
20240103,151900,2876184525,2070,2065,2070,2060,5170
|
|
20240103,151800,2865512675,2060,2060,2060,2060,382
|
|
20240103,151700,2864725755,2060,2065,2065,2060,15244
|
|
20240103,151600,2833309495,2065,2065,2065,2065,2797
|
|
20240103,151500,2827533690,2065,2065,2070,2065,2014
|
|
20240103,151400,2823374530,2065,2065,2070,2065,2817
|
|
20240103,151300,2817557420,2065,2065,2070,2065,997
|
|
20240103,151200,2815498445,2065,2070,2070,2065,6285
|
|
20240103,151100,2802519205,2065,2070,2070,2065,818
|
|
20240103,151000,2800829985,2065,2070,2070,2065,980
|
|
20240103,150900,2798805770,2070,2070,2070,2065,12470
|
|
20240103,150800,2773054005,2065,2070,2070,2065,5177
|
|
20240103,150700,2762363495,2065,2060,2065,2060,7668
|
|
20240103,150600,2746530290,2060,2060,2065,2060,313
|
|
20240103,150500,2745885505,2065,2065,2065,2065,1077
|
|
20240103,150400,2743661500,2065,2065,2065,2065,202
|
|
20240103,150300,2743244370,2065,2065,2065,2060,15837
|
|
20240103,150200,2710541230,2060,2065,2065,2060,5016
|
|
20240103,150100,2700208195,2065,2065,2065,2065,350
|
|
20240103,150000,2699485445,2060,2060,2060,2060,92
|
|
20240103,145900,2699295925,2060,2065,2065,2060,151
|
|
20240103,145800,2698984610,2065,2065,2065,2065,1
|
|
20240103,145700,2698982545,2060,2065,2065,2060,103
|
|
20240103,145600,2698769865,2065,2065,2065,2065,504
|
|
20240103,145500,2697729105,2065,2065,2065,2065,10
|
|
20240103,145400,2697708455,2065,2060,2065,2060,76
|
|
20240103,145300,2697551870,2060,2060,2065,2060,1511
|
|
20240103,145200,2694438230,2060,2065,2065,2060,267
|
|
20240103,145100,2693888055,2065,2065,2065,2065,2020
|
|
20240103,145000,2689716755,2060,2060,2060,2060,186
|
|
20240103,144900,2689333595,2060,2060,2060,2060,7020
|
|
20240103,144800,2674872395,2060,2060,2060,2055,39
|
|
20240103,144700,2674792170,2060,2060,2060,2060,622
|
|
20240103,144600,2673510850,2060,2060,2060,2060,1960
|
|
20240103,144500,2669473250,2060,2060,2060,2060,1030
|
|
20240103,144400,2667351450,2060,2060,2060,2060,303
|
|
20240103,144300,2666727270,2060,2060,2060,2060,594
|
|
20240103,144200,2665503630,2060,2060,2060,2060,3687
|
|
20240103,144100,2657908410,2060,2060,2065,2060,594
|
|
20240103,144000,2656684635,2060,2060,2065,2060,2603
|
|
20240103,143900,2651322450,2060,2065,2065,2060,76
|
|
20240103,143800,2651165840,2065,2060,2065,2060,81
|
|
20240103,143700,2650998910,2060,2060,2060,2060,3072
|
|
20240103,143600,2644670590,2060,2065,2065,2060,10081
|
|
20240103,143500,2623901790,2065,2065,2065,2065,0
|
|
20240103,143400,2623901790,2065,2065,2065,2065,2157
|
|
20240103,143300,2619447585,2065,2065,2065,2065,880
|
|
20240103,143200,2617630385,2065,2065,2065,2065,2198
|
|
20240103,143100,2613091515,2065,2065,2065,2065,0
|
|
20240103,143000,2613091515,2065,2065,2070,2065,6778
|
|
20240103,142900,2599094940,2060,2060,2060,2060,833
|
|
20240103,142800,2597378960,2065,2060,2065,2060,3639
|
|
20240103,142700,2589882570,2060,2060,2060,2060,2658
|
|
20240103,142600,2584407090,2060,2060,2060,2060,147
|
|
