600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,185600,2060565120,2050,2050,2050,2050,0
|
|
20240105,185500,2060565120,2050,2050,2050,2050,0
|
|
20240105,185400,2060565120,2050,2050,2050,2050,0
|
|
20240105,185300,2060565120,2050,2050,2050,2050,0
|
|
20240105,185200,2060565120,2050,2050,2050,2050,0
|
|
20240105,185100,2060565120,2050,2050,2050,2050,0
|
|
20240105,185000,2060565120,2050,2050,2050,2050,0
|
|
20240105,184900,2060565120,2050,2050,2050,2050,0
|
|
20240105,184800,2060565120,2050,2050,2050,2050,0
|
|
20240105,184700,2060565120,2050,2050,2050,2050,0
|
|
20240105,184600,2060565120,2050,2050,2050,2050,0
|
|
20240105,184500,2060565120,2050,2050,2050,2050,0
|
|
20240105,184400,2060565120,2050,2050,2050,2050,0
|
|
20240105,184300,2060565120,2050,2050,2050,2050,0
|
|
20240105,184200,2060565120,2050,2050,2050,2050,0
|
|
20240105,184100,2060565120,2050,2050,2050,2050,0
|
|
20240105,184000,2060565120,2050,2050,2050,2050,0
|
|
20240105,183900,2060565120,2050,2050,2050,2050,0
|
|
20240105,183800,2060565120,2050,2050,2050,2050,0
|
|
20240105,183700,2060565120,2050,2050,2050,2050,0
|
|
20240105,183600,2060565120,2050,2050,2050,2050,0
|
|
20240105,183500,2060565120,2050,2050,2050,2050,0
|
|
20240105,183400,2060565120,2050,2050,2050,2050,0
|
|
20240105,183300,2060565120,2050,2050,2050,2050,0
|
|
20240105,183200,2060565120,2050,2050,2050,2050,0
|
|
20240105,183100,2060565120,2050,2050,2050,2050,0
|
|
20240105,183000,2060565120,2050,2050,2050,2050,0
|
|
20240105,182900,2060565120,2050,2050,2050,2050,0
|
|
20240105,182800,2060565120,2050,2050,2050,2050,0
|
|
20240105,182700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,182600,2060565120,2050,2050,2050,2050,0
|
|
20240105,182500,2060565120,2050,2050,2050,2050,0
|
|
20240105,182400,2060565120,2050,2050,2050,2050,0
|
|
20240105,182300,2060565120,2050,2050,2050,2050,0
|
|
20240105,182200,2060565120,2050,2050,2050,2050,0
|
|
20240105,182100,2060565120,2050,2050,2050,2050,0
|
|
20240105,182000,2060565120,2050,2050,2050,2050,0
|
|
20240105,181900,2060565120,2050,2050,2050,2050,0
|
|
20240105,181800,2060565120,2050,2050,2050,2050,0
|
|
20240105,181700,2060565120,2050,2050,2050,2050,0
|
|
20240105,181600,2060565120,2050,2050,2050,2050,0
|
|
20240105,181500,2060565120,2050,2050,2050,2050,0
|
|
20240105,181400,2060565120,2050,2050,2050,2050,0
|
|
20240105,181300,2060565120,2050,2050,2050,2050,0
|
|
20240105,181200,2060565120,2050,2050,2050,2050,0
|
|
20240105,181100,2060565120,2050,2050,2050,2050,0
|
|
20240105,181000,2060565120,2050,2050,2050,2050,0
|
|
20240105,180900,2060565120,2050,2050,2050,2050,0
|
|
20240105,180800,2060565120,2050,2050,2050,2050,0
|
|
20240105,180700,2060565120,2050,2050,2050,2050,0
|
|
20240105,180600,2060565120,2050,2050,2050,2050,0
|
|
20240105,180500,2060565120,2050,2050,2050,2050,0
|
|
20240105,180400,2060565120,2050,2050,2050,2050,0
|
|
20240105,180300,2060565120,2050,2050,2050,2050,0
|
|
20240105,180200,2060565120,2050,2050,2050,2050,0
|
|
20240105,180100,2060565120,2050,2050,2050,2050,0
|
|
20240105,180000,2060565120,2050,2050,2050,2050,0
|
|
20240105,175900,2060565120,2050,2050,2050,2050,0
|
|
20240105,175800,2060565120,2050,2050,2050,2050,0
|
|
20240105,175700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,175600,2060565120,2050,2050,2050,2050,0
|
|
20240105,175500,2060565120,2050,2050,2050,2050,0
|
|
20240105,175400,2060565120,2050,2050,2050,2050,0
|
|
20240105,175300,2060565120,2050,2050,2050,2050,0
|
|
20240105,175200,2060565120,2050,2050,2050,2050,0
|
|
20240105,175100,2060565120,2050,2050,2050,2050,0
|
|
20240105,175000,2060565120,2050,2050,2050,2050,0
|
|
20240105,174900,2060565120,2050,2050,2050,2050,0
|
|
20240105,174800,2060565120,2050,2050,2050,2050,0
|
|
20240105,174700,2060565120,2050,2050,2050,2050,0
|
|
20240105,174600,2060565120,2050,2050,2050,2050,0
|
|
20240105,174500,2060565120,2050,2050,2050,2050,0
|
|
20240105,174400,2060565120,2050,2050,2050,2050,0
|
|
20240105,174300,2060565120,2050,2050,2050,2050,0
|
|
20240105,174200,2060565120,2050,2050,2050,2050,0
|
|
