612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,190800,1769491665,2440,2440,2440,2440,0
|
|
20240110,190700,1769491665,2440,2440,2440,2440,0
|
|
20240110,190600,1769491665,2440,2440,2440,2440,0
|
|
20240110,190500,1769491665,2440,2440,2440,2440,0
|
|
20240110,190400,1769491665,2440,2440,2440,2440,0
|
|
20240110,190300,1769491665,2440,2440,2440,2440,0
|
|
20240110,190200,1769491665,2440,2440,2440,2440,0
|
|
20240110,190100,1769491665,2440,2440,2440,2440,0
|
|
20240110,190000,1769491665,2440,2440,2440,2440,0
|
|
20240110,185900,1769491665,2440,2440,2440,2440,0
|
|
20240110,185800,1769491665,2440,2440,2440,2440,0
|
|
20240110,185700,1769491665,2440,2440,2440,2440,0
|
|
20240110,185600,1769491665,2440,2440,2440,2440,0
|
|
20240110,185500,1769491665,2440,2440,2440,2440,0
|
|
20240110,185400,1769491665,2440,2440,2440,2440,0
|
|
20240110,185300,1769491665,2440,2440,2440,2440,0
|
|
20240110,185200,1769491665,2440,2440,2440,2440,0
|
|
20240110,185100,1769491665,2440,2440,2440,2440,0
|
|
20240110,185000,1769491665,2440,2440,2440,2440,0
|
|
20240110,184900,1769491665,2440,2440,2440,2440,0
|
|
20240110,184800,1769491665,2440,2440,2440,2440,0
|
|
20240110,184700,1769491665,2440,2440,2440,2440,0
|
|
20240110,184600,1769491665,2440,2440,2440,2440,0
|
|
20240110,184500,1769491665,2440,2440,2440,2440,0
|
|
20240110,184400,1769491665,2440,2440,2440,2440,0
|
|
20240110,184300,1769491665,2440,2440,2440,2440,0
|
|
20240110,184200,1769491665,2440,2440,2440,2440,0
|
|
20240110,184100,1769491665,2440,2440,2440,2440,0
|
|
20240110,184000,1769491665,2440,2440,2440,2440,0
|
|
20240110,183900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,183800,1769491665,2440,2440,2440,2440,0
|
|
20240110,183700,1769491665,2440,2440,2440,2440,0
|
|
20240110,183600,1769491665,2440,2440,2440,2440,0
|
|
20240110,183500,1769491665,2440,2440,2440,2440,0
|
|
20240110,183400,1769491665,2440,2440,2440,2440,0
|
|
20240110,183300,1769491665,2440,2440,2440,2440,0
|
|
20240110,183200,1769491665,2440,2440,2440,2440,0
|
|
20240110,183100,1769491665,2440,2440,2440,2440,0
|
|
20240110,183000,1769491665,2440,2440,2440,2440,0
|
|
20240110,182900,1769491665,2440,2440,2440,2440,0
|
|
20240110,182800,1769491665,2440,2440,2440,2440,0
|
|
20240110,182700,1769491665,2440,2440,2440,2440,0
|
|
20240110,182600,1769491665,2440,2440,2440,2440,0
|
|
20240110,182500,1769491665,2440,2440,2440,2440,0
|
|
20240110,182400,1769491665,2440,2440,2440,2440,0
|
|
20240110,182300,1769491665,2440,2440,2440,2440,0
|
|
20240110,182200,1769491665,2440,2440,2440,2440,0
|
|
20240110,182100,1769491665,2440,2440,2440,2440,0
|
|
20240110,182000,1769491665,2440,2440,2440,2440,0
|
|
20240110,181900,1769491665,2440,2440,2440,2440,0
|
|
20240110,181800,1769491665,2440,2440,2440,2440,0
|
|
20240110,181700,1769491665,2440,2440,2440,2440,0
|
|
20240110,181600,1769491665,2440,2440,2440,2440,0
|
|
20240110,181500,1769491665,2440,2440,2440,2440,0
|
|
20240110,181400,1769491665,2440,2440,2440,2440,0
|
|
20240110,181300,1769491665,2440,2440,2440,2440,0
|
|
20240110,181200,1769491665,2440,2440,2440,2440,0
|
|
20240110,181100,1769491665,2440,2440,2440,2440,0
|
|
20240110,181000,1769491665,2440,2440,2440,2440,0
|
|
20240110,180900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,180800,1769491665,2440,2440,2440,2440,0
|
|
20240110,180700,1769491665,2440,2440,2440,2440,0
|
|
20240110,180600,1769491665,2440,2440,2440,2440,0
|
|
20240110,180500,1769491665,2440,2440,2440,2440,0
|
|
20240110,180400,1769491665,2440,2440,2440,2440,0
|
|
20240110,180300,1769491665,2440,2440,2440,2440,0
|
|
20240110,180200,1769491665,2440,2440,2440,2440,0
|
|
20240110,180100,1769491665,2440,2440,2440,2440,0
|
|
20240110,180000,1769491665,2440,2440,2440,2440,0
|
|
20240110,175900,1769491665,2440,2440,2440,2440,0
|
|
20240110,175800,1769491665,2440,2440,2440,2440,0
|
|
20240110,175700,1769491665,2440,2440,2440,2440,0
|
|
20240110,175600,1769491665,2440,2440,2440,2440,0
|
|
20240110,175500,1769491665,2440,2440,2440,2440,0
|
|
20240110,175400,1769491665,2440,2440,2440,2440,0
|
|
20240110,175300,1769491665,2440,2440,2440,2440,0
|
|
20240110,175200,1769491665,2440,2440,2440,2440,0
