600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,185600,2081852880,2050,2050,2050,2050,0
|
|
20240110,185500,2081852880,2050,2050,2050,2050,0
|
|
20240110,185400,2081852880,2050,2050,2050,2050,0
|
|
20240110,185300,2081852880,2050,2050,2050,2050,0
|
|
20240110,185200,2081852880,2050,2050,2050,2050,0
|
|
20240110,185100,2081852880,2050,2050,2050,2050,0
|
|
20240110,185000,2081852880,2050,2050,2050,2050,0
|
|
20240110,184900,2081852880,2050,2050,2050,2050,0
|
|
20240110,184800,2081852880,2050,2050,2050,2050,0
|
|
20240110,184700,2081852880,2050,2050,2050,2050,0
|
|
20240110,184600,2081852880,2050,2050,2050,2050,0
|
|
20240110,184500,2081852880,2050,2050,2050,2050,0
|
|
20240110,184400,2081852880,2050,2050,2050,2050,0
|
|
20240110,184300,2081852880,2050,2050,2050,2050,0
|
|
20240110,184200,2081852880,2050,2050,2050,2050,0
|
|
20240110,184100,2081852880,2050,2050,2050,2050,0
|
|
20240110,184000,2081852880,2050,2050,2050,2050,0
|
|
20240110,183900,2081852880,2050,2050,2050,2050,0
|
|
20240110,183800,2081852880,2050,2050,2050,2050,0
|
|
20240110,183700,2081852880,2050,2050,2050,2050,0
|
|
20240110,183600,2081852880,2050,2050,2050,2050,0
|
|
20240110,183500,2081852880,2050,2050,2050,2050,0
|
|
20240110,183400,2081852880,2050,2050,2050,2050,0
|
|
20240110,183300,2081852880,2050,2050,2050,2050,0
|
|
20240110,183200,2081852880,2050,2050,2050,2050,0
|
|
20240110,183100,2081852880,2050,2050,2050,2050,0
|
|
20240110,183000,2081852880,2050,2050,2050,2050,0
|
|
20240110,182900,2081852880,2050,2050,2050,2050,0
|
|
20240110,182800,2081852880,2050,2050,2050,2050,0
|
|
20240110,182700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,182600,2081852880,2050,2050,2050,2050,0
|
|
20240110,182500,2081852880,2050,2050,2050,2050,0
|
|
20240110,182400,2081852880,2050,2050,2050,2050,0
|
|
20240110,182300,2081852880,2050,2050,2050,2050,0
|
|
20240110,182200,2081852880,2050,2050,2050,2050,0
|
|
20240110,182100,2081852880,2050,2050,2050,2050,0
|
|
20240110,182000,2081852880,2050,2050,2050,2050,0
|
|
20240110,181900,2081852880,2050,2050,2050,2050,0
|
|
20240110,181800,2081852880,2050,2050,2050,2050,0
|
|
20240110,181700,2081852880,2050,2050,2050,2050,0
|
|
20240110,181600,2081852880,2050,2050,2050,2050,0
|
|
20240110,181500,2081852880,2050,2050,2050,2050,0
|
|
20240110,181400,2081852880,2050,2050,2050,2050,0
|
|
20240110,181300,2081852880,2050,2050,2050,2050,0
|
|
20240110,181200,2081852880,2050,2050,2050,2050,0
|
|
20240110,181100,2081852880,2050,2050,2050,2050,0
|
|
20240110,181000,2081852880,2050,2050,2050,2050,0
|
|
20240110,180900,2081852880,2050,2050,2050,2050,0
|
|
20240110,180800,2081852880,2050,2050,2050,2050,0
|
|
20240110,180700,2081852880,2050,2050,2050,2050,0
|
|
20240110,180600,2081852880,2050,2050,2050,2050,0
|
|
20240110,180500,2081852880,2050,2050,2050,2050,0
|
|
20240110,180400,2081852880,2050,2050,2050,2050,0
|
|
20240110,180300,2081852880,2050,2050,2050,2050,0
|
|
20240110,180200,2081852880,2050,2050,2050,2050,0
|
|
20240110,180100,2081852880,2050,2050,2050,2050,0
|
|
20240110,180000,2081852880,2050,2050,2050,2050,0
|
|
20240110,175900,2081852880,2050,2050,2050,2050,0
|
|
20240110,175800,2081852880,2050,2050,2050,2050,0
|
|
20240110,175700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,175600,2081852880,2050,2050,2050,2050,0
|
|
20240110,175500,2081852880,2050,2050,2050,2050,0
|
|
20240110,175400,2081852880,2050,2050,2050,2050,0
|
|
20240110,175300,2081852880,2050,2050,2050,2050,0
|
|
20240110,175200,2081852880,2050,2050,2050,2050,0
|
|
20240110,175100,2081852880,2050,2050,2050,2050,0
|
|
20240110,175000,2081852880,2050,2050,2050,2050,0
|
|
20240110,174900,2081852880,2050,2050,2050,2050,0
|
|
20240110,174800,2081852880,2050,2050,2050,2050,0
|
|
20240110,174700,2081852880,2050,2050,2050,2050,0
|
|
20240110,174600,2081852880,2050,2050,2050,2050,0
|
|
20240110,174500,2081852880,2050,2050,2050,2050,0
|
|
20240110,174400,2081852880,2050,2050,2050,2050,0
|
|
20240110,174300,2081852880,2050,2050,2050,2050,0
|
|
20240110,174200,2081852880,2050,2050,2050,2050,0
|
|
