684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,212000,1294323710,2705,2705,2705,2705,0
|
|
20240102,211900,1294323710,2705,2705,2705,2705,0
|
|
20240102,211800,1294323710,2705,2705,2705,2705,0
|
|
20240102,211700,1294323710,2705,2705,2705,2705,0
|
|
20240102,211600,1294323710,2705,2705,2705,2705,0
|
|
20240102,211500,1294323710,2705,2705,2705,2705,0
|
|
20240102,211400,1294323710,2705,2705,2705,2705,0
|
|
20240102,211300,1294323710,2705,2705,2705,2705,0
|
|
20240102,211200,1294323710,2705,2705,2705,2705,0
|
|
20240102,211100,1294323710,2705,2705,2705,2705,0
|
|
20240102,211000,1294323710,2705,2705,2705,2705,0
|
|
20240102,210900,1294323710,2705,2705,2705,2705,0
|
|
20240102,210800,1294323710,2705,2705,2705,2705,0
|
|
20240102,210700,1294323710,2705,2705,2705,2705,0
|
|
20240102,210600,1294323710,2705,2705,2705,2705,0
|
|
20240102,210500,1294323710,2705,2705,2705,2705,0
|
|
20240102,210400,1294323710,2705,2705,2705,2705,0
|
|
20240102,210300,1294323710,2705,2705,2705,2705,0
|
|
20240102,210200,1294323710,2705,2705,2705,2705,0
|
|
20240102,210100,1294323710,2705,2705,2705,2705,0
|
|
20240102,210000,1294323710,2705,2705,2705,2705,0
|
|
20240102,205900,1294323710,2705,2705,2705,2705,0
|
|
20240102,205800,1294323710,2705,2705,2705,2705,0
|
|
20240102,205700,1294323710,2705,2705,2705,2705,0
|
|
20240102,205600,1294323710,2705,2705,2705,2705,0
|
|
20240102,205500,1294323710,2705,2705,2705,2705,0
|
|
20240102,205400,1294323710,2705,2705,2705,2705,0
|
|
20240102,205300,1294323710,2705,2705,2705,2705,0
|
|
20240102,205200,1294323710,2705,2705,2705,2705,0
|
|
20240102,205100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,205000,1294323710,2705,2705,2705,2705,0
|
|
20240102,204900,1294323710,2705,2705,2705,2705,0
|
|
20240102,204800,1294323710,2705,2705,2705,2705,0
|
|
20240102,204700,1294323710,2705,2705,2705,2705,0
|
|
20240102,204600,1294323710,2705,2705,2705,2705,0
|
|
20240102,204500,1294323710,2705,2705,2705,2705,0
|
|
20240102,204400,1294323710,2705,2705,2705,2705,0
|
|
20240102,204300,1294323710,2705,2705,2705,2705,0
|
|
20240102,204200,1294323710,2705,2705,2705,2705,0
|
|
20240102,204100,1294323710,2705,2705,2705,2705,0
|
|
20240102,204000,1294323710,2705,2705,2705,2705,0
|
|
20240102,203900,1294323710,2705,2705,2705,2705,0
|
|
20240102,203800,1294323710,2705,2705,2705,2705,0
|
|
20240102,203700,1294323710,2705,2705,2705,2705,0
|
|
20240102,203600,1294323710,2705,2705,2705,2705,0
|
|
20240102,203500,1294323710,2705,2705,2705,2705,0
|
|
20240102,203400,1294323710,2705,2705,2705,2705,0
|
|
20240102,203300,1294323710,2705,2705,2705,2705,0
|
|
20240102,203200,1294323710,2705,2705,2705,2705,0
|
|
20240102,203100,1294323710,2705,2705,2705,2705,0
|
|
20240102,203000,1294323710,2705,2705,2705,2705,0
|
|
20240102,202900,1294323710,2705,2705,2705,2705,0
|
|
20240102,202800,1294323710,2705,2705,2705,2705,0
|
|
20240102,202700,1294323710,2705,2705,2705,2705,0
|
|
20240102,202600,1294323710,2705,2705,2705,2705,0
|
|
20240102,202500,1294323710,2705,2705,2705,2705,0
|
|
20240102,202400,1294323710,2705,2705,2705,2705,0
|
|
20240102,202300,1294323710,2705,2705,2705,2705,0
|
|
20240102,202200,1294323710,2705,2705,2705,2705,0
|
|
20240102,202100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,202000,1294323710,2705,2705,2705,2705,0
|
|
20240102,201900,1294323710,2705,2705,2705,2705,0
|
|
20240102,201800,1294323710,2705,2705,2705,2705,0
|
|
20240102,201700,1294323710,2705,2705,2705,2705,0
|
|
20240102,201600,1294323710,2705,2705,2705,2705,0
|
|
20240102,201500,1294323710,2705,2705,2705,2705,0
|
|
20240102,201400,1294323710,2705,2705,2705,2705,0
|
|
20240102,201300,1294323710,2705,2705,2705,2705,0
|
|
20240102,201200,1294323710,2705,2705,2705,2705,0
|
|
20240102,201100,1294323710,2705,2705,2705,2705,0
|
|
20240102,201000,1294323710,2705,2705,2705,2705,0
|
|
20240102,200900,1294323710,2705,2705,2705,2705,0
|
|
20240102,200800,1294323710,2705,2705,2705,2705,0
|
|
20240102,200700,1294323710,2705,2705,2705,2705,0
|
|
20240102,200600,1294323710,2705,2705,2705,2705,0
|
|
20240102,200500,1294323710,2705,2705,2705,2705,0
|
|
20240102,200400,1294323710,2705,2705,2705,2705,0
|
|
20240102,200300,1294323710,2705,2705,2705,2705,0
|
|
20240102,200200,1294323710,2705,2705,2705,2705,0
|
|
20240102,200100,1294323710,2705,2705,2705,2705,0
|
|
20240102,200000,1294323710,2705,2705,2705,2705,0
|
|
20240102,195900,1294323710,2705,2705,2705,2705,0
|
|
20240102,195800,1294323710,2705,2705,2705,2705,0
|
|
20240102,195700,1294323710,2705,2705,2705,2705,0
|
|
20240102,195600,1294323710,2705,2705,2705,2705,0
|
|