|
|
20240110,175100,1769491665,2440,2440,2440,2440,0
|
|
20240110,175000,1769491665,2440,2440,2440,2440,0
|
|
20240110,174900,1769491665,2440,2440,2440,2440,0
|
|
20240110,174800,1769491665,2440,2440,2440,2440,0
|
|
20240110,174700,1769491665,2440,2440,2440,2440,0
|
|
20240110,174600,1769491665,2440,2440,2440,2440,0
|
|
20240110,174500,1769491665,2440,2440,2440,2440,0
|
|
20240110,174400,1769491665,2440,2440,2440,2440,0
|
|
20240110,174300,1769491665,2440,2440,2440,2440,0
|
|
20240110,174200,1769491665,2440,2440,2440,2440,0
|
|
20240110,174100,1769491665,2440,2440,2440,2440,0
|
|
20240110,174000,1769491665,2440,2440,2440,2440,0
|
|
20240110,173900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,173800,1769491665,2440,2440,2440,2440,0
|
|
20240110,173700,1769491665,2440,2440,2440,2440,0
|
|
20240110,173600,1769491665,2440,2440,2440,2440,0
|
|
20240110,173500,1769491665,2440,2440,2440,2440,0
|
|
20240110,173400,1769491665,2440,2440,2440,2440,0
|
|
20240110,173300,1769491665,2440,2440,2440,2440,0
|
|
20240110,173200,1769491665,2440,2440,2440,2440,0
|
|
20240110,173100,1769491665,2440,2440,2440,2440,0
|
|
20240110,173000,1769491665,2440,2440,2440,2440,0
|
|
20240110,172900,1769491665,2440,2440,2440,2440,0
|
|
20240110,172800,1769491665,2440,2440,2440,2440,0
|
|
20240110,172700,1769491665,2440,2440,2440,2440,0
|
|
20240110,172600,1769491665,2440,2440,2440,2440,0
|
|
20240110,172500,1769491665,2440,2440,2440,2440,0
|
|
20240110,172400,1769491665,2440,2440,2440,2440,0
|
|
20240110,172300,1769491665,2440,2440,2440,2440,0
|
|
20240110,172200,1769491665,2440,2440,2440,2440,0
|
|
20240110,172100,1769491665,2440,2440,2440,2440,0
|
|
20240110,172000,1769491665,2440,2440,2440,2440,0
|
|
20240110,171900,1769491665,2440,2440,2440,2440,0
|
|
20240110,171800,1769491665,2440,2440,2440,2440,0
|
|
20240110,171700,1769491665,2440,2440,2440,2440,0
|
|
20240110,171600,1769491665,2440,2440,2440,2440,0
|
|
20240110,171500,1769491665,2440,2440,2440,2440,0
|
|
20240110,171400,1769491665,2440,2440,2440,2440,0
|
|
20240110,171300,1769491665,2440,2440,2440,2440,0
|
|
20240110,171200,1769491665,2440,2440,2440,2440,0
|
|
20240110,171100,1769491665,2440,2440,2440,2440,0
|
|
20240110,171000,1769491665,2440,2440,2440,2440,0
|
|
20240110,170900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,170800,1769491665,2440,2440,2440,2440,0
|
|
20240110,170700,1769491665,2440,2440,2440,2440,0
|
|
20240110,170600,1769491665,2440,2440,2440,2440,0
|
|
20240110,170500,1769491665,2440,2440,2440,2440,0
|
|
20240110,170400,1769491665,2440,2440,2440,2440,0
|
|
20240110,170300,1769491665,2440,2440,2440,2440,0
|
|
20240110,170200,1769491665,2440,2440,2440,2440,0
|
|
20240110,170100,1769491665,2440,2440,2440,2440,0
|
|
20240110,170000,1769491665,2440,2440,2440,2440,0
|
|
20240110,165900,1769491665,2440,2440,2440,2440,0
|
|
20240110,165800,1769491665,2440,2440,2440,2440,0
|
|
20240110,165700,1769491665,2440,2440,2440,2440,0
|
|
20240110,165600,1769491665,2440,2440,2440,2440,0
|
|
20240110,165500,1769491665,2440,2440,2440,2440,0
|
|
20240110,165400,1769491665,2440,2440,2440,2440,0
|
|
20240110,165300,1769491665,2440,2440,2440,2440,0
|
|
20240110,165200,1769491665,2440,2440,2440,2440,0
|
|
20240110,165100,1769491665,2440,2440,2440,2440,0
|
|
20240110,165000,1769491665,2440,2440,2440,2440,0
|
|
20240110,164900,1769491665,2440,2440,2440,2440,0
|
|
20240110,164800,1769491665,2440,2440,2440,2440,0
|
|
20240110,164700,1769491665,2440,2440,2440,2440,0
|
|
20240110,164600,1769491665,2440,2440,2440,2440,0
|
|
20240110,164500,1769491665,2440,2440,2440,2440,0
|
|
20240110,164400,1769491665,2440,2440,2440,2440,0
|
|
20240110,164300,1769491665,2440,2440,2440,2440,0
|
|
20240110,164200,1769491665,2440,2440,2440,2440,0
|
|
20240110,164100,1769491665,2440,2440,2440,2440,0
|
|
20240110,164000,1769491665,2440,2440,2440,2440,0
|
|
20240110,163900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,163800,1769491665,2440,2440,2440,2440,0
|
|
20240110,163700,1769491665,2440,2440,2440,2440,0
|
|
20240110,163600,1769491665,2440,2440,2440,2440,0
|
|
20240110,163500,1769491665,2440,2440,2440,2440,0