20240110,174100,2081852880,2050,2050,2050,2050,0
|
|
20240110,174000,2081852880,2050,2050,2050,2050,0
|
|
20240110,173900,2081852880,2050,2050,2050,2050,0
|
|
20240110,173800,2081852880,2050,2050,2050,2050,0
|
|
20240110,173700,2081852880,2050,2050,2050,2050,0
|
|
20240110,173600,2081852880,2050,2050,2050,2050,0
|
|
20240110,173500,2081852880,2050,2050,2050,2050,0
|
|
20240110,173400,2081852880,2050,2050,2050,2050,0
|
|
20240110,173300,2081852880,2050,2050,2050,2050,0
|
|
20240110,173200,2081852880,2050,2050,2050,2050,0
|
|
20240110,173100,2081852880,2050,2050,2050,2050,0
|
|
20240110,173000,2081852880,2050,2050,2050,2050,0
|
|
20240110,172900,2081852880,2050,2050,2050,2050,0
|
|
20240110,172800,2081852880,2050,2050,2050,2050,0
|
|
20240110,172700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,172600,2081852880,2050,2050,2050,2050,0
|
|
20240110,172500,2081852880,2050,2050,2050,2050,0
|
|
20240110,172400,2081852880,2050,2050,2050,2050,0
|
|
20240110,172300,2081852880,2050,2050,2050,2050,0
|
|
20240110,172200,2081852880,2050,2050,2050,2050,0
|
|
20240110,172100,2081852880,2050,2050,2050,2050,0
|
|
20240110,172000,2081852880,2050,2050,2050,2050,0
|
|
20240110,171900,2081852880,2050,2050,2050,2050,0
|
|
20240110,171800,2081852880,2050,2050,2050,2050,0
|
|
20240110,171700,2081852880,2050,2050,2050,2050,0
|
|
20240110,171600,2081852880,2050,2050,2050,2050,0
|
|
20240110,171500,2081852880,2050,2050,2050,2050,0
|
|
20240110,171400,2081852880,2050,2050,2050,2050,0
|
|
20240110,171300,2081852880,2050,2050,2050,2050,0
|
|
20240110,171200,2081852880,2050,2050,2050,2050,0
|
|
20240110,171100,2081852880,2050,2050,2050,2050,0
|
|
20240110,171000,2081852880,2050,2050,2050,2050,0
|
|
20240110,170900,2081852880,2050,2050,2050,2050,0
|
|
20240110,170800,2081852880,2050,2050,2050,2050,0
|
|
20240110,170700,2081852880,2050,2050,2050,2050,0
|
|
20240110,170600,2081852880,2050,2050,2050,2050,0
|
|
20240110,170500,2081852880,2050,2050,2050,2050,0
|
|
20240110,170400,2081852880,2050,2050,2050,2050,0
|
|
20240110,170300,2081852880,2050,2050,2050,2050,0
|
|
20240110,170200,2081852880,2050,2050,2050,2050,0
|
|
20240110,170100,2081852880,2050,2050,2050,2050,0
|
|
20240110,170000,2081852880,2050,2050,2050,2050,0
|
|
20240110,165900,2081852880,2050,2050,2050,2050,0
|
|
20240110,165800,2081852880,2050,2050,2050,2050,0
|
|
20240110,165700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,165600,2081852880,2050,2050,2050,2050,0
|
|
20240110,165500,2081852880,2050,2050,2050,2050,0
|
|
20240110,165400,2081852880,2050,2050,2050,2050,0
|
|
20240110,165300,2081852880,2050,2050,2050,2050,0
|
|
20240110,165200,2081852880,2050,2050,2050,2050,0
|
|
20240110,165100,2081852880,2050,2050,2050,2050,0
|
|
20240110,165000,2081852880,2050,2050,2050,2050,0
|
|
20240110,164900,2081852880,2050,2050,2050,2050,0
|
|
20240110,164800,2081852880,2050,2050,2050,2050,0
|
|
20240110,164700,2081852880,2050,2050,2050,2050,0
|
|
20240110,164600,2081852880,2050,2050,2050,2050,0
|
|
20240110,164500,2081852880,2050,2050,2050,2050,0
|
|
20240110,164400,2081852880,2050,2050,2050,2050,0
|
|
20240110,164300,2081852880,2050,2050,2050,2050,0
|
|
20240110,164200,2081852880,2050,2050,2050,2050,0
|
|
20240110,164100,2081852880,2050,2050,2050,2050,0
|
|
20240110,164000,2081852880,2050,2050,2050,2050,0
|
|
20240110,163900,2081852880,2050,2050,2050,2050,0
|
|
20240110,163800,2081852880,2050,2050,2050,2050,0
|
|
20240110,163700,2081852880,2050,2050,2050,2050,0
|
|
20240110,163600,2081852880,2050,2050,2050,2050,0
|
|
20240110,163500,2081852880,2050,2050,2050,2050,0
|
|
20240110,163400,2081852880,2050,2050,2050,2050,0
|
|
20240110,163300,2081852880,2050,2050,2050,2050,0
|
|
20240110,163200,2081852880,2050,2050,2050,2050,0
|
|
20240110,163100,2081852880,2050,2050,2050,2050,0
|
|
20240110,163000,2081852880,2050,2050,2050,2050,0
|
|
20240110,162900,2081852880,2050,2050,2050,2050,0
|
|
20240110,162800,2081852880,2050,2050,2050,2050,0
|
|
20240110,162700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,162600,2081852880,2050,2050,2050,2050,0
|
|