20240102,195500,1294323710,2705,2705,2705,2705,0
|
|
20240102,195400,1294323710,2705,2705,2705,2705,0
|
|
20240102,195300,1294323710,2705,2705,2705,2705,0
|
|
20240102,195200,1294323710,2705,2705,2705,2705,0
|
|
20240102,195100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,195000,1294323710,2705,2705,2705,2705,0
|
|
20240102,194900,1294323710,2705,2705,2705,2705,0
|
|
20240102,194800,1294323710,2705,2705,2705,2705,0
|
|
20240102,194700,1294323710,2705,2705,2705,2705,0
|
|
20240102,194600,1294323710,2705,2705,2705,2705,0
|
|
20240102,194500,1294323710,2705,2705,2705,2705,0
|
|
20240102,194400,1294323710,2705,2705,2705,2705,0
|
|
20240102,194300,1294323710,2705,2705,2705,2705,0
|
|
20240102,194200,1294323710,2705,2705,2705,2705,0
|
|
20240102,194100,1294323710,2705,2705,2705,2705,0
|
|
20240102,194000,1294323710,2705,2705,2705,2705,0
|
|
20240102,193900,1294323710,2705,2705,2705,2705,0
|
|
20240102,193800,1294323710,2705,2705,2705,2705,0
|
|
20240102,193700,1294323710,2705,2705,2705,2705,0
|
|
20240102,193600,1294323710,2705,2705,2705,2705,0
|
|
20240102,193500,1294323710,2705,2705,2705,2705,0
|
|
20240102,193400,1294323710,2705,2705,2705,2705,0
|
|
20240102,193300,1294323710,2705,2705,2705,2705,0
|
|
20240102,193200,1294323710,2705,2705,2705,2705,0
|
|
20240102,193100,1294323710,2705,2705,2705,2705,0
|
|
20240102,193000,1294323710,2705,2705,2705,2705,0
|
|
20240102,192900,1294323710,2705,2705,2705,2705,0
|
|
20240102,192800,1294323710,2705,2705,2705,2705,0
|
|
20240102,192700,1294323710,2705,2705,2705,2705,0
|
|
20240102,192600,1294323710,2705,2705,2705,2705,0
|
|
20240102,192500,1294323710,2705,2705,2705,2705,0
|
|
20240102,192400,1294323710,2705,2705,2705,2705,0
|
|
20240102,192300,1294323710,2705,2705,2705,2705,0
|
|
20240102,192200,1294323710,2705,2705,2705,2705,0
|
|
20240102,192100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,192000,1294323710,2705,2705,2705,2705,0
|
|
20240102,191900,1294323710,2705,2705,2705,2705,0
|
|
20240102,191800,1294323710,2705,2705,2705,2705,0
|
|
20240102,191700,1294323710,2705,2705,2705,2705,0
|
|
20240102,191600,1294323710,2705,2705,2705,2705,0
|
|
20240102,191500,1294323710,2705,2705,2705,2705,0
|
|
20240102,191400,1294323710,2705,2705,2705,2705,0
|
|
20240102,191300,1294323710,2705,2705,2705,2705,0
|
|
20240102,191200,1294323710,2705,2705,2705,2705,0
|
|
20240102,191100,1294323710,2705,2705,2705,2705,0
|
|
20240102,191000,1294323710,2705,2705,2705,2705,0
|
|
20240102,190900,1294323710,2705,2705,2705,2705,0
|
|
20240102,190800,1294323710,2705,2705,2705,2705,0
|
|
20240102,190700,1294323710,2705,2705,2705,2705,0
|
|
20240102,190600,1294323710,2705,2705,2705,2705,0
|
|
20240102,190500,1294323710,2705,2705,2705,2705,0
|
|
20240102,190400,1294323710,2705,2705,2705,2705,0
|
|
20240102,190300,1294323710,2705,2705,2705,2705,0
|
|
20240102,190200,1294323710,2705,2705,2705,2705,0
|
|
20240102,190100,1294323710,2705,2705,2705,2705,0
|
|
20240102,190000,1294323710,2705,2705,2705,2705,0
|
|
20240102,185900,1294323710,2705,2705,2705,2705,0
|
|
20240102,185800,1294323710,2705,2705,2705,2705,0
|
|
20240102,185700,1294323710,2705,2705,2705,2705,0
|
|
20240102,185600,1294323710,2705,2705,2705,2705,0
|
|
20240102,185500,1294323710,2705,2705,2705,2705,0
|
|
20240102,185400,1294323710,2705,2705,2705,2705,0
|
|
20240102,185300,1294323710,2705,2705,2705,2705,0
|
|
20240102,185200,1294323710,2705,2705,2705,2705,0
|
|
20240102,185100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,185000,1294323710,2705,2705,2705,2705,0
|
|
20240102,184900,1294323710,2705,2705,2705,2705,0
|
|
20240102,184800,1294323710,2705,2705,2705,2705,0
|
|
20240102,184700,1294323710,2705,2705,2705,2705,0
|
|
20240102,184600,1294323710,2705,2705,2705,2705,0
|
|
20240102,184500,1294323710,2705,2705,2705,2705,0
|
|
20240102,184400,1294323710,2705,2705,2705,2705,0
|
|
20240102,184300,1294323710,2705,2705,2705,2705,0
|
|
20240102,184200,1294323710,2705,2705,2705,2705,0
|
|
20240102,184100,1294323710,2705,2705,2705,2705,0
|
|
20240102,184000,1294323710,2705,2705,2705,2705,0
|
|
20240102,183900,1294323710,2705,2705,2705,2705,0
|
|
20240102,183800,1294323710,2705,2705,2705,2705,0
|
|
20240102,183700,1294323710,2705,2705,2705,2705,0
|
|
20240102,183600,1294323710,2705,2705,2705,2705,0
|
|
20240102,183500,1294323710,2705,2705,2705,2705,0
|
|
20240102,183400,1294323710,2705,2705,2705,2705,0
|
|
20240102,183300,1294323710,2705,2705,2705,2705,0
|
|
20240102,183200,1294323710,2705,2705,2705,2705,0
|
|
20240102,183100,1294323710,2705,2705,2705,2705,0
|
|
20240102,183000,1294323710,2705,2705,2705,2705,0
|
|
