697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203400,973478805,2255,2255,2255,2255,6167
|
|
20240108,203300,973478805,2255,2255,2255,2255,0
|
|
20240108,203200,973478805,2255,2255,2255,2255,0
|
|
20240108,203100,973478805,2255,2255,2255,2255,0
|
|
20240108,203000,973478805,2255,2255,2255,2255,0
|
|
20240108,202900,973478805,2255,2255,2255,2255,0
|
|
20240108,202800,973478805,2255,2255,2255,2255,0
|
|
20240108,202700,973478805,2255,2255,2255,2255,0
|
|
20240108,202600,973478805,2255,2255,2255,2255,0
|
|
20240108,202500,973478805,2255,2255,2255,2255,0
|
|
20240108,202400,973478805,2255,2255,2255,2255,0
|
|
20240108,202300,973478805,2255,2255,2255,2255,0
|
|
20240108,202200,973478805,2255,2255,2255,2255,0
|
|
20240108,202100,973478805,2255,2255,2255,2255,0
|
|
20240108,202000,973478805,2255,2255,2255,2255,0
|
|
20240108,201900,973478805,2255,2255,2255,2255,0
|
|
20240108,201800,973478805,2255,2255,2255,2255,0
|
|
20240108,201700,973478805,2255,2255,2255,2255,0
|
|
20240108,201600,973478805,2255,2255,2255,2255,0
|
|
20240108,201500,973478805,2255,2255,2255,2255,0
|
|
20240108,201400,973478805,2255,2255,2255,2255,0
|
|
20240108,201300,973478805,2255,2255,2255,2255,0
|
|
20240108,201200,973478805,2255,2255,2255,2255,0
|
|
20240108,201100,973478805,2255,2255,2255,2255,0
|
|
20240108,201000,973478805,2255,2255,2255,2255,0
|
|
20240108,200900,973478805,2255,2255,2255,2255,0
|
|
20240108,200800,973478805,2255,2255,2255,2255,0
|
|
20240108,200700,973478805,2255,2255,2255,2255,0
|
|
20240108,200600,973478805,2255,2255,2255,2255,0
|
|
20240108,200500,973478805,2255,2255,2255,2255,0
|
|
20240108,200400,973478805,2255,2255,2255,2255,6167
|
|
20240108,200300,973478805,2255,2255,2255,2255,0
|
|
20240108,200200,973478805,2255,2255,2255,2255,0
|
|
20240108,200100,973478805,2255,2255,2255,2255,0
|
|
20240108,200000,973478805,2255,2255,2255,2255,0
|
|
20240108,195900,973478805,2255,2255,2255,2255,0
|
|
20240108,195800,973478805,2255,2255,2255,2255,0
|
|
20240108,195700,973478805,2255,2255,2255,2255,0
|
|
20240108,195600,973478805,2255,2255,2255,2255,0
|
|
20240108,195500,973478805,2255,2255,2255,2255,0
|
|
20240108,195400,973478805,2255,2255,2255,2255,0
|
|
20240108,195300,973478805,2255,2255,2255,2255,0
|
|
20240108,195200,973478805,2255,2255,2255,2255,0
|
|
20240108,195100,973478805,2255,2255,2255,2255,0
|
|
20240108,195000,973478805,2255,2255,2255,2255,0
|
|
20240108,194900,973478805,2255,2255,2255,2255,0
|
|
20240108,194800,973478805,2255,2255,2255,2255,0
|
|
20240108,194700,973478805,2255,2255,2255,2255,0
|
|
20240108,194600,973478805,2255,2255,2255,2255,0
|
|
20240108,194500,973478805,2255,2255,2255,2255,0
|
|
20240108,194400,973478805,2255,2255,2255,2255,0
|
|
20240108,194300,973478805,2255,2255,2255,2255,0
|
|
20240108,194200,973478805,2255,2255,2255,2255,0
|
|
20240108,194100,973478805,2255,2255,2255,2255,0
|
|
20240108,194000,973478805,2255,2255,2255,2255,0
|
|
20240108,193900,973478805,2255,2255,2255,2255,0
|
|
20240108,193800,973478805,2255,2255,2255,2255,0
|
|
20240108,193700,973478805,2255,2255,2255,2255,0
|
|
20240108,193600,973478805,2255,2255,2255,2255,0
|
|
20240108,193500,973478805,2255,2255,2255,2255,0
|
|
20240108,193400,973478805,2255,2255,2255,2255,6167
|
|
20240108,193300,973478805,2255,2255,2255,2255,0
|
|
20240108,193200,973478805,2255,2255,2255,2255,0
|
|
20240108,193100,973478805,2255,2255,2255,2255,0
|
|
20240108,193000,973478805,2255,2255,2255,2255,0
|
|
20240108,192900,973478805,2255,2255,2255,2255,0
|
|
20240108,192800,973478805,2255,2255,2255,2255,0
|
|
20240108,192700,973478805,2255,2255,2255,2255,0
|
|
20240108,192600,973478805,2255,2255,2255,2255,0
|
|
20240108,192500,973478805,2255,2255,2255,2255,0
|
|
20240108,192400,973478805,2255,2255,2255,2255,0
|
|
20240108,192300,973478805,2255,2255,2255,2255,0
|
|
20240108,192200,973478805,2255,2255,2255,2255,0
|
|
20240108,192100,973478805,2255,2255,2255,2255,0
|
|
20240108,192000,973478805,2255,2255,2255,2255,0
|
|
20240108,191900,973478805,2255,2255,2255,2255,0
|
|
20240108,191800,973478805,2255,2255,2255,2255,0
|
|
20240108,191700,973478805,2255,2255,2255,2255,0
|
|
20240108,191600,973478805,2255,2255,2255,2255,0
|
|
20240108,191500,973478805,2255,2255,2255,2255,0
|
|
20240108,191400,973478805,2255,2255,2255,2255,0
|
|
20240108,191300,973478805,2255,2255,2255,2255,0
|
|
20240108,191200,973478805,2255,2255,2255,2255,0
|
|
20240108,191100,973478805,2255,2255,2255,2255,0
|
|
20240108,191000,973478805,2255,2255,2255,2255,0
|
|
20240108,190900,973478805,2255,2255,2255,2255,0
|
|
20240108,190800,973478805,2255,2255,2255,2255,0
|
|