20240105,174100,2060565120,2050,2050,2050,2050,0
|
|
20240105,174000,2060565120,2050,2050,2050,2050,0
|
|
20240105,173900,2060565120,2050,2050,2050,2050,0
|
|
20240105,173800,2060565120,2050,2050,2050,2050,0
|
|
20240105,173700,2060565120,2050,2050,2050,2050,0
|
|
20240105,173600,2060565120,2050,2050,2050,2050,0
|
|
20240105,173500,2060565120,2050,2050,2050,2050,0
|
|
20240105,173400,2060565120,2050,2050,2050,2050,0
|
|
20240105,173300,2060565120,2050,2050,2050,2050,0
|
|
20240105,173200,2060565120,2050,2050,2050,2050,0
|
|
20240105,173100,2060565120,2050,2050,2050,2050,0
|
|
20240105,173000,2060565120,2050,2050,2050,2050,0
|
|
20240105,172900,2060565120,2050,2050,2050,2050,0
|
|
20240105,172800,2060565120,2050,2050,2050,2050,0
|
|
20240105,172700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,172600,2060565120,2050,2050,2050,2050,0
|
|
20240105,172500,2060565120,2050,2050,2050,2050,0
|
|
20240105,172400,2060565120,2050,2050,2050,2050,0
|
|
20240105,172300,2060565120,2050,2050,2050,2050,0
|
|
20240105,172200,2060565120,2050,2050,2050,2050,0
|
|
20240105,172100,2060565120,2050,2050,2050,2050,0
|
|
20240105,172000,2060565120,2050,2050,2050,2050,0
|
|
20240105,171900,2060565120,2050,2050,2050,2050,0
|
|
20240105,171800,2060565120,2050,2050,2050,2050,0
|
|
20240105,171700,2060565120,2050,2050,2050,2050,0
|
|
20240105,171600,2060565120,2050,2050,2050,2050,0
|
|
20240105,171500,2060565120,2050,2050,2050,2050,0
|
|
20240105,171400,2060565120,2050,2050,2050,2050,0
|
|
20240105,171300,2060565120,2050,2050,2050,2050,0
|
|
20240105,171200,2060565120,2050,2050,2050,2050,0
|
|
20240105,171100,2060565120,2050,2050,2050,2050,0
|
|
20240105,171000,2060565120,2050,2050,2050,2050,0
|
|
20240105,170900,2060565120,2050,2050,2050,2050,0
|
|
20240105,170800,2060565120,2050,2050,2050,2050,0
|
|
20240105,170700,2060565120,2050,2050,2050,2050,0
|
|
20240105,170600,2060565120,2050,2050,2050,2050,0
|
|
20240105,170500,2060565120,2050,2050,2050,2050,0
|
|
20240105,170400,2060565120,2050,2050,2050,2050,0
|
|
20240105,170300,2060565120,2050,2050,2050,2050,0
|
|
20240105,170200,2060565120,2050,2050,2050,2050,0
|
|
20240105,170100,2060565120,2050,2050,2050,2050,0
|
|
20240105,170000,2060565120,2050,2050,2050,2050,0
|
|
20240105,165900,2060565120,2050,2050,2050,2050,0
|
|
20240105,165800,2060565120,2050,2050,2050,2050,0
|
|
20240105,165700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,165600,2060565120,2050,2050,2050,2050,0
|
|
20240105,165500,2060565120,2050,2050,2050,2050,0
|
|
20240105,165400,2060565120,2050,2050,2050,2050,0
|
|
20240105,165300,2060565120,2050,2050,2050,2050,0
|
|
20240105,165200,2060565120,2050,2050,2050,2050,0
|
|
20240105,165100,2060565120,2050,2050,2050,2050,0
|
|
20240105,165000,2060565120,2050,2050,2050,2050,0
|
|
20240105,164900,2060565120,2050,2050,2050,2050,0
|
|
20240105,164800,2060565120,2050,2050,2050,2050,0
|
|
20240105,164700,2060565120,2050,2050,2050,2050,0
|
|
20240105,164600,2060565120,2050,2050,2050,2050,0
|
|
20240105,164500,2060565120,2050,2050,2050,2050,0
|
|
20240105,164400,2060565120,2050,2050,2050,2050,0
|
|
20240105,164300,2060565120,2050,2050,2050,2050,0
|
|
20240105,164200,2060565120,2050,2050,2050,2050,0
|
|
20240105,164100,2060565120,2050,2050,2050,2050,0
|
|
20240105,164000,2060565120,2050,2050,2050,2050,0
|
|
20240105,163900,2060565120,2050,2050,2050,2050,0
|
|
20240105,163800,2060565120,2050,2050,2050,2050,0
|
|
20240105,163700,2060565120,2050,2050,2050,2050,0
|
|
20240105,163600,2060565120,2050,2050,2050,2050,0
|
|
20240105,163500,2060565120,2050,2050,2050,2050,0
|
|
20240105,163400,2060565120,2050,2050,2050,2050,0
|
|
20240105,163300,2060565120,2050,2050,2050,2050,0
|
|
20240105,163200,2060565120,2050,2050,2050,2050,0
|
|
20240105,163100,2060565120,2050,2050,2050,2050,0
|
|
20240105,163000,2060565120,2050,2050,2050,2050,0
|
|
20240105,162900,2060565120,2050,2050,2050,2050,0
|
|
20240105,162800,2060565120,2050,2050,2050,2050,0
|
|
20240105,162700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,162600,2060565120,2050,2050,2050,2050,0
|
|
