600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,185600,2510333270,2055,2055,2055,2055,0
|
|
20240104,185500,2510333270,2055,2055,2055,2055,0
|
|
20240104,185400,2510333270,2055,2055,2055,2055,0
|
|
20240104,185300,2510333270,2055,2055,2055,2055,0
|
|
20240104,185200,2510333270,2055,2055,2055,2055,0
|
|
20240104,185100,2510333270,2055,2055,2055,2055,0
|
|
20240104,185000,2510333270,2055,2055,2055,2055,0
|
|
20240104,184900,2510333270,2055,2055,2055,2055,0
|
|
20240104,184800,2510333270,2055,2055,2055,2055,0
|
|
20240104,184700,2510333270,2055,2055,2055,2055,0
|
|
20240104,184600,2510333270,2055,2055,2055,2055,0
|
|
20240104,184500,2510333270,2055,2055,2055,2055,0
|
|
20240104,184400,2510333270,2055,2055,2055,2055,0
|
|
20240104,184300,2510333270,2055,2055,2055,2055,0
|
|
20240104,184200,2510333270,2055,2055,2055,2055,0
|
|
20240104,184100,2510333270,2055,2055,2055,2055,0
|
|
20240104,184000,2510333270,2055,2055,2055,2055,0
|
|
20240104,183900,2510333270,2055,2055,2055,2055,0
|
|
20240104,183800,2510333270,2055,2055,2055,2055,0
|
|
20240104,183700,2510333270,2055,2055,2055,2055,0
|
|
20240104,183600,2510333270,2055,2055,2055,2055,0
|
|
20240104,183500,2510333270,2055,2055,2055,2055,0
|
|
20240104,183400,2510333270,2055,2055,2055,2055,0
|
|
20240104,183300,2510333270,2055,2055,2055,2055,0
|
|
20240104,183200,2510333270,2055,2055,2055,2055,0
|
|
20240104,183100,2510333270,2055,2055,2055,2055,0
|
|
20240104,183000,2510333270,2055,2055,2055,2055,0
|
|
20240104,182900,2510333270,2055,2055,2055,2055,0
|
|
20240104,182800,2510333270,2055,2055,2055,2055,0
|
|
20240104,182700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,182600,2510333270,2055,2055,2055,2055,0
|
|
20240104,182500,2510333270,2055,2055,2055,2055,0
|
|
20240104,182400,2510333270,2055,2055,2055,2055,0
|
|
20240104,182300,2510333270,2055,2055,2055,2055,0
|
|
20240104,182200,2510333270,2055,2055,2055,2055,0
|
|
20240104,182100,2510333270,2055,2055,2055,2055,0
|
|
20240104,182000,2510333270,2055,2055,2055,2055,0
|
|
20240104,181900,2510333270,2055,2055,2055,2055,0
|
|
20240104,181800,2510333270,2055,2055,2055,2055,0
|
|
20240104,181700,2510333270,2055,2055,2055,2055,0
|
|
20240104,181600,2510333270,2055,2055,2055,2055,0
|
|
20240104,181500,2510333270,2055,2055,2055,2055,0
|
|
20240104,181400,2510333270,2055,2055,2055,2055,0
|
|
20240104,181300,2510333270,2055,2055,2055,2055,0
|
|
20240104,181200,2510333270,2055,2055,2055,2055,0
|
|
20240104,181100,2510333270,2055,2055,2055,2055,0
|
|
20240104,181000,2510333270,2055,2055,2055,2055,0
|
|
20240104,180900,2510333270,2055,2055,2055,2055,0
|
|
20240104,180800,2510333270,2055,2055,2055,2055,0
|
|
20240104,180700,2510333270,2055,2055,2055,2055,0
|
|
20240104,180600,2510333270,2055,2055,2055,2055,0
|
|
20240104,180500,2510333270,2055,2055,2055,2055,0
|
|
20240104,180400,2510333270,2055,2055,2055,2055,0
|
|
20240104,180300,2510333270,2055,2055,2055,2055,0
|
|
20240104,180200,2510333270,2055,2055,2055,2055,0
|
|
20240104,180100,2510333270,2055,2055,2055,2055,0
|
|
20240104,180000,2510333270,2055,2055,2055,2055,0
|
|
20240104,175900,2510333270,2055,2055,2055,2055,0
|
|
20240104,175800,2510333270,2055,2055,2055,2055,0
|
|
20240104,175700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,175600,2510333270,2055,2055,2055,2055,0
|
|
20240104,175500,2510333270,2055,2055,2055,2055,0
|
|
20240104,175400,2510333270,2055,2055,2055,2055,0
|
|
20240104,175300,2510333270,2055,2055,2055,2055,0
|
|
20240104,175200,2510333270,2055,2055,2055,2055,0
|
|
20240104,175100,2510333270,2055,2055,2055,2055,0
|
|
20240104,175000,2510333270,2055,2055,2055,2055,0
|
|
20240104,174900,2510333270,2055,2055,2055,2055,0
|
|
20240104,174800,2510333270,2055,2055,2055,2055,0
|
|
20240104,174700,2510333270,2055,2055,2055,2055,0
|
|
20240104,174600,2510333270,2055,2055,2055,2055,0
|
|
20240104,174500,2510333270,2055,2055,2055,2055,0
|
|
20240104,174400,2510333270,2055,2055,2055,2055,0
|
|
20240104,174300,2510333270,2055,2055,2055,2055,0
|
|
20240104,174200,2510333270,2055,2055,2055,2055,0
|
|
20240104,174100,2510333270,2055,2055,2055,2055,0
