600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,185600,2034808010,2070,2070,2070,2070,0
|
|
20240108,185500,2034808010,2070,2070,2070,2070,0
|
|
20240108,185400,2034808010,2070,2070,2070,2070,0
|
|
20240108,185300,2034808010,2070,2070,2070,2070,0
|
|
20240108,185200,2034808010,2070,2070,2070,2070,0
|
|
20240108,185100,2034808010,2070,2070,2070,2070,0
|
|
20240108,185000,2034808010,2070,2070,2070,2070,0
|
|
20240108,184900,2034808010,2070,2070,2070,2070,0
|
|
20240108,184800,2034808010,2070,2070,2070,2070,0
|
|
20240108,184700,2034808010,2070,2070,2070,2070,0
|
|
20240108,184600,2034808010,2070,2070,2070,2070,0
|
|
20240108,184500,2034808010,2070,2070,2070,2070,0
|
|
20240108,184400,2034808010,2070,2070,2070,2070,0
|
|
20240108,184300,2034808010,2070,2070,2070,2070,0
|
|
20240108,184200,2034808010,2070,2070,2070,2070,0
|
|
20240108,184100,2034808010,2070,2070,2070,2070,0
|
|
20240108,184000,2034808010,2070,2070,2070,2070,0
|
|
20240108,183900,2034808010,2070,2070,2070,2070,0
|
|
20240108,183800,2034808010,2070,2070,2070,2070,0
|
|
20240108,183700,2034808010,2070,2070,2070,2070,0
|
|
20240108,183600,2034808010,2070,2070,2070,2070,0
|
|
20240108,183500,2034808010,2070,2070,2070,2070,0
|
|
20240108,183400,2034808010,2070,2070,2070,2070,0
|
|
20240108,183300,2034808010,2070,2070,2070,2070,0
|
|
20240108,183200,2034808010,2070,2070,2070,2070,0
|
|
20240108,183100,2034808010,2070,2070,2070,2070,0
|
|
20240108,183000,2034808010,2070,2070,2070,2070,0
|
|
20240108,182900,2034808010,2070,2070,2070,2070,0
|
|
20240108,182800,2034808010,2070,2070,2070,2070,0
|
|
20240108,182700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,182600,2034808010,2070,2070,2070,2070,0
|
|
20240108,182500,2034808010,2070,2070,2070,2070,0
|
|
20240108,182400,2034808010,2070,2070,2070,2070,0
|
|
20240108,182300,2034808010,2070,2070,2070,2070,0
|
|
20240108,182200,2034808010,2070,2070,2070,2070,0
|
|
20240108,182100,2034808010,2070,2070,2070,2070,0
|
|
20240108,182000,2034808010,2070,2070,2070,2070,0
|
|
20240108,181900,2034808010,2070,2070,2070,2070,0
|
|
20240108,181800,2034808010,2070,2070,2070,2070,0
|
|
20240108,181700,2034808010,2070,2070,2070,2070,0
|
|
20240108,181600,2034808010,2070,2070,2070,2070,0
|
|
20240108,181500,2034808010,2070,2070,2070,2070,0
|
|
20240108,181400,2034808010,2070,2070,2070,2070,0
|
|
20240108,181300,2034808010,2070,2070,2070,2070,0
|
|
20240108,181200,2034808010,2070,2070,2070,2070,0
|
|
20240108,181100,2034808010,2070,2070,2070,2070,0
|
|
20240108,181000,2034808010,2070,2070,2070,2070,0
|
|
20240108,180900,2034808010,2070,2070,2070,2070,0
|
|
20240108,180800,2034808010,2070,2070,2070,2070,0
|
|
20240108,180700,2034808010,2070,2070,2070,2070,0
|
|
20240108,180600,2034808010,2070,2070,2070,2070,0
|
|
20240108,180500,2034808010,2070,2070,2070,2070,0
|
|
20240108,180400,2034808010,2070,2070,2070,2070,0
|
|
20240108,180300,2034808010,2070,2070,2070,2070,0
|
|
20240108,180200,2034808010,2070,2070,2070,2070,0
|
|
20240108,180100,2034808010,2070,2070,2070,2070,0
|
|
20240108,180000,2034808010,2070,2070,2070,2070,0
|
|
20240108,175900,2034808010,2070,2070,2070,2070,0
|
|
20240108,175800,2034808010,2070,2070,2070,2070,0
|
|
20240108,175700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,175600,2034808010,2070,2070,2070,2070,0
|
|
20240108,175500,2034808010,2070,2070,2070,2070,0
|
|
20240108,175400,2034808010,2070,2070,2070,2070,0
|
|
20240108,175300,2034808010,2070,2070,2070,2070,0
|
|
20240108,175200,2034808010,2070,2070,2070,2070,0
|
|
20240108,175100,2034808010,2070,2070,2070,2070,0
|
|
20240108,175000,2034808010,2070,2070,2070,2070,0
|
|
20240108,174900,2034808010,2070,2070,2070,2070,0
|
|
20240108,174800,2034808010,2070,2070,2070,2070,0
|
|
20240108,174700,2034808010,2070,2070,2070,2070,0
|
|
20240108,174600,2034808010,2070,2070,2070,2070,0
|
|
20240108,174500,2034808010,2070,2070,2070,2070,0
|
|
20240108,174400,2034808010,2070,2070,2070,2070,0
|
|
20240108,174300,2034808010,2070,2070,2070,2070,0
|
|
20240108,174200,2034808010,2070,2070,2070,2070,0
|
|