|
|
20240110,163400,1769491665,2440,2440,2440,2440,0
|
|
20240110,163300,1769491665,2440,2440,2440,2440,0
|
|
20240110,163200,1769491665,2440,2440,2440,2440,0
|
|
20240110,163100,1769491665,2440,2440,2440,2440,0
|
|
20240110,163000,1769491665,2440,2440,2440,2440,0
|
|
20240110,162900,1769491665,2440,2440,2440,2440,0
|
|
20240110,162800,1769491665,2440,2440,2440,2440,0
|
|
20240110,162700,1769491665,2440,2440,2440,2440,0
|
|
20240110,162600,1769491665,2440,2440,2440,2440,0
|
|
20240110,162500,1769491665,2440,2440,2440,2440,0
|
|
20240110,162400,1769491665,2440,2440,2440,2440,0
|
|
20240110,162300,1769491665,2440,2440,2440,2440,0
|
|
20240110,162200,1769491665,2440,2440,2440,2440,0
|
|
20240110,162100,1769491665,2440,2440,2440,2440,0
|
|
20240110,162000,1769491665,2440,2440,2440,2440,0
|
|
20240110,161900,1769491665,2440,2440,2440,2440,0
|
|
20240110,161800,1769491665,2440,2440,2440,2440,0
|
|
20240110,161700,1769491665,2440,2440,2440,2440,0
|
|
20240110,161600,1769491665,2440,2440,2440,2440,0
|
|
20240110,161500,1769491665,2440,2440,2440,2440,0
|
|
20240110,161400,1769491665,2440,2440,2440,2440,0
|
|
20240110,161300,1769491665,2440,2440,2440,2440,0
|
|
20240110,161200,1769491665,2440,2440,2440,2440,0
|
|
20240110,161100,1769491665,2440,2440,2440,2440,0
|
|
20240110,161000,1769491665,2440,2440,2440,2440,0
|
|
20240110,160900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,160800,1769491665,2440,2440,2440,2440,0
|
|
20240110,160700,1769491665,2440,2440,2440,2440,0
|
|
20240110,160600,1769491665,2440,2440,2440,2440,0
|
|
20240110,160500,1769491665,2440,2440,2440,2440,0
|
|
20240110,160400,1769491665,2440,2440,2440,2440,0
|
|
20240110,160300,1769491665,2440,2440,2440,2440,0
|
|
20240110,160200,1769491665,2440,2440,2440,2440,0
|
|
20240110,160100,1769491665,2440,2440,2440,2440,0
|
|
20240110,160000,1769491665,2440,2440,2440,2440,0
|
|
20240110,155900,1769491665,2440,2440,2440,2440,0
|
|
20240110,155800,1769491665,2440,2440,2440,2440,0
|
|
20240110,155700,1769491665,2440,2440,2440,2440,0
|
|
20240110,155600,1769491665,2440,2440,2440,2440,0
|
|
20240110,155500,1769491665,2440,2440,2440,2440,0
|
|
20240110,155400,1769491665,2440,2440,2440,2440,0
|
|
20240110,155300,1769491665,2440,2440,2440,2440,0
|
|
20240110,155200,1769491665,2440,2440,2440,2440,0
|
|
20240110,155100,1769491665,2440,2440,2440,2440,0
|
|
20240110,155000,1769491665,2440,2440,2440,2440,0
|
|
20240110,154900,1769491665,2440,2440,2440,2440,0
|
|
20240110,154800,1769491665,2440,2440,2440,2440,0
|
|
20240110,154700,1769491665,2440,2440,2440,2440,0
|
|
20240110,154600,1769491665,2440,2440,2440,2440,0
|
|
20240110,154500,1769491665,2440,2440,2440,2440,0
|
|
20240110,154400,1769491665,2440,2440,2440,2440,0
|
|
20240110,154300,1769491665,2440,2440,2440,2440,0
|
|
20240110,154200,1769491665,2440,2440,2440,2440,0
|
|
20240110,154100,1769491665,2440,2440,2440,2440,0
|
|
20240110,154000,1769491665,2440,2440,2440,2440,0
|
|
20240110,153900,1769491665,2440,2440,2440,2440,3486
|
|
20240110,153800,1769491665,2440,2440,2440,2440,0
|
|
20240110,153700,1769491665,2440,2440,2440,2440,0
|
|
20240110,153600,1769491665,2440,2440,2440,2440,0
|
|
20240110,153500,1769491665,2440,2440,2440,2440,0
|
|
20240110,153400,1769491665,2440,2440,2440,2440,0
|
|
20240110,153300,1769491665,2440,2440,2440,2440,0
|
|
20240110,153200,1769491665,2440,2440,2440,2440,0
|
|
20240110,153100,1769491665,2440,2440,2440,2440,0
|
|
20240110,153000,1769491665,2440,2440,2440,2440,3486
|
|
20240110,152900,1760985825,2440,2440,2440,2440,0
|
|
20240110,152800,1760985825,2440,2440,2440,2440,0
|
|
20240110,152700,1760985825,2440,2440,2440,2440,0
|
|
20240110,152600,1760985825,2440,2440,2440,2440,0
|
|
20240110,152500,1760985825,2440,2440,2440,2440,0
|
|
20240110,152400,1760985825,2440,2440,2440,2440,0
|
|
20240110,152300,1760985825,2440,2440,2440,2440,0
|
|
20240110,152200,1760985825,2440,2440,2440,2440,0
|
|
20240110,152100,1760985825,2440,2440,2440,2440,0
|
|
20240110,152000,1760985825,2440,2440,2440,2440,0
|
|
20240110,151900,1760985825,2440,2440,2440,2440,1
|
|
20240110,151800,1760983385,2445,2440,2445,2440,266
|
|
