613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,190900,1058340215,2660,2660,2660,2660,0
|
|
20240111,190800,1058340215,2660,2660,2660,2660,0
|
|
20240111,190700,1058340215,2660,2660,2660,2660,0
|
|
20240111,190600,1058340215,2660,2660,2660,2660,0
|
|
20240111,190500,1058340215,2660,2660,2660,2660,0
|
|
20240111,190400,1058340215,2660,2660,2660,2660,0
|
|
20240111,190300,1058340215,2660,2660,2660,2660,0
|
|
20240111,190200,1058340215,2660,2660,2660,2660,0
|
|
20240111,190100,1058340215,2660,2660,2660,2660,0
|
|
20240111,190000,1058340215,2660,2660,2660,2660,0
|
|
20240111,185900,1058340215,2660,2660,2660,2660,0
|
|
20240111,185800,1058340215,2660,2660,2660,2660,0
|
|
20240111,185700,1058340215,2660,2660,2660,2660,0
|
|
20240111,185600,1058340215,2660,2660,2660,2660,0
|
|
20240111,185500,1058340215,2660,2660,2660,2660,0
|
|
20240111,185400,1058340215,2660,2660,2660,2660,0
|
|
20240111,185300,1058340215,2660,2660,2660,2660,0
|
|
20240111,185200,1058340215,2660,2660,2660,2660,0
|
|
20240111,185100,1058340215,2660,2660,2660,2660,0
|
|
20240111,185000,1058340215,2660,2660,2660,2660,0
|
|
20240111,184900,1058340215,2660,2660,2660,2660,0
|
|
20240111,184800,1058340215,2660,2660,2660,2660,0
|
|
20240111,184700,1058340215,2660,2660,2660,2660,0
|
|
20240111,184600,1058340215,2660,2660,2660,2660,0
|
|
20240111,184500,1058340215,2660,2660,2660,2660,0
|
|
20240111,184400,1058340215,2660,2660,2660,2660,0
|
|
20240111,184300,1058340215,2660,2660,2660,2660,0
|
|
20240111,184200,1058340215,2660,2660,2660,2660,0
|
|
20240111,184100,1058340215,2660,2660,2660,2660,0
|
|
20240111,184000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,183900,1058340215,2660,2660,2660,2660,0
|
|
20240111,183800,1058340215,2660,2660,2660,2660,0
|
|
20240111,183700,1058340215,2660,2660,2660,2660,0
|
|
20240111,183600,1058340215,2660,2660,2660,2660,0
|
|
20240111,183500,1058340215,2660,2660,2660,2660,0
|
|
20240111,183400,1058340215,2660,2660,2660,2660,0
|
|
20240111,183300,1058340215,2660,2660,2660,2660,0
|
|
20240111,183200,1058340215,2660,2660,2660,2660,0
|
|
20240111,183100,1058340215,2660,2660,2660,2660,0
|
|
20240111,183000,1058340215,2660,2660,2660,2660,0
|
|
20240111,182900,1058340215,2660,2660,2660,2660,0
|
|
20240111,182800,1058340215,2660,2660,2660,2660,0
|
|
20240111,182700,1058340215,2660,2660,2660,2660,0
|
|
20240111,182600,1058340215,2660,2660,2660,2660,0
|
|
20240111,182500,1058340215,2660,2660,2660,2660,0
|
|
20240111,182400,1058340215,2660,2660,2660,2660,0
|
|
20240111,182300,1058340215,2660,2660,2660,2660,0
|
|
20240111,182200,1058340215,2660,2660,2660,2660,0
|
|
20240111,182100,1058340215,2660,2660,2660,2660,0
|
|
20240111,182000,1058340215,2660,2660,2660,2660,0
|
|
20240111,181900,1058340215,2660,2660,2660,2660,0
|
|
20240111,181800,1058340215,2660,2660,2660,2660,0
|
|
20240111,181700,1058340215,2660,2660,2660,2660,0
|
|
20240111,181600,1058340215,2660,2660,2660,2660,0
|
|
20240111,181500,1058340215,2660,2660,2660,2660,0
|
|
20240111,181400,1058340215,2660,2660,2660,2660,0
|
|
20240111,181300,1058340215,2660,2660,2660,2660,0
|
|
20240111,181200,1058340215,2660,2660,2660,2660,0
|
|
20240111,181100,1058340215,2660,2660,2660,2660,0
|
|
20240111,181000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,180900,1058340215,2660,2660,2660,2660,0
|
|
20240111,180800,1058340215,2660,2660,2660,2660,0
|
|
20240111,180700,1058340215,2660,2660,2660,2660,0
|
|
20240111,180600,1058340215,2660,2660,2660,2660,0
|
|
20240111,180500,1058340215,2660,2660,2660,2660,0
|
|
20240111,180400,1058340215,2660,2660,2660,2660,0
|
|
20240111,180300,1058340215,2660,2660,2660,2660,0
|
|
20240111,180200,1058340215,2660,2660,2660,2660,0
|
|
20240111,180100,1058340215,2660,2660,2660,2660,0
|
|
20240111,180000,1058340215,2660,2660,2660,2660,0
|
|
20240111,175900,1058340215,2660,2660,2660,2660,0
|
|
20240111,175800,1058340215,2660,2660,2660,2660,0
|
|
20240111,175700,1058340215,2660,2660,2660,2660,0
|
|
20240111,175600,1058340215,2660,2660,2660,2660,0
|
|
20240111,175500,1058340215,2660,2660,2660,2660,0
|
|
20240111,175400,1058340215,2660,2660,2660,2660,0