20240108,190700,973478805,2255,2255,2255,2255,0
|
|
20240108,190600,973478805,2255,2255,2255,2255,0
|
|
20240108,190500,973478805,2255,2255,2255,2255,0
|
|
20240108,190400,973478805,2255,2255,2255,2255,6167
|
|
20240108,190300,973478805,2255,2255,2255,2255,0
|
|
20240108,190200,973478805,2255,2255,2255,2255,0
|
|
20240108,190100,973478805,2255,2255,2255,2255,0
|
|
20240108,190000,973478805,2255,2255,2255,2255,0
|
|
20240108,185900,973478805,2255,2255,2255,2255,0
|
|
20240108,185800,973478805,2255,2255,2255,2255,0
|
|
20240108,185700,973478805,2255,2255,2255,2255,0
|
|
20240108,185600,973478805,2255,2255,2255,2255,0
|
|
20240108,185500,973478805,2255,2255,2255,2255,0
|
|
20240108,185400,973478805,2255,2255,2255,2255,0
|
|
20240108,185300,973478805,2255,2255,2255,2255,0
|
|
20240108,185200,973478805,2255,2255,2255,2255,0
|
|
20240108,185100,973478805,2255,2255,2255,2255,0
|
|
20240108,185000,973478805,2255,2255,2255,2255,0
|
|
20240108,184900,973478805,2255,2255,2255,2255,0
|
|
20240108,184800,973478805,2255,2255,2255,2255,0
|
|
20240108,184700,973478805,2255,2255,2255,2255,0
|
|
20240108,184600,973478805,2255,2255,2255,2255,0
|
|
20240108,184500,973478805,2255,2255,2255,2255,0
|
|
20240108,184400,973478805,2255,2255,2255,2255,0
|
|
20240108,184300,973478805,2255,2255,2255,2255,0
|
|
20240108,184200,973478805,2255,2255,2255,2255,0
|
|
20240108,184100,973478805,2255,2255,2255,2255,0
|
|
20240108,184000,973478805,2255,2255,2255,2255,0
|
|
20240108,183900,973478805,2255,2255,2255,2255,0
|
|
20240108,183800,973478805,2255,2255,2255,2255,0
|
|
20240108,183700,973478805,2255,2255,2255,2255,0
|
|
20240108,183600,973478805,2255,2255,2255,2255,0
|
|
20240108,183500,973478805,2255,2255,2255,2255,0
|
|
20240108,183400,973478805,2255,2255,2255,2255,6167
|
|
20240108,183300,973478805,2255,2255,2255,2255,0
|
|
20240108,183200,973478805,2255,2255,2255,2255,0
|
|
20240108,183100,973478805,2255,2255,2255,2255,0
|
|
20240108,183000,973478805,2255,2255,2255,2255,0
|
|
20240108,182900,973478805,2255,2255,2255,2255,0
|
|
20240108,182800,973478805,2255,2255,2255,2255,0
|
|
20240108,182700,973478805,2255,2255,2255,2255,0
|
|
20240108,182600,973478805,2255,2255,2255,2255,0
|
|
20240108,182500,973478805,2255,2255,2255,2255,0
|
|
20240108,182400,973478805,2255,2255,2255,2255,0
|
|
20240108,182300,973478805,2255,2255,2255,2255,0
|
|
20240108,182200,973478805,2255,2255,2255,2255,0
|
|
20240108,182100,973478805,2255,2255,2255,2255,0
|
|
20240108,182000,973478805,2255,2255,2255,2255,0
|
|
20240108,181900,973478805,2255,2255,2255,2255,0
|
|
20240108,181800,973478805,2255,2255,2255,2255,0
|
|
20240108,181700,973478805,2255,2255,2255,2255,0
|
|
20240108,181600,973478805,2255,2255,2255,2255,0
|
|
20240108,181500,973478805,2255,2255,2255,2255,0
|
|
20240108,181400,973478805,2255,2255,2255,2255,0
|
|
20240108,181300,973478805,2255,2255,2255,2255,0
|
|
20240108,181200,973478805,2255,2255,2255,2255,0
|
|
20240108,181100,973478805,2255,2255,2255,2255,0
|
|
20240108,181000,973478805,2255,2255,2255,2255,0
|
|
20240108,180900,973478805,2255,2255,2255,2255,0
|
|
20240108,180800,973478805,2255,2255,2255,2255,0
|
|
20240108,180700,973478805,2255,2255,2255,2255,0
|
|
20240108,180600,973478805,2255,2255,2255,2255,0
|
|
20240108,180500,973478805,2255,2255,2255,2255,0
|
|
20240108,180400,973478805,2255,2255,2255,2255,6167
|
|
20240108,180300,973478805,2255,2255,2255,2255,0
|
|
20240108,180200,973478805,2255,2255,2255,2255,0
|
|
20240108,180100,973478805,2255,2255,2255,2255,0
|
|
20240108,180000,973478805,2255,2255,2255,2255,0
|
|
20240108,175900,973478805,2255,2255,2255,2255,0
|
|
20240108,175800,973478805,2255,2255,2255,2255,0
|
|
20240108,175700,973478805,2255,2255,2255,2255,0
|
|
20240108,175600,973478805,2255,2255,2255,2255,0
|
|
20240108,175500,973478805,2255,2255,2255,2255,0
|
|
20240108,175400,973478805,2255,2255,2255,2255,0
|
|
20240108,175300,973478805,2255,2255,2255,2255,0
|
|
20240108,175200,973478805,2255,2255,2255,2255,0
|
|
20240108,175100,973478805,2255,2255,2255,2255,0
|
|
20240108,175000,973478805,2255,2255,2255,2255,0
|
|
20240108,174900,973478805,2255,2255,2255,2255,0
|
|
20240108,174800,973478805,2255,2255,2255,2255,0
|
|
20240108,174700,973478805,2255,2255,2255,2255,0
|
|
20240108,174600,973478805,2255,2255,2255,2255,0
|
|
20240108,174500,973478805,2255,2255,2255,2255,0
|
|
20240108,174400,973478805,2255,2255,2255,2255,0
|
|
20240108,174300,973478805,2255,2255,2255,2255,0
|
|
20240108,174200,973478805,2255,2255,2255,2255,0
|
|
20240108,174100,973478805,2255,2255,2255,2255,0
|
|
20240108,174000,973478805,2255,2255,2255,2255,0
|
|
20240108,173900,973478805,2255,2255,2255,2255,0