20240108,174100,2034808010,2070,2070,2070,2070,0
|
|
20240108,174000,2034808010,2070,2070,2070,2070,0
|
|
20240108,173900,2034808010,2070,2070,2070,2070,0
|
|
20240108,173800,2034808010,2070,2070,2070,2070,0
|
|
20240108,173700,2034808010,2070,2070,2070,2070,0
|
|
20240108,173600,2034808010,2070,2070,2070,2070,0
|
|
20240108,173500,2034808010,2070,2070,2070,2070,0
|
|
20240108,173400,2034808010,2070,2070,2070,2070,0
|
|
20240108,173300,2034808010,2070,2070,2070,2070,0
|
|
20240108,173200,2034808010,2070,2070,2070,2070,0
|
|
20240108,173100,2034808010,2070,2070,2070,2070,0
|
|
20240108,173000,2034808010,2070,2070,2070,2070,0
|
|
20240108,172900,2034808010,2070,2070,2070,2070,0
|
|
20240108,172800,2034808010,2070,2070,2070,2070,0
|
|
20240108,172700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,172600,2034808010,2070,2070,2070,2070,0
|
|
20240108,172500,2034808010,2070,2070,2070,2070,0
|
|
20240108,172400,2034808010,2070,2070,2070,2070,0
|
|
20240108,172300,2034808010,2070,2070,2070,2070,0
|
|
20240108,172200,2034808010,2070,2070,2070,2070,0
|
|
20240108,172100,2034808010,2070,2070,2070,2070,0
|
|
20240108,172000,2034808010,2070,2070,2070,2070,0
|
|
20240108,171900,2034808010,2070,2070,2070,2070,0
|
|
20240108,171800,2034808010,2070,2070,2070,2070,0
|
|
20240108,171700,2034808010,2070,2070,2070,2070,0
|
|
20240108,171600,2034808010,2070,2070,2070,2070,0
|
|
20240108,171500,2034808010,2070,2070,2070,2070,0
|
|
20240108,171400,2034808010,2070,2070,2070,2070,0
|
|
20240108,171300,2034808010,2070,2070,2070,2070,0
|
|
20240108,171200,2034808010,2070,2070,2070,2070,0
|
|
20240108,171100,2034808010,2070,2070,2070,2070,0
|
|
20240108,171000,2034808010,2070,2070,2070,2070,0
|
|
20240108,170900,2034808010,2070,2070,2070,2070,0
|
|
20240108,170800,2034808010,2070,2070,2070,2070,0
|
|
20240108,170700,2034808010,2070,2070,2070,2070,0
|
|
20240108,170600,2034808010,2070,2070,2070,2070,0
|
|
20240108,170500,2034808010,2070,2070,2070,2070,0
|
|
20240108,170400,2034808010,2070,2070,2070,2070,0
|
|
20240108,170300,2034808010,2070,2070,2070,2070,0
|
|
20240108,170200,2034808010,2070,2070,2070,2070,0
|
|
20240108,170100,2034808010,2070,2070,2070,2070,0
|
|
20240108,170000,2034808010,2070,2070,2070,2070,0
|
|
20240108,165900,2034808010,2070,2070,2070,2070,0
|
|
20240108,165800,2034808010,2070,2070,2070,2070,0
|
|
20240108,165700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,165600,2034808010,2070,2070,2070,2070,0
|
|
20240108,165500,2034808010,2070,2070,2070,2070,0
|
|
20240108,165400,2034808010,2070,2070,2070,2070,0
|
|
20240108,165300,2034808010,2070,2070,2070,2070,0
|
|
20240108,165200,2034808010,2070,2070,2070,2070,0
|
|
20240108,165100,2034808010,2070,2070,2070,2070,0
|
|
20240108,165000,2034808010,2070,2070,2070,2070,0
|
|
20240108,164900,2034808010,2070,2070,2070,2070,0
|
|
20240108,164800,2034808010,2070,2070,2070,2070,0
|
|
20240108,164700,2034808010,2070,2070,2070,2070,0
|
|
20240108,164600,2034808010,2070,2070,2070,2070,0
|
|
20240108,164500,2034808010,2070,2070,2070,2070,0
|
|
20240108,164400,2034808010,2070,2070,2070,2070,0
|
|
20240108,164300,2034808010,2070,2070,2070,2070,0
|
|
20240108,164200,2034808010,2070,2070,2070,2070,0
|
|
20240108,164100,2034808010,2070,2070,2070,2070,0
|
|
20240108,164000,2034808010,2070,2070,2070,2070,0
|
|
20240108,163900,2034808010,2070,2070,2070,2070,0
|
|
20240108,163800,2034808010,2070,2070,2070,2070,0
|
|
20240108,163700,2034808010,2070,2070,2070,2070,0
|
|
20240108,163600,2034808010,2070,2070,2070,2070,0
|
|
20240108,163500,2034808010,2070,2070,2070,2070,0
|
|
20240108,163400,2034808010,2070,2070,2070,2070,0
|
|
20240108,163300,2034808010,2070,2070,2070,2070,0
|
|
20240108,163200,2034808010,2070,2070,2070,2070,0
|
|
20240108,163100,2034808010,2070,2070,2070,2070,0
|
|
20240108,163000,2034808010,2070,2070,2070,2070,0
|
|
20240108,162900,2034808010,2070,2070,2070,2070,0
|
|
20240108,162800,2034808010,2070,2070,2070,2070,0
|
|
20240108,162700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,162600,2034808010,2070,2070,2070,2070,0
|
|
