613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,190900,1159417570,2700,2700,2700,2700,0
|
|
20240108,190800,1159417570,2700,2700,2700,2700,0
|
|
20240108,190700,1159417570,2700,2700,2700,2700,0
|
|
20240108,190600,1159417570,2700,2700,2700,2700,0
|
|
20240108,190500,1159417570,2700,2700,2700,2700,0
|
|
20240108,190400,1159417570,2700,2700,2700,2700,0
|
|
20240108,190300,1159417570,2700,2700,2700,2700,0
|
|
20240108,190200,1159417570,2700,2700,2700,2700,0
|
|
20240108,190100,1159417570,2700,2700,2700,2700,0
|
|
20240108,190000,1159417570,2700,2700,2700,2700,0
|
|
20240108,185900,1159417570,2700,2700,2700,2700,0
|
|
20240108,185800,1159417570,2700,2700,2700,2700,0
|
|
20240108,185700,1159417570,2700,2700,2700,2700,0
|
|
20240108,185600,1159417570,2700,2700,2700,2700,0
|
|
20240108,185500,1159417570,2700,2700,2700,2700,0
|
|
20240108,185400,1159417570,2700,2700,2700,2700,0
|
|
20240108,185300,1159417570,2700,2700,2700,2700,0
|
|
20240108,185200,1159417570,2700,2700,2700,2700,0
|
|
20240108,185100,1159417570,2700,2700,2700,2700,0
|
|
20240108,185000,1159417570,2700,2700,2700,2700,0
|
|
20240108,184900,1159417570,2700,2700,2700,2700,0
|
|
20240108,184800,1159417570,2700,2700,2700,2700,0
|
|
20240108,184700,1159417570,2700,2700,2700,2700,0
|
|
20240108,184600,1159417570,2700,2700,2700,2700,0
|
|
20240108,184500,1159417570,2700,2700,2700,2700,0
|
|
20240108,184400,1159417570,2700,2700,2700,2700,0
|
|
20240108,184300,1159417570,2700,2700,2700,2700,0
|
|
20240108,184200,1159417570,2700,2700,2700,2700,0
|
|
20240108,184100,1159417570,2700,2700,2700,2700,0
|
|
20240108,184000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,183900,1159417570,2700,2700,2700,2700,0
|
|
20240108,183800,1159417570,2700,2700,2700,2700,0
|
|
20240108,183700,1159417570,2700,2700,2700,2700,0
|
|
20240108,183600,1159417570,2700,2700,2700,2700,0
|
|
20240108,183500,1159417570,2700,2700,2700,2700,0
|
|
20240108,183400,1159417570,2700,2700,2700,2700,0
|
|
20240108,183300,1159417570,2700,2700,2700,2700,0
|
|
20240108,183200,1159417570,2700,2700,2700,2700,0
|
|
20240108,183100,1159417570,2700,2700,2700,2700,0
|
|
20240108,183000,1159417570,2700,2700,2700,2700,0
|
|
20240108,182900,1159417570,2700,2700,2700,2700,0
|
|
20240108,182800,1159417570,2700,2700,2700,2700,0
|
|
20240108,182700,1159417570,2700,2700,2700,2700,0
|
|
20240108,182600,1159417570,2700,2700,2700,2700,0
|
|
20240108,182500,1159417570,2700,2700,2700,2700,0
|
|
20240108,182400,1159417570,2700,2700,2700,2700,0
|
|
20240108,182300,1159417570,2700,2700,2700,2700,0
|
|
20240108,182200,1159417570,2700,2700,2700,2700,0
|
|
20240108,182100,1159417570,2700,2700,2700,2700,0
|
|
20240108,182000,1159417570,2700,2700,2700,2700,0
|
|
20240108,181900,1159417570,2700,2700,2700,2700,0
|
|
20240108,181800,1159417570,2700,2700,2700,2700,0
|
|
20240108,181700,1159417570,2700,2700,2700,2700,0
|
|
20240108,181600,1159417570,2700,2700,2700,2700,0
|
|
20240108,181500,1159417570,2700,2700,2700,2700,0
|
|
20240108,181400,1159417570,2700,2700,2700,2700,0
|
|
20240108,181300,1159417570,2700,2700,2700,2700,0
|
|
20240108,181200,1159417570,2700,2700,2700,2700,0
|
|
20240108,181100,1159417570,2700,2700,2700,2700,0
|
|
20240108,181000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,180900,1159417570,2700,2700,2700,2700,0
|
|
20240108,180800,1159417570,2700,2700,2700,2700,0
|
|
20240108,180700,1159417570,2700,2700,2700,2700,0
|
|
20240108,180600,1159417570,2700,2700,2700,2700,0
|
|
20240108,180500,1159417570,2700,2700,2700,2700,0
|
|
20240108,180400,1159417570,2700,2700,2700,2700,0
|
|
20240108,180300,1159417570,2700,2700,2700,2700,0
|
|
20240108,180200,1159417570,2700,2700,2700,2700,0
|
|
20240108,180100,1159417570,2700,2700,2700,2700,0
|
|
20240108,180000,1159417570,2700,2700,2700,2700,0
|
|
20240108,175900,1159417570,2700,2700,2700,2700,0
|
|
20240108,175800,1159417570,2700,2700,2700,2700,0
|
|
20240108,175700,1159417570,2700,2700,2700,2700,0
|
|
20240108,175600,1159417570,2700,2700,2700,2700,0
|
|
20240108,175500,1159417570,2700,2700,2700,2700,0
|
|
20240108,175400,1159417570,2700,2700,2700,2700,0
|
|