20240110,151700,1760333315,2440,2440,2445,2440,1963
|
|
20240110,151600,1755543590,2440,2435,2440,2435,411
|
|
20240110,151500,1754542055,2435,2435,2440,2435,1101
|
|
20240110,151400,1751856120,2440,2440,2440,2440,100
|
|
20240110,151300,1751612120,2435,2440,2440,2435,1437
|
|
20240110,151200,1748110525,2440,2440,2440,2440,6
|
|
20240110,151100,1748095885,2440,2435,2440,2435,1051
|
|
20240110,151000,1745536695,2435,2435,2435,2435,308
|
|
20240110,150900,1744786715,2440,2440,2440,2440,110
|
|
20240110,150800,1744518315,2440,2435,2440,2435,1024
|
|
20240110,150700,1742019850,2440,2440,2440,2435,39
|
|
20240110,150600,1741924695,2440,2440,2440,2440,100
|
|
20240110,150500,1741680695,2440,2440,2440,2440,2
|
|
20240110,150400,1741675815,2440,2440,2440,2440,2
|
|
20240110,150300,1741670935,2440,2435,2440,2435,192
|
|
20240110,150200,1741203410,2440,2440,2440,2440,1931
|
|
20240110,150100,1736491770,2440,2435,2440,2435,3458
|
|
20240110,150000,1728054265,2440,2440,2440,2440,800
|
|
20240110,145900,1726102265,2435,2435,2435,2435,562
|
|
20240110,145800,1724733795,2435,2435,2435,2435,7
|
|
20240110,145700,1724716750,2435,2435,2435,2435,0
|
|
20240110,145600,1724716750,2435,2435,2435,2435,6
|
|
20240110,145500,1724702140,2435,2435,2435,2435,2300
|
|
20240110,145400,1719101640,2435,2435,2435,2435,2000
|
|
20240110,145300,1714231640,2440,2440,2440,2440,23
|
|
20240110,145200,1714175520,2435,2435,2435,2435,3025
|
|
20240110,145100,1706809645,2440,2440,2440,2440,1
|
|
20240110,145000,1706807205,2440,2440,2440,2440,0
|
|
20240110,144900,1706807205,2440,2440,2440,2440,1
|
|
20240110,144800,1706804765,2435,2440,2440,2435,1577
|
|
20240110,144700,1702964520,2440,2440,2440,2440,1
|
|
20240110,144600,1702962080,2435,2435,2435,2435,465
|
|
20240110,144500,1701829805,2435,2435,2435,2435,0
|
|
20240110,144400,1701829805,2435,2435,2435,2435,2020
|
|
20240110,144300,1696911105,2440,2435,2440,2435,427
|
|
20240110,144200,1695871355,2435,2435,2435,2435,10
|
|
20240110,144100,1695847005,2435,2435,2435,2435,15
|
|
20240110,144000,1695810480,2430,2435,2440,2430,10999
|
|
20240110,143900,1669065800,2435,2435,2435,2435,3190
|
|
20240110,143800,1661298150,2435,2435,2435,2435,0
|
|
20240110,143700,1661298150,2435,2435,2435,2435,2269
|
|
20240110,143600,1655773135,2435,2435,2435,2435,0
|
|
20240110,143500,1655773135,2435,2430,2435,2430,3745
|
|
20240110,143400,1646659060,2435,2435,2435,2435,0
|
|
20240110,143300,1646659060,2435,2435,2435,2435,2067
|
|
20240110,143200,1641625915,2435,2435,2435,2435,341
|
|
20240110,143100,1640795580,2435,2435,2435,2435,0
|
|
20240110,143000,1640795580,2435,2435,2435,2435,92
|
|
20240110,142900,1640571560,2435,2435,2435,2430,16
|
|
20240110,142800,1640532605,2435,2435,2435,2435,1041
|
|
20240110,142700,1637997770,2430,2435,2435,2430,651
|
|
20240110,142600,1636413785,2430,2435,2435,2430,3300
|
|
20240110,142500,1628379095,2440,2435,2440,2435,270
|
|
20240110,142400,1627720550,2435,2440,2440,2435,500
|
|
20240110,142300,1626501050,2440,2440,2440,2440,1476
|
|
20240110,142200,1622899610,2440,2435,2440,2435,1624
|
|
20240110,142100,1618937550,2435,2435,2435,2435,300
|
|
20240110,142000,1618207050,2440,2440,2440,2440,40
|
|
20240110,141900,1618109450,2440,2435,2440,2435,136
|
|
20240110,141800,1617778280,2435,2435,2435,2435,120
|
|
20240110,141700,1617486080,2435,2435,2435,2435,724
|
|
20240110,141600,1615723140,2435,2435,2435,2435,15
|
|
20240110,141500,1615686615,2435,2435,2435,2430,69
|
|
20240110,141400,1615518835,2435,2435,2435,2435,138
|
|
20240110,141300,1615182805,2435,2435,2435,2435,600
|
|
20240110,141200,1613721805,2435,2440,2440,2435,301
|
|
20240110,141100,1612988865,2440,2440,2440,2440,300
|
|
20240110,141000,1612256865,2440,2440,2440,2440,0
|
|
20240110,140900,1612256865,2440,2440,2440,2440,1
|
|
20240110,140800,1612254425,2430,2440,2440,2430,2001
|
|
20240110,140700,1607391280,2435,2435,2435,2435,947
|
|
20240110,140600,1605085335,2440,2440,2440,2440,0
|
|
20240110,140500,1605085335,2440,2440,2440,2440,86
|
|
20240110,140400,1604875495,2430,2435,2435,2430,3223
|
|
20240110,140300,1597034935,2435,2435,2435,2435,5062
|
|
20240110,140200,1584708965,2440,2440,2440,2440,200