20240108,162500,2034808010,2070,2070,2070,2070,0
|
|
20240108,162400,2034808010,2070,2070,2070,2070,0
|
|
20240108,162300,2034808010,2070,2070,2070,2070,0
|
|
20240108,162200,2034808010,2070,2070,2070,2070,0
|
|
20240108,162100,2034808010,2070,2070,2070,2070,0
|
|
20240108,162000,2034808010,2070,2070,2070,2070,0
|
|
20240108,161900,2034808010,2070,2070,2070,2070,0
|
|
20240108,161800,2034808010,2070,2070,2070,2070,0
|
|
20240108,161700,2034808010,2070,2070,2070,2070,0
|
|
20240108,161600,2034808010,2070,2070,2070,2070,0
|
|
20240108,161500,2034808010,2070,2070,2070,2070,0
|
|
20240108,161400,2034808010,2070,2070,2070,2070,0
|
|
20240108,161300,2034808010,2070,2070,2070,2070,0
|
|
20240108,161200,2034808010,2070,2070,2070,2070,0
|
|
20240108,161100,2034808010,2070,2070,2070,2070,0
|
|
20240108,161000,2034808010,2070,2070,2070,2070,0
|
|
20240108,160900,2034808010,2070,2070,2070,2070,0
|
|
20240108,160800,2034808010,2070,2070,2070,2070,0
|
|
20240108,160700,2034808010,2070,2070,2070,2070,0
|
|
20240108,160600,2034808010,2070,2070,2070,2070,0
|
|
20240108,160500,2034808010,2070,2070,2070,2070,0
|
|
20240108,160400,2034808010,2070,2070,2070,2070,0
|
|
20240108,160300,2034808010,2070,2070,2070,2070,0
|
|
20240108,160200,2034808010,2070,2070,2070,2070,0
|
|
20240108,160100,2034808010,2070,2070,2070,2070,0
|
|
20240108,160000,2034808010,2070,2070,2070,2070,0
|
|
20240108,155900,2034808010,2070,2070,2070,2070,0
|
|
20240108,155800,2034808010,2070,2070,2070,2070,0
|
|
20240108,155700,2034808010,2070,2070,2070,2070,26751
|
|
20240108,155600,2034808010,2070,2070,2070,2070,0
|
|
20240108,155500,2034808010,2070,2070,2070,2070,0
|
|
20240108,155400,2034808010,2070,2070,2070,2070,0
|
|
20240108,155300,2034808010,2070,2070,2070,2070,0
|
|
20240108,155200,2034808010,2070,2070,2070,2070,0
|
|
20240108,155100,2034808010,2070,2070,2070,2070,0
|
|
20240108,155000,2034808010,2070,2070,2070,2070,0
|
|
20240108,154900,2034808010,2070,2070,2070,2070,0
|
|
20240108,154800,2034808010,2070,2070,2070,2070,0
|
|
20240108,154700,2034808010,2070,2070,2070,2070,0
|
|
20240108,154600,2034808010,2070,2070,2070,2070,0
|
|
20240108,154500,2034808010,2070,2070,2070,2070,0
|
|
20240108,154400,2034808010,2070,2070,2070,2070,0
|
|
20240108,154300,2034808010,2070,2070,2070,2070,0
|
|
20240108,154200,2034808010,2070,2070,2070,2070,0
|
|
20240108,154100,2034808010,2070,2070,2070,2070,0
|
|
20240108,154000,2034808010,2070,2070,2070,2070,0
|
|
20240108,153900,2034808010,2070,2070,2070,2070,0
|
|
20240108,153800,2034808010,2070,2070,2070,2070,0
|
|
20240108,153700,2034808010,2070,2070,2070,2070,0
|
|
20240108,153600,2034808010,2070,2070,2070,2070,0
|
|
20240108,153500,2034808010,2070,2070,2070,2070,0
|
|
20240108,153400,2034808010,2070,2070,2070,2070,0
|
|
20240108,153300,2034808010,2070,2070,2070,2070,0
|
|
20240108,153200,2034808010,2070,2070,2070,2070,0
|
|
20240108,153100,2034808010,2070,2070,2070,2070,0
|
|
20240108,153000,2034808010,2070,2070,2070,2070,26751
|
|
20240108,152900,1979433440,2065,2065,2065,2065,0
|
|
20240108,152800,1979433440,2065,2065,2065,2065,0
|
|
20240108,152700,1979433440,2065,2065,2065,2065,0
|
|
20240108,152600,1979433440,2065,2065,2065,2065,0
|
|
20240108,152500,1979433440,2065,2065,2065,2065,0
|
|
20240108,152400,1979433440,2065,2065,2065,2065,0
|
|
20240108,152300,1979433440,2065,2065,2065,2065,0
|
|
20240108,152200,1979433440,2065,2065,2065,2065,0
|
|
20240108,152100,1979433440,2065,2065,2065,2065,0
|
|
20240108,152000,1979433440,2065,2065,2065,2065,0
|
|
20240108,151900,1979433440,2065,2065,2070,2060,7802
|
|
20240108,151800,1963322240,2060,2060,2065,2060,346
|
|
20240108,151700,1962608420,2065,2065,2065,2065,7375
|
|
20240108,151600,1947379045,2060,2065,2065,2060,1340
|
|
20240108,151500,1944617895,2065,2065,2065,2060,2410
|
|
20240108,151400,1939641825,2065,2065,2065,2065,1
|
|
20240108,151300,1939639760,2065,2060,2065,2060,10873
|
|
20240108,151200,1917241020,2060,2060,2060,2060,4690
|
|
20240108,151100,1907579620,2060,2060,2065,2060,8488
|
|
20240108,151000,1890094325,2060,2060,2065,2060,1383
|
|