|
|
20240108,173800,973478805,2255,2255,2255,2255,0
|
|
20240108,173700,973478805,2255,2255,2255,2255,0
|
|
20240108,173600,973478805,2255,2255,2255,2255,0
|
|
20240108,173500,973478805,2255,2255,2255,2255,0
|
|
20240108,173400,973478805,2255,2255,2255,2255,6167
|
|
20240108,173300,973478805,2255,2255,2255,2255,0
|
|
20240108,173200,973478805,2255,2255,2255,2255,0
|
|
20240108,173100,973478805,2255,2255,2255,2255,0
|
|
20240108,173000,973478805,2255,2255,2255,2255,0
|
|
20240108,172900,973478805,2255,2255,2255,2255,0
|
|
20240108,172800,973478805,2255,2255,2255,2255,0
|
|
20240108,172700,973478805,2255,2255,2255,2255,0
|
|
20240108,172600,973478805,2255,2255,2255,2255,0
|
|
20240108,172500,973478805,2255,2255,2255,2255,0
|
|
20240108,172400,973478805,2255,2255,2255,2255,0
|
|
20240108,172300,973478805,2255,2255,2255,2255,0
|
|
20240108,172200,973478805,2255,2255,2255,2255,0
|
|
20240108,172100,973478805,2255,2255,2255,2255,0
|
|
20240108,172000,973478805,2255,2255,2255,2255,0
|
|
20240108,171900,973478805,2255,2255,2255,2255,0
|
|
20240108,171800,973478805,2255,2255,2255,2255,0
|
|
20240108,171700,973478805,2255,2255,2255,2255,0
|
|
20240108,171600,973478805,2255,2255,2255,2255,0
|
|
20240108,171500,973478805,2255,2255,2255,2255,0
|
|
20240108,171400,973478805,2255,2255,2255,2255,0
|
|
20240108,171300,973478805,2255,2255,2255,2255,0
|
|
20240108,171200,973478805,2255,2255,2255,2255,0
|
|
20240108,171100,973478805,2255,2255,2255,2255,0
|
|
20240108,171000,973478805,2255,2255,2255,2255,0
|
|
20240108,170900,973478805,2255,2255,2255,2255,0
|
|
20240108,170800,973478805,2255,2255,2255,2255,0
|
|
20240108,170700,973478805,2255,2255,2255,2255,0
|
|
20240108,170600,973478805,2255,2255,2255,2255,0
|
|
20240108,170500,973478805,2255,2255,2255,2255,0
|
|
20240108,170400,973478805,2255,2255,2255,2255,6167
|
|
20240108,170300,973478805,2255,2255,2255,2255,0
|
|
20240108,170200,973478805,2255,2255,2255,2255,0
|
|
20240108,170100,973478805,2255,2255,2255,2255,0
|
|
20240108,170000,973478805,2255,2255,2255,2255,0
|
|
20240108,165900,973478805,2255,2255,2255,2255,0
|
|
20240108,165800,973478805,2255,2255,2255,2255,0
|
|
20240108,165700,973478805,2255,2255,2255,2255,0
|
|
20240108,165600,973478805,2255,2255,2255,2255,0
|
|
20240108,165500,973478805,2255,2255,2255,2255,0
|
|
20240108,165400,973478805,2255,2255,2255,2255,0
|
|
20240108,165300,973478805,2255,2255,2255,2255,0
|
|
20240108,165200,973478805,2255,2255,2255,2255,0
|
|
20240108,165100,973478805,2255,2255,2255,2255,0
|
|
20240108,165000,973478805,2255,2255,2255,2255,0
|
|
20240108,164900,973478805,2255,2255,2255,2255,0
|
|
20240108,164800,973478805,2255,2255,2255,2255,0
|
|
20240108,164700,973478805,2255,2255,2255,2255,0
|
|
20240108,164600,973478805,2255,2255,2255,2255,0
|
|
20240108,164500,973478805,2255,2255,2255,2255,0
|
|
20240108,164400,973478805,2255,2255,2255,2255,0
|
|
20240108,164300,973478805,2255,2255,2255,2255,0
|
|
20240108,164200,973478805,2255,2255,2255,2255,0
|
|
20240108,164100,973478805,2255,2255,2255,2255,0
|
|
20240108,164000,973478805,2255,2255,2255,2255,0
|
|
20240108,163900,973478805,2255,2255,2255,2255,0
|
|
20240108,163800,973478805,2255,2255,2255,2255,0
|
|
20240108,163700,973478805,2255,2255,2255,2255,0
|
|
20240108,163600,973478805,2255,2255,2255,2255,0
|
|
20240108,163500,973478805,2255,2255,2255,2255,0
|
|
20240108,163400,973478805,2255,2255,2255,2255,6167
|
|
20240108,163300,973478805,2255,2255,2255,2255,0
|
|
20240108,163200,973478805,2255,2255,2255,2255,0
|
|
20240108,163100,973478805,2255,2255,2255,2255,0
|
|
20240108,163000,973478805,2255,2255,2255,2255,0
|
|
20240108,162900,973478805,2255,2255,2255,2255,0
|
|
20240108,162800,973478805,2255,2255,2255,2255,0
|
|
20240108,162700,973478805,2255,2255,2255,2255,0
|
|
20240108,162600,973478805,2255,2255,2255,2255,0
|
|
20240108,162500,973478805,2255,2255,2255,2255,0
|
|
20240108,162400,973478805,2255,2255,2255,2255,0
|
|
20240108,162300,973478805,2255,2255,2255,2255,0
|
|
20240108,162200,973478805,2255,2255,2255,2255,0
|
|
20240108,162100,973478805,2255,2255,2255,2255,0
|
|
20240108,162000,973478805,2255,2255,2255,2255,0
|
|
20240108,161900,973478805,2255,2255,2255,2255,0
|
|
20240108,161800,973478805,2255,2255,2255,2255,0
|
|
20240108,161700,973478805,2255,2255,2255,2255,0
|
|
20240108,161600,973478805,2255,2255,2255,2255,0
|
|
20240108,161500,973478805,2255,2255,2255,2255,0
|
|
20240108,161400,973478805,2255,2255,2255,2255,0
|
|
20240108,161300,973478805,2255,2255,2255,2255,0
|
|
20240108,161200,973478805,2255,2255,2255,2255,0
|
|
20240108,161100,973478805,2255,2255,2255,2255,0