|
|
20240104,174000,2510333270,2055,2055,2055,2055,0
|
|
20240104,173900,2510333270,2055,2055,2055,2055,0
|
|
20240104,173800,2510333270,2055,2055,2055,2055,0
|
|
20240104,173700,2510333270,2055,2055,2055,2055,0
|
|
20240104,173600,2510333270,2055,2055,2055,2055,0
|
|
20240104,173500,2510333270,2055,2055,2055,2055,0
|
|
20240104,173400,2510333270,2055,2055,2055,2055,0
|
|
20240104,173300,2510333270,2055,2055,2055,2055,0
|
|
20240104,173200,2510333270,2055,2055,2055,2055,0
|
|
20240104,173100,2510333270,2055,2055,2055,2055,0
|
|
20240104,173000,2510333270,2055,2055,2055,2055,0
|
|
20240104,172900,2510333270,2055,2055,2055,2055,0
|
|
20240104,172800,2510333270,2055,2055,2055,2055,0
|
|
20240104,172700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,172600,2510333270,2055,2055,2055,2055,0
|
|
20240104,172500,2510333270,2055,2055,2055,2055,0
|
|
20240104,172400,2510333270,2055,2055,2055,2055,0
|
|
20240104,172300,2510333270,2055,2055,2055,2055,0
|
|
20240104,172200,2510333270,2055,2055,2055,2055,0
|
|
20240104,172100,2510333270,2055,2055,2055,2055,0
|
|
20240104,172000,2510333270,2055,2055,2055,2055,0
|
|
20240104,171900,2510333270,2055,2055,2055,2055,0
|
|
20240104,171800,2510333270,2055,2055,2055,2055,0
|
|
20240104,171700,2510333270,2055,2055,2055,2055,0
|
|
20240104,171600,2510333270,2055,2055,2055,2055,0
|
|
20240104,171500,2510333270,2055,2055,2055,2055,0
|
|
20240104,171400,2510333270,2055,2055,2055,2055,0
|
|
20240104,171300,2510333270,2055,2055,2055,2055,0
|
|
20240104,171200,2510333270,2055,2055,2055,2055,0
|
|
20240104,171100,2510333270,2055,2055,2055,2055,0
|
|
20240104,171000,2510333270,2055,2055,2055,2055,0
|
|
20240104,170900,2510333270,2055,2055,2055,2055,0
|
|
20240104,170800,2510333270,2055,2055,2055,2055,0
|
|
20240104,170700,2510333270,2055,2055,2055,2055,0
|
|
20240104,170600,2510333270,2055,2055,2055,2055,0
|
|
20240104,170500,2510333270,2055,2055,2055,2055,0
|
|
20240104,170400,2510333270,2055,2055,2055,2055,0
|
|
20240104,170300,2510333270,2055,2055,2055,2055,0
|
|
20240104,170200,2510333270,2055,2055,2055,2055,0
|
|
20240104,170100,2510333270,2055,2055,2055,2055,0
|
|
20240104,170000,2510333270,2055,2055,2055,2055,0
|
|
20240104,165900,2510333270,2055,2055,2055,2055,0
|
|
20240104,165800,2510333270,2055,2055,2055,2055,0
|
|
20240104,165700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,165600,2510333270,2055,2055,2055,2055,0
|
|
20240104,165500,2510333270,2055,2055,2055,2055,0
|
|
20240104,165400,2510333270,2055,2055,2055,2055,0
|
|
20240104,165300,2510333270,2055,2055,2055,2055,0
|
|
20240104,165200,2510333270,2055,2055,2055,2055,0
|
|
20240104,165100,2510333270,2055,2055,2055,2055,0
|
|
20240104,165000,2510333270,2055,2055,2055,2055,0
|
|
20240104,164900,2510333270,2055,2055,2055,2055,0
|
|
20240104,164800,2510333270,2055,2055,2055,2055,0
|
|
20240104,164700,2510333270,2055,2055,2055,2055,0
|
|
20240104,164600,2510333270,2055,2055,2055,2055,0
|
|
20240104,164500,2510333270,2055,2055,2055,2055,0
|
|
20240104,164400,2510333270,2055,2055,2055,2055,0
|
|
20240104,164300,2510333270,2055,2055,2055,2055,0
|
|
20240104,164200,2510333270,2055,2055,2055,2055,0
|
|
20240104,164100,2510333270,2055,2055,2055,2055,0
|
|
20240104,164000,2510333270,2055,2055,2055,2055,0
|
|
20240104,163900,2510333270,2055,2055,2055,2055,0
|
|
20240104,163800,2510333270,2055,2055,2055,2055,0
|
|
20240104,163700,2510333270,2055,2055,2055,2055,0
|
|
20240104,163600,2510333270,2055,2055,2055,2055,0
|
|
20240104,163500,2510333270,2055,2055,2055,2055,0
|
|
20240104,163400,2510333270,2055,2055,2055,2055,0
|
|
20240104,163300,2510333270,2055,2055,2055,2055,0
|
|
20240104,163200,2510333270,2055,2055,2055,2055,0
|
|
20240104,163100,2510333270,2055,2055,2055,2055,0
|
|
20240104,163000,2510333270,2055,2055,2055,2055,0
|
|
20240104,162900,2510333270,2055,2055,2055,2055,0
|
|
20240104,162800,2510333270,2055,2055,2055,2055,0
|
|
20240104,162700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,162600,2510333270,2055,2055,2055,2055,0
|
|
20240104,162500,2510333270,2055,2055,2055,2055,0
|
|