20240108,150900,1887245340,2065,2065,2065,2060,3262
|
|
20240108,150800,1880524435,2065,2065,2065,2065,277
|
|
20240108,150700,1879952430,2065,2065,2065,2060,111
|
|
20240108,150600,1879723265,2065,2065,2065,2065,4
|
|
20240108,150500,1879715005,2065,2060,2065,2060,3217
|
|
20240108,150400,1873087950,2060,2060,2060,2060,3021
|
|
20240108,150300,1866864690,2065,2065,2065,2065,2
|
|
20240108,150200,1866860560,2065,2065,2065,2065,3106
|
|
20240108,150100,1860446670,2065,2055,2065,2055,14080
|
|
20240108,150000,1831441680,2060,2060,2060,2055,4090
|
|
20240108,145900,1823022285,2060,2060,2060,2060,103
|
|
20240108,145800,1822810105,2060,2055,2060,2055,193
|
|
20240108,145700,1822412580,2055,2055,2055,2055,2000
|
|
20240108,145600,1818302580,2055,2055,2055,2055,1500
|
|
20240108,145500,1815220080,2055,2055,2055,2055,4074
|
|
20240108,145400,1806848010,2060,2055,2060,2055,201
|
|
20240108,145300,1806434950,2055,2060,2060,2055,347
|
|
20240108,145200,1805721760,2055,2055,2055,2055,3609
|
|
20240108,145100,1798305265,2055,2055,2055,2055,2610
|
|
20240108,145000,1792941715,2055,2055,2055,2055,300
|
|
20240108,144900,1792325215,2055,2060,2060,2055,405
|
|
20240108,144800,1791491640,2055,2055,2055,2055,0
|
|
20240108,144700,1791491640,2055,2055,2060,2055,11728
|
|
20240108,144600,1767390595,2055,2060,2060,2055,8079
|
|
20240108,144500,1750784360,2060,2060,2060,2060,0
|
|
20240108,144400,1750784360,2060,2060,2060,2060,88
|
|
20240108,144300,1750603080,2060,2060,2060,2060,1026
|
|
20240108,144200,1748489520,2060,2060,2060,2060,456
|
|
20240108,144100,1747550160,2060,2060,2060,2060,1092
|
|
20240108,144000,1745300640,2060,2055,2060,2055,460
|
|
20240108,143900,1744353390,2060,2060,2060,2060,1536
|
|
20240108,143800,1741189230,2060,2060,2060,2060,6
|
|
20240108,143700,1741176870,2060,2060,2060,2060,4504
|
|
20240108,143600,1731898630,2055,2060,2060,2055,16100
|
|
20240108,143500,1698812630,2060,2060,2060,2060,127
|
|
20240108,143400,1698551010,2060,2065,2065,2060,75
|
|
20240108,143300,1698396365,2060,2065,2065,2060,2545
|
|
20240108,143200,1693153655,2060,2055,2060,2055,8941
|
|
20240108,143100,1674749230,2060,2060,2060,2060,1
|
|
20240108,143000,1674747170,2055,2060,2060,2055,255
|
|
20240108,142900,1674223135,2055,2055,2055,2055,560
|
|
20240108,142800,1673072335,2060,2060,2060,2060,48
|
|
20240108,142700,1672973455,2060,2055,2060,2055,154
|
|
20240108,142600,1672656965,2055,2060,2060,2055,1280
|
|
20240108,142500,1670026510,2060,2060,2060,2060,11
|
|
20240108,142400,1670003850,2060,2060,2060,2060,1123
|
|
20240108,142300,1667690470,2060,2060,2060,2055,1565
|
|
20240108,142200,1664468555,2060,2060,2060,2060,199
|
|
20240108,142100,1664058615,2060,2060,2060,2060,101
|
|
20240108,142000,1663850555,2060,2060,2060,2055,531
|
|
20240108,141900,1662757845,2060,2060,2060,2060,59
|
|
20240108,141800,1662636305,2060,2060,2060,2060,259
|
|
20240108,141700,1662102765,2060,2060,2065,2060,1669
|
|
20240108,141600,1658664620,2060,2060,2060,2060,1
|
|
20240108,141500,1658662560,2060,2060,2060,2060,1765
|
|
20240108,141400,1655026660,2060,2060,2060,2060,40
|
|
20240108,141300,1654944260,2060,2060,2060,2060,17
|
|
20240108,141200,1654909240,2060,2060,2060,2060,10
|
|
20240108,141100,1654888640,2060,2060,2060,2060,659
|
|
20240108,141000,1653531100,2060,2060,2060,2060,764
|
|
20240108,140900,1651957260,2060,2060,2060,2060,10
|
|
20240108,140800,1651936660,2055,2055,2055,2055,200
|
|
20240108,140700,1651525660,2055,2055,2055,2055,1
|
|
20240108,140600,1651523605,2060,2060,2060,2060,1200
|
|
20240108,140500,1649051605,2060,2060,2060,2060,1
|
|
20240108,140400,1649049545,2060,2060,2060,2060,100
|
|
20240108,140300,1648843545,2060,2060,2060,2060,8
|
|
20240108,140200,1648827065,2060,2060,2060,2060,201
|
|
20240108,140100,1648413005,2060,2060,2060,2055,652
|
|
20240108,140000,1647070385,2065,2060,2065,2060,2333
|
|
20240108,135900,1642264355,2060,2055,2060,2050,48340
|
|
20240108,135800,1543094380,2060,2060,2060,2060,264
|
|
20240108,135700,1542550540,2060,2060,2060,2060,0
|
|
20240108,135600,1542550540,2060,2060,2060,2060,5