20240108,175300,1159417570,2700,2700,2700,2700,0
|
|
20240108,175200,1159417570,2700,2700,2700,2700,0
|
|
20240108,175100,1159417570,2700,2700,2700,2700,0
|
|
20240108,175000,1159417570,2700,2700,2700,2700,0
|
|
20240108,174900,1159417570,2700,2700,2700,2700,0
|
|
20240108,174800,1159417570,2700,2700,2700,2700,0
|
|
20240108,174700,1159417570,2700,2700,2700,2700,0
|
|
20240108,174600,1159417570,2700,2700,2700,2700,0
|
|
20240108,174500,1159417570,2700,2700,2700,2700,0
|
|
20240108,174400,1159417570,2700,2700,2700,2700,0
|
|
20240108,174300,1159417570,2700,2700,2700,2700,0
|
|
20240108,174200,1159417570,2700,2700,2700,2700,0
|
|
20240108,174100,1159417570,2700,2700,2700,2700,0
|
|
20240108,174000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,173900,1159417570,2700,2700,2700,2700,0
|
|
20240108,173800,1159417570,2700,2700,2700,2700,0
|
|
20240108,173700,1159417570,2700,2700,2700,2700,0
|
|
20240108,173600,1159417570,2700,2700,2700,2700,0
|
|
20240108,173500,1159417570,2700,2700,2700,2700,0
|
|
20240108,173400,1159417570,2700,2700,2700,2700,0
|
|
20240108,173300,1159417570,2700,2700,2700,2700,0
|
|
20240108,173200,1159417570,2700,2700,2700,2700,0
|
|
20240108,173100,1159417570,2700,2700,2700,2700,0
|
|
20240108,173000,1159417570,2700,2700,2700,2700,0
|
|
20240108,172900,1159417570,2700,2700,2700,2700,0
|
|
20240108,172800,1159417570,2700,2700,2700,2700,0
|
|
20240108,172700,1159417570,2700,2700,2700,2700,0
|
|
20240108,172600,1159417570,2700,2700,2700,2700,0
|
|
20240108,172500,1159417570,2700,2700,2700,2700,0
|
|
20240108,172400,1159417570,2700,2700,2700,2700,0
|
|
20240108,172300,1159417570,2700,2700,2700,2700,0
|
|
20240108,172200,1159417570,2700,2700,2700,2700,0
|
|
20240108,172100,1159417570,2700,2700,2700,2700,0
|
|
20240108,172000,1159417570,2700,2700,2700,2700,0
|
|
20240108,171900,1159417570,2700,2700,2700,2700,0
|
|
20240108,171800,1159417570,2700,2700,2700,2700,0
|
|
20240108,171700,1159417570,2700,2700,2700,2700,0
|
|
20240108,171600,1159417570,2700,2700,2700,2700,0
|
|
20240108,171500,1159417570,2700,2700,2700,2700,0
|
|
20240108,171400,1159417570,2700,2700,2700,2700,0
|
|
20240108,171300,1159417570,2700,2700,2700,2700,0
|
|
20240108,171200,1159417570,2700,2700,2700,2700,0
|
|
20240108,171100,1159417570,2700,2700,2700,2700,0
|
|
20240108,171000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,170900,1159417570,2700,2700,2700,2700,0
|
|
20240108,170800,1159417570,2700,2700,2700,2700,0
|
|
20240108,170700,1159417570,2700,2700,2700,2700,0
|
|
20240108,170600,1159417570,2700,2700,2700,2700,0
|
|
20240108,170500,1159417570,2700,2700,2700,2700,0
|
|
20240108,170400,1159417570,2700,2700,2700,2700,0
|
|
20240108,170300,1159417570,2700,2700,2700,2700,0
|
|
20240108,170200,1159417570,2700,2700,2700,2700,0
|
|
20240108,170100,1159417570,2700,2700,2700,2700,0
|
|
20240108,170000,1159417570,2700,2700,2700,2700,0
|
|
20240108,165900,1159417570,2700,2700,2700,2700,0
|
|
20240108,165800,1159417570,2700,2700,2700,2700,0
|
|
20240108,165700,1159417570,2700,2700,2700,2700,0
|
|
20240108,165600,1159417570,2700,2700,2700,2700,0
|
|
20240108,165500,1159417570,2700,2700,2700,2700,0
|
|
20240108,165400,1159417570,2700,2700,2700,2700,0
|
|
20240108,165300,1159417570,2700,2700,2700,2700,0
|
|
20240108,165200,1159417570,2700,2700,2700,2700,0
|
|
20240108,165100,1159417570,2700,2700,2700,2700,0
|
|
20240108,165000,1159417570,2700,2700,2700,2700,0
|
|
20240108,164900,1159417570,2700,2700,2700,2700,0
|
|
20240108,164800,1159417570,2700,2700,2700,2700,0
|
|
20240108,164700,1159417570,2700,2700,2700,2700,0
|
|
20240108,164600,1159417570,2700,2700,2700,2700,0
|
|
20240108,164500,1159417570,2700,2700,2700,2700,0
|
|
20240108,164400,1159417570,2700,2700,2700,2700,0
|
|
20240108,164300,1159417570,2700,2700,2700,2700,0
|
|
20240108,164200,1159417570,2700,2700,2700,2700,0
|
|
20240108,164100,1159417570,2700,2700,2700,2700,0
|
|
20240108,164000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,163900,1159417570,2700,2700,2700,2700,0
|
|
20240108,163800,1159417570,2700,2700,2700,2700,0
|
|
20240108,163700,1159417570,2700,2700,2700,2700,0