|
|
20240108,161000,973478805,2255,2255,2255,2255,0
|
|
20240108,160900,973478805,2255,2255,2255,2255,0
|
|
20240108,160800,973478805,2255,2255,2255,2255,0
|
|
20240108,160700,973478805,2255,2255,2255,2255,0
|
|
20240108,160600,973478805,2255,2255,2255,2255,0
|
|
20240108,160500,973478805,2255,2255,2255,2255,0
|
|
20240108,160400,973478805,2255,2255,2255,2255,6167
|
|
20240108,160300,973478805,2255,2255,2255,2255,0
|
|
20240108,160200,973478805,2255,2255,2255,2255,0
|
|
20240108,160100,973478805,2255,2255,2255,2255,0
|
|
20240108,160000,973478805,2255,2255,2255,2255,0
|
|
20240108,155900,973478805,2255,2255,2255,2255,0
|
|
20240108,155800,973478805,2255,2255,2255,2255,0
|
|
20240108,155700,973478805,2255,2255,2255,2255,0
|
|
20240108,155600,973478805,2255,2255,2255,2255,0
|
|
20240108,155500,973478805,2255,2255,2255,2255,0
|
|
20240108,155400,973478805,2255,2255,2255,2255,0
|
|
20240108,155300,973478805,2255,2255,2255,2255,0
|
|
20240108,155200,973478805,2255,2255,2255,2255,0
|
|
20240108,155100,973478805,2255,2255,2255,2255,0
|
|
20240108,155000,973478805,2255,2255,2255,2255,0
|
|
20240108,154900,973478805,2255,2255,2255,2255,0
|
|
20240108,154800,973478805,2255,2255,2255,2255,0
|
|
20240108,154700,973478805,2255,2255,2255,2255,0
|
|
20240108,154600,973478805,2255,2255,2255,2255,0
|
|
20240108,154500,973478805,2255,2255,2255,2255,0
|
|
20240108,154400,973478805,2255,2255,2255,2255,0
|
|
20240108,154300,973478805,2255,2255,2255,2255,0
|
|
20240108,154200,973478805,2255,2255,2255,2255,0
|
|
20240108,154100,973478805,2255,2255,2255,2255,0
|
|
20240108,154000,973478805,2255,2255,2255,2255,0
|
|
20240108,153900,973478805,2255,2255,2255,2255,0
|
|
20240108,153800,973478805,2255,2255,2255,2255,0
|
|
20240108,153700,973478805,2255,2255,2255,2255,0
|
|
20240108,153600,973478805,2255,2255,2255,2255,0
|
|
20240108,153500,973478805,2255,2255,2255,2255,0
|
|
20240108,153400,973478805,2255,2255,2255,2255,6167
|
|
20240108,153300,973478805,2255,2255,2255,2255,0
|
|
20240108,153200,973478805,2255,2255,2255,2255,0
|
|
20240108,153100,973478805,2255,2255,2255,2255,0
|
|
20240108,153000,973478805,2255,2255,2255,2255,6167
|
|
20240108,152900,959572220,2270,2270,2270,2270,0
|
|
20240108,152800,959572220,2270,2270,2270,2270,0
|
|
20240108,152700,959572220,2270,2270,2270,2270,0
|
|
20240108,152600,959572220,2270,2270,2270,2270,0
|
|
20240108,152500,959572220,2270,2270,2270,2270,0
|
|
20240108,152400,959572220,2270,2270,2270,2270,0
|
|
20240108,152300,959572220,2270,2270,2270,2270,0
|
|
20240108,152200,959572220,2270,2270,2270,2270,0
|
|
20240108,152100,959572220,2270,2270,2270,2270,0
|
|
20240108,152000,959572220,2270,2270,2270,2270,0
|
|
20240108,151900,959572220,2270,2255,2270,2255,42
|
|
20240108,151800,959477495,2255,2260,2275,2255,1311
|
|
20240108,151700,956516275,2260,2255,2260,2255,121
|
|
20240108,151600,956243315,2260,2255,2260,2255,2152
|
|
20240108,151500,951389975,2255,2260,2265,2255,103
|
|
20240108,151400,951157370,2260,2255,2260,2255,434
|
|
20240108,151300,950177030,2255,2265,2265,2255,508
|
|
20240108,151200,949028340,2260,2265,2265,2255,294
|
|
20240108,151100,948362735,2255,2255,2255,2255,36
|
|
20240108,151000,948281555,2255,2260,2260,2255,322
|
|
20240108,150900,947555120,2260,2260,2260,2260,36
|
|
20240108,150800,947473760,2260,2275,2275,2260,445
|
|
20240108,150700,946462635,2265,2255,2270,2255,2453
|
|
20240108,150600,940916910,2250,2255,2255,2250,1378
|
|
20240108,150500,937815900,2250,2250,2250,2250,117
|
|
20240108,150400,937552650,2250,2255,2265,2250,655
|
|
20240108,150300,936074880,2255,2240,2255,2240,663
|
|
20240108,150200,934584295,2240,2245,2245,2240,83
|
|
20240108,150100,934398140,2245,2250,2250,2245,58
|
|
20240108,150000,934267860,2250,2250,2250,2250,0
|
|
20240108,145900,934267860,2250,2250,2250,2250,68
|
|
20240108,145800,934114860,2245,2240,2260,2240,363
|
|
20240108,145700,933296120,2260,2240,2260,2240,1037
|
|
20240108,145600,930959055,2240,2245,2245,2240,242
|
|
20240108,145500,930416955,2250,2250,2250,2250,686
|
|
20240108,145400,928873455,2230,2250,2250,2225,9907
|
|
20240108,145300,906751110,2255,2250,2255,2250,60
|
|
20240108,145200,906616050,2250,2250,2250,2250,36
|
|
20240108,145100,906535050,2250,2250,2250,2250,0
|
|
20240108,145000,906535050,2250,2250,2250,2250,72
|
|
20240108,144900,906373050,2250,2255,2255,2250,494
|
|
20240108,144800,905259260,2255,2255,2255,2255,50
|
|
20240108,144700,905146510,2255,2250,2255,2250,1619
|
|
20240108,144600,901496865,2250,2255,2255,2250,7323
|
|
20240108,144500,885017205,2255,2270,2270,2255,6912
|
|
20240108,144400,869406740,2270,2265,2270,2265,986