20240102,182900,1294323710,2705,2705,2705,2705,0
|
|
20240102,182800,1294323710,2705,2705,2705,2705,0
|
|
20240102,182700,1294323710,2705,2705,2705,2705,0
|
|
20240102,182600,1294323710,2705,2705,2705,2705,0
|
|
20240102,182500,1294323710,2705,2705,2705,2705,0
|
|
20240102,182400,1294323710,2705,2705,2705,2705,0
|
|
20240102,182300,1294323710,2705,2705,2705,2705,0
|
|
20240102,182200,1294323710,2705,2705,2705,2705,0
|
|
20240102,182100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,182000,1294323710,2705,2705,2705,2705,0
|
|
20240102,181900,1294323710,2705,2705,2705,2705,0
|
|
20240102,181800,1294323710,2705,2705,2705,2705,0
|
|
20240102,181700,1294323710,2705,2705,2705,2705,0
|
|
20240102,181600,1294323710,2705,2705,2705,2705,0
|
|
20240102,181500,1294323710,2705,2705,2705,2705,0
|
|
20240102,181400,1294323710,2705,2705,2705,2705,0
|
|
20240102,181300,1294323710,2705,2705,2705,2705,0
|
|
20240102,181200,1294323710,2705,2705,2705,2705,0
|
|
20240102,181100,1294323710,2705,2705,2705,2705,0
|
|
20240102,181000,1294323710,2705,2705,2705,2705,0
|
|
20240102,180900,1294323710,2705,2705,2705,2705,0
|
|
20240102,180800,1294323710,2705,2705,2705,2705,0
|
|
20240102,180700,1294323710,2705,2705,2705,2705,0
|
|
20240102,180600,1294323710,2705,2705,2705,2705,0
|
|
20240102,180500,1294323710,2705,2705,2705,2705,0
|
|
20240102,180400,1294323710,2705,2705,2705,2705,0
|
|
20240102,180300,1294323710,2705,2705,2705,2705,0
|
|
20240102,180200,1294323710,2705,2705,2705,2705,0
|
|
20240102,180100,1294323710,2705,2705,2705,2705,0
|
|
20240102,180000,1294323710,2705,2705,2705,2705,0
|
|
20240102,175900,1294323710,2705,2705,2705,2705,0
|
|
20240102,175800,1294323710,2705,2705,2705,2705,0
|
|
20240102,175700,1294323710,2705,2705,2705,2705,0
|
|
20240102,175600,1294323710,2705,2705,2705,2705,0
|
|
20240102,175500,1294323710,2705,2705,2705,2705,0
|
|
20240102,175400,1294323710,2705,2705,2705,2705,0
|
|
20240102,175300,1294323710,2705,2705,2705,2705,0
|
|
20240102,175200,1294323710,2705,2705,2705,2705,0
|
|
20240102,175100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,175000,1294323710,2705,2705,2705,2705,0
|
|
20240102,174900,1294323710,2705,2705,2705,2705,0
|
|
20240102,174800,1294323710,2705,2705,2705,2705,0
|
|
20240102,174700,1294323710,2705,2705,2705,2705,0
|
|
20240102,174600,1294323710,2705,2705,2705,2705,0
|
|
20240102,174500,1294323710,2705,2705,2705,2705,0
|
|
20240102,174400,1294323710,2705,2705,2705,2705,0
|
|
20240102,174300,1294323710,2705,2705,2705,2705,0
|
|
20240102,174200,1294323710,2705,2705,2705,2705,0
|
|
20240102,174100,1294323710,2705,2705,2705,2705,0
|
|
20240102,174000,1294323710,2705,2705,2705,2705,0
|
|
20240102,173900,1294323710,2705,2705,2705,2705,0
|
|
20240102,173800,1294323710,2705,2705,2705,2705,0
|
|
20240102,173700,1294323710,2705,2705,2705,2705,0
|
|
20240102,173600,1294323710,2705,2705,2705,2705,0
|
|
20240102,173500,1294323710,2705,2705,2705,2705,0
|
|
20240102,173400,1294323710,2705,2705,2705,2705,0
|
|
20240102,173300,1294323710,2705,2705,2705,2705,0
|
|
20240102,173200,1294323710,2705,2705,2705,2705,0
|
|
20240102,173100,1294323710,2705,2705,2705,2705,0
|
|
20240102,173000,1294323710,2705,2705,2705,2705,0
|
|
20240102,172900,1294323710,2705,2705,2705,2705,0
|
|
20240102,172800,1294323710,2705,2705,2705,2705,0
|
|
20240102,172700,1294323710,2705,2705,2705,2705,0
|
|
20240102,172600,1294323710,2705,2705,2705,2705,0
|
|
20240102,172500,1294323710,2705,2705,2705,2705,0
|
|
20240102,172400,1294323710,2705,2705,2705,2705,0
|
|
20240102,172300,1294323710,2705,2705,2705,2705,0
|
|
20240102,172200,1294323710,2705,2705,2705,2705,0
|
|
20240102,172100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,172000,1294323710,2705,2705,2705,2705,0
|
|
20240102,171900,1294323710,2705,2705,2705,2705,0
|
|
20240102,171800,1294323710,2705,2705,2705,2705,0
|
|
20240102,171700,1294323710,2705,2705,2705,2705,0
|
|
20240102,171600,1294323710,2705,2705,2705,2705,0
|
|
20240102,171500,1294323710,2705,2705,2705,2705,0
|
|
20240102,171400,1294323710,2705,2705,2705,2705,0
|
|
20240102,171300,1294323710,2705,2705,2705,2705,0
|
|
20240102,171200,1294323710,2705,2705,2705,2705,0
|
|
20240102,171100,1294323710,2705,2705,2705,2705,0
|
|
20240102,171000,1294323710,2705,2705,2705,2705,0
|
|
20240102,170900,1294323710,2705,2705,2705,2705,0
|
|
20240102,170800,1294323710,2705,2705,2705,2705,0
|
|
20240102,170700,1294323710,2705,2705,2705,2705,0
|
|
20240102,170600,1294323710,2705,2705,2705,2705,0
|
|
20240102,170500,1294323710,2705,2705,2705,2705,0
|
|
20240102,170400,1294323710,2705,2705,2705,2705,0
|
|