20240103,142500,2584104270,2060,2060,2060,2060,121
|
|
20240103,142400,2583855010,2060,2060,2060,2060,1200
|
|
20240103,142300,2581383010,2060,2060,2060,2060,3000
|
|
20240103,142200,2575203010,2060,2060,2060,2060,396
|
|
20240103,142100,2574387250,2065,2065,2065,2060,10
|
|
20240103,142000,2574366605,2065,2065,2065,2060,160
|
|
20240103,141900,2574036705,2065,2065,2065,2065,2119
|
|
20240103,141800,2569660970,2070,2065,2070,2065,10091
|
|
20240103,141700,2548823050,2060,2060,2060,2060,329
|
|
20240103,141600,2548145310,2060,2060,2060,2060,239
|
|
20240103,141500,2547652970,2065,2060,2065,2060,1077
|
|
20240103,141400,2545434295,2060,2065,2065,2060,5346
|
|
20240103,141300,2534420480,2060,2060,2065,2060,132
|
|
20240103,141200,2534148555,2060,2060,2060,2060,1682
|
|
20240103,141100,2530683635,2060,2060,2060,2060,0
|
|
20240103,141000,2530683635,2060,2060,2060,2060,2090
|
|
20240103,140900,2526378235,2060,2060,2060,2060,1
|
|
20240103,140800,2526376175,2060,2060,2060,2060,0
|
|
20240103,140700,2526376175,2060,2060,2060,2060,150
|
|
20240103,140600,2526067175,2060,2060,2060,2060,304
|
|
20240103,140500,2525440935,2060,2060,2060,2060,1277
|
|
20240103,140400,2522810315,2060,2060,2060,2060,1067
|
|
20240103,140300,2520612295,2060,2060,2060,2060,3767
|
|
20240103,140200,2512852275,2060,2060,2060,2060,1000
|
|
20240103,140100,2510792275,2060,2060,2060,2060,1684
|
|
20240103,140000,2507323235,2060,2060,2060,2060,1837
|
|
20240103,135900,2503539015,2065,2065,2065,2060,4913
|
|
20240103,135800,2493409885,2060,2055,2060,2055,6710
|
|
20240103,135700,2479588045,2055,2055,2055,2055,7096
|
|
20240103,135600,2465005765,2055,2055,2055,2055,2110
|
|
20240103,135500,2460669715,2055,2060,2060,2055,1117
|
|
20240103,135400,2458369275,2060,2060,2060,2060,96
|
|
20240103,135300,2458171515,2060,2055,2060,2055,638
|
|
20240103,135200,2456859425,2060,2055,2060,2055,224
|
|
20240103,135100,2456398780,2055,2055,2055,2055,50
|
|
20240103,135000,2456296030,2055,2055,2055,2055,50
|
|
20240103,134900,2456193280,2055,2060,2060,2055,1020
|
|
20240103,134800,2454097080,2060,2060,2060,2060,0
|
|
20240103,134700,2454097080,2060,2060,2060,2060,1
|
|
20240103,134600,2454095020,2060,2060,2060,2060,220
|
|
20240103,134500,2453641820,2060,2060,2060,2060,1373
|
|
20240103,134400,2450813440,2060,2060,2060,2060,2
|
|
20240103,134300,2450809320,2060,2060,2060,2060,0
|
|
20240103,134200,2450809320,2060,2060,2060,2060,300
|
|
20240103,134100,2450191320,2060,2060,2060,2060,504
|
|
20240103,134000,2449153080,2060,2060,2060,2060,982
|
|
20240103,133900,2447130160,2060,2060,2060,2060,1052
|
|
20240103,133800,2444963040,2065,2060,2065,2060,314
|
|
20240103,133700,2444315210,2060,2060,2060,2060,1012
|
|
20240103,133600,2442230490,2055,2060,2060,2055,2243
|
|
20240103,133500,2437609915,2060,2060,2060,2060,303
|
|
20240103,133400,2436985735,2055,2060,2060,2055,771
|
|
20240103,133300,2435401315,2055,2060,2065,2055,1128
|
|
20240103,133200,2433078220,2060,2060,2060,2060,5001
|
|