20240104,162400,2510333270,2055,2055,2055,2055,0
|
|
20240104,162300,2510333270,2055,2055,2055,2055,0
|
|
20240104,162200,2510333270,2055,2055,2055,2055,0
|
|
20240104,162100,2510333270,2055,2055,2055,2055,0
|
|
20240104,162000,2510333270,2055,2055,2055,2055,0
|
|
20240104,161900,2510333270,2055,2055,2055,2055,0
|
|
20240104,161800,2510333270,2055,2055,2055,2055,0
|
|
20240104,161700,2510333270,2055,2055,2055,2055,0
|
|
20240104,161600,2510333270,2055,2055,2055,2055,0
|
|
20240104,161500,2510333270,2055,2055,2055,2055,0
|
|
20240104,161400,2510333270,2055,2055,2055,2055,0
|
|
20240104,161300,2510333270,2055,2055,2055,2055,0
|
|
20240104,161200,2510333270,2055,2055,2055,2055,0
|
|
20240104,161100,2510333270,2055,2055,2055,2055,0
|
|
20240104,161000,2510333270,2055,2055,2055,2055,0
|
|
20240104,160900,2510333270,2055,2055,2055,2055,0
|
|
20240104,160800,2510333270,2055,2055,2055,2055,0
|
|
20240104,160700,2510333270,2055,2055,2055,2055,0
|
|
20240104,160600,2510333270,2055,2055,2055,2055,0
|
|
20240104,160500,2510333270,2055,2055,2055,2055,0
|
|
20240104,160400,2510333270,2055,2055,2055,2055,0
|
|
20240104,160300,2510333270,2055,2055,2055,2055,0
|
|
20240104,160200,2510333270,2055,2055,2055,2055,0
|
|
20240104,160100,2510333270,2055,2055,2055,2055,0
|
|
20240104,160000,2510333270,2055,2055,2055,2055,0
|
|
20240104,155900,2510333270,2055,2055,2055,2055,0
|
|
20240104,155800,2510333270,2055,2055,2055,2055,0
|
|
20240104,155700,2510333270,2055,2055,2055,2055,19864
|
|
20240104,155600,2510333270,2055,2055,2055,2055,0
|
|
20240104,155500,2510333270,2055,2055,2055,2055,0
|
|
20240104,155400,2510333270,2055,2055,2055,2055,0
|
|
20240104,155300,2510333270,2055,2055,2055,2055,0
|
|
20240104,155200,2510333270,2055,2055,2055,2055,0
|
|
20240104,155100,2510333270,2055,2055,2055,2055,0
|
|
20240104,155000,2510333270,2055,2055,2055,2055,0
|
|
20240104,154900,2510333270,2055,2055,2055,2055,0
|
|
20240104,154800,2510333270,2055,2055,2055,2055,0
|
|
20240104,154700,2510333270,2055,2055,2055,2055,0
|
|
20240104,154600,2510333270,2055,2055,2055,2055,0
|
|
20240104,154500,2510333270,2055,2055,2055,2055,0
|
|
20240104,154400,2510333270,2055,2055,2055,2055,0
|
|
20240104,154300,2510333270,2055,2055,2055,2055,0
|
|
20240104,154200,2510333270,2055,2055,2055,2055,0
|
|
20240104,154100,2510333270,2055,2055,2055,2055,0
|
|
20240104,154000,2510333270,2055,2055,2055,2055,0
|
|
20240104,153900,2510333270,2055,2055,2055,2055,0
|
|
20240104,153800,2510333270,2055,2055,2055,2055,0
|
|
20240104,153700,2510333270,2055,2055,2055,2055,0
|
|
20240104,153600,2510333270,2055,2055,2055,2055,0
|
|
20240104,153500,2510333270,2055,2055,2055,2055,0
|
|
20240104,153400,2510333270,2055,2055,2055,2055,0
|
|
20240104,153300,2510333270,2055,2055,2055,2055,0
|
|
20240104,153200,2510333270,2055,2055,2055,2055,0
|
|
20240104,153100,2510333270,2055,2055,2055,2055,0
|
|
20240104,153000,2510333270,2055,2055,2055,2055,19864
|
|
20240104,152900,2469512750,2055,2055,2055,2055,0
|
|
20240104,152800,2469512750,2055,2055,2055,2055,0
|
|
20240104,152700,2469512750,2055,2055,2055,2055,0
|
|
20240104,152600,2469512750,2055,2055,2055,2055,0
|
|
20240104,152500,2469512750,2055,2055,2055,2055,0
|
|
20240104,152400,2469512750,2055,2055,2055,2055,0
|
|
20240104,152300,2469512750,2055,2055,2055,2055,0
|
|
20240104,152200,2469512750,2055,2055,2055,2055,0
|
|
20240104,152100,2469512750,2055,2055,2055,2055,0
|
|
20240104,152000,2469512750,2055,2055,2055,2055,0
|
|
20240104,151900,2469512750,2055,2050,2055,2045,5063
|
|
20240104,151800,2459117055,2050,2050,2050,2045,3006
|
|
20240104,151700,2452968855,2050,2045,2050,2045,99
|
|
20240104,151600,2452766385,2045,2045,2050,2045,3612
|
|
20240104,151500,2445379560,2050,2045,2050,2045,871
|
|
20240104,151400,2443598290,2050,2045,2050,2045,18
|
|
20240104,151300,2443561415,2045,2045,2050,2045,1640
|
|
20240104,151200,2440207610,2045,2050,2050,2045,9982
|
|
20240104,151100,2419794405,2050,2050,2050,2050,129
|
|
20240104,151000,2419529955,2045,2045,2045,2045,1020
|
|
20240104,150900,2417444055,2045,2050,2050,2045,723
|
|