20240105,162500,2060565120,2050,2050,2050,2050,0
|
|
20240105,162400,2060565120,2050,2050,2050,2050,0
|
|
20240105,162300,2060565120,2050,2050,2050,2050,0
|
|
20240105,162200,2060565120,2050,2050,2050,2050,0
|
|
20240105,162100,2060565120,2050,2050,2050,2050,0
|
|
20240105,162000,2060565120,2050,2050,2050,2050,0
|
|
20240105,161900,2060565120,2050,2050,2050,2050,0
|
|
20240105,161800,2060565120,2050,2050,2050,2050,0
|
|
20240105,161700,2060565120,2050,2050,2050,2050,0
|
|
20240105,161600,2060565120,2050,2050,2050,2050,0
|
|
20240105,161500,2060565120,2050,2050,2050,2050,0
|
|
20240105,161400,2060565120,2050,2050,2050,2050,0
|
|
20240105,161300,2060565120,2050,2050,2050,2050,0
|
|
20240105,161200,2060565120,2050,2050,2050,2050,0
|
|
20240105,161100,2060565120,2050,2050,2050,2050,0
|
|
20240105,161000,2060565120,2050,2050,2050,2050,0
|
|
20240105,160900,2060565120,2050,2050,2050,2050,0
|
|
20240105,160800,2060565120,2050,2050,2050,2050,0
|
|
20240105,160700,2060565120,2050,2050,2050,2050,0
|
|
20240105,160600,2060565120,2050,2050,2050,2050,0
|
|
20240105,160500,2060565120,2050,2050,2050,2050,0
|
|
20240105,160400,2060565120,2050,2050,2050,2050,0
|
|
20240105,160300,2060565120,2050,2050,2050,2050,0
|
|
20240105,160200,2060565120,2050,2050,2050,2050,0
|
|
20240105,160100,2060565120,2050,2050,2050,2050,0
|
|
20240105,160000,2060565120,2050,2050,2050,2050,0
|
|
20240105,155900,2060565120,2050,2050,2050,2050,0
|
|
20240105,155800,2060565120,2050,2050,2050,2050,0
|
|
20240105,155700,2060565120,2050,2050,2050,2050,26011
|
|
20240105,155600,2060565120,2050,2050,2050,2050,0
|
|
20240105,155500,2060565120,2050,2050,2050,2050,0
|
|
20240105,155400,2060565120,2050,2050,2050,2050,0
|
|
20240105,155300,2060565120,2050,2050,2050,2050,0
|
|
20240105,155200,2060565120,2050,2050,2050,2050,0
|
|
20240105,155100,2060565120,2050,2050,2050,2050,0
|
|
20240105,155000,2060565120,2050,2050,2050,2050,0
|
|
20240105,154900,2060565120,2050,2050,2050,2050,0
|
|
20240105,154800,2060565120,2050,2050,2050,2050,0
|
|
20240105,154700,2060565120,2050,2050,2050,2050,0
|
|
20240105,154600,2060565120,2050,2050,2050,2050,0
|
|
20240105,154500,2060565120,2050,2050,2050,2050,0
|
|
20240105,154400,2060565120,2050,2050,2050,2050,0
|
|
20240105,154300,2060565120,2050,2050,2050,2050,0
|
|
20240105,154200,2060565120,2050,2050,2050,2050,0
|
|
20240105,154100,2060565120,2050,2050,2050,2050,0
|
|
20240105,154000,2060565120,2050,2050,2050,2050,0
|
|
20240105,153900,2060565120,2050,2050,2050,2050,0
|
|
20240105,153800,2060565120,2050,2050,2050,2050,0
|
|
20240105,153700,2060565120,2050,2050,2050,2050,0
|
|
20240105,153600,2060565120,2050,2050,2050,2050,0
|
|
20240105,153500,2060565120,2050,2050,2050,2050,0
|
|
20240105,153400,2060565120,2050,2050,2050,2050,0
|
|
20240105,153300,2060565120,2050,2050,2050,2050,0
|
|
20240105,153200,2060565120,2050,2050,2050,2050,0
|
|
20240105,153100,2060565120,2050,2050,2050,2050,0
|
|
20240105,153000,2060565120,2050,2050,2050,2050,26011
|
|
20240105,152900,2007242570,2045,2045,2045,2045,0
|
|
20240105,152800,2007242570,2045,2045,2045,2045,0
|
|
20240105,152700,2007242570,2045,2045,2045,2045,0
|
|
20240105,152600,2007242570,2045,2045,2045,2045,0
|
|
20240105,152500,2007242570,2045,2045,2045,2045,0
|
|
20240105,152400,2007242570,2045,2045,2045,2045,0
|
|
20240105,152300,2007242570,2045,2045,2045,2045,0
|
|
20240105,152200,2007242570,2045,2045,2045,2045,0
|
|
20240105,152100,2007242570,2045,2045,2045,2045,0
|
|
20240105,152000,2007242570,2045,2045,2045,2045,0
|
|
20240105,151900,2007242570,2045,2045,2050,2045,11586
|
|
20240105,151800,1983549020,2045,2050,2050,2045,2007
|
|
20240105,151700,1979444395,2045,2040,2045,2040,4311
|
|
20240105,151600,1970628405,2045,2045,2045,2040,5055
|
|
20240105,151500,1960290940,2045,2045,2050,2045,6297
|
|
20240105,151400,1947413570,2045,2045,2050,2045,7026
|
|
20240105,151300,1933045385,2045,2050,2050,2045,3996
|
|
20240105,151200,1924873520,2045,2045,2050,2045,658
|
|
20240105,151100,1923527895,2045,2045,2050,2045,1102
|
|
20240105,151000,1921274280,2045,2050,2050,2045,915
|
|