|
|
20240108,144300,867173440,2270,2275,2275,2265,1123
|
|
20240108,144200,864629120,2270,2270,2270,2270,0
|
|
20240108,144100,864629120,2270,2265,2270,2265,233
|
|
20240108,144000,864100460,2265,2270,2270,2265,2627
|
|
20240108,143900,858138730,2270,2280,2280,2270,13447
|
|
20240108,143800,827514480,2285,2295,2295,2280,10407
|
|
20240108,143700,803722380,2295,2290,2295,2290,935
|
|
20240108,143600,801578645,2285,2285,2285,2285,36
|
|
20240108,143500,801496385,2285,2285,2285,2285,36
|
|
20240108,143400,801414125,2285,2290,2290,2285,136
|
|
20240108,143300,801102865,2290,2290,2290,2290,0
|
|
20240108,143200,801102865,2290,2290,2290,2290,500
|
|
20240108,143100,799957865,2285,2285,2290,2285,1037
|
|
20240108,143000,797583320,2285,2285,2285,2285,46
|
|
20240108,142900,797478210,2285,2285,2285,2285,559
|
|
20240108,142800,796200895,2285,2285,2285,2285,231
|
|
20240108,142700,795673060,2285,2285,2285,2285,502
|
|
20240108,142600,794525990,2285,2285,2285,2285,36
|
|
20240108,142500,794443730,2285,2285,2285,2285,36
|
|
20240108,142400,794361470,2285,2285,2285,2285,0
|
|
20240108,142300,794361470,2285,2290,2290,2285,326
|
|
20240108,142200,793615720,2290,2290,2290,2290,1222
|
|
20240108,142100,790817340,2290,2290,2290,2290,36
|
|
20240108,142000,790734900,2295,2295,2295,2295,0
|
|
20240108,141900,790734900,2295,2290,2295,2290,212
|
|
20240108,141800,790249350,2290,2295,2295,2290,5125
|
|
20240108,141700,778497855,2295,2295,2295,2295,388
|
|
20240108,141600,777607395,2295,2295,2295,2295,2865
|
|
20240108,141500,771032220,2300,2300,2300,2300,0
|
|
20240108,141400,771032220,2300,2300,2300,2300,98
|
|
20240108,141300,770806820,2300,2300,2300,2300,43
|
|
20240108,141200,770707920,2300,2300,2300,2300,2
|
|
20240108,141100,770703320,2300,2300,2300,2300,0
|
|
20240108,141000,770703320,2300,2300,2300,2300,0
|
|
20240108,140900,770703320,2300,2300,2300,2300,500
|
|
20240108,140800,769553320,2300,2300,2300,2300,0
|
|
20240108,140700,769553320,2300,2300,2300,2300,1
|
|
20240108,140600,769551020,2305,2305,2305,2305,130
|
|
20240108,140500,769251370,2310,2310,2310,2300,6912
|
|
20240108,140400,753337725,2315,2315,2315,2315,81
|
|
20240108,140300,753150210,2315,2315,2315,2315,0
|
|
20240108,140200,753150210,2315,2315,2315,2315,440
|
|
20240108,140100,752131610,2310,2315,2315,2310,407
|
|
20240108,140000,751189940,2305,2305,2305,2305,0
|
|
20240108,135900,751189940,2305,2305,2305,2305,0
|
|
20240108,135800,751189940,2305,2305,2305,2305,50
|
|
20240108,135700,751074690,2305,2305,2305,2305,0
|
|
20240108,135600,751074690,2305,2305,2305,2305,100
|
|
20240108,135500,750844190,2315,2315,2315,2315,0
|
|
20240108,135400,750844190,2315,2315,2315,2315,0
|
|
20240108,135300,750844190,2315,2315,2315,2315,400
|
|
20240108,135200,749918190,2305,2305,2305,2305,546
|
|
20240108,135100,748659660,2310,2310,2310,2310,0
|
|
20240108,135000,748659660,2310,2310,2310,2310,0
|
|
20240108,134900,748659660,2310,2310,2310,2310,0
|
|
20240108,134800,748659660,2310,2310,2310,2310,0
|
|
20240108,134700,748659660,2310,2310,2310,2310,2
|
|
20240108,134600,748655040,2310,2310,2310,2310,231
|
|
20240108,134500,748121430,2315,2315,2315,2315,47
|
|
20240108,134400,748012625,2315,2315,2315,2315,195
|
|
20240108,134300,747561200,2315,2315,2315,2315,0
|
|
20240108,134200,747561200,2315,2315,2315,2315,500
|
|
20240108,134100,746403700,2310,2310,2310,2310,0
|
|
20240108,134000,746403700,2310,2305,2310,2305,1337
|
|
20240108,133900,743320260,2305,2300,2305,2300,251
|
|
20240108,133800,742742955,2305,2305,2305,2305,1245
|
|
20240108,133700,739873230,2300,2300,2300,2300,175
|
|
20240108,133600,739470730,2300,2300,2300,2300,157
|
|
20240108,133500,739109630,2300,2300,2300,2300,0
|
|
20240108,133400,739109630,2300,2300,2300,2300,94
|
|
20240108,133300,738893430,2300,2300,2300,2300,0
|
|
20240108,133200,738893430,2300,2300,2300,2300,2
|
|
20240108,133100,738888830,2305,2305,2305,2305,520
|
|
20240108,133000,737690230,2310,2310,2310,2310,0
|
|
20240108,132900,737690230,2310,2310,2310,2310,423
|
|
20240108,132800,736713100,2310,2310,2310,2310,176
|
|
20240108,132700,736306540,2315,2315,2315,2310,1518
|
|
20240108,132600,732799870,2310,2315,2315,2310,2012
|
|
20240108,132500,728152125,2315,2315,2315,2315,1004
|
|
20240108,132400,725827865,2315,2315,2320,2315,1465
|
|
20240108,132300,722436365,2320,2320,2320,2320,615
|
|
20240108,132200,721009565,2320,2320,2320,2320,24
|
|
20240108,132100,720953885,2325,2325,2325,2325,0
|
|
20240108,132000,720953885,2325,2325,2325,2325,0
|
|
20240108,131900,720953885,2325,2325,2325,2325,143
|
|
20240108,131800,720621410,2325,2320,2325,2320,370
|