20240104,150800,2415962405,2045,2045,2045,2045,1945
|
|
20240104,150700,2411984880,2045,2040,2045,2040,35737
|
|
20240104,150600,2339073900,2040,2050,2050,2040,45289
|
|
20240104,150500,2246375570,2050,2050,2050,2050,1
|
|
20240104,150400,2246373520,2050,2055,2055,2050,5019
|
|
20240104,150300,2236059570,2055,2055,2055,2055,10
|
|
20240104,150200,2236039020,2055,2055,2055,2050,416
|
|
20240104,150100,2235185640,2055,2055,2055,2055,1
|
|
20240104,150000,2235183585,2055,2055,2055,2050,11461
|
|
20240104,145900,2211631245,2055,2055,2055,2055,1372
|
|
20240104,145800,2208811785,2055,2060,2060,2055,108
|
|
20240104,145700,2208589840,2055,2055,2055,2055,5278
|
|
20240104,145600,2197743550,2055,2055,2055,2050,3026
|
|
20240104,145500,2191537400,2055,2055,2055,2055,417
|
|
20240104,145400,2190680465,2055,2055,2055,2055,631
|
|
20240104,145300,2189383760,2055,2055,2055,2055,469
|
|
20240104,145200,2188419965,2060,2060,2060,2060,1500
|
|
20240104,145100,2185329965,2055,2055,2055,2055,2000
|
|
20240104,145000,2181219965,2050,2050,2055,2050,11073
|
|
20240104,144900,2158520200,2055,2055,2055,2055,0
|
|
20240104,144800,2158520200,2055,2050,2055,2050,4116
|
|
20240104,144700,2150081830,2050,2055,2060,2050,9506
|
|
20240104,144600,2130547725,2060,2055,2060,2055,3015
|
|
20240104,144500,2124351125,2060,2055,2060,2055,227
|
|
20240104,144400,2123884505,2055,2055,2060,2055,2066
|
|
20240104,144300,2119633825,2055,2060,2060,2055,18
|
|
20240104,144200,2119596825,2055,2055,2060,2055,601
|
|
20240104,144100,2118360270,2060,2060,2060,2055,1078
|
|
20240104,144000,2116139880,2060,2060,2060,2060,60
|
|
20240104,143900,2116016280,2060,2060,2060,2060,24
|
|
20240104,143800,2115966840,2055,2055,2055,2055,1092
|
|
20240104,143700,2113722780,2055,2060,2060,2055,896
|
|
20240104,143600,2111879880,2060,2055,2060,2055,1412
|
|
20240104,143500,2108973260,2055,2060,2060,2055,3914
|
|
20240104,143400,2100912920,2060,2060,2060,2055,364
|
|
20240104,143300,2100164330,2060,2060,2060,2060,485
|
|
20240104,143200,2099165230,2060,2060,2060,2060,174
|
|
20240104,143100,2098806790,2060,2060,2060,2060,675
|
|
20240104,143000,2097416290,2060,2055,2060,2055,136
|
|
20240104,142900,2097136245,2060,2055,2060,2055,212
|
|
20240104,142800,2096700575,2055,2055,2060,2055,3465
|
|
20240104,142700,2089564250,2055,2055,2060,2055,359
|
|
20240104,142600,2088826495,2060,2055,2060,2055,126
|
|
20240104,142500,2088567555,2055,2055,2055,2055,820
|
|
20240104,142400,2086882455,2055,2055,2055,2055,5147
|
|
20240104,142300,2076305370,2050,2055,2055,2050,3485
|
|
20240104,142200,2069160845,2055,2055,2055,2050,4170
|
|
20240104,142100,2060591645,2055,2055,2055,2055,556
|
|
20240104,142000,2059449065,2055,2055,2055,2055,116
|
|
20240104,141900,2059210685,2055,2060,2060,2055,7535
|
|
20240104,141800,2043724180,2060,2060,2060,2055,194
|
|
20240104,141700,2043324545,2055,2055,2060,2055,1301
|
|
20240104,141600,2040650985,2060,2060,2060,2060,120
|
|
20240104,141500,2040403785,2060,2060,2060,2060,121
|
|
20240104,141400,2040154525,2060,2055,2060,2055,1079
|
|
20240104,141300,2037936925,2060,2060,2060,2060,650
|
|
20240104,141200,2036597925,2060,2065,2065,2060,806
|
|
20240104,141100,2034937560,2065,2065,2065,2065,751
|
|
20240104,141000,2033386745,2060,2060,2060,2060,15889
|
|
20240104,140900,2000655405,2065,2065,2065,2065,630
|
|
20240104,140800,1999354455,2065,2065,2065,2060,1189
|
|
20240104,140700,1996904310,2065,2060,2065,2060,221
|
|
20240104,140600,1996448045,2060,2065,2065,2060,312
|
|
20240104,140500,1995805275,2065,2065,2065,2065,100
|
|
20240104,140400,1995598775,2065,2065,2065,2065,104
|
|
20240104,140300,1995384015,2065,2065,2065,2065,500
|
|
20240104,140200,1994351515,2065,2065,2065,2065,730
|
|
20240104,140100,1992844065,2065,2060,2065,2060,924
|
|
20240104,140000,1990940600,2060,2055,2060,2055,31
|
|
20240104,135900,1990876775,2060,2060,2060,2060,100
|
|
20240104,135800,1990670775,2060,2060,2060,2055,255
|
|
20240104,135700,1990145480,2055,2055,2060,2055,650
|
|
20240104,135600,1988808680,2050,2060,2060,2050,11019
|
|
20240104,135500,1966192550,2060,2060,2060,2060,112