20240110,162500,2081852880,2050,2050,2050,2050,0
|
|
20240110,162400,2081852880,2050,2050,2050,2050,0
|
|
20240110,162300,2081852880,2050,2050,2050,2050,0
|
|
20240110,162200,2081852880,2050,2050,2050,2050,0
|
|
20240110,162100,2081852880,2050,2050,2050,2050,0
|
|
20240110,162000,2081852880,2050,2050,2050,2050,0
|
|
20240110,161900,2081852880,2050,2050,2050,2050,0
|
|
20240110,161800,2081852880,2050,2050,2050,2050,0
|
|
20240110,161700,2081852880,2050,2050,2050,2050,0
|
|
20240110,161600,2081852880,2050,2050,2050,2050,0
|
|
20240110,161500,2081852880,2050,2050,2050,2050,0
|
|
20240110,161400,2081852880,2050,2050,2050,2050,0
|
|
20240110,161300,2081852880,2050,2050,2050,2050,0
|
|
20240110,161200,2081852880,2050,2050,2050,2050,0
|
|
20240110,161100,2081852880,2050,2050,2050,2050,0
|
|
20240110,161000,2081852880,2050,2050,2050,2050,0
|
|
20240110,160900,2081852880,2050,2050,2050,2050,0
|
|
20240110,160800,2081852880,2050,2050,2050,2050,0
|
|
20240110,160700,2081852880,2050,2050,2050,2050,0
|
|
20240110,160600,2081852880,2050,2050,2050,2050,0
|
|
20240110,160500,2081852880,2050,2050,2050,2050,0
|
|
20240110,160400,2081852880,2050,2050,2050,2050,0
|
|
20240110,160300,2081852880,2050,2050,2050,2050,0
|
|
20240110,160200,2081852880,2050,2050,2050,2050,0
|
|
20240110,160100,2081852880,2050,2050,2050,2050,0
|
|
20240110,160000,2081852880,2050,2050,2050,2050,0
|
|
20240110,155900,2081852880,2050,2050,2050,2050,0
|
|
20240110,155800,2081852880,2050,2050,2050,2050,0
|
|
20240110,155700,2081852880,2050,2050,2050,2050,25615
|
|
20240110,155600,2081852880,2050,2050,2050,2050,0
|
|
20240110,155500,2081852880,2050,2050,2050,2050,0
|
|
20240110,155400,2081852880,2050,2050,2050,2050,0
|
|
20240110,155300,2081852880,2050,2050,2050,2050,0
|
|
20240110,155200,2081852880,2050,2050,2050,2050,0
|
|
20240110,155100,2081852880,2050,2050,2050,2050,0
|
|
20240110,155000,2081852880,2050,2050,2050,2050,0
|
|
20240110,154900,2081852880,2050,2050,2050,2050,0
|
|
20240110,154800,2081852880,2050,2050,2050,2050,0
|
|
20240110,154700,2081852880,2050,2050,2050,2050,0
|
|
20240110,154600,2081852880,2050,2050,2050,2050,0
|
|
20240110,154500,2081852880,2050,2050,2050,2050,0
|
|
20240110,154400,2081852880,2050,2050,2050,2050,0
|
|
20240110,154300,2081852880,2050,2050,2050,2050,0
|
|
20240110,154200,2081852880,2050,2050,2050,2050,0
|
|
20240110,154100,2081852880,2050,2050,2050,2050,0
|
|
20240110,154000,2081852880,2050,2050,2050,2050,0
|
|
20240110,153900,2081852880,2050,2050,2050,2050,0
|
|
20240110,153800,2081852880,2050,2050,2050,2050,0
|
|
20240110,153700,2081852880,2050,2050,2050,2050,0
|
|
20240110,153600,2081852880,2050,2050,2050,2050,0
|
|
20240110,153500,2081852880,2050,2050,2050,2050,0
|
|
20240110,153400,2081852880,2050,2050,2050,2050,0
|
|
20240110,153300,2081852880,2050,2050,2050,2050,0
|
|
20240110,153200,2081852880,2050,2050,2050,2050,0
|
|
20240110,153100,2081852880,2050,2050,2050,2050,0
|
|
20240110,153000,2081852880,2050,2050,2050,2050,25615
|
|
20240110,152900,2029342130,2045,2045,2045,2045,0
|
|
20240110,152800,2029342130,2045,2045,2045,2045,0
|
|
20240110,152700,2029342130,2045,2045,2045,2045,0
|
|
20240110,152600,2029342130,2045,2045,2045,2045,0
|
|
20240110,152500,2029342130,2045,2045,2045,2045,0
|
|
20240110,152400,2029342130,2045,2045,2045,2045,0
|
|
20240110,152300,2029342130,2045,2045,2045,2045,0
|
|
20240110,152200,2029342130,2045,2045,2045,2045,0
|
|
20240110,152100,2029342130,2045,2045,2045,2045,0
|
|
20240110,152000,2029342130,2045,2045,2045,2045,0
|
|
20240110,151900,2029342130,2045,2040,2045,2040,2515
|
|
20240110,151800,2024201415,2035,2040,2040,2035,2500
|
|
20240110,151700,2019109155,2040,2040,2040,2040,828
|
|
20240110,151600,2017420035,2040,2040,2040,2040,1583
|
|
20240110,151500,2014190715,2030,2040,2040,2030,6315
|
|
20240110,151400,2001346000,2035,2040,2040,2035,1161
|
|
20240110,151300,1998981625,2040,2040,2045,2035,1938
|
|
20240110,151200,1995027325,2040,2040,2040,2040,110
|
|
20240110,151100,1994802925,2040,2040,2040,2035,4000
|
|
20240110,151000,1986643045,2040,2035,2040,2035,119