|
|
20240108,163600,1159417570,2700,2700,2700,2700,0
|
|
20240108,163500,1159417570,2700,2700,2700,2700,0
|
|
20240108,163400,1159417570,2700,2700,2700,2700,0
|
|
20240108,163300,1159417570,2700,2700,2700,2700,0
|
|
20240108,163200,1159417570,2700,2700,2700,2700,0
|
|
20240108,163100,1159417570,2700,2700,2700,2700,0
|
|
20240108,163000,1159417570,2700,2700,2700,2700,0
|
|
20240108,162900,1159417570,2700,2700,2700,2700,0
|
|
20240108,162800,1159417570,2700,2700,2700,2700,0
|
|
20240108,162700,1159417570,2700,2700,2700,2700,0
|
|
20240108,162600,1159417570,2700,2700,2700,2700,0
|
|
20240108,162500,1159417570,2700,2700,2700,2700,0
|
|
20240108,162400,1159417570,2700,2700,2700,2700,0
|
|
20240108,162300,1159417570,2700,2700,2700,2700,0
|
|
20240108,162200,1159417570,2700,2700,2700,2700,0
|
|
20240108,162100,1159417570,2700,2700,2700,2700,0
|
|
20240108,162000,1159417570,2700,2700,2700,2700,0
|
|
20240108,161900,1159417570,2700,2700,2700,2700,0
|
|
20240108,161800,1159417570,2700,2700,2700,2700,0
|
|
20240108,161700,1159417570,2700,2700,2700,2700,0
|
|
20240108,161600,1159417570,2700,2700,2700,2700,0
|
|
20240108,161500,1159417570,2700,2700,2700,2700,0
|
|
20240108,161400,1159417570,2700,2700,2700,2700,0
|
|
20240108,161300,1159417570,2700,2700,2700,2700,0
|
|
20240108,161200,1159417570,2700,2700,2700,2700,0
|
|
20240108,161100,1159417570,2700,2700,2700,2700,0
|
|
20240108,161000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,160900,1159417570,2700,2700,2700,2700,0
|
|
20240108,160800,1159417570,2700,2700,2700,2700,0
|
|
20240108,160700,1159417570,2700,2700,2700,2700,0
|
|
20240108,160600,1159417570,2700,2700,2700,2700,0
|
|
20240108,160500,1159417570,2700,2700,2700,2700,0
|
|
20240108,160400,1159417570,2700,2700,2700,2700,0
|
|
20240108,160300,1159417570,2700,2700,2700,2700,0
|
|
20240108,160200,1159417570,2700,2700,2700,2700,0
|
|
20240108,160100,1159417570,2700,2700,2700,2700,0
|
|
20240108,160000,1159417570,2700,2700,2700,2700,0
|
|
20240108,155900,1159417570,2700,2700,2700,2700,0
|
|
20240108,155800,1159417570,2700,2700,2700,2700,0
|
|
20240108,155700,1159417570,2700,2700,2700,2700,0
|
|
20240108,155600,1159417570,2700,2700,2700,2700,0
|
|
20240108,155500,1159417570,2700,2700,2700,2700,0
|
|
20240108,155400,1159417570,2700,2700,2700,2700,0
|
|
20240108,155300,1159417570,2700,2700,2700,2700,0
|
|
20240108,155200,1159417570,2700,2700,2700,2700,0
|
|
20240108,155100,1159417570,2700,2700,2700,2700,0
|
|
20240108,155000,1159417570,2700,2700,2700,2700,0
|
|
20240108,154900,1159417570,2700,2700,2700,2700,0
|
|
20240108,154800,1159417570,2700,2700,2700,2700,0
|
|
20240108,154700,1159417570,2700,2700,2700,2700,0
|
|
20240108,154600,1159417570,2700,2700,2700,2700,0
|
|
20240108,154500,1159417570,2700,2700,2700,2700,0
|
|
20240108,154400,1159417570,2700,2700,2700,2700,0
|
|
20240108,154300,1159417570,2700,2700,2700,2700,0
|
|
20240108,154200,1159417570,2700,2700,2700,2700,0
|
|
20240108,154100,1159417570,2700,2700,2700,2700,0
|
|
20240108,154000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,153900,1159417570,2700,2700,2700,2700,0
|
|
20240108,153800,1159417570,2700,2700,2700,2700,0
|
|
20240108,153700,1159417570,2700,2700,2700,2700,0
|
|
20240108,153600,1159417570,2700,2700,2700,2700,0
|
|
20240108,153500,1159417570,2700,2700,2700,2700,0
|
|
20240108,153400,1159417570,2700,2700,2700,2700,0
|
|
20240108,153300,1159417570,2700,2700,2700,2700,0
|
|
20240108,153200,1159417570,2700,2700,2700,2700,0
|
|
20240108,153100,1159417570,2700,2700,2700,2700,0
|
|
20240108,153000,1159417570,2700,2700,2700,2700,11613
|
|
20240108,152900,1128062470,2700,2700,2700,2700,0
|
|
20240108,152800,1128062470,2700,2700,2700,2700,0
|
|
20240108,152700,1128062470,2700,2700,2700,2700,0
|
|
20240108,152600,1128062470,2700,2700,2700,2700,0
|
|
20240108,152500,1128062470,2700,2700,2700,2700,0
|
|
20240108,152400,1128062470,2700,2700,2700,2700,0
|
|
20240108,152300,1128062470,2700,2700,2700,2700,0
|
|
20240108,152200,1128062470,2700,2700,2700,2700,0
|
|
20240108,152100,1128062470,2700,2700,2700,2700,0
|
|
20240108,152000,1128062470,2700,2700,2700,2700,0