|
|
20240104,135400,1965961830,2055,2060,2060,2055,1960
|
|
20240104,135300,1961925580,2060,2060,2060,2060,1246
|
|
20240104,135200,1959358820,2060,2065,2065,2060,2
|
|
20240104,135100,1959354695,2060,2065,2065,2060,101
|
|
20240104,135000,1959146630,2065,2065,2065,2060,721
|
|
20240104,134900,1957658265,2065,2065,2065,2065,55
|
|
20240104,134800,1957544690,2065,2065,2065,2055,513
|
|
20240104,134700,1956488700,2060,2055,2060,2055,5362
|
|
20240104,134600,1945460285,2055,2055,2055,2055,1000
|
|
20240104,134500,1943405285,2055,2060,2060,2055,860
|
|
20240104,134400,1941636985,2060,2060,2060,2060,7418
|
|
20240104,134300,1926355905,2060,2060,2060,2060,60
|
|
20240104,134200,1926232305,2060,2060,2060,2060,103
|
|
20240104,134100,1926020125,2060,2055,2060,2055,1365
|
|
20240104,134000,1923215045,2055,2060,2060,2055,850
|
|
20240104,133900,1921467295,2060,2060,2060,2060,1114
|
|
20240104,133800,1919172455,2055,2055,2055,2055,7
|
|
20240104,133700,1919158070,2055,2060,2060,2055,407
|
|
20240104,133600,1918321435,2060,2060,2060,2060,1706
|
|
20240104,133500,1914807075,2060,2060,2060,2060,3
|
|
20240104,133400,1914800895,2060,2055,2060,2055,192
|
|
20240104,133300,1914405835,2055,2060,2060,2055,1010
|
|
20240104,133200,1912330235,2060,2060,2060,2055,621
|
|
20240104,133100,1911051575,2060,2060,2060,2060,0
|
|
20240104,133000,1911051575,2060,2060,2060,2060,0
|
|
20240104,132900,1911051575,2060,2055,2060,2055,949
|
|
20240104,132800,1909101375,2055,2055,2055,2050,304
|
|
20240104,132700,1908477545,2050,2060,2060,2050,2518
|
|
20240104,132600,1903313110,2050,2055,2055,2050,36485
|
|
20240104,132500,1828417915,2055,2055,2055,2055,1021
|
|
20240104,132400,1826319760,2055,2055,2055,2055,2545
|
|
20240104,132300,1821089785,2055,2055,2055,2055,0
|
|
20240104,132200,1821089785,2055,2055,2055,2055,13
|
|
20240104,132100,1821063070,2055,2060,2060,2055,96
|
|
20240104,132000,1820865785,2060,2055,2060,2055,25
|
|
20240104,131900,1820814405,2055,2055,2055,2055,359
|
|
20240104,131800,1820076660,2060,2060,2060,2060,180
|
|
20240104,131700,1819705860,2060,2060,2060,2060,512
|
|
20240104,131600,1818651140,2060,2060,2060,2060,0
|
|
20240104,131500,1818651140,2060,2055,2060,2055,4400
|
|
20240104,131400,1809609130,2055,2055,2055,2055,1000
|
|
20240104,131300,1807554130,2060,2060,2060,2055,3675
|
|
20240104,131200,1799985890,2060,2060,2060,2060,1100
|
|
20240104,131100,1797719890,2060,2060,2060,2060,120
|
|
20240104,131000,1797472690,2060,2060,2060,2060,807
|
|
20240104,130900,1795810270,2060,2060,2060,2060,1869
|
|
20240104,130800,1791960130,2060,2055,2060,2055,2090
|
|
20240104,130700,1787654930,2060,2060,2060,2060,4435
|
|
20240104,130600,1778518830,2060,2060,2060,2060,500
|
|
20240104,130500,1777488830,2060,2060,2060,2060,0
|
|
20240104,130400,1777488830,2060,2060,2060,2060,15
|
|
20240104,130300,1777457930,2055,2060,2060,2055,226
|
|
20240104,130200,1776992625,2060,2060,2060,2060,486
|
|
20240104,130100,1775991465,2060,2060,2060,2060,105
|
|
20240104,130000,1775775165,2060,2060,2060,2060,115
|
|
20240104,125900,1775538265,2060,2055,2060,2055,1085
|
|
20240104,125800,1773308490,2055,2060,2060,2055,1143
|
|
20240104,125700,1770958910,2060,2055,2060,2055,300
|
|
20240104,125600,1770341160,2060,2060,2060,2060,663
|
|
20240104,125500,1768975380,2055,2060,2060,2055,1809
|
|
20240104,125400,1765252415,2060,2060,2065,2060,3108
|
|
20240104,125300,1758849930,2060,2060,2060,2060,138
|
|
20240104,125200,1758565650,2060,2060,2060,2060,73
|
|
20240104,125100,1758415270,2060,2060,2060,2060,0
|
|
20240104,125000,1758415270,2060,2060,2060,2060,100
|
|
20240104,124900,1758209270,2065,2065,2065,2060,1374
|
|
20240104,124800,1755373290,2065,2060,2065,2060,25
|
|
20240104,124700,1755321760,2060,2065,2065,2060,5771
|
|
20240104,124600,1743412730,2065,2065,2065,2065,80
|
|
20240104,124500,1743247530,2060,2065,2065,2060,1141
|
|
20240104,124400,1740892070,2065,2060,2065,2060,1017
|
|
20240104,124300,1738796730,2060,2060,2060,2055,59
|
|
20240104,124200,1738675215,2060,2055,2060,2055,1062
|
|
20240104,124100,1736491210,2060,2060,2060,2055,81