|
|
20240111,175300,1058340215,2660,2660,2660,2660,0
|
|
20240111,175200,1058340215,2660,2660,2660,2660,0
|
|
20240111,175100,1058340215,2660,2660,2660,2660,0
|
|
20240111,175000,1058340215,2660,2660,2660,2660,0
|
|
20240111,174900,1058340215,2660,2660,2660,2660,0
|
|
20240111,174800,1058340215,2660,2660,2660,2660,0
|
|
20240111,174700,1058340215,2660,2660,2660,2660,0
|
|
20240111,174600,1058340215,2660,2660,2660,2660,0
|
|
20240111,174500,1058340215,2660,2660,2660,2660,0
|
|
20240111,174400,1058340215,2660,2660,2660,2660,0
|
|
20240111,174300,1058340215,2660,2660,2660,2660,0
|
|
20240111,174200,1058340215,2660,2660,2660,2660,0
|
|
20240111,174100,1058340215,2660,2660,2660,2660,0
|
|
20240111,174000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,173900,1058340215,2660,2660,2660,2660,0
|
|
20240111,173800,1058340215,2660,2660,2660,2660,0
|
|
20240111,173700,1058340215,2660,2660,2660,2660,0
|
|
20240111,173600,1058340215,2660,2660,2660,2660,0
|
|
20240111,173500,1058340215,2660,2660,2660,2660,0
|
|
20240111,173400,1058340215,2660,2660,2660,2660,0
|
|
20240111,173300,1058340215,2660,2660,2660,2660,0
|
|
20240111,173200,1058340215,2660,2660,2660,2660,0
|
|
20240111,173100,1058340215,2660,2660,2660,2660,0
|
|
20240111,173000,1058340215,2660,2660,2660,2660,0
|
|
20240111,172900,1058340215,2660,2660,2660,2660,0
|
|
20240111,172800,1058340215,2660,2660,2660,2660,0
|
|
20240111,172700,1058340215,2660,2660,2660,2660,0
|
|
20240111,172600,1058340215,2660,2660,2660,2660,0
|
|
20240111,172500,1058340215,2660,2660,2660,2660,0
|
|
20240111,172400,1058340215,2660,2660,2660,2660,0
|
|
20240111,172300,1058340215,2660,2660,2660,2660,0
|
|
20240111,172200,1058340215,2660,2660,2660,2660,0
|
|
20240111,172100,1058340215,2660,2660,2660,2660,0
|
|
20240111,172000,1058340215,2660,2660,2660,2660,0
|
|
20240111,171900,1058340215,2660,2660,2660,2660,0
|
|
20240111,171800,1058340215,2660,2660,2660,2660,0
|
|
20240111,171700,1058340215,2660,2660,2660,2660,0
|
|
20240111,171600,1058340215,2660,2660,2660,2660,0
|
|
20240111,171500,1058340215,2660,2660,2660,2660,0
|
|
20240111,171400,1058340215,2660,2660,2660,2660,0
|
|
20240111,171300,1058340215,2660,2660,2660,2660,0
|
|
20240111,171200,1058340215,2660,2660,2660,2660,0
|
|
20240111,171100,1058340215,2660,2660,2660,2660,0
|
|
20240111,171000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,170900,1058340215,2660,2660,2660,2660,0
|
|
20240111,170800,1058340215,2660,2660,2660,2660,0
|
|
20240111,170700,1058340215,2660,2660,2660,2660,0
|
|
20240111,170600,1058340215,2660,2660,2660,2660,0
|
|
20240111,170500,1058340215,2660,2660,2660,2660,0
|
|
20240111,170400,1058340215,2660,2660,2660,2660,0
|
|
20240111,170300,1058340215,2660,2660,2660,2660,0
|
|
20240111,170200,1058340215,2660,2660,2660,2660,0
|
|
20240111,170100,1058340215,2660,2660,2660,2660,0
|
|
20240111,170000,1058340215,2660,2660,2660,2660,0
|
|
20240111,165900,1058340215,2660,2660,2660,2660,0
|
|
20240111,165800,1058340215,2660,2660,2660,2660,0
|
|
20240111,165700,1058340215,2660,2660,2660,2660,0
|
|
20240111,165600,1058340215,2660,2660,2660,2660,0
|
|
20240111,165500,1058340215,2660,2660,2660,2660,0
|
|
20240111,165400,1058340215,2660,2660,2660,2660,0
|
|
20240111,165300,1058340215,2660,2660,2660,2660,0
|
|
20240111,165200,1058340215,2660,2660,2660,2660,0
|
|
20240111,165100,1058340215,2660,2660,2660,2660,0
|
|
20240111,165000,1058340215,2660,2660,2660,2660,0
|
|
20240111,164900,1058340215,2660,2660,2660,2660,0
|
|
20240111,164800,1058340215,2660,2660,2660,2660,0
|
|
20240111,164700,1058340215,2660,2660,2660,2660,0
|
|
20240111,164600,1058340215,2660,2660,2660,2660,0
|
|
20240111,164500,1058340215,2660,2660,2660,2660,0
|
|
20240111,164400,1058340215,2660,2660,2660,2660,0
|
|
20240111,164300,1058340215,2660,2660,2660,2660,0
|
|
20240111,164200,1058340215,2660,2660,2660,2660,0
|
|
20240111,164100,1058340215,2660,2660,2660,2660,0
|
|
20240111,164000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,163900,1058340215,2660,2660,2660,2660,0
|
|
20240111,163800,1058340215,2660,2660,2660,2660,0
|
|
20240111,163700,1058340215,2660,2660,2660,2660,0