|
|
20240108,151900,1128062470,2700,2695,2700,2695,1142
|
|
20240108,151800,1124983480,2700,2695,2700,2695,124
|
|
20240108,151700,1124648685,2695,2695,2700,2695,700
|
|
20240108,151600,1122762110,2700,2695,2700,2695,545
|
|
20240108,151500,1121292960,2700,2695,2700,2690,5341
|
|
20240108,151400,1106907775,2700,2695,2700,2695,264
|
|
20240108,151300,1106195585,2700,2700,2700,2695,524
|
|
20240108,151200,1104780840,2695,2695,2695,2695,3192
|
|
20240108,151100,1096178400,2695,2695,2695,2690,216
|
|
20240108,151000,1095596780,2695,2690,2695,2690,5690
|
|
20240108,150900,1080265515,2690,2700,2700,2690,867
|
|
20240108,150800,1077928425,2700,2695,2700,2690,7162
|
|
20240108,150700,1058625740,2695,2690,2695,2690,4345
|
|
20240108,150600,1046919715,2695,2690,2695,2690,7017
|
|
20240108,150500,1028009400,2695,2690,2695,2690,1682
|
|
20240108,150400,1023484090,2690,2690,2690,2685,8066
|
|
20240108,150300,1001792415,2690,2690,2690,2690,419
|
|
20240108,150200,1000665305,2685,2690,2690,2685,2072
|
|
20240108,150100,995101965,2690,2690,2690,2690,304
|
|
20240108,150000,994284205,2685,2685,2685,2685,803
|
|
20240108,145900,992128150,2690,2690,2690,2685,848
|
|
20240108,145800,989848030,2690,2690,2690,2685,371
|
|
20240108,145700,988851840,2690,2680,2690,2680,440
|
|
20240108,145600,987669990,2685,2685,2685,2685,1
|
|
20240108,145500,987667305,2680,2685,2685,2680,2069
|
|
20240108,145400,982112960,2685,2680,2685,2680,220
|
|
20240108,145300,981522360,2680,2680,2680,2680,10
|
|
20240108,145200,981495560,2680,2685,2685,2680,103
|
|
20240108,145100,981219505,2680,2685,2685,2680,1006
|
|
20240108,145000,978518445,2685,2685,2685,2685,7
|
|
20240108,144900,978499650,2685,2685,2685,2685,0
|
|
20240108,144800,978499650,2685,2685,2685,2685,1000
|
|
20240108,144700,975814650,2680,2680,2680,2680,441
|
|
20240108,144600,974632770,2680,2680,2680,2680,505
|
|
20240108,144500,973279370,2680,2680,2680,2680,685
|
|
20240108,144400,971443570,2680,2680,2680,2680,327
|
|
20240108,144300,970567210,2680,2675,2680,2675,2632
|
|
20240108,144200,963525950,2680,2680,2680,2680,173
|
|
20240108,144100,963062310,2685,2685,2685,2680,335
|
|
20240108,144000,962163500,2685,2685,2685,2685,0
|
|
20240108,143900,962163500,2685,2685,2685,2685,3
|
|
20240108,143800,962155445,2685,2675,2685,2675,3
|
|
20240108,143700,962147410,2685,2685,2685,2685,161
|
|
20240108,143600,961715125,2685,2685,2685,2685,1643
|
|
20240108,143500,957303670,2685,2680,2685,2675,206
|
|
20240108,143400,956750850,2680,2680,2680,2680,0
|
|
20240108,143300,956750850,2680,2680,2680,2680,452
|
|
20240108,143200,955539490,2685,2680,2685,2680,663
|
|
20240108,143100,953761865,2680,2680,2685,2680,1264
|
|
20240108,143000,950374340,2680,2680,2685,2680,1785
|
|
20240108,142900,945590535,2680,2680,2680,2680,1118
|
|
20240108,142800,942594295,2680,2680,2680,2680,1782
|
|
20240108,142700,937818535,2685,2685,2685,2680,955
|
|
20240108,142600,935258630,2680,2680,2680,2680,297
|
|
20240108,142500,934462670,2680,2680,2680,2680,1
|
|
20240108,142400,934459990,2675,2675,2675,2675,1
|
|
20240108,142300,934457315,2680,2680,2680,2680,0
|
|
20240108,142200,934457315,2680,2680,2680,2680,0
|
|
20240108,142100,934457315,2680,2680,2680,2680,3
|
|
20240108,142000,934449275,2675,2675,2675,2675,400
|
|
20240108,141900,933379275,2675,2680,2680,2675,250
|
|
20240108,141800,932710275,2680,2680,2680,2680,1088
|
|
20240108,141700,929794435,2685,2685,2685,2685,105
|
|
20240108,141600,929512510,2685,2685,2685,2685,407
|
|
20240108,141500,928419715,2680,2680,2680,2680,0
|
|
20240108,141400,928419715,2680,2680,2685,2680,123
|
|
20240108,141300,928089470,2680,2685,2685,2680,112
|
|
20240108,141200,927789215,2680,2680,2680,2680,693
|
|
20240108,141100,925931975,2680,2680,2680,2680,1092
|
|
20240108,141000,923005415,2680,2680,2680,2680,400
|
|
20240108,140900,921933415,2680,2680,2680,2680,0
|
|
20240108,140800,921933415,2680,2680,2680,2680,650
|
|
20240108,140700,920191415,2680,2675,2680,2675,151
|
|
20240108,140600,919786985,2680,2680,2680,2680,342
|
|
20240108,140500,918870425,2680,2680,2680,2680,508
|
|