20240105,150900,1919403040,2050,2050,2050,2045,83
|
|
20240105,150800,1919232900,2050,2050,2050,2045,10946
|
|
20240105,150700,1896793610,2045,2050,2050,2045,5047
|
|
20240105,150600,1886472305,2045,2045,2045,2045,213
|
|
20240105,150500,1886036720,2045,2050,2050,2045,4473
|
|
20240105,150400,1876889430,2045,2050,2050,2045,16856
|
|
20240105,150300,1842334680,2050,2050,2055,2050,427
|
|
20240105,150200,1841457390,2050,2050,2055,2050,3
|
|
20240105,150100,1841451235,2050,2050,2050,2050,466
|
|
20240105,150000,1840495935,2055,2050,2055,2050,1213
|
|
20240105,145900,1838008730,2055,2055,2055,2055,0
|
|
20240105,145800,1838008730,2055,2055,2055,2055,295
|
|
20240105,145700,1837402505,2050,2055,2055,2050,2659
|
|
20240105,145600,1831951295,2050,2055,2055,2050,527
|
|
20240105,145500,1830868435,2050,2050,2055,2045,1238
|
|
20240105,145400,1828333895,2055,2055,2055,2055,1
|
|
20240105,145300,1828331840,2055,2050,2055,2050,13652
|
|
20240105,145200,1800345235,2050,2050,2050,2050,0
|
|
20240105,145100,1800345235,2050,2055,2055,2050,514
|
|
20240105,145000,1799288970,2055,2055,2055,2055,11
|
|
20240105,144900,1799266365,2055,2055,2055,2055,26
|
|
20240105,144800,1799212935,2055,2050,2055,2050,13027
|
|
20240105,144700,1772507570,2050,2050,2050,2045,296
|
|
20240105,144600,1771901680,2045,2050,2050,2045,243
|
|
20240105,144500,1771404650,2045,2050,2050,2045,772
|
|
20240105,144400,1769822100,2050,2050,2050,2050,504
|
|
20240105,144300,1768788900,2050,2050,2050,2050,1089
|
|
20240105,144200,1766556450,2050,2050,2050,2050,1123
|
|
20240105,144100,1764254300,2050,2050,2050,2050,156
|
|
20240105,144000,1763934500,2050,2050,2050,2050,18
|
|
20240105,143900,1763897600,2050,2050,2050,2050,381
|
|
20240105,143800,1763116550,2050,2050,2050,2045,169
|
|
20240105,143700,1762770645,2050,2050,2050,2045,590
|
|
20240105,143600,1761561545,2050,2050,2050,2045,379
|
|
20240105,143500,1760784845,2050,2050,2055,2050,957
|
|
20240105,143400,1758822925,2050,2050,2055,2050,344
|
|
20240105,143300,1758116825,2050,2050,2050,2045,73
|
|
20240105,143200,1757967185,2050,2050,2050,2045,584
|
|
20240105,143100,1756771065,2045,2050,2050,2045,1014
|
|
20240105,143000,1754692665,2045,2050,2050,2045,7580
|
|
20240105,142900,1739159400,2050,2050,2050,2045,157
|
|
20240105,142800,1738837585,2050,2050,2050,2050,982
|
|
20240105,142700,1736824485,2050,2050,2050,2045,5035
|
|
20240105,142600,1726516775,2050,2050,2050,2045,507
|
|
20240105,142500,1725478875,2050,2050,2050,2050,570
|
|
20240105,142400,1724310375,2050,2050,2050,2045,4649
|
|
20240105,142300,1714803015,2045,2050,2050,2045,835
|
|
20240105,142200,1713095130,2050,2045,2050,2045,3666
|
|
20240105,142100,1705592330,2050,2050,2050,2050,11
|
|
20240105,142000,1705569780,2050,2055,2055,2045,904
|
|
20240105,141900,1703719065,2055,2055,2055,2050,363
|
|
20240105,141800,1702974880,2050,2045,2055,2045,3910
|
|
20240105,141700,1694964395,2045,2045,2045,2045,500
|
|
20240105,141600,1693941895,2050,2050,2050,2050,7631
|
|
20240105,141500,1678298345,2050,2050,2050,2050,1840
|
|
20240105,141400,1674526345,2050,2050,2050,2050,25128
|
|
20240105,141300,1623013945,2050,2050,2055,2050,651
|
|
20240105,141200,1621679145,2055,2055,2055,2050,875
|
|
20240105,141100,1619883180,2055,2055,2055,2055,11
|
|
20240105,141000,1619860575,2055,2050,2055,2050,3158
|
|
20240105,140900,1613385885,2050,2055,2055,2050,700
|
|
20240105,140800,1611948385,2055,2055,2055,2055,200
|
|
20240105,140700,1611537385,2055,2050,2055,2050,662
|
|
20240105,140600,1610180280,2055,2055,2055,2050,3361
|
|
20240105,140500,1603283180,2055,2050,2055,2050,1303
|
|
20240105,140400,1600608230,2050,2055,2055,2050,1048
|
|
20240105,140300,1598459330,2055,2055,2055,2055,100
|
|
20240105,140200,1598253830,2050,2050,2055,2050,1014
|
|
20240105,140100,1596175125,2055,2055,2055,2055,5
|
|
20240105,140000,1596164850,2055,2055,2055,2055,330
|
|
20240105,135900,1595486700,2055,2055,2055,2050,10263
|
|
20240105,135800,1574446235,2055,2055,2055,2050,6796
|
|
20240105,135700,1560501800,2055,2050,2055,2050,2068
|
|
20240105,135600,1556262380,2055,2055,2055,2055,1