|
|
20240111,163600,1058340215,2660,2660,2660,2660,0
|
|
20240111,163500,1058340215,2660,2660,2660,2660,0
|
|
20240111,163400,1058340215,2660,2660,2660,2660,0
|
|
20240111,163300,1058340215,2660,2660,2660,2660,0
|
|
20240111,163200,1058340215,2660,2660,2660,2660,0
|
|
20240111,163100,1058340215,2660,2660,2660,2660,0
|
|
20240111,163000,1058340215,2660,2660,2660,2660,0
|
|
20240111,162900,1058340215,2660,2660,2660,2660,0
|
|
20240111,162800,1058340215,2660,2660,2660,2660,0
|
|
20240111,162700,1058340215,2660,2660,2660,2660,0
|
|
20240111,162600,1058340215,2660,2660,2660,2660,0
|
|
20240111,162500,1058340215,2660,2660,2660,2660,0
|
|
20240111,162400,1058340215,2660,2660,2660,2660,0
|
|
20240111,162300,1058340215,2660,2660,2660,2660,0
|
|
20240111,162200,1058340215,2660,2660,2660,2660,0
|
|
20240111,162100,1058340215,2660,2660,2660,2660,0
|
|
20240111,162000,1058340215,2660,2660,2660,2660,0
|
|
20240111,161900,1058340215,2660,2660,2660,2660,0
|
|
20240111,161800,1058340215,2660,2660,2660,2660,0
|
|
20240111,161700,1058340215,2660,2660,2660,2660,0
|
|
20240111,161600,1058340215,2660,2660,2660,2660,0
|
|
20240111,161500,1058340215,2660,2660,2660,2660,0
|
|
20240111,161400,1058340215,2660,2660,2660,2660,0
|
|
20240111,161300,1058340215,2660,2660,2660,2660,0
|
|
20240111,161200,1058340215,2660,2660,2660,2660,0
|
|
20240111,161100,1058340215,2660,2660,2660,2660,0
|
|
20240111,161000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,160900,1058340215,2660,2660,2660,2660,0
|
|
20240111,160800,1058340215,2660,2660,2660,2660,0
|
|
20240111,160700,1058340215,2660,2660,2660,2660,0
|
|
20240111,160600,1058340215,2660,2660,2660,2660,0
|
|
20240111,160500,1058340215,2660,2660,2660,2660,0
|
|
20240111,160400,1058340215,2660,2660,2660,2660,0
|
|
20240111,160300,1058340215,2660,2660,2660,2660,0
|
|
20240111,160200,1058340215,2660,2660,2660,2660,0
|
|
20240111,160100,1058340215,2660,2660,2660,2660,0
|
|
20240111,160000,1058340215,2660,2660,2660,2660,0
|
|
20240111,155900,1058340215,2660,2660,2660,2660,0
|
|
20240111,155800,1058340215,2660,2660,2660,2660,0
|
|
20240111,155700,1058340215,2660,2660,2660,2660,0
|
|
20240111,155600,1058340215,2660,2660,2660,2660,0
|
|
20240111,155500,1058340215,2660,2660,2660,2660,0
|
|
20240111,155400,1058340215,2660,2660,2660,2660,0
|
|
20240111,155300,1058340215,2660,2660,2660,2660,0
|
|
20240111,155200,1058340215,2660,2660,2660,2660,0
|
|
20240111,155100,1058340215,2660,2660,2660,2660,0
|
|
20240111,155000,1058340215,2660,2660,2660,2660,0
|
|
20240111,154900,1058340215,2660,2660,2660,2660,0
|
|
20240111,154800,1058340215,2660,2660,2660,2660,0
|
|
20240111,154700,1058340215,2660,2660,2660,2660,0
|
|
20240111,154600,1058340215,2660,2660,2660,2660,0
|
|
20240111,154500,1058340215,2660,2660,2660,2660,0
|
|
20240111,154400,1058340215,2660,2660,2660,2660,0
|
|
20240111,154300,1058340215,2660,2660,2660,2660,0
|
|
20240111,154200,1058340215,2660,2660,2660,2660,0
|
|
20240111,154100,1058340215,2660,2660,2660,2660,0
|
|
20240111,154000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,153900,1058340215,2660,2660,2660,2660,0
|
|
20240111,153800,1058340215,2660,2660,2660,2660,0
|
|
20240111,153700,1058340215,2660,2660,2660,2660,0
|
|
20240111,153600,1058340215,2660,2660,2660,2660,0
|
|
20240111,153500,1058340215,2660,2660,2660,2660,0
|
|
20240111,153400,1058340215,2660,2660,2660,2660,0
|
|
20240111,153300,1058340215,2660,2660,2660,2660,0
|
|
20240111,153200,1058340215,2660,2660,2660,2660,0
|
|
20240111,153100,1058340215,2660,2660,2660,2660,0
|
|
20240111,153000,1058340215,2660,2660,2660,2660,4087
|
|
20240111,152900,1047468795,2660,2660,2660,2660,0
|
|
20240111,152800,1047468795,2660,2660,2660,2660,0
|
|
20240111,152700,1047468795,2660,2660,2660,2660,0
|
|
20240111,152600,1047468795,2660,2660,2660,2660,0
|
|
20240111,152500,1047468795,2660,2660,2660,2660,0
|
|
20240111,152400,1047468795,2660,2660,2660,2660,0
|
|
20240111,152300,1047468795,2660,2660,2660,2660,0
|
|
20240111,152200,1047468795,2660,2660,2660,2660,0
|
|
20240111,152100,1047468795,2660,2660,2660,2660,0
|
|