20240108,140400,917508985,2680,2680,2680,2680,65
|
|
20240108,140300,917334785,2685,2685,2685,2685,3
|
|
20240108,140200,917326730,2680,2685,2685,2680,350
|
|
20240108,140100,916388480,2685,2685,2685,2685,4
|
|
20240108,140000,916377740,2680,2680,2680,2680,0
|
|
20240108,135900,916377740,2680,2680,2680,2680,50
|
|
20240108,135800,916243740,2680,2680,2680,2680,379
|
|
20240108,135700,915228020,2680,2680,2680,2680,5
|
|
20240108,135600,915214620,2680,2680,2680,2680,201
|
|
20240108,135500,914675940,2675,2675,2675,2675,10
|
|
20240108,135400,914649190,2675,2675,2675,2665,2560
|
|
20240108,135300,907817315,2675,2675,2675,2675,100
|
|
20240108,135200,907549815,2675,2675,2675,2675,889
|
|
20240108,135100,905171740,2675,2675,2675,2675,561
|
|
20240108,135000,903671065,2675,2675,2675,2675,295
|
|
20240108,134900,902881940,2675,2675,2675,2675,103
|
|
20240108,134800,902606415,2670,2670,2670,2670,150
|
|
20240108,134700,902205915,2675,2680,2680,2675,1699
|
|
20240108,134600,897659690,2680,2680,2680,2680,3500
|
|
20240108,134500,888279690,2675,2675,2675,2675,0
|
|
20240108,134400,888279690,2675,2675,2675,2675,46
|
|
20240108,134300,888156640,2675,2675,2675,2675,0
|
|
20240108,134200,888156640,2675,2675,2675,2675,0
|
|
20240108,134100,888156640,2675,2675,2675,2675,1
|
|
20240108,134000,888153965,2680,2680,2680,2680,0
|
|
20240108,133900,888153965,2680,2675,2680,2675,632
|
|
20240108,133800,886460705,2670,2670,2675,2670,751
|
|
20240108,133700,884455385,2675,2675,2675,2675,0
|
|
20240108,133600,884455385,2675,2675,2675,2675,19
|
|
20240108,133500,884404560,2675,2670,2675,2670,3168
|
|
20240108,133400,875934665,2675,2670,2675,2670,111
|
|
20240108,133300,875638245,2670,2670,2670,2670,0
|
|
20240108,133200,875638245,2670,2670,2670,2670,0
|
|
20240108,133100,875638245,2670,2670,2670,2670,310
|
|
20240108,133000,874810545,2670,2670,2670,2670,1
|
|
20240108,132900,874807875,2670,2670,2670,2670,16
|
|
20240108,132800,874765155,2670,2675,2675,2670,19
|
|
20240108,132700,874714405,2670,2670,2670,2670,514
|
|
20240108,132600,873342025,2675,2675,2675,2675,0
|
|
20240108,132500,873342025,2675,2675,2675,2675,60
|
|
20240108,132400,873181525,2675,2675,2675,2675,174
|
|
20240108,132300,872716075,2665,2665,2665,2665,12
|
|
20240108,132200,872684095,2665,2670,2670,2665,510
|
|
20240108,132100,871322465,2670,2675,2675,2670,294
|
|
20240108,132000,870537465,2675,2670,2675,2670,263
|
|
20240108,131900,869834640,2675,2670,2675,2670,51
|
|
20240108,131800,869698220,2670,2670,2670,2670,6
|
|
20240108,131700,869682200,2670,2670,2670,2670,323
|
|
20240108,131600,868819790,2675,2675,2675,2675,311
|
|
20240108,131500,867987865,2680,2675,2680,2675,228
|
|
20240108,131400,867377060,2680,2675,2680,2675,151
|
|
20240108,131300,866973130,2680,2675,2680,2675,15
|
|
20240108,131200,866932955,2670,2680,2680,2670,1831
|
|
20240108,131100,862044145,2680,2680,2680,2680,48
|
|
20240108,131000,861915505,2680,2680,2685,2680,563
|
|
20240108,130900,860406655,2680,2675,2680,2675,1490
|
|
20240108,130800,856413700,2675,2685,2685,2675,2460
|
|
20240108,130700,849820405,2685,2685,2685,2685,0
|
|
20240108,130600,849820405,2685,2685,2685,2685,400
|
|
20240108,130500,848746405,2685,2680,2685,2680,4437
|
|
20240108,130400,836855235,2680,2675,2680,2675,1329
|
|
20240108,130300,833300150,2675,2675,2675,2675,2
|
|
20240108,130200,833294800,2675,2670,2675,2670,38
|
|
20240108,130100,833193330,2670,2670,2670,2670,1044
|
|
20240108,130000,830405850,2670,2670,2675,2670,996
|
|
20240108,125900,827746525,2675,2670,2675,2670,1005
|
|
20240108,125800,825062980,2670,2670,2670,2670,5
|
|
20240108,125700,825049630,2665,2665,2665,2665,0
|
|
20240108,125600,825049630,2665,2665,2665,2665,6
|
|
20240108,125500,825033640,2670,2670,2670,2670,0
|
|
20240108,125400,825033640,2670,2670,2670,2670,5
|
|
20240108,125300,825020290,2665,2665,2665,2665,7
|
|
20240108,125200,825001635,2665,2665,2665,2665,515
|
|
20240108,125100,823629160,2665,2665,2665,2665,505
|
|
20240108,125000,822283335,2665,2665,2665,2665,480
|
|
20240108,124900,821004135,2665,2675,2675,2660,7
|
|
20240108,124800,820985490,2660,2660,2675,2660,9
|
|