20240103,133100,2422776160,2060,2060,2060,2060,2023
|
|
20240103,133000,2418608780,2060,2060,2060,2060,0
|
|
20240103,132900,2418608780,2060,2060,2060,2060,2888
|
|
20240103,132800,2412659500,2055,2060,2060,2055,2932
|
|
20240103,132700,2406624030,2060,2060,2060,2060,4239
|
|
20240103,132600,2397891690,2055,2060,2060,2055,393
|
|
20240103,132500,2397083075,2060,2055,2060,2055,201
|
|
20240103,132400,2396669020,2055,2055,2055,2055,120
|
|
20240103,132300,2396422420,2055,2055,2055,2055,2187
|
|
20240103,132200,2391928135,2060,2060,2060,2060,0
|
|
20240103,132100,2391928135,2060,2060,2060,2060,1
|
|
20240103,132000,2391926075,2055,2055,2055,2055,76
|
|
20240103,131900,2391769895,2055,2055,2060,2055,1002
|
|
20240103,131800,2389705785,2055,2060,2060,2055,290
|
|
20240103,131700,2389108515,2060,2060,2060,2060,0
|
|
20240103,131600,2389108515,2060,2055,2060,2055,3529
|
|
20240103,131500,2381856410,2055,2055,2055,2055,2619
|
|
20240103,131400,2376474365,2055,2055,2055,2055,189
|
|
20240103,131300,2376085970,2055,2060,2060,2055,1970
|
|
20240103,131200,2372027865,2060,2060,2060,2060,11
|
|
20240103,131100,2372005205,2060,2060,2060,2060,82
|
|
20240103,131000,2371836285,2060,2060,2060,2060,2851
|
|
20240103,130900,2365963225,2060,2065,2065,2060,14155
|
|
20240103,130800,2336803915,2060,2060,2060,2060,1521
|
|
20240103,130700,2333670655,2060,2060,2060,2060,31
|
|
20240103,130600,2333606795,2065,2065,2065,2060,350
|
|
20240103,130500,2332884245,2060,2060,2060,2060,6270
|
|
20240103,130400,2319968045,2060,2060,2060,2060,0
|
|
20240103,130300,2319968045,2060,2060,2060,2055,24
|
|
20240103,130200,2319918610,2055,2055,2055,2055,100
|
|
20240103,130100,2319713110,2060,2060,2060,2060,9
|
|
20240103,130000,2319694570,2060,2060,2060,2060,1
|
|
20240103,125900,2319692510,2055,2060,2060,2055,165
|
|
20240103,125800,2319352940,2055,2055,2060,2055,3542
|
|
20240103,125700,2312062130,2055,2055,2055,2055,2396
|
|
20240103,125600,2307138350,2060,2060,2060,2060,15
|
|
20240103,125500,2307107450,2060,2060,2060,2060,0
|
|
20240103,125400,2307107450,2060,2060,2060,2060,1
|
|
20240103,125300,2307105390,2055,2055,2055,2055,803
|
|
20240103,125200,2305455225,2055,2060,2060,2055,2141
|
|
20240103,125100,2301055455,2055,2055,2055,2055,756
|
|
20240103,125000,2299501875,2055,2055,2055,2055,0
|
|
20240103,124900,2299501875,2055,2055,2055,2055,19
|
|
20240103,124800,2299462830,2055,2050,2055,2050,1051
|
|
20240103,124700,2297303180,2055,2050,2055,2050,879
|
|
20240103,124600,2295498200,2055,2055,2055,2050,4310
|
|
20240103,124500,2286642650,2055,2050,2055,2050,2251
|
|
20240103,124400,2282023100,2050,2055,2055,2050,153
|
|
20240103,124300,2281709195,2050,2055,2055,2050,1216
|
|
20240103,124200,2279212815,2050,2050,2050,2050,113
|
|
20240103,124100,2278981165,2055,2055,2055,2055,0
|
|
20240103,124000,2278981165,2055,2055,2055,2055,0
|
|
20240103,123900,2278981165,2055,2055,2055,2055,2052
|
|
20240103,123800,2274764305,2055,2050,2055,2050,252
|
|
20240103,123700,2274247445,2055,2050,2055,2050,55
|