20240102,170300,1294323710,2705,2705,2705,2705,0
|
|
20240102,170200,1294323710,2705,2705,2705,2705,0
|
|
20240102,170100,1294323710,2705,2705,2705,2705,0
|
|
20240102,170000,1294323710,2705,2705,2705,2705,0
|
|
20240102,165900,1294323710,2705,2705,2705,2705,0
|
|
20240102,165800,1294323710,2705,2705,2705,2705,0
|
|
20240102,165700,1294323710,2705,2705,2705,2705,0
|
|
20240102,165600,1294323710,2705,2705,2705,2705,0
|
|
20240102,165500,1294323710,2705,2705,2705,2705,0
|
|
20240102,165400,1294323710,2705,2705,2705,2705,0
|
|
20240102,165300,1294323710,2705,2705,2705,2705,0
|
|
20240102,165200,1294323710,2705,2705,2705,2705,0
|
|
20240102,165100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,165000,1294323710,2705,2705,2705,2705,0
|
|
20240102,164900,1294323710,2705,2705,2705,2705,0
|
|
20240102,164800,1294323710,2705,2705,2705,2705,0
|
|
20240102,164700,1294323710,2705,2705,2705,2705,0
|
|
20240102,164600,1294323710,2705,2705,2705,2705,0
|
|
20240102,164500,1294323710,2705,2705,2705,2705,0
|
|
20240102,164400,1294323710,2705,2705,2705,2705,0
|
|
20240102,164300,1294323710,2705,2705,2705,2705,0
|
|
20240102,164200,1294323710,2705,2705,2705,2705,0
|
|
20240102,164100,1294323710,2705,2705,2705,2705,0
|
|
20240102,164000,1294323710,2705,2705,2705,2705,0
|
|
20240102,163900,1294323710,2705,2705,2705,2705,0
|
|
20240102,163800,1294323710,2705,2705,2705,2705,0
|
|
20240102,163700,1294323710,2705,2705,2705,2705,0
|
|
20240102,163600,1294323710,2705,2705,2705,2705,0
|
|
20240102,163500,1294323710,2705,2705,2705,2705,0
|
|
20240102,163400,1294323710,2705,2705,2705,2705,0
|
|
20240102,163300,1294323710,2705,2705,2705,2705,0
|
|
20240102,163200,1294323710,2705,2705,2705,2705,0
|
|
20240102,163100,1294323710,2705,2705,2705,2705,0
|
|
20240102,163000,1294323710,2705,2705,2705,2705,0
|
|
20240102,162900,1294323710,2705,2705,2705,2705,0
|
|
20240102,162800,1294323710,2705,2705,2705,2705,0
|
|
20240102,162700,1294323710,2705,2705,2705,2705,0
|
|
20240102,162600,1294323710,2705,2705,2705,2705,0
|
|
20240102,162500,1294323710,2705,2705,2705,2705,0
|
|
20240102,162400,1294323710,2705,2705,2705,2705,0
|
|
20240102,162300,1294323710,2705,2705,2705,2705,0
|
|
20240102,162200,1294323710,2705,2705,2705,2705,0
|
|
20240102,162100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,162000,1294323710,2705,2705,2705,2705,0
|
|
20240102,161900,1294323710,2705,2705,2705,2705,0
|
|
20240102,161800,1294323710,2705,2705,2705,2705,0
|
|
20240102,161700,1294323710,2705,2705,2705,2705,0
|
|
20240102,161600,1294323710,2705,2705,2705,2705,0
|
|
20240102,161500,1294323710,2705,2705,2705,2705,0
|
|
20240102,161400,1294323710,2705,2705,2705,2705,0
|
|
20240102,161300,1294323710,2705,2705,2705,2705,0
|
|
20240102,161200,1294323710,2705,2705,2705,2705,0
|
|
20240102,161100,1294323710,2705,2705,2705,2705,0
|
|
20240102,161000,1294323710,2705,2705,2705,2705,0
|
|
20240102,160900,1294323710,2705,2705,2705,2705,0
|
|
20240102,160800,1294323710,2705,2705,2705,2705,0
|
|
20240102,160700,1294323710,2705,2705,2705,2705,0
|
|
20240102,160600,1294323710,2705,2705,2705,2705,0
|
|
20240102,160500,1294323710,2705,2705,2705,2705,0
|
|
20240102,160400,1294323710,2705,2705,2705,2705,0
|
|
20240102,160300,1294323710,2705,2705,2705,2705,0
|
|
20240102,160200,1294323710,2705,2705,2705,2705,0
|
|
20240102,160100,1294323710,2705,2705,2705,2705,0
|
|
20240102,160000,1294323710,2705,2705,2705,2705,0
|
|
20240102,155900,1294323710,2705,2705,2705,2705,0
|
|
20240102,155800,1294323710,2705,2705,2705,2705,0
|
|
20240102,155700,1294323710,2705,2705,2705,2705,0
|
|
20240102,155600,1294323710,2705,2705,2705,2705,0
|
|
20240102,155500,1294323710,2705,2705,2705,2705,0
|
|
20240102,155400,1294323710,2705,2705,2705,2705,0
|
|
20240102,155300,1294323710,2705,2705,2705,2705,0
|
|
20240102,155200,1294323710,2705,2705,2705,2705,0
|
|
20240102,155100,1294323710,2705,2705,2705,2705,15879
|
|
20240102,155000,1294323710,2705,2705,2705,2705,0
|
|
20240102,154900,1294323710,2705,2705,2705,2705,0
|
|
20240102,154800,1294323710,2705,2705,2705,2705,0
|
|
20240102,154700,1294323710,2705,2705,2705,2705,0
|
|
20240102,154600,1294323710,2705,2705,2705,2705,0
|
|
20240102,154500,1294323710,2705,2705,2705,2705,0
|
|
20240102,154400,1294323710,2705,2705,2705,2705,0
|
|
20240102,154300,1294323710,2705,2705,2705,2705,0
|
|
20240102,154200,1294323710,2705,2705,2705,2705,0
|
|
20240102,154100,1294323710,2705,2705,2705,2705,0
|
|
20240102,154000,1294323710,2705,2705,2705,2705,0
|
|
20240102,153900,1294323710,2705,2705,2705,2705,0
|
|
20240102,153800,1294323710,2705,2705,2705,2705,0
|
|