|
|
20240108,135500,1542540240,2060,2055,2060,2055,104
|
|
20240108,135400,1542326405,2055,2055,2055,2055,1140
|
|
20240108,135300,1539983705,2060,2055,2060,2055,4711
|
|
20240108,135200,1530294045,2060,2055,2060,2055,5138
|
|
20240108,135100,1519735265,2055,2055,2055,2055,1
|
|
20240108,135000,1519733210,2055,2055,2055,2055,0
|
|
20240108,134900,1519733210,2055,2055,2055,2055,100
|
|
20240108,134800,1519527710,2060,2060,2060,2055,768
|
|
20240108,134700,1517945830,2060,2060,2060,2060,112
|
|
20240108,134600,1517715110,2060,2060,2060,2060,17
|
|
20240108,134500,1517680090,2055,2060,2060,2055,639
|
|
20240108,134400,1516366940,2055,2060,2060,2055,5
|
|
20240108,134300,1516356645,2060,2060,2060,2055,71
|
|
20240108,134200,1516210685,2060,2060,2060,2055,239
|
|
20240108,134100,1515718425,2060,2060,2060,2055,124
|
|
20240108,134000,1515463085,2060,2060,2060,2055,121
|
|
20240108,133900,1515214325,2060,2060,2060,2060,153
|
|
20240108,133800,1514899145,2060,2060,2060,2060,3
|
|
20240108,133700,1514892965,2055,2060,2060,2055,2464
|
|
20240108,133600,1509821565,2060,2060,2060,2060,0
|
|
20240108,133500,1509821565,2060,2060,2060,2055,1153
|
|
20240108,133400,1507446590,2060,2060,2060,2060,197
|
|
20240108,133300,1507040770,2060,2060,2060,2060,2830
|
|
20240108,133200,1501210970,2060,2060,2060,2060,3
|
|
20240108,133100,1501204790,2055,2055,2055,2055,1
|
|
20240108,133000,1501202735,2060,2060,2060,2060,6
|
|
20240108,132900,1501190375,2060,2055,2060,2055,113
|
|
20240108,132800,1500958130,2055,2055,2055,2055,35
|
|
20240108,132700,1500886205,2055,2060,2060,2055,10823
|
|
20240108,132600,1478635310,2060,2060,2060,2060,602
|
|
20240108,132500,1477395190,2060,2060,2065,2060,2368
|
|
20240108,132400,1472514805,2055,2060,2060,2055,3848
|
|
20240108,132300,1464604335,2060,2065,2065,2060,195
|
|
20240108,132200,1464202385,2060,2060,2060,2060,2735
|
|
20240108,132100,1458568285,2060,2060,2060,2060,46
|
|
20240108,132000,1458473525,2060,2060,2060,2060,2008
|
|
20240108,131900,1454337045,2060,2065,2065,2060,2574
|
|
20240108,131800,1449031920,2065,2055,2065,2055,7705
|
|
20240108,131700,1433161350,2055,2055,2060,2055,790
|
|
20240108,131600,1431537895,2060,2060,2060,2060,140
|
|
20240108,131500,1431249495,2055,2055,2055,2055,0
|
|
20240108,131400,1431249495,2055,2055,2055,2055,1000
|
|
20240108,131300,1429194495,2055,2055,2055,2055,845
|
|
20240108,131200,1427458020,2055,2060,2060,2055,1016
|
|
20240108,131100,1425365105,2065,2065,2065,2065,0
|
|
20240108,131000,1425365105,2065,2065,2065,2060,259
|
|
20240108,130900,1424831270,2065,2065,2065,2060,2067
|
|
20240108,130800,1420568425,2065,2060,2065,2060,2287
|
|
20240108,130700,1415857175,2060,2060,2060,2060,1917
|
|
20240108,130600,1411908155,2060,2065,2065,2060,27
|
|
20240108,130500,1411852420,2065,2060,2065,2060,2200
|
|
20240108,130400,1407319920,2065,2060,2065,2060,5328
|
|
20240108,130300,1396317605,2060,2065,2065,2060,561
|
|
20240108,130200,1395160140,2060,2060,2060,2060,1
|
|
20240108,130100,1395158080,2060,2060,2060,2060,500
|
|
20240108,130000,1394128080,2060,2060,2065,2060,67
|
|
20240108,125900,1393990035,2060,2060,2060,2060,8
|
|
20240108,125800,1393973555,2065,2065,2065,2065,6
|
|
20240108,125700,1393961165,2065,2065,2065,2065,31
|
|
20240108,125600,1393897150,2065,2065,2065,2060,77
|
|
20240108,125500,1393738400,2065,2065,2065,2065,110
|
|
20240108,125400,1393511250,2065,2065,2065,2065,1033
|
|
20240108,125300,1391378105,2070,2065,2070,2065,61
|
|
20240108,125200,1391252135,2065,2065,2065,2065,1
|
|
20240108,125100,1391250070,2065,2065,2065,2065,2051
|
|
20240108,125000,1387014755,2065,2070,2070,2065,85
|
|
20240108,124900,1386839055,2065,2065,2065,2065,3851
|
|
20240108,124800,1378886740,2065,2065,2070,2065,3571
|
|
20240108,124700,1371512620,2065,2065,2065,2065,1714
|
|
20240108,124600,1367973210,2065,2065,2065,2065,5104
|
|
20240108,124500,1357433450,2070,2065,2070,2065,3557
|
|
20240108,124400,1350088195,2070,2070,2070,2070,0
|
|
20240108,124300,1350088195,2070,2070,2070,2065,50
|
|
20240108,124200,1349984915,2065,2065,2065,2065,371