|
|
20240105,135500,1556260325,2050,2050,2050,2050,1201
|
|
20240105,135400,1553798275,2050,2050,2050,2050,634
|
|
20240105,135300,1552498575,2055,2055,2055,2055,667
|
|
20240105,135200,1551127890,2055,2050,2055,2050,1121
|
|
20240105,135100,1548829735,2050,2050,2050,2050,448
|
|
20240105,135000,1547911335,2050,2050,2050,2050,1173
|
|
20240105,134900,1545506685,2055,2050,2055,2050,1153
|
|
20240105,134800,1543142670,2055,2055,2055,2055,15
|
|
20240105,134700,1543111845,2055,2050,2055,2050,303
|
|
20240105,134600,1542490680,2055,2055,2055,2055,2042
|
|
20240105,134500,1538294370,2055,2055,2055,2055,12
|
|
20240105,134400,1538269710,2055,2055,2055,2055,43
|
|
20240105,134300,1538181345,2055,2055,2055,2050,90
|
|
20240105,134200,1537996645,2055,2055,2055,2055,46
|
|
20240105,134100,1537902115,2050,2055,2055,2050,22
|
|
20240105,134000,1537856910,2050,2050,2050,2050,2
|
|
20240105,133900,1537852810,2055,2055,2055,2050,9
|
|
20240105,133800,1537834325,2055,2055,2055,2050,1427
|
|
20240105,133700,1534908470,2055,2055,2055,2055,0
|
|
20240105,133600,1534908470,2055,2055,2055,2055,36
|
|
20240105,133500,1534834490,2055,2050,2055,2050,315
|
|
20240105,133400,1534188685,2050,2050,2050,2050,405
|
|
20240105,133300,1533358435,2050,2055,2055,2050,1970
|
|
20240105,133200,1529319905,2055,2050,2055,2050,721
|
|
20240105,133100,1527841755,2050,2055,2055,2050,3701
|
|
20240105,133000,1520241930,2055,2055,2055,2055,151
|
|
20240105,132900,1519931625,2050,2055,2055,2050,501
|
|
20240105,132800,1518902090,2055,2050,2055,2050,797
|
|
20240105,132700,1517268230,2055,2050,2060,2050,9599
|
|
20240105,132600,1497542370,2055,2055,2055,2055,21
|
|
20240105,132500,1497499215,2055,2055,2055,2055,3382
|
|
20240105,132400,1490549205,2055,2055,2055,2055,102
|
|
20240105,132300,1490339595,2055,2055,2055,2055,220
|
|
20240105,132200,1489887495,2055,2055,2055,2055,721
|
|
20240105,132100,1488405840,2050,2055,2055,2050,584
|
|
20240105,132000,1487208140,2055,2050,2055,2050,63
|
|
20240105,131900,1487078925,2050,2055,2055,2050,4550
|
|
20240105,131800,1477751175,2055,2055,2055,2055,100
|
|
20240105,131700,1477545675,2055,2050,2055,2050,1124
|
|
20240105,131600,1475241355,2050,2050,2050,2050,752
|
|
20240105,131500,1473699755,2055,2055,2055,2055,4259
|
|
20240105,131400,1464947510,2055,2065,2065,2055,5541
|
|
20240105,131300,1453560745,2065,2060,2065,2060,356
|
|
20240105,131200,1452826105,2065,2060,2065,2060,1150
|
|
20240105,131100,1450455285,2055,2060,2060,2055,1582
|
|
20240105,131000,1447198885,2060,2060,2060,2055,5614
|
|
20240105,130900,1435636450,2065,2060,2065,2060,101
|
|
20240105,130800,1435428385,2065,2065,2065,2065,243
|
|
20240105,130700,1434926590,2065,2065,2065,2065,475
|
|
20240105,130600,1433945715,2065,2065,2065,2065,0
|
|
20240105,130500,1433945715,2065,2065,2065,2060,599
|
|
20240105,130400,1432711765,2060,2060,2060,2060,30
|
|
20240105,130300,1432649965,2065,2065,2065,2065,100
|
|
20240105,130200,1432443465,2065,2060,2065,2060,182
|
|
20240105,130100,1432068540,2065,2060,2065,2060,6251
|
|
20240105,130000,1419191465,2060,2060,2060,2060,502
|
|
20240105,125900,1418157345,2060,2065,2065,2060,442
|
|
20240105,125800,1417246730,2065,2060,2065,2060,24
|
|
20240105,125700,1417197175,2065,2065,2065,2065,2
|
|
20240105,125600,1417193045,2065,2065,2065,2065,5
|
|
20240105,125500,1417182720,2065,2065,2065,2060,1793
|
|
20240105,125400,1413485175,2065,2065,2065,2065,2167
|
|
20240105,125300,1409010320,2065,2065,2070,2065,1863
|
|
20240105,125200,1405163220,2065,2065,2065,2065,70
|
|
20240105,125100,1405018670,2070,2070,2070,2070,151
|
|
20240105,125000,1404706100,2070,2070,2070,2070,432
|
|
20240105,124900,1403811860,2070,2070,2070,2065,205
|
|
20240105,124800,1403387525,2065,2065,2065,2065,2051
|
|
20240105,124700,1399152210,2070,2065,2070,2065,6081
|
|
20240105,124600,1386593310,2065,2065,2065,2065,100
|
|
20240105,124500,1386386810,2065,2065,2065,2060,406
|
|
20240105,124400,1385549420,2065,2065,2065,2065,533
|
|
20240105,124300,1384448775,2065,2065,2065,2065,50
|
|