|
|
20240110,150900,1986400415,2035,2040,2040,2035,1004
|
|
20240110,150800,1984354480,2040,2040,2045,2035,7586
|
|
20240110,150700,1968879770,2035,2035,2040,2035,280
|
|
20240110,150600,1968309940,2040,2035,2040,2035,36
|
|
20240110,150500,1968236670,2035,2040,2040,2035,523
|
|
20240110,150400,1967171375,2040,2030,2040,2030,143
|
|
20240110,150300,1966879835,2040,2035,2040,2035,708
|
|
20240110,150200,1965438855,2040,2035,2045,2035,20146
|
|
20240110,150100,1924340980,2040,2035,2040,2035,58
|
|
20240110,150000,1924222920,2040,2030,2040,2030,2378
|
|
20240110,145900,1919381715,2035,2040,2040,2035,2743
|
|
20240110,145800,1913794105,2040,2040,2040,2035,8212
|
|
20240110,145700,1897082130,2035,2035,2035,2035,230
|
|
20240110,145600,1896614080,2040,2035,2040,2035,2233
|
|
20240110,145500,1892069765,2035,2040,2040,2035,6621
|
|
20240110,145400,1878595925,2035,2035,2035,2035,10873
|
|
20240110,145300,1856469370,2030,2035,2035,2030,344
|
|
20240110,145200,1855769400,2035,2030,2035,2030,1063
|
|
20240110,145100,1853610360,2030,2030,2035,2030,1546
|
|
20240110,145000,1850471930,2035,2030,2035,2030,4831
|
|
20240110,144900,1840664995,2025,2030,2030,2025,395
|
|
20240110,144800,1839863740,2030,2030,2030,2030,609
|
|
20240110,144700,1838627470,2030,2030,2030,2030,6810
|
|
20240110,144600,1824803170,2030,2030,2030,2030,1
|
|
20240110,144500,1824801140,2030,2030,2030,2030,45
|
|
20240110,144400,1824709790,2025,2030,2030,2025,11726
|
|
20240110,144300,1800959540,2030,2025,2030,2025,5300
|
|
20240110,144200,1790226040,2025,2025,2025,2020,1804
|
|
20240110,144100,1786580735,2025,2025,2025,2020,1631
|
|
20240110,144000,1783285960,2020,2020,2025,2020,3221
|
|
20240110,143900,1776778215,2020,2020,2020,2020,2741
|
|
20240110,143800,1771241395,2025,2025,2025,2020,226
|
|
20240110,143700,1770783750,2025,2015,2025,2015,14809
|
|
20240110,143600,1740825925,2015,2020,2020,2015,30600
|
|
20240110,143500,1679136375,2025,2025,2025,2025,115
|
|
20240110,143400,1678903500,2020,2025,2025,2020,10844
|
|
20240110,143300,1656997985,2025,2020,2025,2020,2314
|
|
20240110,143200,1652322470,2025,2030,2030,2020,40323
|
|
20240110,143100,1570781090,2030,2025,2030,2025,2554
|
|
20240110,143000,1565608990,2025,2030,2030,2025,6106
|
|
20240110,142900,1553243825,2030,2035,2035,2030,12223
|
|
20240110,142800,1528430885,2035,2035,2035,2035,10
|
|
20240110,142700,1528410535,2035,2035,2035,2030,1163
|
|
20240110,142600,1526044330,2035,2035,2035,2035,377
|
|
20240110,142500,1525277135,2035,2035,2035,2035,2
|
|
20240110,142400,1525273065,2030,2030,2030,2030,630
|
|
20240110,142300,1523994165,2030,2030,2030,2030,0
|
|
20240110,142200,1523994165,2030,2035,2035,2030,101
|
|
20240110,142100,1523789130,2035,2035,2035,2030,6480
|
|
20240110,142000,1510632330,2035,2035,2035,2035,1000
|
|
20240110,141900,1508597330,2030,2030,2030,2030,3385
|
|
20240110,141800,1501725780,2035,2030,2035,2030,441
|
|
20240110,141700,1500830100,2035,2035,2035,2030,2072
|
|
20240110,141600,1496621235,2035,2035,2035,2030,300
|
|
20240110,141500,1496011770,2035,2035,2035,2035,475
|
|
20240110,141400,1495045145,2035,2035,2035,2035,1855
|
|
20240110,141300,1491270220,2035,2035,2035,2035,587
|
|
20240110,141200,1490075675,2035,2035,2035,2030,421
|
|
20240110,141100,1489218960,2035,2030,2035,2030,8448
|
|
20240110,141000,1472047285,2035,2035,2035,2035,121
|
|
20240110,140900,1471801050,2035,2030,2035,2030,44
|
|
20240110,140800,1471711635,2035,2030,2035,2030,171
|
|
20240110,140700,1471364315,2030,2030,2030,2030,68
|
|
20240110,140600,1471226275,2030,2035,2035,2030,4196
|
|
20240110,140500,1462702815,2035,2035,2035,2035,251
|
|
20240110,140400,1462192030,2035,2035,2035,2035,1553
|
|
20240110,140300,1459031675,2035,2035,2035,2035,1
|
|
20240110,140200,1459029640,2030,2035,2035,2030,53
|
|
20240110,140100,1458921800,2035,2030,2035,2030,68
|
|
20240110,140000,1458783745,2030,2035,2035,2030,1255
|
|
20240110,135900,1456234820,2035,2035,2035,2035,39
|
|
20240110,135800,1456155455,2030,2030,2035,2030,11592
|
|
20240110,135700,1432597635,2035,2035,2035,2030,2902