|
|
20240108,124100,1349218800,2070,2070,2070,2070,1
|
|
20240108,124000,1349216730,2070,2065,2070,2065,270
|
|
20240108,123900,1348657880,2065,2065,2065,2065,112
|
|
20240108,123800,1348426600,2065,2070,2070,2065,327
|
|
20240108,123700,1347751340,2070,2070,2070,2065,3283
|
|
20240108,123600,1340969935,2065,2065,2070,2065,2692
|
|
20240108,123500,1335410950,2065,2065,2065,2065,8
|
|
20240108,123400,1335394430,2070,2065,2070,2065,2500
|
|
20240108,123300,1330231925,2065,2060,2065,2060,1311
|
|
20240108,123200,1327525165,2060,2065,2065,2060,66
|
|
20240108,123100,1327389030,2060,2060,2060,2060,1
|
|
20240108,123000,1327386970,2060,2060,2060,2060,0
|
|
20240108,122900,1327386970,2060,2060,2065,2060,224
|
|
20240108,122800,1326924690,2060,2055,2065,2055,192
|
|
20240108,122700,1326530090,2055,2060,2060,2055,201
|
|
20240108,122600,1326117030,2055,2055,2055,2055,30
|
|
20240108,122500,1326055380,2055,2060,2060,2055,1617
|
|
20240108,122400,1322729310,2065,2065,2065,2065,221
|
|
20240108,122300,1322272945,2065,2060,2065,2060,101
|
|
20240108,122200,1322064880,2060,2060,2060,2060,54
|
|
20240108,122100,1321953640,2060,2060,2060,2060,202
|
|
20240108,122000,1321537520,2060,2065,2065,2060,690
|
|
20240108,121900,1320112855,2060,2055,2060,2055,226
|
|
20240108,121800,1319647305,2060,2060,2060,2060,5
|
|
20240108,121700,1319637005,2065,2060,2065,2060,2235
|
|
20240108,121600,1315032730,2060,2055,2065,2055,3826
|
|
20240108,121500,1307138495,2055,2060,2060,2055,84
|
|
20240108,121400,1306965640,2065,2060,2065,2055,5505
|
|
20240108,121300,1295604765,2060,2060,2060,2060,652
|
|
20240108,121200,1294261645,2055,2055,2055,2055,2143
|
|
20240108,121100,1289857780,2055,2060,2060,2055,60
|
|
20240108,121000,1289734220,2060,2055,2060,2055,181
|
|
20240108,120900,1289361525,2055,2055,2060,2055,1022
|
|
20240108,120800,1287258890,2055,2055,2060,2055,454
|
|
20240108,120700,1286323705,2055,2055,2055,2055,100
|
|
20240108,120600,1286118205,2055,2055,2055,2055,21
|
|
20240108,120500,1286075050,2055,2060,2060,2055,34
|
|
20240108,120400,1286005130,2055,2060,2060,2055,266
|
|
20240108,120300,1285457205,2065,2065,2065,2065,1
|
|
20240108,120200,1285455140,2060,2060,2060,2060,4087
|
|
20240108,120100,1277035920,2060,2060,2065,2060,316
|
|
20240108,120000,1276384930,2060,2065,2065,2060,10010
|
|
20240108,115900,1255764280,2065,2065,2065,2060,672
|
|
20240108,115800,1254376660,2060,2060,2060,2060,32
|
|
20240108,115700,1254310740,2060,2060,2060,2060,1411
|
|
20240108,115600,1251404080,2060,2065,2065,2055,800
|
|
20240108,115500,1249756130,2060,2060,2065,2060,543
|
|
20240108,115400,1248635050,2055,2060,2060,2055,10009
|
|
20240108,115300,1228062445,2060,2065,2065,2060,4256
|
|
20240108,115200,1219291550,2060,2060,2060,2060,384
|
|
20240108,115100,1218500510,2060,2060,2060,2060,9
|
|
20240108,115000,1218481970,2060,2060,2060,2060,100
|
|
20240108,114900,1218275970,2060,2060,2060,2060,15
|
|
20240108,114800,1218245070,2060,2065,2070,2060,1541
|
|
20240108,114700,1215067950,2065,2065,2065,2065,409
|
|
20240108,114600,1214223365,2065,2065,2070,2065,312
|
|
20240108,114500,1213579025,2065,2065,2065,2065,1029
|
|
20240108,114400,1211454140,2065,2065,2065,2065,162
|
|
20240108,114300,1211119610,2070,2065,2070,2060,2400
|
|
20240108,114200,1206175525,2060,2065,2065,2060,963
|
|
20240108,114100,1204190245,2065,2070,2070,2060,334
|
|
20240108,114000,1203500645,2065,2070,2070,2065,109
|
|
20240108,113900,1203275060,2065,2065,2065,2060,1021
|
|
20240108,113800,1201171080,2065,2060,2065,2060,894
|
|
20240108,113700,1199329330,2065,2060,2065,2060,107
|
|
20240108,113600,1199108410,2070,2065,2070,2055,8645
|
|
20240108,113500,1181296610,2065,2065,2070,2065,63
|
|
20240108,113400,1181166510,2065,2065,2065,2065,282
|
|
20240108,113300,1180584180,2065,2065,2070,2065,420
|
|
20240108,113200,1179715820,2065,2070,2070,2065,13
|
|
20240108,113100,1179688970,2065,2065,2070,2065,1561
|
|
20240108,113000,1176460505,2065,2065,2065,2065,35
|
|
20240108,112900,1176388230,2070,2070,2070,2070,57
|
|
20240108,112800,1176270240,2070,2065,2070,2065,450