|
|
20240110,140100,1584220965,2440,2440,2440,2440,0
|
|
20240110,140000,1584220965,2440,2440,2440,2440,0
|
|
20240110,135900,1584220965,2440,2440,2440,2440,1
|
|
20240110,135800,1584218525,2435,2440,2440,2435,7702
|
|
20240110,135700,1565459160,2440,2435,2440,2435,501
|
|
20240110,135600,1564239220,2445,2445,2445,2445,1
|
|
20240110,135500,1564236775,2440,2445,2445,2440,11050
|
|
20240110,135400,1537268580,2445,2445,2445,2445,460
|
|
20240110,135300,1536143880,2440,2440,2440,2440,0
|
|
20240110,135200,1536143880,2440,2440,2440,2440,49
|
|
20240110,135100,1536024320,2445,2445,2445,2445,0
|
|
20240110,135000,1536024320,2445,2440,2445,2440,67
|
|
20240110,134900,1535860820,2440,2445,2445,2440,174
|
|
20240110,134800,1535435880,2445,2445,2445,2445,774
|
|
20240110,134700,1533543450,2445,2445,2445,2445,1400
|
|
20240110,134600,1530120450,2445,2445,2445,2445,0
|
|
20240110,134500,1530120450,2445,2445,2445,2445,2
|
|
20240110,134400,1530115560,2445,2445,2445,2445,0
|
|
20240110,134300,1530115560,2445,2445,2445,2445,20
|
|
20240110,134200,1530066660,2445,2445,2445,2445,11
|
|
20240110,134100,1530039765,2435,2440,2440,2435,25722
|
|
20240110,134000,1467361935,2445,2445,2445,2445,0
|
|
20240110,133900,1467361935,2445,2445,2445,2445,1222
|
|
20240110,133800,1464374145,2445,2445,2445,2445,9
|
|
20240110,133700,1464352140,2440,2440,2440,2440,382
|
|
20240110,133600,1463420060,2440,2440,2440,2440,1424
|
|
20240110,133500,1459945500,2440,2440,2440,2440,4085
|
|
20240110,133400,1449978100,2440,2445,2445,2440,411
|
|
20240110,133300,1448973210,2445,2445,2445,2440,2306
|
|
20240110,133200,1443346540,2440,2445,2445,2440,4305
|
|
20240110,133100,1432835815,2445,2445,2445,2445,500
|
|
20240110,133000,1431613315,2445,2445,2445,2445,600
|
|
20240110,132900,1430146315,2445,2445,2445,2445,2000
|
|
20240110,132800,1425256315,2445,2445,2445,2445,0
|
|
20240110,132700,1425256315,2445,2445,2445,2445,0
|
|
20240110,132600,1425256315,2445,2445,2445,2445,587
|
|
20240110,132500,1423821100,2450,2450,2450,2450,2
|
|
20240110,132400,1423816200,2450,2450,2450,2450,17
|
|
20240110,132300,1423774550,2450,2450,2450,2450,0
|
|
20240110,132200,1423774550,2450,2450,2450,2450,206
|
|
20240110,132100,1423269850,2450,2450,2450,2450,0
|
|
20240110,132000,1423269850,2450,2450,2450,2445,770
|
|
20240110,131900,1421386850,2450,2450,2450,2450,0
|
|
20240110,131800,1421386850,2450,2445,2450,2445,5815
|
|
20240110,131700,1407168395,2445,2440,2445,2440,1692
|
|
20240110,131600,1403039415,2445,2445,2445,2440,1829
|
|
20240110,131500,1398567515,2450,2450,2450,2450,0
|
|
20240110,131400,1398567515,2450,2450,2450,2450,0
|
|
20240110,131300,1398567515,2450,2450,2450,2450,0
|
|
20240110,131200,1398567515,2450,2445,2450,2445,1000
|
|
20240110,131100,1396120015,2445,2445,2445,2445,0
|
|
20240110,131000,1396120015,2445,2445,2445,2445,334
|
|
20240110,130900,1395303385,2445,2445,2445,2445,10
|
|
20240110,130800,1395278935,2455,2450,2455,2450,4818
|
|
20240110,130700,1383474830,2450,2455,2455,2450,4
|
|
20240110,130600,1383465025,2450,2455,2455,2450,243
|
|
20240110,130500,1382869670,2455,2455,2455,2455,7
|
|
20240110,130400,1382852485,2455,2450,2455,2450,829
|
|
20240110,130300,1380818935,2455,2455,2455,2455,4239
|
|
20240110,130200,1370412190,2460,2455,2460,2455,116
|
|
20240110,130100,1370126860,2460,2460,2460,2460,1500
|
|
20240110,130000,1366436860,2460,2460,2460,2460,1500
|
|
20240110,125900,1362746860,2460,2460,2460,2460,1
|
|
20240110,125800,1362744400,2445,2445,2445,2445,1
|
|
20240110,125700,1362741955,2445,2445,2445,2445,120
|
|
20240110,125600,1362448555,2445,2450,2450,2445,1578
|
|
20240110,125500,1358588620,2455,2455,2455,2455,50
|
|
20240110,125400,1358465870,2455,2455,2455,2455,0
|
|
20240110,125300,1358465870,2455,2455,2455,2455,527
|
|
20240110,125200,1357172085,2455,2455,2455,2455,400
|
|
20240110,125100,1356190085,2450,2450,2450,2450,0
|
|
20240110,125000,1356190085,2450,2445,2450,2445,2000
|
|
20240110,124900,1351295085,2445,2445,2445,2445,63
|
|
20240110,124800,1351141050,2445,2445,2445,2445,1131
|
|
20240110,124700,1348375755,2455,2455,2455,2455,0
|
|