20240102,153700,1294323710,2705,2705,2705,2705,0
|
|
20240102,153600,1294323710,2705,2705,2705,2705,0
|
|
20240102,153500,1294323710,2705,2705,2705,2705,0
|
|
20240102,153400,1294323710,2705,2705,2705,2705,0
|
|
20240102,153300,1294323710,2705,2705,2705,2705,0
|
|
20240102,153200,1294323710,2705,2705,2705,2705,0
|
|
20240102,153100,1294323710,2705,2705,2705,2705,0
|
|
20240102,153000,1294323710,2705,2705,2705,2705,15879
|
|
20240102,152900,1251371015,2710,2710,2710,2710,0
|
|
20240102,152800,1251371015,2710,2710,2710,2710,0
|
|
20240102,152700,1251371015,2710,2710,2710,2710,0
|
|
20240102,152600,1251371015,2710,2710,2710,2710,0
|
|
20240102,152500,1251371015,2710,2710,2710,2710,0
|
|
20240102,152400,1251371015,2710,2710,2710,2710,0
|
|
20240102,152300,1251371015,2710,2710,2710,2710,0
|
|
20240102,152200,1251371015,2710,2710,2710,2710,0
|
|
20240102,152100,1251371015,2710,2710,2710,2710,0
|
|
20240102,152000,1251371015,2710,2710,2710,2710,0
|
|
20240102,151900,1251371015,2710,2710,2715,2710,6297
|
|
20240102,151800,1234306140,2710,2705,2710,2705,2867
|
|
20240102,151700,1226548855,2705,2710,2710,2705,196
|
|
20240102,151600,1226018360,2710,2705,2710,2705,1287
|
|
20240102,151500,1222534345,2705,2710,2710,2705,123
|
|
20240102,151400,1222201620,2710,2705,2710,2705,22
|
|
20240102,151300,1222142005,2710,2710,2710,2705,1061
|
|
20240102,151200,1219266700,2710,2705,2710,2705,2917
|
|
20240102,151100,1211361680,2705,2710,2710,2705,911
|
|
20240102,151000,1208894920,2710,2710,2710,2705,4962
|
|
20240102,150900,1195472060,2710,2710,2710,2705,1101
|
|
20240102,150800,1192493350,2710,2710,2710,2705,1067
|
|
20240102,150700,1189606855,2710,2710,2710,2710,576
|
|
20240102,150600,1188045895,2705,2700,2705,2700,3432
|
|
20240102,150500,1178762340,2700,2700,2705,2700,508
|
|
20240102,150400,1177390720,2705,2700,2705,2700,1101
|
|
20240102,150300,1174418015,2705,2700,2705,2700,1790
|
|
20240102,150200,1169583515,2700,2705,2705,2700,101
|
|
20240102,150100,1169310760,2700,2705,2705,2700,1542
|
|
20240102,150000,1165147235,2705,2705,2705,2700,747
|
|
20240102,145900,1163126605,2705,2700,2705,2700,1206
|
|
20240102,145800,1159870055,2700,2705,2705,2700,15
|
|
20240102,145700,1159829520,2705,2705,2705,2705,2
|
|
20240102,145600,1159824110,2700,2710,2710,2700,512
|
|
20240102,145500,1158436710,2710,2710,2710,2710,0
|
|
20240102,145400,1158436710,2710,2710,2710,2710,0
|
|
20240102,145300,1158436710,2710,2710,2710,2700,103
|
|
20240102,145200,1158157600,2710,2705,2710,2705,3692
|
|
20240102,145100,1148163165,2710,2710,2710,2710,887
|
|
20240102,145000,1145759395,2705,2710,2710,2705,768
|
|
20240102,144900,1143681865,2705,2705,2705,2705,2168
|
|
20240102,144800,1137817425,2710,2705,2710,2705,3000
|
|
20240102,144700,1129688760,2705,2705,2705,2705,9
|
|
20240102,144600,1129664415,2705,2705,2705,2700,374
|
|
20240102,144500,1128652750,2710,2705,2710,2705,3496
|
|
20240102,144400,1119196065,2705,2700,2705,2700,926
|
|
20240102,144300,1116695860,2700,2700,2700,2700,3103
|
|
20240102,144200,1108317760,2695,2695,2695,2695,1253
|
|
20240102,144100,1104940925,2700,2700,2700,2700,108
|
|
20240102,144000,1104649325,2700,2695,2700,2695,531
|
|
20240102,143900,1103218105,2700,2700,2700,2700,7
|
|
20240102,143800,1103199205,2700,2700,2700,2700,24
|
|
20240102,143700,1103134405,2700,2700,2700,2695,81
|
|
20240102,143600,1102916090,2695,2695,2695,2695,0
|
|
20240102,143500,1102916090,2695,2700,2700,2695,274
|
|
20240102,143400,1102176510,2700,2700,2700,2700,0
|
|
20240102,143300,1102176510,2700,2700,2700,2700,0
|
|
20240102,143200,1102176510,2700,2700,2700,2700,5
|
|
20240102,143100,1102163010,2700,2700,2700,2700,0
|
|
20240102,143000,1102163010,2700,2695,2700,2695,2369
|
|
20240102,142900,1095777955,2700,2695,2700,2695,1705
|
|
20240102,142800,1091182975,2700,2700,2700,2700,1
|
|
20240102,142700,1091180275,2700,2700,2700,2700,20
|
|
20240102,142600,1091126275,2700,2700,2700,2700,0
|
|
20240102,142500,1091126275,2700,2700,2700,2700,12
|
|
20240102,142400,1091093875,2700,2695,2700,2695,2347
|
|
20240102,142300,1084766980,2695,2695,2695,2695,0
|
|
20240102,142200,1084766980,2695,2695,2695,2695,89
|
|
20240102,142100,1084527125,2690,2695,2695,2690,691
|
|
20240102,142000,1082668285,2695,2690,2695,2690,473
|
|
20240102,141900,1081395170,2695,2695,2695,2695,0
|
|
20240102,141800,1081395170,2695,2695,2695,2695,481
|
|
20240102,141700,1080098875,2695,2690,2695,2690,176
|
|
20240102,141600,1079625430,2690,2690,2690,2690,158
|
|
20240102,141500,1079200410,2690,2690,2690,2685,1147
|
|
20240102,141400,1076120550,2685,2690,2690,2685,1708
|
|