20240111,152000,1047468795,2660,2660,2660,2660,0
|
|
20240111,151900,1047468795,2660,2660,2665,2655,395
|
|
20240111,151800,1046418020,2655,2665,2665,2655,649
|
|
20240111,151700,1044691805,2665,2665,2665,2660,1154
|
|
20240111,151600,1041616415,2675,2655,2680,2655,16010
|
|
20240111,151500,998869535,2655,2650,2655,2650,2599
|
|
20240111,151400,991982160,2650,2650,2650,2650,5
|
|
20240111,151300,991968910,2645,2645,2650,2645,561
|
|
20240111,151200,990484815,2650,2650,2650,2650,4
|
|
20240111,151100,990474215,2645,2645,2645,2645,417
|
|
20240111,151000,989371250,2645,2645,2645,2645,2542
|
|
20240111,150900,982647660,2650,2650,2650,2650,829
|
|
20240111,150800,980450810,2645,2650,2650,2645,571
|
|
20240111,150700,978938015,2650,2650,2650,2650,0
|
|
20240111,150600,978938015,2650,2650,2650,2645,605
|
|
20240111,150500,977335265,2645,2650,2650,2645,6
|
|
20240111,150400,977319390,2650,2650,2650,2650,1095
|
|
20240111,150300,974417640,2650,2650,2650,2650,200
|
|
20240111,150200,973887640,2655,2655,2655,2655,5
|
|
20240111,150100,973874365,2655,2650,2655,2650,653
|
|
20240111,150000,972142970,2650,2655,2655,2650,5
|
|
20240111,145900,972129705,2650,2650,2650,2650,28
|
|
20240111,145800,972055505,2655,2650,2655,2650,103
|
|
20240111,145700,971782045,2650,2655,2655,2650,102
|
|
20240111,145600,971511240,2655,2655,2655,2655,0
|
|
20240111,145500,971511240,2655,2650,2655,2650,89
|
|
20240111,145400,971275270,2650,2655,2655,2650,360
|
|
20240111,145300,970321070,2655,2655,2655,2655,222
|
|
20240111,145200,969731660,2655,2655,2655,2655,83
|
|
20240111,145100,969511295,2660,2660,2660,2660,16
|
|
20240111,145000,969468735,2660,2660,2660,2660,3
|
|
20240111,144900,969460755,2660,2660,2660,2660,103
|
|
20240111,144800,969186775,2650,2650,2650,2650,50
|
|
20240111,144700,969054275,2655,2650,2660,2650,45
|
|
20240111,144600,968934935,2660,2655,2660,2655,566
|
|
20240111,144500,967429380,2660,2660,2660,2660,0
|
|
20240111,144400,967429380,2660,2660,2660,2660,0
|
|
20240111,144300,967429380,2660,2655,2660,2655,1100
|
|
20240111,144200,964506880,2655,2655,2655,2655,0
|
|
20240111,144100,964506880,2655,2655,2655,2655,0
|
|
20240111,144000,964506880,2655,2655,2655,2655,281
|
|
20240111,143900,963760825,2655,2655,2655,2655,393
|
|
20240111,143800,962717410,2660,2645,2660,2645,2709
|
|
20240111,143700,955525240,2655,2645,2655,2645,130
|
|
20240111,143600,955181380,2655,2650,2655,2645,338
|
|
20240111,143500,954287340,2650,2655,2655,2645,1147
|
|
20240111,143400,951243700,2655,2645,2655,2645,591
|
|
20240111,143300,949680465,2645,2645,2645,2645,332
|
|
20240111,143200,948802325,2650,2650,2650,2650,132
|
|
20240111,143100,948452525,2650,2650,2650,2650,868
|
|
20240111,143000,946152325,2650,2650,2650,2650,1196
|
|
20240111,142900,942982925,2650,2650,2650,2650,0
|
|
20240111,142800,942982925,2650,2650,2650,2650,602
|
|
20240111,142700,941387625,2650,2650,2650,2650,0
|
|
20240111,142600,941387625,2650,2650,2650,2650,0
|
|
20240111,142500,941387625,2650,2650,2650,2650,0
|
|
20240111,142400,941387625,2650,2650,2650,2650,396
|
|
20240111,142300,940338225,2650,2655,2655,2650,102
|
|
20240111,142200,940067775,2655,2655,2655,2655,0
|
|
20240111,142100,940067775,2655,2655,2655,2655,0
|
|
20240111,142000,940067775,2655,2650,2655,2650,2150
|
|
20240111,141900,934370265,2650,2650,2650,2650,196
|
|
20240111,141800,933850865,2645,2650,2650,2645,569
|
|
20240111,141700,932343315,2650,2650,2650,2650,1000
|
|
20240111,141600,929693315,2650,2650,2650,2650,1
|
|
20240111,141500,929690665,2650,2645,2650,2645,51
|
|
20240111,141400,929555765,2645,2650,2650,2645,2752
|
|
20240111,141300,922276715,2645,2645,2645,2645,600
|
|
20240111,141200,920689715,2650,2650,2650,2650,0
|
|
20240111,141100,920689715,2650,2645,2650,2645,897
|
|
20240111,141000,918317135,2645,2645,2645,2645,89
|
|
20240111,140900,918081730,2650,2650,2650,2650,1
|
|
20240111,140800,918079080,2650,2650,2650,2650,40
|
|
20240111,140700,917973080,2650,2650,2650,2650,0
|
|
20240111,140600,917973080,2650,2650,2650,2650,0
|
|
20240111,140500,917973080,2650,2655,2655,2650,60
|
|
20240111,140400,917813805,2645,2645,2645,2645,16