20240110,124600,1348375755,2455,2445,2455,2445,308
|
|
20240110,124500,1347622615,2455,2455,2455,2455,0
|
|
20240110,124400,1347622615,2455,2455,2455,2455,0
|
|
20240110,124300,1347622615,2455,2450,2455,2450,1108
|
|
20240110,124200,1344904905,2445,2445,2445,2445,503
|
|
20240110,124100,1343675070,2445,2450,2450,2445,2488
|
|
20240110,124000,1337590465,2450,2450,2450,2450,0
|
|
20240110,123900,1337590465,2450,2450,2450,2450,668
|
|
20240110,123800,1335953865,2460,2460,2460,2460,1
|
|
20240110,123700,1335951405,2450,2450,2450,2450,130
|
|
20240110,123600,1335632905,2450,2455,2455,2450,424
|
|
20240110,123500,1334593485,2455,2455,2455,2455,1262
|
|
20240110,123400,1331495275,2460,2460,2460,2460,4786
|
|
20240110,123300,1319721715,2460,2460,2465,2460,5891
|
|
20240110,123200,1305228210,2460,2455,2460,2455,6043
|
|
20240110,123100,1290362445,2455,2460,2460,2455,627
|
|
20240110,123000,1288822100,2460,2455,2465,2455,2233
|
|
20240110,122900,1283332240,2455,2450,2455,2450,2647
|
|
20240110,122800,1276847075,2455,2460,2460,2455,2713
|
|
20240110,122700,1270186345,2460,2445,2460,2445,15401
|
|
20240110,122600,1232369550,2435,2435,2435,2435,0
|
|
20240110,122500,1232369550,2435,2435,2435,2435,0
|
|
20240110,122400,1232369550,2435,2435,2435,2435,173
|
|
20240110,122300,1231948295,2440,2440,2440,2440,1
|
|
20240110,122200,1231945855,2435,2435,2435,2435,0
|
|
20240110,122100,1231945855,2435,2440,2440,2435,636
|
|
20240110,122000,1230394340,2445,2440,2445,2440,378
|
|
20240110,121900,1229470155,2440,2440,2440,2440,8
|
|
20240110,121800,1229450635,2445,2445,2445,2445,1
|
|
20240110,121700,1229448190,2440,2440,2440,2440,0
|
|
20240110,121600,1229448190,2440,2440,2440,2440,624
|
|
20240110,121500,1227925630,2435,2435,2435,2435,600
|
|
20240110,121400,1226464630,2435,2435,2435,2435,4181
|
|
20240110,121300,1216283895,2435,2435,2435,2435,4417
|
|
20240110,121200,1205528500,2440,2440,2440,2440,3864
|
|
20240110,121100,1196100340,2440,2435,2440,2435,1723
|
|
20240110,121000,1191902585,2435,2435,2440,2435,7357
|
|
20240110,120900,1173978290,2440,2440,2440,2440,1448
|
|
20240110,120800,1170445170,2440,2440,2440,2440,0
|
|
20240110,120700,1170445170,2440,2440,2440,2440,0
|
|
20240110,120600,1170445170,2440,2440,2440,2440,10
|
|
20240110,120500,1170420770,2440,2440,2440,2440,5438
|
|
20240110,120400,1157152050,2440,2445,2445,2440,6337
|
|
20240110,120300,1141676825,2450,2450,2450,2450,1
|
|
20240110,120200,1141674375,2450,2450,2450,2450,20
|
|
20240110,120100,1141625375,2450,2450,2450,2445,23
|
|
20240110,120000,1141569040,2450,2450,2450,2450,613
|
|
20240110,115900,1140067190,2455,2455,2455,2455,1
|
|
20240110,115800,1140064735,2450,2450,2450,2450,0
|
|
20240110,115700,1140064735,2450,2450,2450,2450,3150
|
|
20240110,115600,1132347235,2445,2445,2445,2445,6
|
|
20240110,115500,1132332565,2450,2450,2450,2450,22
|
|
20240110,115400,1132278665,2450,2450,2450,2450,100
|
|
20240110,115300,1132033665,2450,2450,2450,2450,1
|
|
20240110,115200,1132031215,2445,2445,2445,2445,944
|
|
20240110,115100,1129723135,2445,2445,2445,2445,2007
|
|
20240110,115000,1124816020,2445,2445,2445,2440,80
|
|
20240110,114900,1124620555,2450,2445,2450,2445,103
|
|
20240110,114800,1124368715,2440,2440,2440,2440,0
|
|
20240110,114700,1124368715,2440,2440,2440,2440,184
|
|
20240110,114600,1123919755,2440,2440,2440,2440,6
|
|
20240110,114500,1123905115,2440,2440,2440,2440,5
|
|
20240110,114400,1123892915,2445,2440,2445,2440,799
|
|
20240110,114300,1121939400,2445,2445,2445,2445,1
|
|
20240110,114200,1121936955,2440,2440,2440,2440,1
|
|
20240110,114100,1121934515,2440,2440,2440,2440,12
|
|
20240110,114000,1121905235,2440,2445,2445,2440,7
|
|
20240110,113900,1121888150,2440,2440,2440,2440,4
|
|
20240110,113800,1121878390,2440,2440,2440,2440,732
|
|
20240110,113700,1120092310,2440,2440,2440,2440,5003
|
|
20240110,113600,1107884990,2440,2440,2440,2440,16
|
|
20240110,113500,1107845950,2440,2445,2445,2440,1041
|
|
20240110,113400,1105303205,2445,2445,2445,2445,799
|
|
20240110,113300,1103349650,2445,2445,2445,2445,200
|
|
20240110,113200,1102860650,2445,2445,2445,2445,11
|
|
20240110,113100,1102833755,2440,2440,2445,2440,305