|
|
20240110,135600,1426692070,2035,2035,2035,2035,147
|
|
20240110,135500,1426392925,2035,2030,2035,2030,20
|
|
20240110,135400,1426352275,2035,2035,2035,2035,693
|
|
20240110,135300,1424942020,2035,2035,2035,2035,11
|
|
20240110,135200,1424919635,2035,2035,2035,2035,2
|
|
20240110,135100,1424915565,2035,2035,2035,2035,414
|
|
20240110,135000,1424073075,2035,2035,2035,2035,773
|
|
20240110,134900,1422500020,2035,2035,2035,2035,1
|
|
20240110,134800,1422497985,2030,2030,2030,2030,4267
|
|
20240110,134700,1413835975,2035,2035,2035,2030,1694
|
|
20240110,134600,1410396810,2035,2030,2035,2030,571
|
|
20240110,134500,1409237180,2030,2030,2030,2030,3036
|
|
20240110,134400,1403074100,2035,2035,2035,2030,470
|
|
20240110,134300,1402118900,2035,2030,2035,2030,19362
|
|
20240110,134200,1362811230,2030,2030,2030,2030,1100
|
|
20240110,134100,1360578230,2030,2035,2035,2030,22116
|
|
20240110,134000,1315682525,2035,2035,2035,2035,116
|
|
20240110,133900,1315446465,2035,2040,2040,2035,768
|
|
20240110,133800,1313883580,2040,2035,2040,2035,369
|
|
20240110,133700,1313132660,2035,2035,2035,2030,1626
|
|
20240110,133600,1309828655,2035,2035,2040,2035,1737
|
|
20240110,133500,1306293855,2035,2035,2035,2035,977
|
|
20240110,133400,1304305660,2035,2040,2040,2035,23905
|
|
20240110,133300,1255658435,2040,2035,2040,2035,3249
|
|
20240110,133200,1249046440,2035,2035,2035,2035,1218
|
|
20240110,133100,1246567810,2040,2040,2040,2035,312
|
|
20240110,133000,1245932260,2040,2035,2040,2035,249
|
|
20240110,132900,1245425495,2040,2040,2040,2040,39
|
|
20240110,132800,1245345935,2040,2040,2040,2040,230
|
|
20240110,132700,1244876735,2040,2040,2040,2035,680
|
|
20240110,132600,1243490045,2040,2040,2040,2040,199
|
|
20240110,132500,1243084085,2040,2040,2040,2040,1205
|
|
20240110,132400,1240625885,2040,2040,2040,2040,639
|
|
20240110,132300,1239322325,2040,2045,2045,2040,27431
|
|
20240110,132200,1183334660,2045,2045,2045,2040,1794
|
|
20240110,132100,1179669165,2045,2045,2045,2045,1
|
|
20240110,132000,1179667120,2045,2045,2045,2045,301
|
|
20240110,131900,1179051575,2045,2045,2045,2045,38
|
|
20240110,131800,1178973865,2045,2045,2045,2045,87
|
|
20240110,131700,1178795950,2045,2045,2045,2045,1
|
|
20240110,131600,1178793905,2045,2045,2045,2045,2780
|
|
20240110,131500,1173108805,2045,2045,2045,2045,560
|
|
20240110,131400,1171963605,2040,2040,2040,2040,40
|
|
20240110,131300,1171882005,2040,2045,2045,2040,321
|
|
20240110,131200,1171226560,2045,2045,2045,2045,0
|
|
20240110,131100,1171226560,2045,2045,2045,2045,157
|
|
20240110,131000,1170905495,2045,2045,2045,2045,252
|
|
20240110,130900,1170390155,2045,2045,2045,2045,860
|
|
20240110,130800,1168631455,2045,2045,2045,2040,578
|
|
20240110,130700,1167451945,2045,2045,2045,2040,1070
|
|
20240110,130600,1165268795,2045,2045,2045,2045,297
|
|
20240110,130500,1164661430,2045,2045,2045,2045,54
|
|
20240110,130400,1164551000,2045,2045,2045,2040,5884
|
|
20240110,130300,1152526645,2045,2045,2045,2040,207
|
|
20240110,130200,1152103335,2045,2045,2045,2040,379
|
|
20240110,130100,1151328315,2045,2045,2045,2045,699
|
|
20240110,130000,1149898860,2045,2045,2045,2045,438
|
|
20240110,125900,1149003150,2045,2045,2045,2045,431
|
|
20240110,125800,1148121755,2045,2045,2045,2045,251
|
|
20240110,125700,1147608460,2045,2045,2045,2045,3193
|
|
20240110,125600,1141078775,2045,2050,2050,2045,1738
|
|
20240110,125500,1137524535,2045,2045,2045,2045,8310
|
|
20240110,125400,1120530585,2045,2045,2045,2040,1973
|
|
20240110,125300,1116501300,2045,2045,2045,2040,7343
|
|
20240110,125200,1101509870,2045,2045,2045,2040,622
|
|
20240110,125100,1100239380,2040,2045,2045,2040,30
|
|
20240110,125000,1100178090,2045,2040,2045,2040,2
|
|
20240110,124900,1100174005,2045,2045,2045,2045,389
|
|
20240110,124800,1099378500,2045,2045,2045,2040,583
|
|
20240110,124700,1098186600,2045,2045,2045,2040,3497
|
|
20240110,124600,1091040235,2045,2045,2045,2045,213
|
|
20240110,124500,1090604650,2045,2045,2045,2045,504
|
|
20240110,124400,1089573970,2045,2045,2045,2040,1639
|
|