|
20240108,131700,719762910,2325,2325,2325,2325,0
|
|
20240108,131600,719762910,2325,2325,2325,2325,2
|
|
20240108,131500,719758260,2320,2320,2320,2320,0
|
|
20240108,131400,719758260,2320,2320,2320,2320,0
|
|
20240108,131300,719758260,2320,2320,2320,2320,1262
|
|
20240108,131200,716830420,2325,2325,2325,2325,2
|
|
20240108,131100,716825770,2325,2335,2335,2325,15
|
|
20240108,131000,716790875,2335,2335,2335,2335,4
|
|
20240108,130900,716781535,2335,2335,2335,2335,4
|
|
20240108,130800,716772195,2335,2335,2335,2335,4
|
|
20240108,130700,716762855,2335,2335,2335,2325,7
|
|
20240108,130600,716746520,2335,2335,2335,2335,2
|
|
20240108,130500,716741850,2335,2335,2335,2335,4
|
|
20240108,130400,716732510,2330,2320,2330,2320,2578
|
|
20240108,130300,710737430,2325,2325,2325,2325,218
|
|
20240108,130200,710230580,2320,2325,2325,2320,56
|
|
20240108,130100,710100640,2330,2330,2330,2330,0
|
|
20240108,130000,710100640,2330,2330,2330,2330,0
|
|
20240108,125900,710100640,2330,2330,2330,2330,6
|
|
20240108,125800,710086660,2325,2325,2325,2325,313
|
|
20240108,125700,709358935,2315,2315,2315,2315,0
|
|
20240108,125600,709358935,2315,2315,2315,2315,1
|
|
20240108,125500,709356620,2310,2310,2310,2310,0
|
|
20240108,125400,709356620,2310,2310,2310,2310,80
|
|
20240108,125300,709171820,2310,2320,2320,2310,5153
|
|
20240108,125200,697258285,2320,2320,2320,2320,200
|
|
20240108,125100,696794285,2320,2320,2320,2320,86
|
|
20240108,125000,696594765,2320,2320,2320,2320,0
|
|
20240108,124900,696594765,2320,2320,2320,2320,0
|
|
20240108,124800,696594765,2320,2320,2320,2320,30
|
|
20240108,124700,696525165,2335,2335,2335,2335,107
|
|
20240108,124600,696275320,2335,2340,2340,2335,2138
|
|
20240108,124500,691282380,2340,2335,2340,2335,1065
|
|
20240108,124400,688792800,2335,2330,2335,2330,404
|
|
20240108,124300,687849475,2335,2320,2335,2320,3450
|
|
20240108,124200,679822425,2315,2315,2315,2315,0
|
|
20240108,124100,679822425,2315,2315,2315,2315,0
|
|
20240108,124000,679822425,2315,2315,2315,2315,55
|
|
20240108,123900,679695100,2315,2315,2315,2315,0
|
|
20240108,123800,679695100,2315,2315,2315,2315,0
|
|
20240108,123700,679695100,2315,2310,2315,2310,214
|
|
20240108,123600,679199805,2315,2315,2315,2315,0
|
|
20240108,123500,679199805,2315,2315,2315,2315,0
|
|
20240108,123400,679199805,2315,2315,2315,2315,0
|
|
20240108,123300,679199805,2315,2315,2315,2315,600
|
|
20240108,123200,677810805,2315,2315,2315,2315,0
|
|
20240108,123100,677810805,2315,2315,2315,2315,0
|
|
20240108,123000,677810805,2315,2315,2315,2315,200
|
|
20240108,122900,677347805,2315,2315,2315,2315,0
|
|
20240108,122800,677347805,2315,2310,2315,2310,1491
|
|
20240108,122700,673900055,2305,2305,2305,2305,122
|
|
20240108,122600,673618845,2305,2305,2305,2305,0
|
|
20240108,122500,673618845,2305,2305,2305,2305,10
|
|
20240108,122400,673595795,2305,2305,2305,2305,1419
|
|
20240108,122300,670325000,2300,2300,2300,2300,0
|
|
20240108,122200,670325000,2300,2300,2300,2300,500
|
|
20240108,122100,669175000,2300,2300,2300,2300,80
|
|
20240108,122000,668991000,2305,2305,2305,2305,0
|
|
20240108,121900,668991000,2305,2305,2305,2305,0
|
|
20240108,121800,668991000,2305,2305,2305,2305,0
|
|
20240108,121700,668991000,2305,2305,2305,2305,0
|
|
20240108,121600,668991000,2305,2300,2305,2300,300
|
|
20240108,121500,668299535,2300,2300,2300,2300,60
|
|
20240108,121400,668161535,2300,2300,2300,2300,0
|
|
20240108,121300,668161535,2300,2300,2300,2300,0
|
|
20240108,121200,668161535,2300,2300,2300,2300,675
|
|
20240108,121100,666609035,2305,2305,2305,2305,96
|
|
20240108,121000,666387755,2305,2305,2305,2305,98
|
|
20240108,120900,666161865,2300,2305,2305,2300,850
|
|
20240108,120800,664202620,2300,2300,2300,2300,238
|
|
20240108,120700,663655220,2300,2300,2300,2300,456
|
|
20240108,120600,662606420,2300,2300,2300,2300,2087
|
|
20240108,120500,657806320,2295,2305,2305,2295,4935
|
|
20240108,120400,646463805,2305,2310,2310,2305,6108
|
|
20240108,120300,632365280,2310,2315,2315,2310,2216
|
|
20240108,120200,627235250,2315,2315,2315,2315,500
|
|
20240108,120100,626077750,2315,2315,2315,2315,903
|
|
20240108,120000,623987305,2315,2320,2320,2315,4765
|
|
20240108,115900,612933965,2320,2325,2325,2320,56
|
|
20240108,115800,612804040,2325,2325,2325,2325,0
|
|
20240108,115700,612804040,2325,2325,2325,2325,30
|
|
20240108,115600,612734290,2325,2325,2325,2325,0
|
|
20240108,115500,612734290,2325,2325,2325,2325,0
|
|
20240108,115400,612734290,2325,2325,2325,2325,0
|
|
20240108,115300,612734290,2325,2325,2325,2325,40
|
|
20240108,115200,612641290,2325,2325,2325,2325,10
|
|
20240108,115100,612618040,2325,2325,2325,2325,1