|
|
20240110,113000,1102089220,2445,2445,2445,2445,737
|
|
20240110,112900,1100287255,2445,2450,2450,2445,410
|
|
20240110,112800,1099284255,2450,2450,2450,2450,1
|
|
20240110,112700,1099281805,2445,2445,2445,2445,0
|
|
20240110,112600,1099281805,2445,2445,2445,2445,1406
|
|
20240110,112500,1095844135,2445,2445,2445,2445,15
|
|
20240110,112400,1095807460,2445,2445,2445,2445,50
|
|
20240110,112300,1095685210,2440,2440,2440,2440,500
|
|
20240110,112200,1094465210,2445,2445,2445,2445,0
|
|
20240110,112100,1094465210,2445,2445,2445,2445,100
|
|
20240110,112000,1094220710,2445,2445,2445,2445,164
|
|
20240110,111900,1093819730,2450,2450,2450,2450,0
|
|
20240110,111800,1093819730,2450,2450,2450,2450,100
|
|
20240110,111700,1093574730,2440,2440,2440,2440,10
|
|
20240110,111600,1093550330,2440,2440,2440,2440,0
|
|
20240110,111500,1093550330,2440,2440,2440,2440,20
|
|
20240110,111400,1093501530,2435,2445,2445,2435,16299
|
|
20240110,111300,1053776815,2445,2445,2445,2440,2530
|
|
20240110,111200,1047595965,2445,2445,2445,2445,1240
|
|
20240110,111100,1044564165,2445,2440,2445,2440,393
|
|
20240110,111000,1043605225,2440,2445,2450,2440,4835
|
|
20240110,110900,1031794645,2450,2450,2450,2450,0
|
|
20240110,110800,1031794645,2450,2450,2450,2450,50
|
|
20240110,110700,1031672145,2450,2445,2450,2445,71
|
|
20240110,110600,1031498200,2445,2445,2445,2445,90
|
|
20240110,110500,1031278150,2450,2450,2450,2450,1363
|
|
20240110,110400,1027938800,2450,2455,2455,2450,81
|
|
20240110,110300,1027740170,2455,2450,2455,2450,5359
|
|
20240110,110200,1014600620,2450,2455,2455,2450,2200
|
|
20240110,110100,1009209620,2455,2460,2460,2455,1261
|
|
20240110,110000,1006113610,2465,2460,2465,2460,63
|
|
20240110,105900,1005958345,2460,2460,2460,2460,1593
|
|
20240110,105800,1002039565,2460,2460,2460,2460,200
|
|
20240110,105700,1001547565,2460,2455,2460,2455,8
|
|
20240110,105600,1001527920,2460,2455,2460,2455,2177
|
|
20240110,105500,996179510,2455,2455,2455,2455,1040
|
|
20240110,105400,993626310,2455,2455,2455,2455,512
|
|
20240110,105300,992369350,2455,2455,2455,2455,254
|
|
20240110,105200,991745780,2455,2455,2455,2455,2010
|
|
20240110,105100,986811230,2455,2455,2455,2455,61
|
|
20240110,105000,986661475,2455,2450,2455,2450,39
|
|
20240110,104900,986565915,2450,2450,2450,2450,512
|
|
20240110,104800,985311515,2450,2450,2450,2450,236
|
|
20240110,104700,984733315,2450,2445,2450,2445,6600
|
|
20240110,104600,968593315,2445,2450,2450,2445,2005
|
|
20240110,104500,963685865,2450,2445,2450,2445,518
|
|
20240110,104400,962418355,2450,2455,2455,2450,293
|
|
20240110,104300,961700005,2450,2455,2455,2450,578
|
|
20240110,104200,960283405,2445,2450,2450,2445,6822
|
|
20240110,104100,943587275,2450,2450,2450,2450,3750
|
|
20240110,104000,934399775,2450,2450,2450,2450,1709
|
|
20240110,103900,930212725,2450,2450,2450,2450,646
|
|
20240110,103800,928630025,2445,2455,2455,2445,3135
|
|
20240110,103700,920948265,2455,2455,2455,2455,503
|
|
20240110,103600,919713400,2455,2455,2460,2455,1691
|
|
20240110,103500,915559490,2450,2455,2455,2450,2051
|
|
20240110,103400,910524590,2460,2460,2460,2455,1612
|
|
20240110,103300,906566620,2455,2460,2460,2455,2022
|
|
20240110,103200,901602600,2455,2460,2460,2455,799
|
|
20240110,103100,899638075,2460,2460,2465,2455,1642
|
|
20240110,103000,895598775,2450,2455,2455,2450,4003
|
|
20240110,102900,885786100,2460,2455,2460,2455,2125
|
|
20240110,102800,880558715,2450,2450,2450,2450,1439
|
|
20240110,102700,877033165,2445,2455,2455,2445,2053
|
|
20240110,102600,872004440,2460,2450,2460,2445,1161
|
|
20240110,102500,869161180,2445,2455,2455,2445,13323
|
|
20240110,102400,836544730,2455,2455,2460,2455,8791
|
|
20240110,102300,814961205,2455,2460,2460,2455,3781
|
|
20240110,102200,805661785,2460,2465,2465,2460,5701
|
|
20240110,102100,791623665,2465,2465,2470,2460,8411
|
|
20240110,102000,770891685,2470,2480,2480,2470,10485
|
|
20240110,101900,744941420,2480,2475,2480,2470,17092
|
|
20240110,101800,702654880,2475,2465,2475,2465,27666
|
|
20240110,101700,634327235,2465,2450,2465,2450,24892
|
|
20240110,101600,573036995,2450,2455,2455,2450,3815
|
|