20240110,124300,1086228565,2045,2045,2045,2045,247
|
|
20240110,124200,1085723450,2040,2040,2040,2040,1000
|
|
20240110,124100,1083683450,2045,2045,2045,2045,401
|
|
20240110,124000,1082863405,2045,2040,2045,2040,1709
|
|
20240110,123900,1079373380,2045,2050,2050,2045,20776
|
|
20240110,123800,1036886375,2050,2050,2050,2050,7059
|
|
20240110,123700,1022415425,2045,2050,2050,2045,205
|
|
20240110,123600,1021996190,2050,2050,2050,2050,4
|
|
20240110,123500,1021987990,2050,2050,2050,2050,6857
|
|
20240110,123400,1007931140,2050,2055,2055,2050,20507
|
|
20240110,123300,965891325,2055,2055,2055,2055,4
|
|
20240110,123200,965883105,2055,2050,2055,2050,5001
|
|
20240110,123100,955631050,2050,2050,2050,2050,9948
|
|
20240110,123000,935237650,2050,2050,2050,2050,0
|
|
20240110,122900,935237650,2050,2050,2050,2050,0
|
|
20240110,122800,935237650,2050,2050,2050,2050,866
|
|
20240110,122700,933462350,2050,2050,2050,2050,3729
|
|
20240110,122600,925817900,2055,2050,2055,2050,733
|
|
20240110,122500,924314960,2055,2050,2055,2050,17
|
|
20240110,122400,924280085,2050,2060,2060,2050,51
|
|
20240110,122300,924175525,2055,2060,2060,2055,15748
|
|
20240110,122200,891813335,2060,2060,2060,2060,51
|
|
20240110,122100,891708275,2055,2055,2055,2055,10
|
|
20240110,122000,891687725,2060,2060,2060,2060,10
|
|
20240110,121900,891667125,2060,2060,2060,2060,2
|
|
20240110,121800,891663005,2060,2060,2060,2060,1001
|
|
20240110,121700,889600945,2060,2055,2060,2055,659
|
|
20240110,121600,888246325,2055,2060,2060,2055,212
|
|
20240110,121500,887810640,2060,2060,2060,2060,1
|
|
20240110,121400,887808580,2055,2055,2055,2055,0
|
|
20240110,121300,887808580,2055,2055,2055,2055,600
|
|
20240110,121200,886575580,2055,2055,2055,2055,172
|
|
20240110,121100,886222120,2055,2055,2055,2055,25
|
|
20240110,121000,886170745,2060,2060,2060,2060,944
|
|
20240110,120900,884226105,2060,2060,2060,2060,12
|
|
20240110,120800,884201385,2060,2060,2060,2060,0
|
|
20240110,120700,884201385,2060,2060,2060,2060,17
|
|
20240110,120600,884166365,2055,2060,2060,2055,1385
|
|
20240110,120500,881317765,2060,2060,2060,2060,107
|
|
20240110,120400,881097345,2060,2060,2060,2060,0
|
|
20240110,120300,881097345,2060,2060,2060,2060,1106
|
|
20240110,120200,878818985,2055,2060,2060,2055,2064
|
|
20240110,120100,874577215,2055,2060,2060,2055,634
|
|
20240110,120000,873274310,2055,2055,2055,2055,3473
|
|
20240110,115900,866137295,2055,2060,2060,2055,574
|
|
20240110,115800,864957455,2055,2055,2055,2055,3005
|
|
20240110,115700,858782180,2055,2055,2060,2050,117
|
|
20240110,115600,858541720,2055,2055,2055,2055,45
|
|
20240110,115500,858449245,2060,2055,2060,2055,517
|
|
20240110,115400,857386775,2055,2055,2055,2050,5543
|
|
20240110,115300,846023415,2055,2055,2060,2055,3524
|
|
20240110,115200,838781565,2055,2055,2055,2055,1416
|
|
20240110,115100,835871685,2055,2055,2055,2050,7810
|
|
20240110,115000,819827135,2055,2050,2055,2050,1764
|
|
20240110,114900,816210255,2050,2050,2055,2050,1980
|
|
20240110,114800,812151225,2050,2055,2055,2050,44
|
|
20240110,114700,812060970,2055,2055,2055,2055,10
|
|
20240110,114600,812040420,2050,2050,2050,2050,25
|
|
20240110,114500,811989170,2055,2055,2055,2055,7
|
|
20240110,114400,811974785,2050,2050,2050,2050,245
|
|
20240110,114300,811472535,2055,2050,2055,2050,251
|
|
20240110,114200,810957950,2055,2055,2055,2050,2662
|
|
20240110,114100,805500790,2055,2055,2055,2055,638
|
|
20240110,114000,804189700,2055,2055,2055,2055,424
|
|
20240110,113900,803318380,2050,2055,2055,2050,7146
|
|
20240110,113800,788666270,2055,2055,2055,2050,512
|
|
20240110,113700,787614115,2055,2055,2055,2050,5637
|
|
20240110,113600,776053115,2055,2055,2055,2055,56
|
|
20240110,113500,775938035,2055,2055,2055,2055,1023
|
|
20240110,113400,773835770,2055,2055,2055,2055,433
|
|
20240110,113300,772945955,2055,2055,2055,2050,1475
|
|
20240110,113200,769915095,2055,2055,2060,2055,6177
|
|
20240110,113100,757221240,2060,2060,2060,2055,1774
|
|
20240110,113000,753569900,2055,2060,2060,2055,695
|
|
20240110,112900,752141150,2060,2055,2060,2055,192