|
|
20240108,115000,612615715,2320,2320,2320,2320,0
|
|
20240108,114900,612615715,2320,2320,2320,2320,426
|
|
20240108,114800,611627395,2320,2320,2320,2320,0
|
|
20240108,114700,611627395,2320,2320,2320,2320,0
|
|
20240108,114600,611627395,2320,2320,2320,2320,0
|
|
20240108,114500,611627395,2320,2320,2320,2320,0
|
|
20240108,114400,611627395,2320,2320,2320,2320,90
|
|
20240108,114300,611418595,2320,2320,2320,2320,0
|
|
20240108,114200,611418595,2320,2320,2320,2320,0
|
|
20240108,114100,611418595,2320,2320,2320,2320,1587
|
|
20240108,114000,607736755,2325,2325,2325,2325,0
|
|
20240108,113900,607736755,2325,2320,2325,2320,101
|
|
20240108,113800,607502430,2325,2325,2325,2325,1108
|
|
20240108,113700,604926330,2325,2325,2325,2325,3000
|
|
20240108,113600,597951330,2330,2330,2330,2330,0
|
|
20240108,113500,597951330,2330,2330,2330,2330,106
|
|
20240108,113400,597704350,2325,2325,2325,2325,120
|
|
20240108,113300,597425350,2325,2325,2325,2325,0
|
|
20240108,113200,597425350,2325,2325,2325,2325,168
|
|
20240108,113100,597034750,2325,2325,2325,2325,548
|
|
20240108,113000,595760650,2325,2325,2325,2325,1
|
|
20240108,112900,595758325,2330,2330,2330,2330,0
|
|
20240108,112800,595758325,2330,2330,2330,2330,383
|
|
20240108,112700,594865935,2330,2330,2330,2330,0
|
|
20240108,112600,594865935,2330,2330,2330,2330,390
|
|
20240108,112500,593957235,2330,2335,2335,2330,853
|
|
20240108,112400,591965485,2335,2335,2335,2335,431
|
|
20240108,112300,590959100,2340,2340,2340,2340,282
|
|
20240108,112200,590299220,2345,2345,2345,2345,10
|
|
20240108,112100,590275770,2345,2340,2345,2340,801
|
|
20240108,112000,588401425,2335,2335,2335,2335,0
|
|
20240108,111900,588401425,2335,2330,2335,2330,29
|
|
20240108,111800,588333845,2340,2330,2340,2330,1498
|
|
20240108,111700,584838805,2325,2335,2335,2325,4950
|
|
20240108,111600,573300760,2330,2330,2330,2330,100
|
|
20240108,111500,573067760,2330,2330,2330,2330,0
|
|
20240108,111400,573067760,2330,2330,2330,2330,441
|
|
20240108,111300,572040230,2325,2325,2325,2325,2231
|
|
20240108,111200,566853155,2325,2330,2330,2320,88
|
|
20240108,111100,566648635,2325,2335,2335,2325,49
|
|
20240108,111000,566534630,2335,2315,2335,2315,104
|
|
20240108,110900,566293790,2315,2325,2325,2315,1800
|
|
20240108,110800,562116700,2335,2335,2335,2330,2416
|
|
20240108,110700,556475610,2335,2325,2335,2325,2
|
|
20240108,110600,556470950,2330,2330,2330,2330,15
|
|
20240108,110500,556436000,2330,2330,2330,2330,18
|
|
20240108,110400,556394060,2330,2330,2330,2330,1
|
|
20240108,110300,556391730,2335,2335,2335,2335,0
|
|
20240108,110200,556391730,2335,2325,2335,2325,3302
|
|
20240108,110100,548697515,2325,2325,2325,2325,148
|
|
20240108,110000,548353415,2325,2330,2330,2325,28
|
|
20240108,105900,548288220,2330,2325,2330,2325,209
|
|
20240108,105800,547802225,2325,2315,2325,2315,6110
|
|
20240108,105700,533608815,2320,2325,2325,2320,188
|
|
20240108,105600,533172650,2320,2320,2320,2320,0
|
|
20240108,105500,533172650,2320,2320,2320,2320,0
|
|
20240108,105400,533172650,2320,2320,2320,2320,0
|
|
20240108,105300,533172650,2320,2320,2320,2320,454
|
|
20240108,105200,532119370,2320,2320,2320,2320,0
|
|
20240108,105100,532119370,2320,2320,2320,2320,741
|
|
20240108,105000,530400250,2320,2320,2320,2320,44
|
|
20240108,104900,530298170,2320,2320,2320,2320,0
|
|
20240108,104800,530298170,2320,2320,2320,2320,509
|
|
20240108,104700,529117290,2320,2320,2320,2320,16
|
|
20240108,104600,529080170,2320,2315,2320,2315,594
|
|
20240108,104500,527702140,2315,2310,2315,2310,604
|
|
20240108,104400,526305215,2310,2310,2310,2310,1
|
|
20240108,104300,526302905,2305,2305,2305,2305,3189
|
|
20240108,104200,518952260,2300,2300,2300,2300,0
|
|
20240108,104100,518952260,2300,2300,2300,2300,202
|
|
20240108,104000,518487660,2300,2300,2300,2300,0
|
|
20240108,103900,518487660,2300,2300,2300,2300,1053
|
|
20240108,103800,516065760,2300,2300,2300,2300,1162
|
|
20240108,103700,513393160,2300,2300,2300,2300,0
|
|
20240108,103600,513393160,2300,2300,2300,2300,26
|
|
20240108,103500,513333360,2300,2300,2300,2300,0
|
|
20240108,103400,513333360,2300,2300,2300,2300,177
|
|
20240108,103300,512926260,2300,2300,2300,2300,0
|
|
20240108,103200,512926260,2300,2300,2300,2300,1000
|
|
20240108,103100,510626260,2300,2300,2300,2300,618
|
|
20240108,103000,509204860,2300,2300,2300,2300,45
|
|
20240108,102900,509101360,2300,2300,2300,2300,0
|
|
20240108,102800,509101360,2300,2300,2300,2300,109
|
|
20240108,102700,508850660,2305,2305,2305,2305,14
|
|
20240108,102600,508818390,2305,2300,2305,2300,556
|
|
20240108,102500,507539520,2300,2300,2300,2300,0
|