20240105,124200,1384345525,2070,2065,2070,2065,29133
|
|
20240105,124100,1324185630,2065,2060,2065,2060,5111
|
|
20240105,124000,1313631915,2065,2060,2065,2060,2
|
|
20240105,123900,1313627790,2060,2060,2060,2060,21615
|
|
20240105,123800,1269100890,2060,2065,2065,2060,1002
|
|
20240105,123700,1267036760,2065,2055,2065,2055,15
|
|
20240105,123600,1267005820,2055,2060,2060,2055,440
|
|
20240105,123500,1266101520,2060,2060,2060,2055,22275
|
|
20240105,123400,1220320225,2065,2065,2065,2065,0
|
|
20240105,123300,1220320225,2065,2065,2065,2065,13
|
|
20240105,123200,1220293380,2060,2060,2060,2060,491
|
|
20240105,123100,1219281920,2060,2060,2060,2060,15
|
|
20240105,123000,1219251020,2060,2060,2060,2055,14462
|
|
20240105,122900,1189522555,2065,2065,2065,2065,510
|
|
20240105,122800,1188469405,2065,2065,2065,2065,136
|
|
20240105,122700,1188188565,2065,2065,2065,2065,32
|
|
20240105,122600,1188122485,2065,2065,2065,2065,73
|
|
20240105,122500,1187971740,2065,2060,2065,2060,649
|
|
20240105,122400,1186633695,2065,2065,2065,2065,96
|
|
20240105,122300,1186435455,2065,2065,2065,2065,0
|
|
20240105,122200,1186435455,2065,2065,2065,2065,1331
|
|
20240105,122100,1183686940,2065,2060,2065,2060,305
|
|
20240105,122000,1183057120,2060,2060,2060,2060,5001
|
|
20240105,121900,1172755060,2060,2065,2065,2060,68
|
|
20240105,121800,1172614960,2065,2065,2065,2065,97
|
|
20240105,121700,1172414655,2065,2060,2065,2060,502
|
|
20240105,121600,1171378035,2065,2065,2065,2065,1455
|
|
20240105,121500,1168373460,2065,2065,2065,2065,1
|
|
20240105,121400,1168371395,2060,2060,2060,2060,10
|
|
20240105,121300,1168350795,2060,2060,2060,2060,0
|
|
20240105,121200,1168350795,2060,2060,2065,2060,53
|
|
20240105,121100,1168241605,2055,2060,2060,2055,3705
|
|
20240105,121000,1160624735,2065,2060,2065,2060,387
|
|
20240105,120900,1159826510,2065,2060,2065,2060,511
|
|
20240105,120800,1158773795,2060,2060,2060,2060,3
|
|
20240105,120700,1158767615,2055,2060,2060,2055,8123
|
|
20240105,120600,1142034695,2060,2060,2060,2060,60
|
|
20240105,120500,1141911095,2065,2065,2065,2065,0
|
|
20240105,120400,1141911095,2065,2065,2065,2065,0
|
|
20240105,120300,1141911095,2065,2060,2065,2055,1603
|
|
20240105,120200,1138609410,2060,2060,2065,2060,3594
|
|
20240105,120100,1131205715,2065,2065,2065,2065,0
|
|
20240105,120000,1131205715,2065,2065,2065,2065,4
|
|
20240105,115900,1131197455,2060,2060,2060,2060,2
|
|
20240105,115800,1131193335,2065,2060,2065,2060,14
|
|
20240105,115700,1131164475,2065,2060,2065,2060,2166
|
|
20240105,115600,1126692510,2060,2060,2060,2055,879
|
|
20240105,115500,1124881785,2060,2065,2065,2060,1379
|
|
20240105,115400,1122040995,2065,2065,2065,2060,1585
|
|
20240105,115300,1118775870,2065,2065,2065,2065,60
|
|
20240105,115200,1118651970,2065,2060,2065,2060,7
|
|
20240105,115100,1118637535,2065,2065,2065,2060,3221
|
|
20240105,115000,1112002170,2065,2065,2065,2060,26
|
|
20240105,114900,1111948485,2065,2065,2065,2065,4
|
|
20240105,114800,1111940225,2060,2060,2065,2060,966
|
|
20240105,114700,1109950260,2065,2060,2065,2060,5506
|
|
20240105,114600,1098586870,2065,2065,2065,2065,0
|
|
20240105,114500,1098586870,2065,2065,2065,2060,82
|
|
20240105,114400,1098417860,2065,2065,2065,2065,100
|
|
20240105,114300,1098211360,2065,2065,2065,2065,1504
|
|
20240105,114200,1095105600,2065,2065,2065,2065,113
|
|
20240105,114100,1094872255,2055,2060,2060,2055,800
|
|
20240105,114000,1093224390,2060,2065,2065,2060,261
|
|
20240105,113900,1092686705,2065,2065,2065,2065,288
|
|
20240105,113800,1092091985,2065,2055,2065,2055,37
|
|
20240105,113700,1092015610,2055,2060,2060,2055,3591
|
|
20240105,113600,1084626170,2060,2065,2065,2060,204
|
|
20240105,113500,1084205910,2065,2065,2065,2065,300
|
|
20240105,113400,1083586410,2065,2065,2065,2065,6
|
|
20240105,113300,1083574020,2065,2065,2065,2065,1
|
|
20240105,113200,1083571955,2065,2065,2065,2065,9
|
|
20240105,113100,1083553370,2065,2065,2065,2060,3230
|
|
20240105,113000,1076884515,2065,2060,2065,2060,321
|
|
20240105,112900,1076223225,2060,2065,2065,2060,4226
|
|