20240110,101500,563678775,2455,2440,2455,2435,24082
|
|
20240110,101400,504737330,2445,2445,2445,2445,1
|
|
20240110,101300,504734885,2450,2445,2450,2445,2731
|
|
20240110,101200,498056845,2445,2445,2445,2445,2063
|
|
20240110,101100,493012810,2445,2450,2450,2445,2481
|
|
20240110,101000,486936420,2450,2445,2450,2445,2680
|
|
20240110,100900,480377820,2445,2445,2450,2445,3118
|
|
20240110,100800,472750050,2445,2445,2445,2445,175
|
|
20240110,100700,472322175,2445,2450,2450,2430,13135
|
|
20240110,100600,440276980,2450,2455,2455,2450,321
|
|
20240110,100500,439490175,2465,2460,2465,2450,5409
|
|
20240110,100400,426181710,2450,2440,2465,2440,30252
|
|
20240110,100300,351984895,2435,2435,2435,2435,2440
|
|
20240110,100200,346043495,2425,2430,2435,2425,578
|
|
20240110,100100,344640150,2425,2425,2425,2425,904
|
|
20240110,100000,342447950,2425,2425,2425,2425,98
|
|
20240110,095900,342210300,2425,2425,2425,2420,5296
|
|
20240110,095800,329378135,2425,2425,2425,2425,100
|
|
20240110,095700,329135635,2430,2430,2430,2430,2
|
|
20240110,095600,329130775,2435,2435,2435,2435,0
|
|
20240110,095500,329130775,2435,2425,2435,2425,1885
|
|
20240110,095400,324559640,2425,2430,2435,2425,4689
|
|
20240110,095300,313181805,2435,2435,2435,2425,4001
|
|
20240110,095200,303454490,2425,2425,2425,2425,1
|
|
20240110,095100,303452065,2430,2435,2435,2430,5568
|
|
20240110,095000,289921325,2435,2435,2435,2430,1031
|
|
20240110,094900,287415840,2435,2435,2435,2435,1505
|
|
20240110,094800,283751165,2440,2440,2440,2440,0
|
|
20240110,094700,283751165,2440,2440,2440,2440,66
|
|
20240110,094600,283590125,2440,2445,2445,2440,2212
|
|
20240110,094500,278192820,2445,2435,2445,2435,2213
|
|
20240110,094400,272797235,2440,2440,2440,2440,10
|
|
20240110,094300,272772835,2440,2435,2440,2435,1002
|
|
20240110,094200,270332955,2440,2435,2440,2435,3
|
|
20240110,094100,270325645,2440,2440,2440,2430,2777
|
|
20240110,094000,263561545,2440,2435,2440,2430,3003
|
|
20240110,093900,256262590,2440,2440,2440,2440,57
|
|
20240110,093800,256123510,2440,2440,2440,2440,5
|
|
20240110,093700,256111310,2435,2440,2440,2435,124
|
|
20240110,093600,255809365,2440,2440,2440,2440,61
|
|
20240110,093500,255660525,2430,2435,2435,2430,3855
|
|
20240110,093400,246289610,2435,2440,2440,2435,613
|
|
20240110,093300,244796575,2435,2435,2435,2435,1982
|
|
20240110,093200,239970405,2440,2440,2445,2440,3029
|
|
20240110,093100,232579640,2440,2440,2440,2440,205
|
|
20240110,093000,232079440,2445,2440,2445,2440,3902
|
|
20240110,092900,222554050,2440,2440,2440,2440,129
|
|
20240110,092800,222239290,2440,2440,2440,2440,1271
|
|
20240110,092700,219138050,2440,2440,2445,2440,1307
|
|
20240110,092600,215948965,2440,2440,2445,2440,4045
|
|
20240110,092500,206079155,2440,2440,2440,2435,6742
|
|
20240110,092400,189628680,2440,2440,2445,2440,3958
|
|
20240110,092300,179963360,2445,2445,2445,2445,2715
|
|
20240110,092200,173325185,2440,2440,2440,2440,369
|
|
20240110,092100,172424825,2445,2445,2445,2445,1001
|
|
20240110,092000,169977380,2445,2440,2445,2440,3206
|
|
20240110,091900,162154685,2440,2450,2450,2440,3760
|
|
20240110,091800,152961995,2445,2440,2445,2440,3648
|
|
20240110,091700,144044720,2440,2440,2440,2440,656
|
|
20240110,091600,142444080,2445,2435,2445,2430,3114
|
|
20240110,091500,134864820,2440,2440,2440,2440,30
|
|
20240110,091400,134791620,2440,2435,2440,2435,2254
|
|
20240110,091300,129299700,2435,2445,2445,2435,464
|
|
20240110,091200,128169445,2445,2445,2445,2435,104
|
|
20240110,091100,127915805,2445,2440,2445,2430,3499
|
|
20240110,091000,119384315,2440,2435,2450,2435,8758
|
|
20240110,090900,97983220,2440,2445,2450,2440,4115
|
|
20240110,090800,87917990,2440,2440,2440,2430,401
|
|
20240110,090700,86941550,2450,2435,2450,2425,2649
|
|
20240110,090600,80479570,2435,2425,2435,2425,166
|
|
20240110,090500,80077010,2415,2425,2425,2415,5816
|
|
20240110,090400,66024145,2425,2435,2435,2425,8143
|
|
20240110,090300,46264565,2430,2430,2435,2430,2407
|
|
20240110,090200,40413355,2430,2430,2435,2430,3779
|
|
20240110,090100,31230295,2435,2435,2435,2435,2844
|
|
20240110,090000,24305155,2440,2445,2445,2440,8673
|