|
20240108,102400,507539520,2300,2310,2310,2300,1102
|
|
20240108,102300,505004900,2310,2300,2310,2300,50
|
|
20240108,102200,504889700,2300,2310,2310,2300,160
|
|
20240108,102100,504520230,2310,2310,2310,2310,0
|
|
20240108,102000,504520230,2310,2310,2310,2310,0
|
|
20240108,101900,504520230,2310,2310,2310,2310,87
|
|
20240108,101800,504319260,2300,2300,2300,2300,0
|
|
20240108,101700,504319260,2300,2300,2300,2300,115
|
|
20240108,101600,504054760,2305,2305,2305,2305,1136
|
|
20240108,101500,501436280,2300,2295,2300,2295,2509
|
|
20240108,101400,495665660,2295,2295,2295,2295,0
|
|
20240108,101300,495665660,2295,2295,2300,2295,3021
|
|
20240108,101200,488732460,2295,2295,2295,2295,540
|
|
20240108,101100,487493160,2285,2285,2285,2285,469
|
|
20240108,101000,486421495,2285,2285,2285,2285,4
|
|
20240108,100900,486412355,2285,2285,2285,2285,0
|
|
20240108,100800,486412355,2285,2290,2290,2285,622
|
|
20240108,100700,484988585,2285,2295,2295,2285,1215
|
|
20240108,100600,482211850,2305,2300,2305,2300,1837
|
|
20240108,100500,477982845,2300,2295,2300,2295,302
|
|
20240108,100400,477288250,2290,2290,2290,2290,3
|
|
20240108,100300,477281380,2290,2290,2290,2290,1
|
|
20240108,100200,477279090,2290,2290,2290,2290,796
|
|
20240108,100100,475456250,2290,2295,2295,2290,74
|
|
20240108,100000,475286535,2300,2300,2300,2300,50
|
|
20240108,095900,475171535,2305,2305,2305,2305,0
|
|
20240108,095800,475171535,2305,2300,2305,2290,3919
|
|
20240108,095700,466188220,2300,2305,2305,2300,1000
|
|
20240108,095600,463884275,2305,2315,2315,2305,484
|
|
20240108,095500,462768645,2310,2310,2310,2310,1179
|
|
20240108,095400,460045155,2310,2310,2310,2310,300
|
|
20240108,095300,459352155,2315,2315,2315,2315,1200
|
|
20240108,095200,456574155,2315,2315,2315,2315,110
|
|
20240108,095100,456319505,2310,2310,2310,2310,0
|
|
20240108,095000,456319505,2310,2315,2315,2310,190
|
|
20240108,094900,455879955,2315,2305,2315,2305,956
|
|
20240108,094800,453670085,2305,2305,2305,2305,0
|
|
20240108,094700,453670085,2305,2305,2305,2305,300
|
|
20240108,094600,452978585,2300,2300,2300,2300,155
|
|
20240108,094500,452622085,2300,2300,2300,2300,1
|
|
20240108,094400,452619785,2300,2295,2300,2295,461
|
|
20240108,094300,451560040,2295,2295,2295,2295,0
|
|
20240108,094200,451560040,2295,2295,2295,2295,224
|
|
20240108,094100,451045960,2295,2295,2300,2290,1238
|
|
20240108,094000,448203110,2295,2275,2295,2275,63
|
|
20240108,093900,448058740,2275,2275,2275,2275,218
|
|
20240108,093800,447562790,2270,2280,2300,2270,2019
|
|
20240108,093700,442971545,2280,2290,2290,2280,1563
|
|
20240108,093600,439401145,2295,2290,2295,2290,21
|
|
20240108,093500,439353030,2290,2290,2290,2285,4066
|
|
20240108,093400,430059075,2290,2290,2290,2290,1700
|
|
20240108,093300,426166075,2300,2295,2300,2295,977
|
|
20240108,093200,423923840,2300,2300,2305,2300,1125
|
|
20240108,093100,421333040,2300,2310,2310,2295,7049
|
|
20240108,093000,405095155,2310,2315,2315,2310,329
|
|
20240108,092900,404335060,2310,2335,2335,2310,4836
|
|
20240108,092800,393116065,2330,2330,2330,2330,2544
|
|
20240108,092700,387188545,2330,2340,2340,2330,1381
|
|
20240108,092600,383965055,2345,2340,2345,2340,1626
|
|
20240108,092500,380158925,2340,2350,2350,2340,2145
|
|
20240108,092400,375136065,2350,2350,2350,2350,166
|
|
20240108,092300,374745965,2350,2350,2365,2350,2463
|
|
20240108,092200,368952290,2365,2365,2375,2365,5422
|
|
20240108,092100,356097230,2370,2350,2370,2345,7343
|
|
20240108,092000,338785305,2350,2330,2350,2330,1001
|
|
20240108,091900,336436280,2350,2330,2350,2330,5532
|
|
20240108,091800,323486585,2330,2330,2335,2330,1878
|
|
20240108,091700,319110835,2330,2335,2335,2330,1461
|
|
20240108,091600,315706220,2335,2345,2345,2335,11044
|
|
20240108,091500,289862135,2350,2350,2355,2345,4085
|
|
20240108,091400,280266340,2345,2340,2345,2340,480
|
|
20240108,091300,279140790,2345,2340,2345,2340,2073
|
|
20240108,091200,274281665,2340,2355,2355,2340,5828
|
|
20240108,091100,260596010,2355,2365,2365,2355,3873
|
|
20240108,091000,251453685,2365,2360,2370,2360,7845
|
|
20240108,090900,232892700,2365,2345,2365,2345,12981
|
|
20240108,090800,202288665,2350,2345,2355,2340,5970
|
|
20240108,090700,188262980,2340,2315,2355,2315,39893
|
|
20240108,090600,94831750,2315,2325,2325,2315,6221
|
|
20240108,090500,80396430,2325,2315,2325,2310,2429
|
|
20240108,090400,74762735,2310,2310,2310,2310,1421
|
|
20240108,090300,71480225,2305,2300,2315,2300,4648
|
|
20240108,090200,60744160,2300,2290,2300,2280,3168
|
|
20240108,090100,53492965,2280,2290,2300,2280,5782
|
|
20240108,090000,40264795,2290,2305,2315,2275,17509
|