|
|
20240111,140300,917771485,2645,2655,2655,2645,15219
|
|
20240111,140200,877509220,2655,2655,2655,2655,142
|
|
20240111,140100,877132210,2655,2655,2655,2655,1
|
|
20240111,140000,877129555,2655,2650,2655,2650,5146
|
|
20240111,135900,863470715,2645,2650,2650,2645,365
|
|
20240111,135800,862505040,2650,2650,2650,2650,116
|
|
20240111,135700,862197640,2650,2650,2650,2650,33
|
|
20240111,135600,862110190,2650,2650,2650,2650,105
|
|
20240111,135500,861831940,2645,2640,2645,2640,2550
|
|
20240111,135400,855097435,2640,2640,2640,2640,0
|
|
20240111,135300,855097435,2640,2640,2640,2640,35
|
|
20240111,135200,855005035,2640,2640,2640,2640,60
|
|
20240111,135100,854846635,2640,2635,2640,2630,1104
|
|
20240111,135000,851938075,2635,2635,2635,2635,0
|
|
20240111,134900,851938075,2635,2635,2635,2635,200
|
|
20240111,134800,851411075,2630,2630,2630,2630,1000
|
|
20240111,134700,848781075,2630,2630,2630,2630,0
|
|
20240111,134600,848781075,2630,2630,2630,2630,1000
|
|
20240111,134500,846151075,2635,2635,2635,2635,1451
|
|
20240111,134400,842327690,2635,2630,2635,2630,13
|
|
20240111,134300,842293485,2630,2630,2630,2630,534
|
|
20240111,134200,840889065,2630,2625,2630,2625,523
|
|
20240111,134100,839515075,2630,2630,2635,2630,1069
|
|
20240111,134000,836703510,2635,2630,2635,2630,2268
|
|
20240111,133900,830736420,2630,2630,2630,2630,910
|
|
20240111,133800,828343120,2635,2635,2635,2635,1377
|
|
20240111,133700,824714725,2635,2635,2635,2635,365
|
|
20240111,133600,823752950,2635,2635,2635,2635,0
|
|
20240111,133500,823752950,2635,2635,2635,2635,200
|
|
20240111,133400,823225950,2635,2635,2635,2625,6941
|
|
20240111,133300,804983025,2635,2640,2640,2635,262
|
|
20240111,133200,804292610,2635,2635,2635,2635,1000
|
|
20240111,133100,801657610,2640,2640,2640,2640,10
|
|
20240111,133000,801631210,2640,2640,2640,2640,0
|
|
20240111,132900,801631210,2640,2640,2640,2640,4
|
|
20240111,132800,801620650,2635,2635,2635,2635,7
|
|
20240111,132700,801602205,2635,2635,2635,2635,23
|
|
20240111,132600,801541600,2635,2635,2635,2635,977
|
|
20240111,132500,798967205,2635,2635,2635,2635,1400
|
|
20240111,132400,795278205,2635,2635,2635,2635,3810
|
|
20240111,132300,785238855,2635,2640,2640,2635,700
|
|
20240111,132200,783391855,2640,2640,2640,2640,81
|
|
20240111,132100,783178015,2640,2640,2640,2640,342
|
|
20240111,132000,782275135,2640,2640,2640,2640,7
|
|
20240111,131900,782256655,2635,2635,2635,2635,0
|
|
20240111,131800,782256655,2635,2640,2640,2635,175
|
|
20240111,131700,781795510,2640,2640,2640,2640,1138
|
|
20240111,131600,778791190,2640,2640,2640,2640,873
|
|
20240111,131500,776486470,2640,2635,2640,2635,243
|
|
20240111,131400,775845010,2640,2640,2640,2640,777
|
|
20240111,131300,773793730,2640,2640,2640,2640,2008
|
|
20240111,131200,768492610,2640,2640,2640,2635,259
|
|
20240111,131100,767810010,2640,2645,2645,2640,2866
|
|
20240111,131000,760243725,2645,2645,2645,2645,20
|
|
20240111,130900,760190825,2645,2645,2645,2640,824
|
|
20240111,130800,758015400,2645,2645,2645,2645,38
|
|
20240111,130700,757914890,2645,2650,2650,2645,8
|
|
20240111,130600,757893695,2650,2650,2650,2650,10
|
|
20240111,130500,757867195,2650,2650,2650,2650,0
|
|
20240111,130400,757867195,2650,2645,2650,2645,1102
|
|
20240111,130300,754952380,2645,2645,2645,2640,1603
|
|
20240111,130200,750717535,2645,2645,2645,2645,133
|
|
20240111,130100,750365750,2645,2645,2645,2645,1861
|
|
20240111,130000,745443405,2645,2645,2645,2645,0
|
|
20240111,125900,745443405,2645,2645,2645,2645,3
|
|
20240111,125800,745435470,2650,2650,2650,2650,0
|
|
20240111,125700,745435470,2650,2650,2650,2650,30
|
|
20240111,125600,745355970,2650,2650,2650,2650,39
|
|
20240111,125500,745252620,2650,2650,2650,2650,2
|
|
20240111,125400,745247320,2650,2650,2650,2650,149
|
|
20240111,125300,744852470,2655,2650,2655,2650,8
|
|
20240111,125200,744831265,2650,2650,2650,2650,158
|
|
20240111,125100,744412565,2650,2650,2650,2650,42
|
|
20240111,125000,744301265,2645,2645,2645,2645,4
|
|
20240111,124900,744290685,2645,2645,2650,2645,5271
|
|
20240111,124800,730348825,2645,2655,2655,2645,2125