|
|
20240104,124000,1736324380,2055,2060,2060,2055,650
|
|
20240104,123900,1734986130,2065,2060,2065,2060,1020
|
|
20240104,123800,1732884830,2055,2060,2060,2055,1696
|
|
20240104,123700,1729391855,2060,2055,2060,2055,416
|
|
20240104,123600,1728536970,2055,2055,2055,2055,2970
|
|
20240104,123500,1722433620,2055,2055,2055,2055,203
|
|
20240104,123400,1722016455,2060,2060,2060,2060,1204
|
|
20240104,123300,1719536215,2060,2060,2060,2055,60
|
|
20240104,123200,1719412895,2060,2060,2060,2060,60
|
|
20240104,123100,1719289295,2060,2060,2060,2060,105
|
|
20240104,123000,1719072995,2060,2060,2060,2060,418
|
|
20240104,122900,1718211915,2060,2060,2060,2055,2885
|
|
20240104,122800,1712269705,2060,2055,2060,2055,8119
|
|
20240104,122700,1695580160,2055,2055,2055,2055,0
|
|
20240104,122600,1695580160,2055,2055,2055,2055,1293
|
|
20240104,122500,1692923045,2060,2060,2060,2060,3531
|
|
20240104,122400,1685649185,2060,2060,2060,2060,1584
|
|
20240104,122300,1682386145,2060,2060,2060,2060,512
|
|
20240104,122200,1681331425,2060,2060,2060,2055,6004
|
|
20240104,122100,1668966595,2060,2065,2065,2060,3
|
|
20240104,122000,1668960405,2060,2060,2060,2060,10
|
|
20240104,121900,1668939805,2060,2060,2060,2060,3627
|
|
20240104,121800,1661468185,2065,2060,2065,2060,620
|
|
20240104,121700,1660190385,2060,2060,2060,2060,2685
|
|
20240104,121600,1654659285,2060,2060,2060,2060,10881
|
|
20240104,121500,1632244425,2060,2060,2060,2060,615
|
|
20240104,121400,1630977525,2060,2055,2060,2055,1461
|
|
20240104,121300,1627975165,2055,2055,2060,2055,493
|
|
20240104,121200,1626961985,2055,2060,2060,2055,21
|
|
20240104,121100,1626918735,2060,2060,2060,2060,0
|
|
20240104,121000,1626918735,2060,2060,2060,2060,0
|
|
20240104,120900,1626918735,2060,2060,2060,2060,248
|
|
20240104,120800,1626407855,2060,2060,2060,2060,1102
|
|
20240104,120700,1624137735,2055,2060,2060,2055,3999
|
|
20240104,120600,1615912345,2060,2060,2060,2060,140
|
|
20240104,120500,1615623945,2055,2060,2060,2055,4152
|
|
20240104,120400,1607091085,2055,2060,2060,2055,11
|
|
20240104,120300,1607068430,2060,2060,2060,2055,5527
|
|
20240104,120200,1595685780,2060,2065,2065,2060,335
|
|
20240104,120100,1594995675,2060,2060,2060,2060,642
|
|
20240104,120000,1593673155,2060,2065,2065,2060,5679
|
|
20240104,115900,1581974405,2060,2065,2065,2060,502
|
|
20240104,115800,1580940275,2065,2065,2065,2065,1
|
|
20240104,115700,1580938210,2060,2065,2065,2060,838
|
|
20240104,115600,1579211920,2065,2065,2065,2065,1
|
|
20240104,115500,1579209855,2065,2060,2065,2060,202
|
|
20240104,115400,1578793225,2065,2065,2065,2065,1
|
|
20240104,115300,1578791160,2065,2065,2065,2060,326
|
|
20240104,115200,1578119225,2065,2065,2065,2060,501
|
|
20240104,115100,1577086660,2065,2065,2065,2065,2
|
|
20240104,115000,1577082530,2065,2065,2065,2060,2640
|
|
20240104,114900,1571643910,2065,2065,2065,2065,61
|
|
20240104,114800,1571517945,2065,2060,2065,2060,604
|
|
20240104,114700,1570273670,2060,2065,2065,2060,2858
|
|
20240104,114600,1564386185,2060,2060,2065,2060,370
|
|
20240104,114500,1563623975,2065,2065,2065,2065,430
|
|
20240104,114400,1562736025,2060,2070,2070,2060,5386
|
|
20240104,114300,1551615870,2060,2060,2065,2060,21646
|
|
20240104,114200,1506923960,2065,2065,2065,2065,12
|
|
20240104,114100,1506899180,2065,2065,2065,2060,6296
|
|
20240104,114000,1493929210,2060,2065,2065,2060,219
|
|
20240104,113900,1493478060,2065,2065,2065,2065,87
|
|
20240104,113800,1493298405,2060,2065,2065,2060,644
|
|
20240104,113700,1491971045,2060,2065,2065,2060,311
|
|
20240104,113600,1491329130,2065,2065,2065,2065,52
|
|
20240104,113500,1491221750,2065,2065,2065,2060,633
|
|
20240104,113400,1489916535,2060,2065,2065,2060,34
|
|
20240104,113300,1489846335,2060,2060,2065,2060,4161
|
|
20240104,113200,1481269670,2065,2065,2065,2060,843
|
|
20240104,113100,1479530055,2065,2065,2065,2065,3208
|
|
20240104,113000,1472905535,2065,2060,2065,2060,3032
|
|
20240104,112900,1466659605,2065,2065,2065,2060,2691
|
|
20240104,112800,1461107690,2065,2065,2065,2065,971
|
|
20240104,112700,1459102575,2060,2060,2065,2060,326