20240102,141300,1071533220,2690,2685,2690,2685,2215
|
|
20240102,141200,1065585890,2690,2690,2690,2690,10
|
|
20240102,141100,1065558990,2690,2690,2695,2690,304
|
|
20240102,141000,1064741225,2695,2690,2695,2690,97
|
|
20240102,140900,1064480290,2690,2685,2690,2685,11
|
|
20240102,140800,1064450750,2685,2685,2685,2685,20
|
|
20240102,140700,1064397050,2695,2695,2695,2685,30
|
|
20240102,140600,1064316460,2695,2680,2695,2680,3731
|
|
20240102,140500,1054317355,2680,2695,2695,2680,6550
|
|
20240102,140400,1036724865,2695,2695,2695,2695,10
|
|
20240102,140300,1036697915,2695,2700,2700,2695,383
|
|
20240102,140200,1035664745,2700,2700,2700,2700,0
|
|
20240102,140100,1035664745,2700,2695,2700,2695,299
|
|
20240102,140000,1034858925,2700,2700,2700,2700,14
|
|
20240102,135900,1034821125,2700,2700,2700,2700,10
|
|
20240102,135800,1034794125,2700,2695,2700,2695,40
|
|
20240102,135700,1034686185,2695,2695,2695,2690,88
|
|
20240102,135600,1034449305,2695,2690,2695,2690,78
|
|
20240102,135500,1034239455,2700,2700,2700,2700,1
|
|
20240102,135400,1034236755,2685,2695,2695,2685,3690
|
|
20240102,135300,1024314285,2700,2695,2700,2695,72
|
|
20240102,135200,1024120235,2700,2700,2700,2700,11
|
|
20240102,135100,1024090535,2705,2705,2705,2705,0
|
|
20240102,135000,1024090535,2705,2700,2705,2690,6130
|
|
20240102,134900,1007590460,2705,2705,2705,2700,1148
|
|
20240102,134800,1004490390,2705,2705,2705,2705,0
|
|
20240102,134700,1004490390,2705,2690,2705,2690,363
|
|
20240102,134600,1003510315,2690,2690,2690,2690,785
|
|
20240102,134500,1001398665,2690,2685,2690,2685,1327
|
|
20240102,134400,997829610,2685,2685,2685,2685,120
|
|
20240102,134300,997507410,2680,2680,2680,2680,664
|
|
20240102,134200,995727890,2680,2685,2685,2680,230
|
|
20240102,134100,995111240,2685,2685,2685,2685,700
|
|
20240102,134000,993231740,2680,2685,2685,2675,302
|
|
20240102,133900,992422855,2675,2685,2685,2675,15937
|
|
20240102,133800,949686350,2690,2690,2690,2690,515
|
|
20240102,133700,948301000,2690,2695,2695,2690,1008
|
|
20240102,133600,945589445,2695,2695,2695,2695,22
|
|
20240102,133500,945530155,2695,2695,2695,2695,204
|
|
20240102,133400,944980375,2695,2695,2695,2690,14
|
|
20240102,133300,944942660,2690,2690,2700,2690,1973
|
|
20240102,133200,939635260,2685,2700,2700,2685,3536
|
|
20240102,133100,930138120,2700,2700,2700,2700,740
|
|
20240102,133000,928140120,2700,2700,2700,2700,645
|
|
20240102,132900,926398620,2690,2695,2695,2690,12561
|
|
20240102,132800,892602225,2695,2700,2700,2695,3301
|
|
20240102,132700,883706025,2700,2700,2700,2700,1965
|
|
20240102,132600,878400525,2700,2700,2700,2700,0
|
|
20240102,132500,878400525,2700,2700,2700,2700,300
|
|
20240102,132400,877590525,2700,2700,2700,2700,2
|
|
20240102,132300,877585125,2700,2700,2700,2700,1500
|
|
20240102,132200,873535125,2705,2705,2705,2705,5
|
|
20240102,132100,873521600,2705,2700,2705,2700,55
|
|
20240102,132000,873373095,2700,2700,2700,2700,2
|
|
20240102,131900,873367695,2700,2700,2700,2700,5
|
|
20240102,131800,873354195,2705,2705,2705,2705,4
|
|
20240102,131700,873343375,2700,2700,2700,2700,86
|
|
20240102,131600,873111175,2700,2700,2700,2700,99
|
|
20240102,131500,872843875,2695,2700,2700,2695,485
|
|
20240102,131400,871535650,2710,2710,2710,2700,909
|
|
20240102,131300,869081260,2700,2705,2705,2700,927
|
|
20240102,131200,866576145,2705,2705,2705,2705,1
|
|
20240102,131100,866573440,2705,2705,2705,2705,2
|
|
20240102,131000,866568030,2705,2705,2705,2700,780
|
|
20240102,130900,864461015,2705,2705,2705,2705,17
|
|
20240102,130800,864415030,2710,2700,2710,2700,225
|
|
20240102,130700,863807510,2700,2710,2710,2700,707
|
|
20240102,130600,861897110,2700,2700,2710,2700,213
|
|
20240102,130500,861322000,2700,2700,2700,2700,0
|
|
20240102,130400,861322000,2700,2715,2715,2700,3080
|
|
20240102,130300,853000785,2710,2710,2710,2710,1
|
|
20240102,130200,852998075,2715,2715,2715,2715,99
|
|
20240102,130100,852729290,2715,2710,2715,2710,3346
|
|
20240102,130000,843652155,2715,2715,2715,2715,1250
|
|
20240102,125900,840258405,2715,2715,2715,2715,45
|
|
20240102,125800,840136230,2715,2715,2715,2715,1751
|
|
20240102,125700,835382265,2710,2715,2715,2710,1075
|
|
20240102,125600,832468515,2715,2715,2715,2715,70
|
|
20240102,125500,832278465,2715,2710,2715,2710,2106
|
|
20240102,125400,826569515,2710,2710,2710,2710,111
|
|
20240102,125300,826268705,2710,2710,2710,2710,3513
|
|
20240102,125200,816748475,2705,2705,2705,2705,6389
|
|
20240102,125100,799466230,2700,2700,2700,2700,1903
|
|
20240102,125000,794328130,2695,2700,2700,2695,719
|
|
20240102,124900,792390420,2695,2700,2700,2695,1432