20240105,112800,1067517640,2060,2060,2060,2060,0
|
|
20240105,112700,1067517640,2060,2065,2065,2060,55
|
|
20240105,112600,1067404315,2065,2065,2065,2065,242
|
|
20240105,112500,1066904585,2065,2065,2065,2065,921
|
|
20240105,112400,1065002720,2065,2065,2065,2065,1
|
|
20240105,112300,1065000655,2065,2060,2065,2060,195
|
|
20240105,112200,1064598935,2060,2065,2065,2060,5131
|
|
20240105,112100,1054004075,2065,2065,2065,2065,109
|
|
20240105,112000,1053778990,2065,2065,2065,2065,5
|
|
20240105,111900,1053768665,2060,2060,2060,2060,51
|
|
20240105,111800,1053663605,2060,2060,2060,2060,529
|
|
20240105,111700,1052573865,2065,2065,2065,2060,528
|
|
20240105,111600,1051483795,2065,2065,2065,2065,4
|
|
20240105,111500,1051475535,2065,2065,2065,2065,4
|
|
20240105,111400,1051467275,2060,2050,2065,2050,1363
|
|
20240105,111300,1048653375,2065,2065,2065,2045,3200
|
|
20240105,111200,1042072085,2065,2060,2070,2060,205
|
|
20240105,111100,1041649755,2060,2070,2070,2040,100060
|
|
20240105,111000,836354280,2070,2065,2070,2065,5765
|
|
20240105,110900,824439535,2065,2070,2070,2065,200
|
|
20240105,110800,824026515,2070,2070,2070,2070,6
|
|
20240105,110700,824014095,2070,2070,2070,2070,28
|
|
20240105,110600,823956135,2070,2070,2070,2065,2259
|
|
20240105,110500,819291290,2065,2065,2070,2065,5288
|
|
20240105,110400,808369965,2070,2070,2070,2070,2141
|
|
20240105,110300,803938095,2070,2070,2070,2070,1669
|
|
20240105,110200,800483265,2070,2070,2070,2070,1163
|
|
20240105,110100,798075855,2070,2070,2075,2070,3856
|
|
20240105,110000,790092655,2070,2070,2070,2070,52
|
|
20240105,105900,789985015,2070,2065,2070,2065,11021
|
|
20240105,105800,767221640,2065,2070,2075,2065,13062
|
|
20240105,105700,740248580,2070,2065,2075,2065,2910
|
|
20240105,105600,734224035,2070,2065,2070,2065,1004
|
|
20240105,105500,732150755,2065,2070,2070,2065,894
|
|
20240105,105400,730300505,2070,2075,2075,2070,1508
|
|
20240105,105300,727178920,2070,2075,2075,2070,1368
|
|
20240105,105200,724347010,2075,2070,2075,2070,4648
|
|
20240105,105100,714725625,2075,2075,2075,2075,483
|
|
20240105,105000,713723400,2075,2075,2075,2075,271
|
|
20240105,104900,713161075,2075,2070,2075,2070,738
|
|
20240105,104800,711632900,2075,2070,2075,2070,566
|
|
20240105,104700,710458455,2070,2070,2075,2070,1504
|
|
20240105,104600,707345155,2070,2070,2075,2070,1717
|
|
20240105,104500,703789435,2070,2075,2075,2070,8078
|
|
20240105,104400,687027850,2070,2075,2075,2070,150
|
|
20240105,104300,686717100,2075,2070,2075,2070,3896
|
|
20240105,104200,678652360,2070,2070,2070,2070,1300
|
|
20240105,104100,675961360,2075,2070,2075,2070,573
|
|
20240105,104000,674775230,2070,2075,2075,2070,3884
|
|
20240105,103900,666735310,2075,2075,2075,2070,1889
|
|
20240105,103800,662822075,2075,2075,2075,2075,214
|
|
20240105,103700,662378025,2075,2070,2075,2070,845
|
|
20240105,103600,660628870,2070,2070,2075,2070,5105
|
|
20240105,103500,650061485,2075,2075,2075,2075,60
|
|
20240105,103400,649936985,2075,2070,2075,2070,382
|
|
20240105,103300,649146225,2070,2070,2075,2070,5241
|
|
20240105,103200,638297295,2075,2075,2075,2075,3453
|
|
20240105,103100,631132320,2070,2070,2070,2065,21878
|
|
20240105,103000,585844965,2070,2070,2070,2070,401
|
|
20240105,102900,585014895,2070,2070,2075,2070,325
|
|
20240105,102800,584341135,2070,2075,2075,2070,1665
|
|
20240105,102700,580894580,2070,2070,2070,2065,6163
|
|
20240105,102600,568142020,2070,2070,2070,2065,161
|
|
20240105,102500,567809300,2070,2070,2070,2070,1734
|
|
20240105,102400,564219920,2070,2070,2070,2070,2909
|
|
20240105,102300,558198290,2070,2070,2070,2070,1946
|
|
20240105,102200,554170070,2070,2075,2075,2070,5329
|
|
20240105,102100,543139025,2075,2075,2075,2075,376
|
|
20240105,102000,542358825,2075,2075,2075,2070,304
|
|
20240105,101900,541728525,2075,2070,2075,2070,6
|
|
20240105,101800,541716100,2070,2070,2075,2070,1919
|
|
20240105,101700,537736415,2075,2070,2075,2070,24368
|
|
20240105,101600,487294600,2065,2070,2070,2065,705
|
|
20240105,101500,485835265,2070,2065,2070,2060,8003
|
|
20240105,101400,469310955,2060,2070,2070,2060,1400