|
|
20240108,112700,1175338950,2065,2065,2065,2065,13
|
|
20240108,112600,1175312105,2065,2065,2065,2065,2044
|
|
20240108,112500,1171091245,2065,2065,2065,2065,11
|
|
20240108,112400,1171068530,2060,2065,2070,2060,1451
|
|
20240108,112300,1168072330,2060,2065,2065,2060,235
|
|
20240108,112200,1167587230,2065,2065,2065,2060,1053
|
|
20240108,112100,1165412850,2070,2065,2070,2065,678
|
|
20240108,112000,1164011305,2065,2060,2065,2060,73
|
|
20240108,111900,1163860605,2065,2065,2070,2065,18909
|
|
20240108,111800,1124754240,2065,2065,2065,2060,231
|
|
20240108,111700,1124278130,2060,2060,2060,2060,544
|
|
20240108,111600,1123157490,2060,2070,2070,2060,332
|
|
20240108,111500,1122470320,2070,2065,2070,2055,26848
|
|
20240108,111400,1066987580,2065,2060,2065,2060,6140
|
|
20240108,111300,1054339130,2060,2060,2060,2060,8
|
|
20240108,111200,1054322650,2060,2060,2060,2060,12
|
|
20240108,111100,1054297930,2065,2065,2065,2060,1498
|
|
20240108,111000,1051204695,2065,2065,2065,2060,442
|
|
20240108,110900,1050291975,2060,2060,2060,2060,8
|
|
20240108,110800,1050275495,2060,2060,2060,2060,616
|
|
20240108,110700,1049006535,2060,2060,2065,2060,1054
|
|
20240108,110600,1046834245,2060,2060,2060,2060,11
|
|
20240108,110500,1046811585,2055,2060,2060,2055,6516
|
|
20240108,110400,1033390320,2060,2055,2060,2055,425
|
|
20240108,110300,1032514945,2055,2060,2060,2055,9857
|
|
20240108,110200,1012209535,2060,2060,2060,2060,304
|
|
20240108,110100,1011583295,2055,2055,2055,2055,14085
|
|
20240108,110000,982638620,2055,2060,2060,2055,8152
|
|
20240108,105900,965845510,2060,2060,2065,2060,171
|
|
20240108,105800,965493190,2060,2060,2065,2060,119
|
|
20240108,105700,965248030,2060,2060,2060,2060,824
|
|
20240108,105600,963550590,2060,2060,2065,2060,109
|
|
20240108,105500,963326045,2060,2060,2060,2060,23
|
|
20240108,105400,963278665,2060,2065,2065,2060,5279
|
|
20240108,105300,952403860,2065,2065,2065,2065,53
|
|
20240108,105200,952294415,2060,2060,2060,2060,513
|
|
20240108,105100,951237635,2060,2065,2065,2060,19726
|
|
20240108,105000,910597815,2065,2065,2065,2065,1213
|
|
20240108,104900,908092970,2070,2065,2070,2065,444
|
|
20240108,104800,907173925,2070,2070,2070,2065,2144
|
|
20240108,104700,902746060,2070,2070,2070,2065,28
|
|
20240108,104600,902688230,2070,2060,2070,2060,478
|
|
20240108,104500,901703540,2060,2060,2065,2060,10486
|
|
20240108,104400,880050050,2065,2060,2065,2055,17846
|
|
20240108,104300,843255275,2055,2055,2055,2055,2
|
|
20240108,104200,843251165,2055,2060,2065,2055,9120
|
|
20240108,104100,824463585,2060,2060,2060,2060,12
|
|
20240108,104000,824438865,2060,2060,2065,2060,1132
|
|
20240108,103900,822106940,2060,2060,2065,2060,2536
|
|
20240108,103800,816882755,2060,2065,2065,2060,28769
|
|
20240108,103700,757476870,2065,2070,2070,2065,32
|
|
20240108,103600,757410740,2065,2070,2070,2065,34
|
|
20240108,103500,757340520,2065,2070,2070,2065,58
|
|
20240108,103400,757220500,2065,2065,2070,2065,543
|
|
20240108,103300,756096705,2070,2070,2070,2065,1534
|
|
20240108,103200,752921335,2065,2065,2065,2065,8
|
|
20240108,103100,752904815,2065,2065,2065,2065,1262
|
|
20240108,103000,750298785,2065,2065,2070,2065,374
|
|
20240108,102900,749526225,2070,2065,2070,2065,297
|
|
20240108,102800,748912895,2065,2065,2070,2065,4234
|
|
20240108,102700,740166190,2070,2065,2070,2065,791
|
|
20240108,102600,738530160,2070,2070,2070,2065,3376
|
|
20240108,102500,731542850,2065,2065,2065,2065,209
|
|
20240108,102400,731111265,2065,2065,2065,2065,87
|
|
20240108,102300,730931610,2065,2065,2070,2065,2437
|
|
20240108,102200,725889850,2065,2065,2065,2065,307
|
|
20240108,102100,725255895,2065,2060,2065,2060,31
|
|
20240108,102000,725191985,2060,2065,2065,2060,3729
|
|
20240108,101900,717497505,2065,2060,2065,2060,131
|
|
20240108,101800,717227000,2060,2060,2060,2060,1604
|
|
20240108,101700,713922760,2065,2060,2065,2060,1357
|
|
20240108,101600,711125710,2065,2060,2065,2060,1132
|
|
20240108,101500,708789690,2065,2060,2065,2060,992
|
|
20240108,101400,706743710,2060,2060,2060,2060,1006