20240108,124700,820961535,2675,2675,2675,2675,2
|
|
20240108,124600,820956185,2660,2670,2670,2660,5007
|
|
20240108,124500,807636985,2670,2670,2675,2670,1141
|
|
20240108,124400,804584930,2665,2665,2665,2665,8
|
|
20240108,124300,804563610,2660,2660,2660,2660,5
|
|
20240108,124200,804550310,2660,2670,2670,2660,309
|
|
20240108,124100,803725290,2670,2670,2670,2670,4
|
|
20240108,124000,803714610,2660,2670,2670,2660,167
|
|
20240108,123900,803268870,2670,2670,2670,2660,417
|
|
20240108,123800,802159540,2660,2670,2670,2660,1685
|
|
20240108,123700,797677340,2670,2670,2670,2670,3
|
|
20240108,123600,797669330,2660,2660,2660,2660,5
|
|
20240108,123500,797656030,2660,2665,2665,2660,414
|
|
20240108,123400,796554785,2665,2665,2665,2665,523
|
|
20240108,123300,795160990,2665,2665,2665,2665,501
|
|
20240108,123200,793825825,2665,2665,2665,2665,38
|
|
20240108,123100,793724555,2670,2670,2670,2670,231
|
|
20240108,123000,793107785,2670,2670,2670,2670,94
|
|
20240108,122900,792856805,2670,2670,2670,2670,108
|
|
20240108,122800,792568445,2670,2670,2670,2670,0
|
|
20240108,122700,792568445,2670,2670,2670,2670,1096
|
|
20240108,122600,789642125,2665,2665,2665,2665,1915
|
|
20240108,122500,784538650,2665,2665,2665,2665,1
|
|
20240108,122400,784535985,2670,2670,2670,2670,0
|
|
20240108,122300,784535985,2670,2665,2670,2665,183
|
|
20240108,122200,784048180,2665,2665,2665,2665,7
|
|
20240108,122100,784029525,2665,2665,2665,2665,203
|
|
20240108,122000,783488530,2665,2665,2665,2665,100
|
|
20240108,121900,783222030,2660,2660,2660,2660,143
|
|
20240108,121800,782841650,2660,2665,2665,2660,154
|
|
20240108,121700,782431250,2665,2670,2670,2665,120
|
|
20240108,121600,782111370,2675,2675,2675,2675,291
|
|
20240108,121500,781332945,2675,2670,2675,2670,2112
|
|
20240108,121400,775683350,2675,2675,2675,2675,51
|
|
20240108,121300,775546925,2675,2675,2675,2675,102
|
|
20240108,121200,775274075,2660,2670,2670,2660,4
|
|
20240108,121100,775263405,2670,2670,2675,2670,1003
|
|
20240108,121000,772585390,2670,2670,2670,2670,0
|
|
20240108,120900,772585390,2670,2660,2670,2660,428
|
|
20240108,120800,771444705,2665,2660,2665,2660,716
|
|
20240108,120700,769537070,2665,2660,2665,2660,110
|
|
20240108,120600,769244420,2660,2660,2660,2660,1704
|
|
20240108,120500,764711780,2660,2665,2665,2660,3935
|
|
20240108,120400,754229620,2665,2670,2670,2665,1512
|
|
20240108,120300,750198990,2670,2670,2670,2670,52
|
|
20240108,120200,750060150,2670,2670,2670,2670,78
|
|
20240108,120100,749851890,2670,2675,2680,2670,668
|
|
20240108,120000,748062580,2680,2680,2680,2680,2
|
|
20240108,115900,748057220,2670,2670,2670,2670,402
|
|
20240108,115800,746983880,2680,2675,2680,2670,1355
|
|
20240108,115700,743362410,2675,2675,2675,2675,24
|
|
20240108,115600,743298210,2680,2675,2680,2675,32
|
|
20240108,115500,743212605,2675,2675,2675,2675,640
|
|
20240108,115400,741500605,2675,2675,2680,2675,213
|
|
20240108,115300,740930825,2680,2675,2680,2675,89
|
|
20240108,115200,740692745,2675,2675,2675,2675,218
|
|
20240108,115100,740109595,2680,2675,2680,2675,506
|
|
20240108,115000,738756020,2680,2670,2680,2670,305
|
|
20240108,114900,737939620,2680,2675,2680,2675,6
|
|
20240108,114800,737923550,2680,2675,2680,2670,983
|
|
20240108,114700,735289995,2675,2680,2680,2675,366
|
|
20240108,114600,734310780,2680,2680,2680,2680,2
|
|
20240108,114500,734305420,2680,2680,2685,2680,1563
|
|
20240108,114400,730115515,2685,2680,2685,2680,1368
|
|
20240108,114300,726443970,2680,2685,2685,2680,305
|
|
20240108,114200,725625830,2680,2690,2690,2680,316
|
|
20240108,114100,724778650,2685,2685,2690,2685,372
|
|
20240108,114000,723779450,2685,2690,2690,2685,4941
|
|
20240108,113900,710488190,2690,2690,2695,2690,2502
|
|
20240108,113800,703755310,2695,2695,2695,2690,3477
|
|
20240108,113700,694384810,2695,2695,2695,2690,212
|
|
20240108,113600,693813475,2695,2695,2695,2695,965
|
|
20240108,113500,691212800,2695,2690,2695,2690,907
|
|
20240108,113400,688768965,2695,2690,2695,2690,4931
|
|
20240108,113300,675479930,2690,2690,2695,2690,1020
|
|
20240108,113200,672731715,2695,2690,2695,2690,782
|
|