|
20240103,123600,2274134670,2050,2055,2055,2050,321
|
|
20240103,123500,2273476035,2050,2055,2055,2050,1038
|
|
20240103,123400,2271347985,2055,2055,2055,2055,22
|
|
20240103,123300,2271302775,2050,2055,2055,2050,1736
|
|
20240103,123200,2267743785,2055,2055,2055,2055,1203
|
|
20240103,123100,2265271620,2055,2055,2055,2055,1459
|
|
20240103,123000,2262273375,2055,2055,2055,2055,920
|
|
20240103,122900,2260382775,2055,2055,2060,2055,15782
|
|
20240103,122800,2227950705,2055,2055,2060,2055,8317
|
|
20240103,122700,2210859265,2055,2060,2060,2055,1102
|
|
20240103,122600,2208594155,2060,2055,2060,2055,1013
|
|
20240103,122500,2206511225,2055,2060,2060,2055,5142
|
|
20240103,122400,2195943400,2060,2055,2060,2055,444
|
|
20240103,122300,2195030935,2055,2055,2055,2055,400
|
|
20240103,122200,2194208935,2055,2060,2060,2055,251
|
|
20240103,122100,2193693025,2060,2055,2060,2055,1095
|
|
20240103,122000,2191442205,2060,2060,2060,2055,111
|
|
20240103,121900,2191213920,2060,2060,2060,2060,593
|
|
20240103,121800,2189992340,2060,2055,2065,2055,3501
|
|
20240103,121700,2182791035,2055,2055,2055,2055,5594
|
|
20240103,121600,2171295365,2065,2060,2065,2055,3541
|
|
20240103,121500,2163997635,2060,2060,2060,2060,81
|
|
20240103,121400,2163830775,2060,2055,2060,2055,181
|
|
20240103,121300,2163457920,2055,2060,2060,2055,415
|
|
20240103,121200,2162604985,2060,2065,2065,2060,1251
|
|
20240103,121100,2160027920,2060,2055,2060,2055,460
|
|
20240103,121000,2159081435,2065,2055,2065,2055,1489
|
|
20240103,120900,2156018440,2060,2060,2060,2060,2091
|
|
20240103,120800,2151710980,2060,2060,2060,2060,1346
|
|
20240103,120700,2148938220,2060,2065,2065,2060,5816
|
|
20240103,120600,2136956750,2065,2060,2065,2060,112
|
|
20240103,120500,2136726020,2065,2065,2065,2065,50
|
|
20240103,120400,2136622770,2065,2060,2065,2060,4221
|
|
20240103,120300,2127925055,2060,2060,2065,2060,1493
|
|
20240103,120200,2124844425,2065,2065,2065,2065,6
|
|
20240103,120100,2124832035,2065,2065,2065,2065,43
|
|
20240103,120000,2124743240,2065,2065,2070,2065,511
|
|
20240103,115900,2123688020,2065,2060,2065,2060,5621
|
|
20240103,115800,2112105655,2060,2065,2065,2060,1363
|
|
20240103,115700,2109292060,2065,2065,2070,2060,14159
|
|
20240103,115600,2080053770,2065,2065,2070,2065,321
|
|
20240103,115500,2079390900,2065,2070,2075,2065,41
|
|
20240103,115400,2079306050,2070,2070,2070,2070,2122
|
|
20240103,115300,2074913510,2065,2070,2070,2065,1809
|
|
20240103,115200,2071172035,2070,2070,2070,2070,600
|
|
20240103,115100,2069930035,2070,2070,2070,2070,322
|
|
20240103,115000,2069263495,2065,2070,2070,2065,652
|
|
20240103,114900,2067914355,2070,2070,2070,2065,609
|
|
20240103,114800,2066655160,2070,2070,2070,2070,12171
|
|
20240103,114700,2041461190,2070,2075,2075,2070,1907
|
|
20240103,114600,2037508100,2075,2070,2075,2070,896
|
|
20240103,114500,2035653345,2070,2075,2075,2070,11470
|
|
20240103,114400,2011853135,2075,2075,2075,2075,11
|
|
20240103,114300,2011830310,2075,2080,2085,2075,3878