|
|
20240111,124700,724717595,2655,2650,2655,2650,30
|
|
20240111,124600,724637995,2655,2655,2655,2650,104
|
|
20240111,124500,724362075,2655,2655,2655,2655,10
|
|
20240111,124400,724335525,2655,2650,2655,2650,40
|
|
20240111,124300,724229420,2655,2655,2655,2655,10
|
|
20240111,124200,724202870,2655,2655,2655,2655,107
|
|
20240111,124100,723918785,2655,2655,2655,2655,0
|
|
20240111,124000,723918785,2655,2655,2655,2655,1
|
|
20240111,123900,723916130,2650,2650,2650,2650,240
|
|
20240111,123800,723280130,2650,2650,2655,2650,381
|
|
20240111,123700,722269300,2655,2655,2655,2655,259
|
|
20240111,123600,721581655,2660,2660,2660,2660,23
|
|
20240111,123500,721520475,2655,2655,2660,2650,82
|
|
20240111,123400,721303120,2655,2655,2655,2655,318
|
|
20240111,123300,720458830,2655,2655,2655,2655,8
|
|
20240111,123200,720437590,2655,2655,2655,2655,124
|
|
20240111,123100,720108370,2655,2655,2655,2655,8
|
|
20240111,123000,720087130,2655,2650,2655,2650,164
|
|
20240111,122900,719652380,2655,2655,2655,2655,5
|
|
20240111,122800,719639105,2655,2655,2655,2655,137
|
|
20240111,122700,719275370,2655,2655,2655,2655,0
|
|
20240111,122600,719275370,2655,2655,2655,2655,32
|
|
20240111,122500,719190410,2655,2655,2655,2655,100
|
|
20240111,122400,718924910,2650,2655,2655,2650,600
|
|
20240111,122300,717334410,2655,2655,2655,2655,1
|
|
20240111,122200,717331755,2650,2650,2650,2650,0
|
|
20240111,122100,717331755,2650,2650,2650,2650,912
|
|
20240111,122000,714914955,2655,2655,2655,2655,0
|
|
20240111,121900,714914955,2655,2655,2655,2655,2
|
|
20240111,121800,714909645,2655,2655,2655,2650,29
|
|
20240111,121700,714832750,2655,2655,2655,2650,134
|
|
20240111,121600,714477230,2655,2655,2655,2655,20
|
|
20240111,121500,714424130,2650,2655,2655,2650,172
|
|
20240111,121400,713967475,2650,2655,2655,2650,60
|
|
20240111,121300,713808425,2650,2665,2665,2650,8206
|
|
20240111,121200,692026610,2665,2670,2670,2665,1032
|
|
20240111,121100,689271325,2670,2665,2670,2665,264
|
|
20240111,121000,688567760,2665,2665,2665,2665,300
|
|
20240111,120900,687768260,2665,2670,2670,2665,60
|
|
20240111,120800,687608110,2670,2665,2670,2660,436
|
|
20240111,120700,686446560,2665,2665,2665,2665,10
|
|
20240111,120600,686419910,2665,2665,2665,2665,1
|
|
20240111,120500,686417245,2665,2665,2665,2665,106
|
|
20240111,120400,686134755,2665,2665,2665,2665,18
|
|
20240111,120300,686086785,2665,2665,2665,2665,0
|
|
20240111,120200,686086785,2665,2665,2665,2665,0
|
|
20240111,120100,686086785,2665,2665,2665,2665,1372
|
|
20240111,120000,682430405,2665,2665,2665,2665,0
|
|
20240111,115900,682430405,2665,2665,2665,2665,82
|
|
20240111,115800,682211875,2665,2665,2665,2660,794
|
|
20240111,115700,680097095,2665,2665,2665,2665,186
|
|
20240111,115600,679601405,2670,2670,2670,2670,1
|
|
20240111,115500,679598735,2665,2665,2665,2665,56
|
|
20240111,115400,679449495,2665,2670,2670,2665,213
|
|
20240111,115300,678881685,2670,2670,2670,2670,0
|
|
20240111,115200,678881685,2670,2670,2670,2670,3
|
|
20240111,115100,678873675,2670,2670,2670,2670,7
|
|
20240111,115000,678854985,2665,2670,2670,2665,722
|
|
20240111,114900,676928340,2665,2665,2665,2665,442
|
|
20240111,114800,675750410,2665,2665,2665,2665,31
|
|
20240111,114700,675667795,2665,2665,2665,2665,19
|
|
20240111,114600,675617160,2665,2660,2665,2660,1637
|
|
20240111,114500,671254670,2665,2665,2665,2660,423
|
|
20240111,114400,670127510,2665,2665,2670,2665,215
|
|
20240111,114300,669554530,2670,2665,2670,2665,165
|
|
20240111,114200,669114800,2665,2665,2670,2665,67
|
|
20240111,114100,668936145,2670,2665,2670,2665,3
|
|
20240111,114000,668928145,2670,2665,2670,2665,57
|
|
20240111,113900,668776225,2665,2665,2665,2665,0
|
|
20240111,113800,668776225,2665,2665,2670,2665,1472
|
|
20240111,113700,664853335,2670,2665,2670,2665,4
|
|
20240111,113600,664842665,2670,2665,2670,2665,57
|
|
20240111,113500,664690505,2665,2665,2665,2665,4
|
|
20240111,113400,664679845,2665,2670,2670,2665,130
|
|
20240111,113300,664333245,2670,2670,2670,2670,0
|
|
20240111,113200,664333245,2670,2665,2670,2665,26
|
|
20240111,113100,664263905,2665,2670,2670,2665,460