|
|
20240110,112800,751746555,2055,2060,2060,2055,71
|
|
20240110,112700,751600595,2060,2055,2060,2055,123
|
|
20240110,112600,751347600,2055,2060,2060,2055,151
|
|
20240110,112500,751037040,2060,2055,2060,2055,131
|
|
20240110,112400,750767680,2055,2060,2060,2055,2333
|
|
20240110,112300,745973315,2055,2060,2060,2055,2001
|
|
20240110,112200,741851260,2055,2060,2060,2055,3934
|
|
20240110,112100,733766695,2060,2055,2060,2055,19550
|
|
20240110,112000,693531090,2055,2060,2060,2055,308
|
|
20240110,111900,692898115,2060,2060,2060,2055,3610
|
|
20240110,111800,685476390,2060,2060,2060,2060,27
|
|
20240110,111700,685420770,2060,2055,2060,2055,65
|
|
20240110,111600,685287150,2055,2060,2060,2055,124
|
|
20240110,111500,685031715,2060,2060,2060,2060,0
|
|
20240110,111400,685031715,2060,2055,2060,2055,4293
|
|
20240110,111300,676209510,2055,2060,2060,2055,1132
|
|
20240110,111200,673881825,2060,2060,2060,2060,7
|
|
20240110,111100,673867405,2055,2055,2060,2055,276
|
|
20240110,111000,673299670,2055,2060,2060,2055,336
|
|
20240110,110900,672609160,2055,2060,2060,2055,2
|
|
20240110,110800,672605045,2060,2060,2060,2055,267
|
|
20240110,110700,672055055,2055,2060,2060,2055,1985
|
|
20240110,110600,667968455,2060,2060,2060,2060,143
|
|
20240110,110500,667673875,2060,2060,2060,2055,2436
|
|
20240110,110400,662656840,2060,2060,2060,2060,28
|
|
20240110,110300,662599160,2060,2060,2060,2060,0
|
|
20240110,110200,662599160,2060,2060,2060,2060,838
|
|
20240110,110100,660872880,2060,2055,2060,2055,8962
|
|
20240110,110000,642455885,2055,2055,2055,2055,2520
|
|
20240110,105900,637277285,2055,2055,2060,2055,2290
|
|
20240110,105800,632571055,2060,2055,2060,2055,714
|
|
20240110,105700,631103780,2060,2060,2060,2060,6
|
|
20240110,105600,631091420,2055,2060,2060,2055,1082
|
|
20240110,105500,628863000,2060,2060,2060,2060,2293
|
|
20240110,105400,624139420,2060,2060,2060,2060,2420
|
|
20240110,105300,619154220,2060,2060,2065,2060,1433
|
|
20240110,105200,616200485,2065,2065,2065,2065,213
|
|
20240110,105100,615760640,2065,2065,2065,2065,8
|
|
20240110,105000,615744120,2060,2065,2065,2060,134
|
|
20240110,104900,615467565,2065,2060,2065,2060,546
|
|
20240110,104800,614342775,2065,2065,2065,2065,6
|
|
20240110,104700,614330385,2065,2065,2065,2065,7
|
|
20240110,104600,614315930,2060,2060,2060,2060,483
|
|
20240110,104500,613320950,2065,2065,2065,2060,5432
|
|
20240110,104400,602130970,2065,2065,2065,2065,129
|
|
20240110,104300,601864585,2060,2060,2060,2060,110
|
|
20240110,104200,601637985,2055,2065,2065,2055,5628
|
|
20240110,104100,590072285,2055,2060,2060,2055,6644
|
|
20240110,104000,576399165,2070,2070,2070,2070,6
|
|
20240110,103900,576386745,2070,2065,2070,2065,774
|
|
20240110,103800,574788430,2070,2070,2070,2065,24
|
|
20240110,103700,574738780,2065,2060,2070,2060,19
|
|
20240110,103600,574699465,2070,2065,2070,2065,2111
|
|
20240110,103500,570340150,2065,2065,2065,2065,2907
|
|
20240110,103400,564337195,2060,2060,2060,2060,1283
|
|
20240110,103300,561694215,2060,2060,2060,2060,25
|
|
20240110,103200,561642715,2060,2060,2060,2060,270
|
|
20240110,103100,561086515,2060,2060,2060,2060,14
|
|
20240110,103000,561057675,2060,2055,2060,2055,1035
|
|
20240110,102900,558925675,2055,2055,2055,2055,36
|
|
20240110,102800,558851695,2060,2060,2060,2055,2009
|
|
20240110,102700,554723155,2060,2060,2060,2060,1153
|
|
20240110,102600,552347975,2060,2060,2060,2060,737
|
|
20240110,102500,550829755,2060,2065,2065,2060,1545
|
|
20240110,102400,547642055,2065,2060,2065,2060,726
|
|
20240110,102300,546145885,2060,2065,2065,2060,2780
|
|
20240110,102200,540418545,2065,2060,2065,2060,6554
|
|
20240110,102100,526892195,2065,2060,2065,2060,423
|
|
20240110,102000,526020780,2065,2065,2065,2065,18
|
|
20240110,101900,525983610,2065,2065,2065,2065,19
|
|
20240110,101800,525944375,2065,2060,2065,2060,128
|
|
20240110,101700,525680605,2065,2065,2065,2065,3
|
|
20240110,101600,525674410,2065,2060,2065,2060,3343
|
|
20240110,101500,518782785,2055,2055,2060,2055,2029
|
|
20240110,101400,514613060,2060,2055,2060,2055,6931