|
|
20240103,114200,2003770555,2080,2080,2085,2080,10229
|
|
20240103,114100,1982494230,2080,2075,2080,2075,883
|
|
20240103,114000,1980657615,2075,2080,2080,2075,1270
|
|
20240103,113900,1978021665,2080,2075,2080,2075,586
|
|
20240103,113800,1976805285,2080,2080,2080,2075,71
|
|
20240103,113700,1976657610,2080,2080,2080,2080,2542
|
|
20240103,113600,1971370250,2080,2080,2080,2080,21
|
|
20240103,113500,1971326570,2075,2075,2075,2075,524
|
|
20240103,113400,1970239270,2075,2080,2080,2075,76
|
|
20240103,113300,1970081470,2080,2080,2080,2080,23
|
|
20240103,113200,1970033630,2080,2080,2080,2075,166
|
|
20240103,113100,1969688850,2080,2080,2080,2080,40
|
|
20240103,113000,1969605650,2080,2075,2080,2075,492
|
|
20240103,112900,1968583140,2075,2070,2075,2070,2501
|
|
20240103,112800,1963401030,2070,2070,2075,2070,3969
|
|
20240103,112700,1955185190,2070,2075,2075,2070,2132
|
|
20240103,112600,1950763290,2075,2085,2085,2070,11203
|
|
20240103,112500,1927495360,2085,2080,2085,2080,20053
|
|
20240103,112400,1885784955,2080,2080,2080,2080,2002
|
|
20240103,112300,1881620795,2080,2075,2080,2075,753
|
|
20240103,112200,1880057645,2075,2075,2080,2075,2712
|
|
20240103,112100,1874417920,2075,2080,2080,2075,1628
|
|
20240103,112000,1871039285,2080,2080,2080,2075,62
|
|
20240103,111900,1870910410,2080,2075,2080,2075,1007
|
|
20240103,111800,1868820640,2075,2080,2080,2075,6541
|
|
20240103,111700,1855248040,2080,2080,2080,2075,783
|
|
20240103,111600,1853619900,2075,2080,2080,2075,113
|
|
20240103,111500,1853384985,2080,2080,2080,2080,1760
|
|
20240103,111400,1849724185,2080,2080,2085,2080,7168
|
|
20240103,111300,1834814040,2075,2080,2080,2075,6966
|
|
20240103,111200,1820352315,2080,2085,2085,2075,12040
|
|
20240103,111100,1795312880,2085,2085,2085,2080,26570
|
|
20240103,111000,1739955765,2080,2090,2090,2080,8965
|
|
20240103,110900,1721256785,2090,2085,2090,2085,19061
|
|
20240103,110800,1681440835,2085,2085,2090,2080,11775
|
|
20240103,110700,1656889965,2085,2080,2085,2080,5797
|
|
20240103,110600,1644814310,2080,2080,2085,2080,9404
|
|
20240103,110500,1625248990,2085,2080,2085,2080,7724
|
|
20240103,110400,1609160670,2080,2080,2085,2070,24846
|
|
20240103,110300,1557475455,2075,2075,2075,2070,23966
|
|
20240103,110200,1507796335,2075,2075,2075,2065,12228
|
|
20240103,110100,1482483945,2075,2070,2075,2070,4082
|
|
20240103,110000,1474032180,2075,2075,2075,2070,4557
|
|
20240103,105900,1464590235,2075,2065,2075,2065,49025
|
|
20240103,105800,1363101435,2070,2070,2070,2065,3220
|
|
20240103,105700,1356439865,2070,2065,2070,2060,6973
|
|
20240103,105600,1342031190,2070,2065,2070,2055,51105
|
|
20240103,105500,1236519235,2065,2060,2065,2060,5849
|
|
20240103,105400,1224469635,2065,2055,2065,2055,17308
|
|
20240103,105300,1188738375,2060,2060,2065,2055,16816
|
|
20240103,105200,1154105775,2060,2060,2060,2055,14675
|
|
20240103,105100,1123875620,2060,2060,2060,2055,391
|
|
20240103,105000,1123070490,2060,2050,2060,2050,24783
|
|
20240103,104900,1072144735,2055,2055,2055,2055,45