|
|
20240105,101300,466426390,2070,2070,2070,2065,5931
|
|
20240105,101200,454175600,2070,2065,2070,2060,2389
|
|
20240105,101100,449252885,2065,2070,2070,2065,6008
|
|
20240105,101000,436846345,2070,2070,2070,2070,4
|
|
20240105,100900,436838065,2070,2065,2070,2065,3557
|
|
20240105,100800,429492825,2065,2070,2070,2065,3036
|
|
20240105,100700,423222390,2070,2065,2070,2065,603
|
|
20240105,100600,421977170,2070,2070,2070,2070,45
|
|
20240105,100500,421884020,2070,2070,2070,2065,367
|
|
20240105,100400,421124540,2060,2060,2070,2060,1053
|
|
20240105,100300,418955350,2070,2065,2070,2065,1560
|
|
20240105,100200,415733945,2065,2065,2065,2065,9
|
|
20240105,100100,415715360,2065,2065,2065,2060,4055
|
|
20240105,100000,407351785,2065,2065,2065,2065,554
|
|
20240105,095900,406207775,2060,2060,2060,2060,3552
|
|
20240105,095800,398890655,2065,2070,2070,2065,12
|
|
20240105,095700,398865835,2070,2065,2070,2065,1897
|
|
20240105,095600,394946890,2065,2065,2065,2060,13113
|
|
20240105,095500,367934020,2065,2065,2065,2065,202
|
|
20240105,095400,367516890,2065,2070,2070,2065,136
|
|
20240105,095300,367236035,2065,2065,2070,2065,3931
|
|
20240105,095200,359100590,2065,2065,2065,2065,5735
|
|
20240105,095100,347257815,2070,2065,2070,2060,1154
|
|
20240105,095000,344876800,2060,2065,2070,2060,2178
|
|
20240105,094900,340379765,2070,2065,2070,2065,1005
|
|
20240105,094800,338304420,2065,2065,2070,2065,2700
|
|
20240105,094700,332728720,2065,2070,2070,2065,3232
|
|
20240105,094600,326054115,2070,2065,2070,2065,708
|
|
20240105,094500,324588560,2065,2070,2070,2065,138
|
|
20240105,094400,324303400,2070,2070,2070,2065,70
|
|
20240105,094300,324158550,2070,2070,2070,2065,610
|
|
20240105,094200,322898445,2070,2070,2070,2070,690
|
|
20240105,094100,321470145,2070,2065,2070,2065,55
|
|
20240105,094000,321356545,2065,2070,2070,2065,62
|
|
20240105,093900,321228255,2070,2065,2070,2065,602
|
|
20240105,093800,319984650,2070,2060,2070,2060,1377
|
|
20240105,093700,317139160,2060,2070,2070,2060,1947
|
|
20240105,093600,313115170,2070,2060,2070,2060,3148
|
|
20240105,093500,306629675,2065,2065,2065,2065,1682
|
|
20240105,093400,303156345,2065,2065,2065,2065,1866
|
|
20240105,093300,299303055,2065,2070,2070,2065,103
|
|
20240105,093200,299090195,2070,2065,2070,2065,3537
|
|
20240105,093100,291786165,2065,2070,2070,2065,496
|
|
20240105,093000,290761775,2065,2060,2065,2060,5804
|
|
20240105,092900,278779115,2060,2065,2065,2060,634
|
|
20240105,092800,277470005,2065,2065,2070,2065,1674
|
|
20240105,092700,274013170,2065,2065,2070,2065,2922
|
|
20240105,092600,267979225,2060,2065,2065,2060,7755
|
|
20240105,092500,251970150,2065,2065,2065,2065,2195
|
|
20240105,092400,247437475,2065,2060,2065,2060,852
|
|
20240105,092300,245681855,2060,2060,2060,2055,8294
|
|
20240105,092200,228608790,2060,2060,2060,2060,3941
|
|
20240105,092100,220490330,2060,2060,2060,2060,138
|
|
20240105,092000,220206050,2060,2060,2060,2055,560
|
|
20240105,091900,219052555,2060,2055,2060,2055,740
|
|
20240105,091800,217531735,2055,2055,2060,2050,1461
|
|
20240105,091700,214529980,2060,2060,2060,2055,421
|
|
20240105,091600,213664355,2060,2055,2060,2055,404
|
|
20240105,091500,212834115,2055,2060,2060,2055,4481
|
|
20240105,091400,203624925,2060,2060,2060,2055,68
|
|
20240105,091300,203484985,2055,2040,2055,2040,4272
|
|
20240105,091200,194720720,2045,2045,2050,2045,1564
|
|
20240105,091100,191522320,2040,2045,2045,2040,2773
|
|
20240105,091000,185856555,2045,2045,2045,2040,5273
|
|
20240105,090900,175083430,2045,2045,2045,2040,5461
|
|
20240105,090800,163925700,2045,2050,2050,2040,14917
|
|
20240105,090700,133480565,2045,2050,2050,2040,15034
|
|
20240105,090600,102750890,2045,2050,2050,2045,6541
|
|
20240105,090500,89374385,2050,2050,2050,2045,6878
|
|
20240105,090400,75299560,2055,2050,2060,2050,842
|
|
20240105,090300,73571270,2055,2055,2060,2045,2215
|
|
20240105,090200,69019975,2055,2050,2060,2045,4373
|
|
20240105,090100,60055075,2050,2065,2065,2045,17115
|
|
20240105,090000,24951775,2060,2065,2070,2060,11793
|