|
|
20240111,113000,663035785,2670,2670,2670,2670,1
|
|
20240111,112900,663033115,2665,2665,2665,2665,8
|
|
20240111,112800,663011795,2665,2665,2670,2665,133
|
|
20240111,112700,662657330,2665,2665,2665,2665,80
|
|
20240111,112600,662444130,2670,2665,2670,2665,711
|
|
20240111,112500,660549305,2665,2670,2670,2665,1515
|
|
20240111,112400,656507075,2670,2665,2670,2665,305
|
|
20240111,112300,655693750,2665,2665,2665,2665,1
|
|
20240111,112200,655691085,2670,2665,2670,2665,16
|
|
20240111,112100,655648435,2665,2665,2665,2665,13
|
|
20240111,112000,655613790,2665,2665,2665,2665,89
|
|
20240111,111900,655376605,2670,2665,2670,2665,83
|
|
20240111,111800,655155345,2665,2670,2670,2665,798
|
|
20240111,111700,653028375,2670,2670,2670,2670,764
|
|
20240111,111600,650988495,2675,2670,2675,2670,12
|
|
20240111,111500,650956400,2675,2675,2675,2675,36
|
|
20240111,111400,650860100,2680,2680,2680,2680,0
|
|
20240111,111300,650860100,2680,2670,2680,2670,1000
|
|
20240111,111200,648185100,2670,2675,2675,2670,160
|
|
20240111,111100,647757840,2675,2675,2675,2675,0
|
|
20240111,111000,647757840,2675,2675,2675,2675,39
|
|
20240111,110900,647653515,2675,2675,2675,2675,52
|
|
20240111,110800,647514415,2675,2675,2675,2675,0
|
|
20240111,110700,647514415,2675,2675,2675,2675,0
|
|
20240111,110600,647514415,2675,2675,2675,2675,364
|
|
20240111,110500,646540715,2665,2680,2680,2665,5842
|
|
20240111,110400,630923710,2680,2680,2680,2680,11
|
|
20240111,110300,630894230,2680,2680,2680,2680,194
|
|
20240111,110200,630374310,2680,2680,2680,2680,100
|
|
20240111,110100,630106310,2680,2680,2685,2680,204
|
|
20240111,110000,629559585,2685,2685,2685,2685,965
|
|
20240111,105900,626968560,2685,2685,2685,2685,7
|
|
20240111,105800,626949765,2685,2685,2685,2685,0
|
|
20240111,105700,626949765,2685,2685,2685,2685,0
|
|
20240111,105600,626949765,2685,2680,2685,2680,1313
|
|
20240111,105500,623425360,2675,2675,2675,2675,8
|
|
20240111,105400,623403960,2680,2680,2680,2680,740
|
|
20240111,105300,621420760,2680,2665,2680,2665,2790
|
|
20240111,105200,613952230,2665,2675,2675,2665,15000
|
|
20240111,105100,573973100,2680,2680,2680,2680,0
|
|
20240111,105000,573973100,2680,2680,2680,2680,1852
|
|
20240111,104900,569009740,2685,2680,2685,2680,9
|
|
20240111,104800,568985610,2680,2680,2680,2680,5
|
|
20240111,104700,568972210,2680,2680,2680,2680,1966
|
|
20240111,104600,563703330,2670,2670,2670,2670,565
|
|
20240111,104500,562194780,2670,2670,2670,2670,250
|
|
20240111,104400,561527280,2670,2680,2680,2670,4222
|
|
20240111,104300,550254320,2670,2670,2670,2670,3120
|
|
20240111,104200,541923920,2670,2675,2675,2670,1393
|
|
20240111,104100,538197650,2680,2680,2680,2680,25
|
|
20240111,104000,538130650,2680,2680,2680,2680,0
|
|
20240111,103900,538130650,2680,2680,2680,2680,0
|
|
20240111,103800,538130650,2680,2675,2680,2675,4095
|
|
20240111,103700,527175730,2675,2675,2675,2675,69
|
|
20240111,103600,526991155,2680,2680,2680,2680,184
|
|
20240111,103500,526498035,2680,2685,2685,2680,200
|
|
20240111,103400,525961985,2685,2685,2685,2685,2
|
|
20240111,103300,525956615,2685,2685,2685,2685,1100
|
|
20240111,103200,523003115,2685,2685,2685,2680,14
|
|
20240111,103100,522965575,2680,2680,2680,2680,2001
|
|
20240111,103000,517602895,2680,2685,2685,2680,1956
|
|
20240111,102900,512351205,2685,2685,2685,2685,102
|
|
20240111,102800,512077335,2680,2680,2680,2680,710
|
|
20240111,102700,510174535,2685,2685,2685,2680,1614
|
|
20240111,102600,505845320,2685,2685,2685,2685,585
|
|
20240111,102500,504274595,2685,2685,2685,2685,1618
|
|
20240111,102400,499930265,2685,2685,2685,2685,205
|
|
20240111,102300,499379840,2690,2690,2690,2690,0
|
|
20240111,102200,499379840,2690,2690,2690,2690,2712
|
|
20240111,102100,492084560,2695,2690,2695,2690,300
|
|
20240111,102000,491277310,2690,2695,2695,2690,764
|
|
20240111,101900,489218335,2695,2695,2695,2695,265
|
|
20240111,101800,488504160,2695,2700,2700,2695,210
|
|
20240111,101700,487937710,2690,2695,2700,2690,2497
|
|
20240111,101600,481208070,2695,2695,2695,2690,1287
|
|
20240111,101500,477740105,2690,2695,2695,2690,2489