|
|
20240103,104800,1072052260,2055,2055,2055,2050,213
|
|
20240103,104700,1071615295,2055,2050,2055,2050,76
|
|
20240103,104600,1071459465,2055,2055,2055,2050,704
|
|
20240103,104500,1070016145,2055,2055,2055,2050,4713
|
|
20240103,104400,1060354470,2050,2055,2055,2045,15418
|
|
20240103,104300,1028747710,2055,2055,2055,2050,82
|
|
20240103,104200,1028579530,2050,2050,2055,2050,25884
|
|
20240103,104100,975517310,2050,2050,2050,2050,44
|
|
20240103,104000,975427110,2050,2050,2050,2050,1006
|
|
20240103,103900,973364810,2050,2050,2050,2045,827
|
|
20240103,103800,971673525,2045,2045,2050,2045,950
|
|
20240103,103700,969728805,2045,2045,2050,2045,3184
|
|
20240103,103600,963207605,2045,2050,2050,2045,5
|
|
20240103,103500,963197360,2050,2050,2050,2050,1479
|
|
20240103,103400,960165410,2050,2045,2050,2045,107
|
|
20240103,103300,959946510,2045,2045,2050,2045,688
|
|
20240103,103200,958539530,2050,2050,2050,2050,1917
|
|
20240103,103100,954609680,2050,2050,2050,2045,114
|
|
20240103,103000,954376480,2050,2045,2050,2045,1855
|
|
20240103,102900,950582985,2050,2050,2050,2045,623
|
|
20240103,102800,949308915,2050,2045,2050,2045,2529
|
|
20240103,102700,944137095,2040,2045,2050,2040,1907
|
|
20240103,102600,940242250,2045,2045,2045,2045,42
|
|
20240103,102500,940156360,2045,2045,2045,2045,6
|
|
20240103,102400,940144090,2045,2045,2045,2045,693
|
|
20240103,102300,938726905,2045,2045,2045,2040,1167
|
|
20240103,102200,936341390,2045,2045,2045,2040,79
|
|
20240103,102100,936180085,2045,2040,2045,2040,7082
|
|
20240103,102000,921697400,2040,2040,2045,2040,2106
|
|
20240103,101900,917401140,2045,2045,2045,2040,444
|
|
20240103,101800,916494360,2045,2045,2045,2045,4
|
|
20240103,101700,916486180,2045,2045,2045,2045,14
|
|
20240103,101600,916457550,2045,2045,2045,2040,6
|
|
20240103,101500,916445290,2045,2040,2045,2040,3712
|
|
20240103,101400,908872200,2040,2040,2045,2040,10494
|
|
20240103,101300,887464380,2045,2045,2045,2045,2399
|
|
20240103,101200,882558425,2045,2045,2045,2045,11834
|
|
20240103,101100,858357895,2045,2040,2045,2040,14
|
|
20240103,101000,858329315,2040,2045,2045,2040,8142
|
|
20240103,100900,841686915,2045,2045,2045,2040,391
|
|
20240103,100800,840888825,2045,2045,2045,2040,1808
|
|
20240103,100700,837191470,2045,2040,2045,2040,3472
|
|
20240103,100600,830106565,2040,2040,2045,2040,3274
|
|
20240103,100500,823426580,2040,2050,2050,2040,47807
|
|
20240103,100400,725661260,2050,2045,2050,2045,389
|
|
20240103,100300,724865580,2050,2045,2050,2045,1891
|
|
20240103,100200,720998420,2045,2050,2050,2045,1934
|
|
20240103,100100,717043355,2045,2050,2050,2045,1767
|
|
20240103,100000,713429290,2050,2050,2050,2050,31479
|
|
20240103,095900,648897340,2055,2055,2055,2055,1007
|
|
20240103,095800,646827955,2050,2050,2055,2050,385
|
|
20240103,095700,646037565,2050,2055,2055,2050,808
|
|
20240103,095600,644381125,2055,2055,2055,2050,2052
|
|
20240103,095500,640174390,2050,2055,2055,2050,1009
|
|