|
|
20240104,112600,1458431005,2060,2065,2065,2060,3
|
|
20240104,112500,1458424815,2065,2060,2065,2060,1210
|
|
20240104,112400,1455932210,2065,2065,2065,2065,104
|
|
20240104,112300,1455717450,2060,2065,2065,2060,315
|
|
20240104,112200,1455067025,2065,2065,2065,2060,937
|
|
20240104,112100,1453132140,2065,2065,2065,2065,155
|
|
20240104,112000,1452812065,2065,2060,2065,2060,2229
|
|
20240104,111900,1448220320,2065,2065,2065,2065,2348
|
|
20240104,111800,1443371700,2065,2065,2065,2065,776
|
|
20240104,111700,1441769260,2065,2065,2065,2065,1152
|
|
20240104,111600,1439390380,2065,2065,2065,2060,595
|
|
20240104,111500,1438161710,2065,2065,2065,2065,302
|
|
20240104,111400,1437538080,2065,2065,2065,2065,1
|
|
20240104,111300,1437536015,2065,2065,2065,2065,402
|
|
20240104,111200,1436705885,2065,2060,2070,2060,1281
|
|
20240104,111100,1434058760,2060,2070,2070,2060,2137
|
|
20240104,111000,1429655495,2060,2070,2070,2060,12477
|
|
20240104,110900,1403890480,2065,2065,2070,2065,618
|
|
20240104,110800,1402612815,2065,2065,2070,2065,10093
|
|
20240104,110700,1381770760,2070,2070,2070,2065,1970
|
|
20240104,110600,1377702650,2070,2065,2070,2065,105
|
|
20240104,110500,1377485800,2070,2070,2070,2070,2
|
|
20240104,110400,1377481660,2070,2070,2070,2070,11
|
|
20240104,110300,1377458890,2070,2070,2070,2070,313
|
|
20240104,110200,1376810980,2065,2065,2070,2065,7270
|
|
20240104,110100,1361798420,2065,2070,2070,2065,351
|
|
20240104,110000,1361073600,2070,2070,2070,2070,2
|
|
20240104,105900,1361069460,2065,2065,2070,2065,4231
|
|
20240104,105800,1352332380,2070,2070,2070,2070,4
|
|
20240104,105700,1352324100,2065,2065,2070,2065,1373
|
|
20240104,105600,1349488840,2070,2065,2070,2065,4028
|
|
20240104,105500,1341170510,2065,2065,2065,2060,945
|
|
20240104,105400,1339219335,2065,2060,2065,2060,2047
|
|
20240104,105300,1334992345,2065,2065,2065,2065,3692
|
|
20240104,105200,1327368365,2065,2065,2065,2065,402
|
|
20240104,105100,1326538235,2060,2060,2065,2060,5579
|
|
20240104,105000,1315040985,2060,2070,2070,2060,38044
|
|
20240104,104900,1236564290,2070,2070,2070,2070,145
|
|
20240104,104800,1236264140,2070,2065,2070,2065,1002
|
|
20240104,104700,1234195000,2070,2070,2070,2070,67
|
|
20240104,104600,1234056310,2070,2065,2070,2065,10855
|
|
20240104,104500,1211640725,2065,2070,2070,2065,183
|
|
20240104,104400,1211261920,2070,2070,2070,2070,6
|
|
20240104,104300,1211249500,2065,2070,2070,2065,103
|
|
20240104,104200,1211036390,2070,2065,2070,2065,532
|
|
20240104,104100,1209935685,2065,2070,2070,2065,2716
|
|
20240104,104000,1204326115,2070,2070,2070,2070,140
|
|
20240104,103900,1204036315,2070,2070,2070,2070,247
|
|
20240104,103800,1203525025,2070,2070,2070,2065,894
|
|
20240104,103700,1201675655,2070,2070,2070,2065,1204
|
|
20240104,103600,1199185875,2070,2070,2070,2070,513
|
|
20240104,103500,1198123965,2070,2070,2070,2070,196
|
|
20240104,103400,1197718245,2070,2070,2070,2070,386
|
|
20240104,103300,1196919225,2065,2070,2070,2065,252
|
|
20240104,103200,1196398335,2070,2065,2070,2065,3001
|
|
20240104,103100,1190201265,2065,2070,2070,2065,4633
|
|
20240104,103000,1180630955,2070,2065,2070,2065,1517
|
|
20240104,102900,1177493265,2070,2065,2070,2065,252
|
|
20240104,102800,1176972875,2065,2070,2070,2065,1716
|
|
20240104,102700,1173428255,2070,2070,2070,2070,275
|
|
20240104,102600,1172859005,2070,2070,2070,2065,2052
|
|
20240104,102500,1168615275,2075,2075,2075,2070,25
|
|
20240104,102400,1168563495,2070,2075,2075,2070,39
|
|
20240104,102300,1168482755,2070,2070,2075,2070,1687
|
|
20240104,102200,1164990540,2075,2075,2075,2075,10
|
|
20240104,102100,1164969790,2075,2065,2075,2065,2452
|
|
20240104,102000,1159894640,2065,2070,2070,2065,5828
|
|
20240104,101900,1147830850,2070,2070,2070,2065,5
|
|
20240104,101800,1147820505,2065,2070,2070,2065,641
|
|
20240104,101700,1146495565,2065,2070,2070,2065,7573
|
|
20240104,101600,1130822505,2075,2070,2075,2070,10736
|
|
20240104,101500,1108598970,2075,2080,2080,2070,3312
|
|
20240104,101400,1101722210,2070,2085,2085,2070,5464
|
|