20240108,113100,670627235,2690,2685,2695,2685,712
|
|
20240108,113000,668708960,2695,2695,2695,2690,6229
|
|
20240108,112900,651921810,2695,2695,2695,2690,1994
|
|
20240108,112800,646548055,2695,2685,2695,2685,8555
|
|
20240108,112700,623529475,2685,2685,2685,2685,301
|
|
20240108,112600,622721290,2685,2685,2690,2685,313
|
|
20240108,112500,621879880,2685,2680,2690,2680,221
|
|
20240108,112400,621286480,2680,2680,2680,2680,371
|
|
20240108,112300,620292200,2680,2690,2690,2680,287
|
|
20240108,112200,619523000,2690,2680,2690,2680,4002
|
|
20240108,112100,608765725,2685,2680,2685,2680,128
|
|
20240108,112000,608422065,2680,2685,2685,2680,3274
|
|
20240108,111900,599636375,2685,2685,2685,2685,905
|
|
20240108,111800,597206450,2685,2685,2685,2685,212
|
|
20240108,111700,596637230,2685,2690,2690,2685,708
|
|
20240108,111600,594734255,2690,2685,2690,2685,1024
|
|
20240108,111500,591984810,2685,2685,2690,2685,1114
|
|
20240108,111400,588993715,2685,2685,2690,2685,1165
|
|
20240108,111300,585865630,2685,2690,2690,2685,100
|
|
20240108,111200,585597090,2690,2685,2690,2685,989
|
|
20240108,111100,582937190,2690,2690,2690,2685,3071
|
|
20240108,111000,574676220,2690,2680,2690,2680,7365
|
|
20240108,110900,554898720,2680,2680,2685,2680,576
|
|
20240108,110800,553354995,2680,2680,2685,2680,804
|
|
20240108,110700,551200270,2680,2685,2685,2680,5
|
|
20240108,110600,551186865,2680,2670,2680,2670,11789
|
|
20240108,110500,519603880,2675,2670,2675,2670,4
|
|
20240108,110400,519593195,2670,2675,2675,2670,7
|
|
20240108,110300,519574485,2675,2670,2675,2670,1523
|
|
20240108,110200,515508070,2670,2670,2680,2670,64
|
|
20240108,110100,515336925,2670,2675,2675,2670,909
|
|
20240108,110000,512905355,2680,2680,2680,2675,54
|
|
20240108,105900,512760890,2675,2680,2680,2675,2581
|
|
20240108,105800,505844215,2675,2675,2680,2675,742
|
|
20240108,105700,503859360,2670,2665,2675,2665,2177
|
|
20240108,105600,498035940,2665,2665,2665,2665,1
|
|
20240108,105500,498033275,2675,2670,2675,2665,2407
|
|
20240108,105400,491606585,2665,2665,2670,2665,5
|
|
20240108,105300,491593255,2665,2665,2665,2665,524
|
|
20240108,105200,490196795,2665,2665,2670,2665,156
|
|
20240108,105100,489781045,2665,2665,2670,2665,63
|
|
20240108,105000,489613025,2670,2665,2670,2665,578
|
|
20240108,104900,488070770,2665,2670,2670,2665,5
|
|
20240108,104800,488057425,2670,2660,2670,2660,980
|
|
20240108,104700,485445970,2660,2660,2660,2660,3
|
|
20240108,104600,485437990,2665,2665,2665,2660,404
|
|
20240108,104500,484362835,2660,2660,2665,2660,5
|
|
20240108,104400,484349530,2660,2665,2665,2660,14
|
|
20240108,104300,484312285,2655,2665,2665,2655,12
|
|
20240108,104200,484280325,2665,2660,2665,2655,802
|
|
20240108,104100,482147005,2655,2655,2655,2655,27
|
|
20240108,104000,482075320,2665,2655,2665,2655,1331
|
|
20240108,103900,478535025,2655,2655,2655,2655,3
|
|
20240108,103800,478527060,2655,2660,2660,2655,5
|
|
20240108,103700,478513775,2660,2660,2660,2660,435
|
|
20240108,103600,477356675,2665,2670,2670,2665,3673
|
|
20240108,103500,467559385,2670,2670,2670,2665,5
|
|
20240108,103400,467546045,2665,2660,2665,2660,3444
|
|
20240108,103300,458368150,2665,2665,2665,2660,53
|
|
20240108,103200,458227155,2665,2660,2665,2660,4
|
|
20240108,103100,458216505,2660,2660,2665,2660,473
|
|
20240108,103000,456958320,2665,2670,2670,2665,605
|
|
20240108,102900,455345490,2670,2670,2670,2665,352
|
|
20240108,102800,454405905,2665,2665,2670,2665,225
|
|
20240108,102700,453805270,2665,2670,2670,2665,77
|
|
20240108,102600,453599750,2665,2665,2670,2665,109
|
|
20240108,102500,453308870,2670,2670,2670,2665,202
|
|
20240108,102400,452769540,2670,2655,2670,2655,3693
|
|
20240108,102300,442918720,2655,2660,2660,2655,585
|
|
20240108,102200,441362635,2665,2665,2665,2665,2094
|
|
20240108,102100,435782125,2650,2660,2665,2650,3649
|
|
20240108,102000,426073305,2660,2650,2660,2650,6
|
|
20240108,101900,426057395,2660,2660,2660,2660,544
|
|
20240108,101800,424610355,2660,2650,2660,2650,6
|
|
20240108,101700,424594435,2660,2645,2660,2645,12210
|
|
20240108,101600,392237895,2660,2645,2660,2645,1002
|
|