|
|
20240110,101300,500359085,2060,2060,2060,2060,314
|
|
20240110,101200,499712245,2055,2055,2060,2055,925
|
|
20240110,101100,497809900,2060,2060,2060,2060,519
|
|
20240110,101000,496740760,2060,2060,2060,2060,250
|
|
20240110,100900,496225760,2060,2060,2060,2055,1812
|
|
20240110,100800,492493140,2055,2060,2060,2055,748
|
|
20240110,100700,490954925,2060,2060,2060,2055,5885
|
|
20240110,100600,478861200,2060,2060,2060,2060,259
|
|
20240110,100500,478327660,2060,2055,2060,2055,3992
|
|
20240110,100400,470116360,2055,2055,2060,2055,936
|
|
20240110,100300,468192775,2060,2065,2065,2060,13
|
|
20240110,100200,468165990,2070,2070,2070,2055,21011
|
|
20240110,100100,424862095,2070,2070,2070,2065,723
|
|
20240110,100000,423368985,2070,2070,2070,2070,26
|
|
20240110,095900,423315165,2070,2065,2070,2065,805
|
|
20240110,095800,421651235,2070,2070,2070,2070,9
|
|
20240110,095700,421632605,2070,2065,2070,2065,668
|
|
20240110,095600,420250730,2070,2070,2070,2065,3852
|
|
20240110,095500,412292045,2070,2070,2070,2065,178
|
|
20240110,095400,411924435,2070,2070,2070,2070,602
|
|
20240110,095300,410678295,2070,2065,2070,2065,1060
|
|
20240110,095200,408489270,2070,2070,2070,2065,1040
|
|
20240110,095100,406341625,2070,2070,2075,2065,4285
|
|
20240110,095000,397471495,2070,2065,2070,2065,767
|
|
20240110,094900,395884050,2070,2065,2070,2065,297
|
|
20240110,094800,395270260,2070,2070,2070,2065,20
|
|
20240110,094700,395228865,2070,2070,2070,2070,17
|
|
20240110,094600,395193675,2065,2070,2070,2065,1313
|
|
20240110,094500,392481265,2070,2070,2070,2070,1964
|
|
20240110,094400,388415785,2070,2070,2075,2070,749
|
|
20240110,094300,386865345,2070,2070,2075,2070,1016
|
|
20240110,094200,384762195,2075,2060,2075,2060,5261
|
|
20240110,094100,373873175,2070,2060,2070,2060,185
|
|
20240110,094000,373490575,2060,2070,2070,2060,770
|
|
20240110,093900,371900530,2065,2065,2065,2065,1
|
|
20240110,093800,371898465,2070,2065,2070,2065,736
|
|
20240110,093700,370378595,2065,2065,2065,2060,289
|
|
20240110,093600,369782810,2065,2065,2065,2060,162
|
|
20240110,093500,369448780,2065,2065,2065,2055,2964
|
|
20240110,093400,363350180,2065,2060,2065,2060,2412
|
|
20240110,093300,358370880,2060,2060,2065,2060,2781
|
|
20240110,093200,352641890,2065,2065,2065,2060,562
|
|
20240110,093100,351483865,2065,2065,2065,2065,88
|
|
20240110,093000,351302145,2065,2065,2065,2065,173
|
|
20240110,092900,350944900,2065,2065,2065,2060,329
|
|
20240110,092800,350266020,2065,2070,2070,2065,215
|
|
20240110,092700,349822010,2065,2065,2065,2065,253
|
|
20240110,092600,349299565,2070,2070,2070,2070,2066
|
|
20240110,092500,345022945,2075,2070,2075,2070,7829
|
|
20240110,092400,328795590,2070,2070,2070,2070,1670
|
|
20240110,092300,325338690,2070,2070,2070,2060,1107
|
|
20240110,092200,323051690,2055,2065,2065,2055,6101
|
|
20240110,092100,310498450,2070,2060,2070,2055,2461
|
|
20240110,092000,305414635,2070,2070,2070,2065,1500
|
|
20240110,091900,302314625,2070,2060,2070,2060,11570
|
|
20240110,091800,278472590,2055,2055,2060,2050,4580
|
|
20240110,091700,269055490,2055,2055,2060,2050,6137
|
|
20240110,091600,256454430,2055,2060,2060,2055,7188
|
|
20240110,091500,241683060,2055,2060,2060,2055,9761
|
|
20240110,091400,221595185,2065,2065,2065,2060,1229
|
|
20240110,091300,219058000,2060,2060,2065,2060,2875
|
|
20240110,091200,213129990,2060,2060,2065,2055,1812
|
|
20240110,091100,209399110,2060,2065,2065,2060,7332
|
|
20240110,091000,194295150,2065,2060,2065,2055,9567
|
|
20240110,090900,174577915,2060,2060,2060,2055,20798
|
|
20240110,090800,131787960,2060,2055,2060,2055,892
|
|
20240110,090700,129954265,2055,2060,2060,2055,4158
|
|
20240110,090600,121390670,2060,2065,2065,2060,4045
|
|
20240110,090500,113057790,2060,2065,2065,2055,15180
|
|
20240110,090400,81795555,2065,2065,2065,2060,3199
|
|
20240110,090300,75198350,2060,2065,2070,2060,6627
|
|
20240110,090200,61496660,2065,2070,2070,2060,9523
|
|
20240110,090100,41839835,2070,2065,2070,2065,805
|
|
20240110,090000,40176985,2070,2075,2075,2070,18236
|