20240103,095400,638105895,2055,2055,2055,2055,4717
|
|
20240103,095300,628412460,2050,2055,2055,2050,1287
|
|
20240103,095200,625767855,2055,2055,2055,2055,1531
|
|
20240103,095100,622621650,2060,2060,2060,2055,15372
|
|
20240103,095000,590998455,2060,2060,2060,2055,515
|
|
20240103,094900,589938555,2060,2060,2060,2055,2141
|
|
20240103,094800,585538765,2055,2060,2065,2055,11509
|
|
20240103,094700,561826235,2060,2060,2060,2055,6623
|
|
20240103,094600,548185355,2060,2060,2060,2055,1794
|
|
20240103,094500,544497215,2055,2060,2060,2055,1615
|
|
20240103,094400,541176445,2060,2060,2060,2055,1831
|
|
20240103,094300,537407085,2055,2060,2060,2055,1871
|
|
20240103,094200,533562125,2060,2060,2060,2055,1662
|
|
20240103,094100,530138455,2060,2055,2060,2055,541
|
|
20240103,094000,529024605,2060,2060,2060,2055,458
|
|
20240103,093900,528081340,2060,2060,2060,2060,2185
|
|
20240103,093800,523580240,2060,2060,2060,2060,430
|
|
20240103,093700,522694440,2060,2060,2060,2055,1875
|
|
20240103,093600,518832510,2060,2060,2060,2060,6593
|
|
20240103,093500,505250930,2060,2060,2060,2055,1010
|
|
20240103,093400,503172770,2060,2065,2065,2055,14156
|
|
20240103,093300,474013025,2060,2060,2065,2060,3008
|
|
20240103,093200,467816130,2065,2065,2065,2060,1272
|
|
20240103,093100,465194615,2060,2065,2065,2055,2561
|
|
20240103,093000,459921130,2065,2065,2065,2055,1402
|
|
20240103,092900,457029465,2060,2060,2065,2060,8158
|
|
20240103,092800,440222305,2065,2065,2065,2060,2071
|
|
20240103,092700,435952975,2065,2065,2065,2065,1639
|
|
20240103,092600,432568440,2065,2065,2065,2060,708
|
|
20240103,092500,431107420,2065,2060,2065,2055,11461
|
|
20240103,092400,407494900,2060,2055,2060,2055,4409
|
|
20240103,092300,398413930,2055,2060,2060,2055,1447
|
|
20240103,092200,395439675,2060,2055,2060,2055,3832
|
|
20240103,092100,387555590,2055,2060,2060,2055,10281
|
|
20240103,092000,366424880,2060,2060,2060,2060,62
|
|
20240103,091900,366297160,2055,2060,2060,2055,3293
|
|
20240103,091800,359523525,2060,2065,2065,2060,13318
|
|
20240103,091700,332088130,2060,2065,2070,2060,5527
|
|
20240103,091600,320683780,2070,2065,2070,2060,27608
|
|
20240103,091500,263608785,2065,2060,2065,2060,17715
|
|
20240103,091400,227109155,2060,2060,2060,2055,3333
|
|
20240103,091300,220256980,2060,2055,2060,2055,25397
|
|
20240103,091200,168012690,2055,2055,2055,2045,3668
|
|
20240103,091100,160495985,2045,2055,2055,2045,8664
|
|
20240103,091000,142726940,2050,2055,2060,2050,9342
|
|
20240103,090900,123534095,2055,2055,2060,2055,760
|
|
20240103,090800,121972190,2060,2055,2060,2050,10457
|
|
20240103,090700,100482770,2055,2045,2055,2040,5090
|
|
20240103,090600,90037520,2050,2060,2060,2040,5244
|
|
20240103,090500,79298500,2055,2055,2060,2050,777
|
|
20240103,090400,77699925,2055,2055,2055,2050,1792
|
|
20240103,090300,74017390,2050,2050,2055,2050,2995
|
|
20240103,090200,67875580,2050,2045,2050,2045,823
|
|
20240103,090100,66190690,2045,2040,2050,2040,6716
|
|
20240103,090000,52453305,2040,2040,2040,2040,17574
|