20240108,101500,389587590,2660,2645,2660,2645,3
|
|
20240108,101400,389579640,2645,2660,2660,2645,172
|
|
20240108,101300,389122885,2645,2660,2660,2645,3020
|
|
20240108,101200,381134745,2660,2660,2660,2645,224
|
|
20240108,101100,380540015,2645,2660,2660,2645,698
|
|
20240108,101000,378690775,2650,2650,2650,2650,0
|
|
20240108,100900,378690775,2650,2650,2665,2650,326
|
|
20240108,100800,377826860,2650,2650,2650,2650,5
|
|
20240108,100700,377813610,2665,2665,2665,2650,12781
|
|
20240108,100600,343939735,2665,2665,2665,2665,0
|
|
20240108,100500,343939735,2665,2665,2665,2665,73
|
|
20240108,100400,343745190,2665,2650,2665,2650,4004
|
|
20240108,100300,333074545,2665,2665,2665,2665,800
|
|
20240108,100200,330942545,2665,2665,2665,2650,533
|
|
20240108,100100,329529900,2665,2665,2665,2665,668
|
|
20240108,100000,327749680,2665,2665,2665,2665,131
|
|
20240108,095900,327400565,2665,2665,2665,2665,48
|
|
20240108,095800,327272645,2660,2660,2665,2660,502
|
|
20240108,095700,325936285,2660,2655,2660,2655,2157
|
|
20240108,095600,320202770,2660,2655,2660,2655,1245
|
|
20240108,095500,316895035,2655,2650,2655,2650,1781
|
|
20240108,095400,312174315,2650,2655,2655,2650,2245
|
|
20240108,095300,306217095,2655,2655,2655,2655,129
|
|
20240108,095200,305874600,2655,2650,2655,2650,10
|
|
20240108,095100,305848055,2650,2650,2650,2650,1005
|
|
20240108,095000,303184805,2655,2650,2655,2650,126
|
|
20240108,094900,302850400,2655,2655,2655,2655,352
|
|
20240108,094800,301915840,2660,2660,2660,2660,11
|
|
20240108,094700,301886580,2660,2660,2660,2660,0
|
|
20240108,094600,301886580,2660,2660,2660,2660,1
|
|
20240108,094500,301883920,2645,2660,2660,2645,1221
|
|
20240108,094400,298651705,2660,2645,2660,2645,1006
|
|
20240108,094300,295986855,2640,2645,2645,2640,1594
|
|
20240108,094200,291771255,2640,2630,2640,2625,1022
|
|
20240108,094100,289083510,2625,2645,2645,2625,2153
|
|
20240108,094000,283424265,2645,2655,2655,2630,9369
|
|
20240108,093900,258639630,2660,2660,2660,2660,401
|
|
20240108,093800,257572970,2660,2665,2665,2655,1331
|
|
20240108,093700,254030715,2660,2670,2670,2660,3240
|
|
20240108,093600,245391995,2670,2680,2680,2670,221
|
|
20240108,093500,244799825,2680,2680,2680,2680,13
|
|
20240108,093400,244764985,2680,2680,2680,2680,13
|
|
20240108,093300,244730145,2680,2680,2680,2680,376
|
|
20240108,093200,243722465,2680,2665,2680,2665,4192
|
|
20240108,093100,232505390,2670,2670,2670,2670,51
|
|
20240108,093000,232369220,2670,2665,2675,2665,1653
|
|
20240108,092900,227955710,2670,2665,2670,2665,181
|
|
20240108,092800,227472695,2665,2670,2670,2665,1821
|
|
20240108,092700,222612200,2675,2675,2675,2675,1374
|
|
20240108,092600,218936750,2675,2680,2680,2670,1738
|
|
20240108,092500,214288495,2675,2680,2680,2670,2849
|
|
20240108,092400,206669660,2670,2685,2685,2670,4732
|
|
20240108,092300,193995095,2685,2685,2690,2685,2549
|
|
20240108,092200,187146505,2685,2685,2690,2680,4972
|
|
20240108,092100,173797945,2685,2685,2685,2680,19
|
|
20240108,092000,173746995,2680,2670,2690,2670,17827
|
|
20240108,091900,125912910,2670,2670,2675,2670,1528
|
|
20240108,091800,121833115,2670,2670,2675,2670,5070
|
|
20240108,091700,108271780,2665,2670,2675,2665,7045
|
|
20240108,091600,89461610,2665,2650,2665,2640,5270
|
|
20240108,091500,75469750,2650,2645,2650,2645,150
|
|
20240108,091400,75072340,2645,2645,2645,2645,157
|
|
20240108,091300,74657075,2645,2645,2645,2645,522
|
|
20240108,091200,73276385,2645,2645,2650,2645,602
|
|
20240108,091100,71684085,2645,2645,2645,2645,394
|
|
20240108,091000,70641955,2645,2650,2650,2645,642
|
|
20240108,090900,68941340,2650,2650,2650,2650,105
|
|
20240108,090800,68663090,2650,2650,2650,2650,153
|
|
20240108,090700,68257640,2635,2635,2645,2635,452
|
|
20240108,090600,67064375,2635,2635,2635,2635,881
|
|
20240108,090500,64742940,2635,2630,2635,2620,4731
|
|
20240108,090400,52322595,2625,2625,2630,2625,1530
|
|
20240108,090300,48304325,2625,2625,2625,2620,1165
|
|
20240108,090200,45246950,2625,2635,2660,2620,5690
|
|
20240108,090100,30300970,2660,2635,2660,2635,1917
|
|
20240108,090000,25217165,2620,2625,2625,2620,9607
|