|
|
20240108,101300,704671350,2060,2060,2060,2060,29
|
|
20240108,101200,704611610,2060,2065,2065,2060,14
|
|
20240108,101100,704582755,2065,2065,2065,2060,1379
|
|
20240108,101000,701740505,2065,2065,2065,2065,5828
|
|
20240108,100900,689705685,2065,2065,2065,2065,200
|
|
20240108,100800,689292685,2070,2070,2070,2070,100
|
|
20240108,100700,689085685,2070,2070,2070,2070,231
|
|
20240108,100600,688607515,2065,2070,2070,2065,50
|
|
20240108,100500,688504070,2065,2070,2070,2065,1383
|
|
20240108,100400,685647600,2065,2065,2070,2065,2565
|
|
20240108,100300,680343320,2070,2070,2070,2065,121
|
|
20240108,100200,680092900,2070,2070,2070,2070,502
|
|
20240108,100100,679053760,2070,2065,2070,2065,2243
|
|
20240108,100000,674411720,2070,2065,2070,2065,1252
|
|
20240108,095900,671820355,2065,2065,2065,2065,1562
|
|
20240108,095800,668594825,2065,2070,2070,2065,7139
|
|
20240108,095700,653817350,2070,2065,2070,2065,3746
|
|
20240108,095600,646063155,2065,2070,2070,2065,9885
|
|
20240108,095500,625618830,2070,2075,2075,2070,452
|
|
20240108,095400,624682965,2075,2075,2080,2075,1064
|
|
20240108,095300,622475160,2075,2075,2075,2075,1282
|
|
20240108,095200,619815010,2075,2075,2080,2075,4891
|
|
20240108,095100,609663615,2075,2075,2075,2070,14719
|
|
20240108,095000,579140770,2075,2075,2075,2070,26647
|
|
20240108,094900,523848270,2075,2070,2075,2070,7911
|
|
20240108,094800,507471495,2070,2070,2075,2070,720
|
|
20240108,094700,505980130,2070,2070,2070,2070,2137
|
|
20240108,094600,501556540,2070,2070,2070,2070,2064
|
|
20240108,094500,497284060,2070,2070,2075,2070,702
|
|
20240108,094400,495828855,2070,2070,2075,2065,1109
|
|
20240108,094300,493534210,2065,2065,2075,2065,23340
|
|
20240108,094200,445219625,2065,2065,2065,2065,0
|
|
20240108,094100,445219625,2065,2065,2070,2065,7409
|
|
20240108,094000,429920015,2065,2065,2070,2060,5593
|
|
20240108,093900,418374070,2065,2070,2070,2065,2668
|
|
20240108,093800,412862115,2070,2070,2070,2065,916
|
|
20240108,093700,410967745,2070,2065,2070,2065,4318
|
|
20240108,093600,402049485,2065,2070,2070,2065,1786
|
|
20240108,093500,398359620,2070,2070,2070,2070,1135
|
|
20240108,093400,396010170,2070,2070,2070,2065,6717
|
|
20240108,093300,382106280,2070,2070,2070,2070,577
|
|
20240108,093200,380911890,2070,2065,2070,2065,9849
|
|
20240108,093100,360573560,2065,2065,2065,2055,535
|
|
20240108,093000,359472265,2065,2060,2065,2060,1506
|
|
20240108,092900,356369900,2055,2055,2055,2055,0
|
|
20240108,092800,356369900,2055,2055,2065,2055,4325
|
|
20240108,092700,347456835,2060,2060,2060,2055,1840
|
|
20240108,092600,343668940,2060,2065,2065,2060,1887
|
|
20240108,092500,339779180,2065,2060,2065,2055,11516
|
|
20240108,092400,316059705,2060,2060,2060,2060,783
|
|
20240108,092300,314446725,2060,2060,2065,2060,1904
|
|
20240108,092200,310520975,2065,2060,2065,2060,1483
|
|
20240108,092100,307462450,2060,2060,2065,2060,2814
|
|
20240108,092000,301663110,2060,2055,2060,2055,9749
|
|
20240108,091900,281608370,2055,2055,2055,2055,518
|
|
20240108,091800,280543880,2055,2065,2065,2055,7333
|
|
20240108,091700,265425775,2060,2060,2060,2060,577
|
|
20240108,091600,264237155,2065,2060,2065,2060,8214
|
|
20240108,091500,247316295,2065,2065,2065,2060,8101
|
|
20240108,091400,230588185,2070,2070,2070,2065,5987
|
|
20240108,091300,218195100,2065,2070,2070,2065,8222
|
|
20240108,091200,201191560,2070,2065,2070,2065,8160
|
|
20240108,091100,184341110,2065,2060,2065,2060,916
|
|
20240108,091000,182452420,2060,2065,2065,2055,6847
|
|
20240108,090900,168372350,2060,2065,2065,2060,12913
|
|
20240108,090800,141766425,2065,2065,2070,2065,6450
|
|
20240108,090700,128428850,2065,2065,2065,2065,2909
|
|
20240108,090600,122421765,2065,2060,2065,2060,165
|
|
20240108,090500,122081750,2060,2065,2065,2060,3124
|
|
20240108,090400,115640940,2060,2055,2060,2055,10168
|
|
20240108,090300,94744860,2055,2060,2060,2055,3142
|
|
20240108,090200,88279905,2055,2050,2055,2050,5450
|
|
20240108,090100,77081365,2050,2050,2060,2045,26618
|
|
20240108,090000,22522225,2055,2060,2060,2050,10951
|