|
|
20240102,124800,788530765,2700,2700,2700,2700,530
|
|
20240102,124700,787099765,2700,2700,2700,2695,189
|
|
20240102,124600,786589470,2700,2700,2700,2700,6
|
|
20240102,124500,786573270,2690,2695,2695,2690,2275
|
|
20240102,124400,780444225,2695,2695,2705,2695,765
|
|
20240102,124300,778382225,2700,2700,2700,2700,150
|
|
20240102,124200,777977225,2700,2700,2700,2700,1366
|
|
20240102,124100,774289025,2705,2705,2705,2705,163
|
|
20240102,124000,773848110,2705,2705,2705,2705,100
|
|
20240102,123900,773577610,2705,2705,2705,2705,5
|
|
20240102,123800,773564085,2705,2705,2705,2705,3
|
|
20240102,123700,773555970,2700,2700,2700,2700,445
|
|
20240102,123600,772354470,2700,2700,2700,2700,223
|
|
20240102,123500,771752370,2700,2700,2700,2700,760
|
|
20240102,123400,769700370,2700,2700,2700,2695,176
|
|
20240102,123300,769225675,2700,2700,2700,2700,3188
|
|
20240102,123200,760618075,2700,2700,2700,2700,0
|
|
20240102,123100,760618075,2700,2700,2700,2700,363
|
|
20240102,123000,759637975,2700,2700,2700,2700,90
|
|
20240102,122900,759394975,2700,2700,2700,2700,337
|
|
20240102,122800,758485075,2700,2705,2705,2700,15
|
|
20240102,122700,758444550,2695,2705,2705,2695,4318
|
|
20240102,122600,746803565,2700,2700,2700,2700,700
|
|
20240102,122500,744913565,2700,2700,2700,2700,39
|
|
20240102,122400,744808265,2700,2700,2700,2700,1089
|
|
20240102,122300,741867965,2705,2700,2705,2700,1610
|
|
20240102,122200,737520415,2705,2705,2705,2705,214
|
|
20240102,122100,736941545,2705,2705,2705,2705,341
|
|
20240102,122000,736019140,2705,2705,2705,2705,48
|
|
20240102,121900,735889300,2705,2705,2705,2705,47
|
|
20240102,121800,735762165,2705,2700,2705,2700,1086
|
|
20240102,121700,732829860,2700,2700,2705,2700,1722
|
|
20240102,121600,728175215,2700,2700,2700,2700,984
|
|
20240102,121500,725518415,2700,2695,2700,2695,371
|
|
20240102,121400,724516720,2700,2695,2700,2695,241
|
|
20240102,121300,723866025,2700,2700,2700,2695,221
|
|
20240102,121200,723270075,2695,2700,2700,2695,1440
|
|
20240102,121100,719389250,2700,2700,2700,2700,106
|
|
20240102,121000,719103050,2700,2695,2700,2695,647
|
|
20240102,120900,717356155,2700,2700,2700,2700,100
|
|
20240102,120800,717086155,2700,2695,2700,2695,201
|
|
20240102,120700,716544455,2695,2695,2695,2695,271
|
|
20240102,120600,715814110,2695,2695,2700,2695,120
|
|
20240102,120500,715490660,2695,2695,2695,2695,242
|
|
20240102,120400,714838470,2695,2695,2695,2695,649
|
|
20240102,120300,713089415,2700,2700,2700,2700,60
|
|
20240102,120200,712927415,2700,2700,2700,2700,81
|
|
20240102,120100,712708715,2700,2700,2700,2700,68
|
|
20240102,120000,712525115,2700,2700,2700,2700,25
|
|
20240102,115900,712457615,2695,2695,2695,2695,662
|
|
20240102,115800,710673525,2695,2695,2695,2695,20
|
|
20240102,115700,710619625,2695,2695,2695,2695,2080
|
|
20240102,115600,705014025,2695,2695,2695,2695,819
|
|
20240102,115500,702806820,2695,2700,2700,2695,501
|
|
20240102,115400,701454125,2700,2695,2700,2695,70
|
|
20240102,115300,701265225,2700,2700,2700,2700,1200
|
|
20240102,115200,698025225,2700,2700,2700,2700,3110
|
|
20240102,115100,689628225,2695,2695,2695,2690,1187
|
|
20240102,115000,686429310,2695,2695,2695,2690,105
|
|
20240102,114900,686146400,2695,2690,2695,2690,218
|
|
20240102,114800,685559415,2690,2690,2690,2690,10
|
|
20240102,114700,685532515,2690,2685,2690,2685,2101
|
|
20240102,114600,679891305,2690,2690,2690,2690,5
|
|
20240102,114500,679877855,2690,2690,2690,2690,100
|
|
20240102,114400,679608855,2680,2690,2690,2680,2
|
|
20240102,114300,679603485,2680,2680,2680,2675,7468
|
|
20240102,114200,659589865,2680,2685,2685,2675,888
|
|
20240102,114100,657212725,2685,2685,2685,2680,1418
|
|
20240102,114000,653410665,2690,2690,2690,2690,3360
|
|
20240102,113900,644372265,2695,2695,2695,2690,1018
|
|
20240102,113800,641633755,2695,2695,2695,2695,2215
|
|
20240102,113700,635664330,2695,2695,2695,2695,2
|
|
20240102,113600,635658940,2700,2700,2700,2700,1
|
|
20240102,113500,635656240,2690,2690,2690,2690,0
|
|
20240102,113400,635656240,2690,2695,2700,2690,2861
|
|
20240102,113300,627937795,2695,2690,2695,2690,317
|
|
20240102,113200,627083540,2695,2695,2695,2695,2689
|
|
20240102,113100,619836685,2695,2685,2695,2685,734
|
|
20240102,113000,617862765,2685,2680,2690,2680,2309
|
|
20240102,112900,611661795,2680,2680,2680,2680,1563
|
|
20240102,112800,607472955,2680,2680,2685,2680,437
|
|
20240102,112700,606301790,2680,2680,2680,2680,388
|
|
20240102,112600,605261950,2680,2680,2680,2680,22
|
|
20240102,112500,605202990,2680,2680,2680,2675,106
|
|
20240102,112400,604918915,2680,2685,2685,2680,59