20240104,101300,1090378580,2085,2075,2085,2075,5558
|
|
20240104,101200,1078817895,2080,2075,2080,2075,2423
|
|
20240104,101100,1073780555,2075,2075,2080,2075,416
|
|
20240104,101000,1072915715,2075,2080,2080,2075,6921
|
|
20240104,100900,1058553685,2080,2080,2080,2080,1873
|
|
20240104,100800,1054657845,2080,2080,2080,2075,523
|
|
20240104,100700,1053572550,2080,2080,2080,2080,1319
|
|
20240104,100600,1050829030,2080,2080,2080,2080,985
|
|
20240104,100500,1048780230,2085,2085,2085,2080,15135
|
|
20240104,100400,1017299410,2085,2090,2090,2080,22476
|
|
20240104,100300,970436230,2090,2095,2095,2090,26915
|
|
20240104,100200,914183075,2095,2090,2095,2090,4240
|
|
20240104,100100,905320655,2095,2090,2095,2090,15740
|
|
20240104,100000,872352230,2090,2095,2095,2090,1664
|
|
20240104,095900,868866725,2090,2095,2095,2090,550
|
|
20240104,095800,867714525,2090,2095,2095,2090,706
|
|
20240104,095700,866235955,2095,2095,2095,2095,2997
|
|
20240104,095600,859957240,2095,2095,2095,2090,4285
|
|
20240104,095500,850993670,2095,2095,2095,2095,1461
|
|
20240104,095400,847932875,2095,2095,2095,2090,786
|
|
20240104,095300,846287760,2095,2095,2095,2095,2013
|
|
20240104,095200,842070525,2095,2090,2095,2090,2307
|
|
20240104,095100,837246570,2090,2090,2095,2090,2270
|
|
20240104,095000,832498285,2090,2095,2095,2090,9312
|
|
20240104,094900,813001155,2100,2095,2100,2090,16386
|
|
20240104,094800,778673505,2095,2095,2095,2090,25242
|
|
20240104,094700,725791540,2095,2095,2095,2090,576
|
|
20240104,094600,724584970,2095,2090,2095,2090,33925
|
|
20240104,094500,653666515,2085,2090,2090,2085,2117
|
|
20240104,094400,649250985,2085,2090,2090,2085,2265
|
|
20240104,094300,644517635,2090,2090,2090,2085,851
|
|
20240104,094200,642739290,2085,2090,2090,2085,3893
|
|
20240104,094100,634604720,2090,2085,2090,2085,5826
|
|
20240104,094000,622448120,2085,2090,2090,2085,5627
|
|
20240104,093900,610713780,2085,2090,2090,2085,564
|
|
20240104,093800,609535030,2090,2090,2090,2085,2364
|
|
20240104,093700,604604270,2090,2090,2090,2085,11494
|
|
20240104,093600,580632995,2085,2090,2090,2085,5444
|
|
20240104,093500,569280865,2085,2080,2090,2080,20343
|
|
20240104,093400,526859960,2080,2090,2090,2080,5851
|
|
20240104,093300,514643130,2090,2085,2090,2085,2597
|
|
20240104,093200,509227300,2085,2085,2090,2080,12273
|
|
20240104,093100,483615480,2090,2090,2090,2085,6485
|
|
20240104,093000,470066830,2090,2085,2090,2085,3029
|
|
20240104,092900,463749415,2090,2090,2090,2085,10171
|
|
20240104,092800,442542695,2090,2085,2090,2080,5419
|
|
20240104,092700,431243740,2085,2080,2085,2080,4293
|
|
20240104,092600,422297790,2080,2085,2090,2080,4817
|
|
20240104,092500,412254835,2085,2085,2085,2085,8101
|
|
20240104,092400,395364250,2085,2080,2085,2080,16513
|
|
20240104,092300,361014810,2080,2080,2080,2080,4122
|
|
20240104,092200,352441050,2075,2070,2075,2070,12917
|
|
20240104,092100,325641725,2075,2070,2075,2065,21735
|
|
20240104,092000,280650255,2070,2070,2070,2065,10029
|
|
20240104,091900,259940225,2070,2070,2070,2065,5033
|
|
20240104,091800,249547065,2065,2070,2070,2065,7270
|
|
20240104,091700,234534455,2070,2075,2075,2070,1491
|
|
20240104,091600,231448075,2070,2075,2075,2070,1844
|
|
20240104,091500,227629205,2075,2070,2075,2070,1189
|
|
20240104,091400,225163505,2065,2075,2075,2065,2614
|
|
20240104,091300,219751220,2080,2080,2080,2075,2540
|
|
20240104,091200,214476405,2080,2080,2080,2070,14475
|
|
20240104,091100,184423900,2080,2075,2080,2075,9173
|
|
20240104,091000,165379210,2075,2070,2075,2065,6458
|
|
20240104,090900,152006095,2070,2070,2070,2060,5947
|
|
20240104,090800,139716695,2070,2070,2070,2065,3372
|
|
20240104,090700,132736660,2070,2065,2070,2065,3448
|
|
20240104,090600,125613730,2065,2060,2065,2055,9788
|
|
20240104,090500,105458190,2055,2060,2060,2055,4294
|
|
20240104,090400,96629795,2060,2060,2060,2055,3845
|
|
20240104,090300,88719270,2055,2045,2060,2045,15709
|
|
20240104,090200,56563205,2050,2045,2050,2045,1609
|
|
20240104,090100,53268750,2045,2045,2050,2040,10869
|
|
20240104,090000,31042540,2050,2050,2050,2045,15144
|