|
|
20240111,101400,471033365,2695,2700,2700,2695,325
|
|
20240111,101300,470156365,2700,2695,2700,2695,6202
|
|
20240111,101200,453441490,2695,2690,2695,2690,2026
|
|
20240111,101100,447983895,2695,2695,2695,2695,34
|
|
20240111,101000,447892265,2690,2690,2690,2685,5582
|
|
20240111,100900,432877160,2685,2685,2685,2685,2593
|
|
20240111,100800,425914955,2685,2685,2685,2685,100
|
|
20240111,100700,425646455,2685,2695,2695,2685,2863
|
|
20240111,100600,417943245,2695,2700,2700,2695,1475
|
|
20240111,100500,413965915,2695,2700,2700,2695,733
|
|
20240111,100400,411989545,2700,2700,2700,2695,1051
|
|
20240111,100300,409155450,2700,2700,2700,2695,4293
|
|
20240111,100200,397565850,2700,2690,2700,2690,5271
|
|
20240111,100100,383357475,2690,2680,2690,2680,1755
|
|
20240111,100000,378644275,2685,2680,2685,2675,1118
|
|
20240111,095900,375643025,2680,2680,2680,2680,1279
|
|
20240111,095800,372215305,2680,2680,2680,2680,405
|
|
20240111,095700,371129905,2675,2675,2680,2675,5779
|
|
20240111,095600,355671025,2680,2680,2680,2680,0
|
|
20240111,095500,355671025,2680,2680,2680,2675,133
|
|
20240111,095400,355315085,2675,2680,2680,2675,160
|
|
20240111,095300,354886660,2680,2680,2680,2675,1147
|
|
20240111,095200,351815430,2685,2685,2685,2685,6
|
|
20240111,095100,351799320,2680,2680,2680,2680,1090
|
|
20240111,095000,348878120,2675,2680,2685,2675,801
|
|
20240111,094900,346733430,2685,2685,2685,2685,709
|
|
20240111,094800,344829765,2685,2685,2685,2685,866
|
|
20240111,094700,342504555,2685,2695,2695,2685,3197
|
|
20240111,094600,333913185,2695,2695,2700,2695,2696
|
|
20240111,094500,326646185,2700,2695,2700,2690,5567
|
|
20240111,094400,311638135,2695,2690,2700,2690,7742
|
|
20240111,094300,290777330,2690,2680,2690,2680,6476
|
|
20240111,094200,273375845,2675,2680,2680,2675,1034
|
|
20240111,094100,270605010,2680,2680,2680,2675,3148
|
|
20240111,094000,262172605,2680,2675,2680,2675,3132
|
|
20240111,093900,253788845,2675,2665,2675,2665,2416
|
|
20240111,093800,247337570,2655,2655,2655,2655,530
|
|
20240111,093700,245930420,2670,2665,2670,2660,521
|
|
20240111,093600,244543140,2670,2665,2670,2660,201
|
|
20240111,093500,244008460,2660,2660,2670,2660,2192
|
|
20240111,093400,238177230,2655,2665,2675,2655,6884
|
|
20240111,093300,219806650,2665,2675,2675,2665,1229
|
|
20240111,093200,216525930,2675,2670,2675,2670,1175
|
|
20240111,093100,213385600,2670,2680,2680,2670,1025
|
|
20240111,093000,210646625,2680,2675,2680,2665,1373
|
|
20240111,092900,206974145,2670,2670,2675,2670,1952
|
|
20240111,092800,201755890,2670,2670,2675,2650,3375
|
|
20240111,092700,192752455,2675,2675,2680,2675,1216
|
|
20240111,092600,189498165,2680,2655,2680,2655,6244
|
|
20240111,092500,172843060,2655,2660,2660,2655,1040
|
|
20240111,092400,170076890,2660,2665,2665,2660,1042
|
|
20240111,092300,167305045,2665,2665,2670,2660,11622
|
|
20240111,092200,136330005,2665,2640,2665,2640,4353
|
|
20240111,092100,124762950,2635,2650,2650,2635,3586
|
|
20240111,092000,115282185,2655,2650,2655,2650,80
|
|
20240111,091900,115069835,2655,2650,2655,2650,1053
|
|
20240111,091800,112279370,2655,2660,2660,2655,138
|
|
20240111,091700,111912930,2660,2665,2665,2660,504
|
|
20240111,091600,110571560,2665,2650,2665,2650,3661
|
|
20240111,091500,100842050,2650,2645,2650,2645,6539
|
|
20240111,091400,83528700,2650,2650,2650,2650,15
|
|
20240111,091300,83488950,2650,2650,2655,2650,729
|
|
20240111,091200,81557095,2655,2650,2655,2650,970
|
|
20240111,091100,78983620,2655,2645,2655,2645,4319
|
|
20240111,091000,67538170,2645,2645,2645,2640,1481
|
|
20240111,090900,63621025,2645,2645,2645,2640,64
|
|
20240111,090800,63452040,2645,2650,2650,2640,4937
|
|
20240111,090700,50385555,2645,2630,2645,2630,4347
|
|
20240111,090600,38914420,2635,2630,2635,2630,1350
|
|
20240111,090500,35363620,2630,2630,2640,2630,3900
|
|
20240111,090400,25092505,2630,2635,2635,2630,1381
|
|
20240111,090300,21460465,2630,2635,2640,2630,3417
|
|
20240111,090200,12456720,2635,2610,2635,2605,3902
|
|
20240111,090100,2220600,2610,2615,2620,2610,646
|
|
20240111,090000,531830,2615,2620,2620,2615,202
|