|
|
20240102,112300,604760540,2685,2680,2685,2680,431
|
|
20240102,112200,603605185,2680,2680,2680,2680,2567
|
|
20240102,112100,596725625,2670,2670,2670,2670,330
|
|
20240102,112000,595844525,2670,2675,2675,2670,2121
|
|
20240102,111900,590180835,2675,2675,2675,2675,1752
|
|
20240102,111800,585494235,2675,2675,2675,2675,2106
|
|
20240102,111700,579860685,2675,2675,2675,2675,3462
|
|
20240102,111600,570599835,2675,2675,2675,2675,361
|
|
20240102,111500,569634160,2675,2675,2675,2675,102
|
|
20240102,111400,569361310,2675,2675,2675,2675,326
|
|
20240102,111300,568489260,2675,2670,2675,2670,2264
|
|
20240102,111200,562441805,2670,2670,2670,2670,61
|
|
20240102,111100,562278935,2665,2670,2670,2665,2265
|
|
20240102,111000,556233100,2670,2670,2675,2670,384
|
|
20240102,110900,555207800,2665,2675,2675,2665,2109
|
|
20240102,110800,549580335,2675,2675,2675,2675,427
|
|
20240102,110700,548438110,2675,2660,2675,2660,387
|
|
20240102,110600,547406770,2665,2660,2665,2660,1967
|
|
20240102,110500,542174290,2665,2665,2665,2660,720
|
|
20240102,110400,540257490,2665,2665,2665,2665,2511
|
|
20240102,110300,533565675,2665,2665,2665,2665,26
|
|
20240102,110200,533496385,2665,2660,2680,2660,2030
|
|
20240102,110100,528086425,2660,2665,2665,2660,4408
|
|
20240102,110000,516346055,2665,2665,2665,2665,1016
|
|
20240102,105900,513638415,2680,2675,2680,2675,431
|
|
20240102,105800,512485400,2680,2670,2680,2660,22161
|
|
20240102,105700,453444310,2670,2675,2680,2670,1162
|
|
20240102,105600,450335530,2675,2675,2675,2675,1421
|
|
20240102,105500,446534355,2675,2675,2675,2675,1130
|
|
20240102,105400,443511605,2680,2680,2680,2675,102
|
|
20240102,105300,443238280,2680,2680,2680,2680,0
|
|
20240102,105200,443238280,2680,2680,2680,2680,22
|
|
20240102,105100,443179320,2680,2680,2680,2675,17
|
|
20240102,105000,443133770,2680,2680,2680,2675,406
|
|
20240102,104900,442045730,2675,2680,2680,2675,518
|
|
20240102,104800,440657495,2680,2680,2680,2680,173
|
|
20240102,104700,440193855,2680,2680,2680,2675,60
|
|
20240102,104600,440033120,2680,2675,2680,2670,3422
|
|
20240102,104500,430882495,2675,2680,2680,2675,1314
|
|
20240102,104400,427367015,2670,2675,2680,2670,3224
|
|
20240102,104300,418758770,2675,2685,2685,2675,15107
|
|
20240102,104200,378289855,2690,2690,2690,2690,454
|
|
20240102,104100,377068595,2690,2685,2690,2680,1997
|
|
20240102,104000,371707710,2685,2685,2685,2680,4146
|
|
20240102,103900,360577210,2685,2690,2690,2685,4327
|
|
20240102,103800,348958985,2690,2695,2695,2690,4905
|
|
20240102,103700,335764520,2700,2690,2700,2690,525
|
|
20240102,103600,334348020,2700,2690,2700,2690,92
|
|
20240102,103500,334100330,2700,2690,2700,2690,1861
|
|
20240102,103400,329094030,2690,2690,2690,2690,206
|
|
20240102,103300,328539890,2690,2685,2700,2685,611
|
|
20240102,103200,326896485,2690,2690,2700,2690,4076
|
|
20240102,103100,315931995,2680,2690,2690,2680,1500
|
|
20240102,103000,311902790,2690,2685,2690,2685,6989
|
|
20240102,102900,293132165,2685,2700,2700,2685,6372
|
|
20240102,102800,275984245,2700,2700,2700,2700,151
|
|
20240102,102700,275576545,2700,2700,2700,2700,67
|
|
20240102,102600,275395645,2700,2700,2700,2695,559
|
|
20240102,102500,273888345,2705,2700,2705,2700,725
|
|
20240102,102400,271930840,2700,2700,2700,2690,1639
|
|
20240102,102300,267511410,2700,2700,2705,2695,2079
|
|
20240102,102200,261898130,2705,2705,2705,2700,1621
|
|
20240102,102100,257520365,2705,2710,2710,2705,350
|
|
20240102,102000,256573180,2710,2710,2710,2710,490
|
|
20240102,101900,255245280,2720,2715,2720,2705,3046
|
|
20240102,101800,247000380,2725,2715,2725,2715,513
|
|
20240102,101700,245607565,2710,2720,2720,2710,9585
|
|
20240102,101600,219603825,2720,2725,2725,2720,882
|
|
20240102,101500,217200445,2730,2720,2730,2720,1648
|
|
20240102,101400,212710400,2720,2720,2720,2710,2567
|
|
20240102,101300,205732895,2720,2710,2720,2710,203
|
|
20240102,101200,205182745,2710,2715,2715,2710,3206
|
|
20240102,101100,196481695,2720,2720,2720,2720,53
|
|
20240102,101000,196337535,2715,2720,2725,2715,3483
|
|
20240102,100900,186868090,2720,2715,2720,2715,128
|
|
20240102,100800,186519940,2720,2725,2725,2720,6232
|
|
20240102,100700,169554130,2725,2725,2725,2720,2953
|
|
20240102,100600,161516400,2725,2725,2730,2725,5125
|
|
20240102,100500,147550770,2720,2720,2720,2710,3069
|
|
20240102,100400,139206215,2715,2705,2715,2705,8007
|
|
20240102,100300,117524335,2705,2695,2705,2680,13873
|
|
20240102,100200,80187225,2705,2710,2710,2695,559
|
|
20240102,100100,78676195,2690,2685,2710,2685,6971
|
|
20240102,100000,59932470,2685,2705,2710,2660,22228
|