697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,203400,815515335,2135,2135,2135,2135,3420
|
|
20240110,203300,815515335,2135,2135,2135,2135,0
|
|
20240110,203200,815515335,2135,2135,2135,2135,0
|
|
20240110,203100,815515335,2135,2135,2135,2135,0
|
|
20240110,203000,815515335,2135,2135,2135,2135,0
|
|
20240110,202900,815515335,2135,2135,2135,2135,0
|
|
20240110,202800,815515335,2135,2135,2135,2135,0
|
|
20240110,202700,815515335,2135,2135,2135,2135,0
|
|
20240110,202600,815515335,2135,2135,2135,2135,0
|
|
20240110,202500,815515335,2135,2135,2135,2135,0
|
|
20240110,202400,815515335,2135,2135,2135,2135,0
|
|
20240110,202300,815515335,2135,2135,2135,2135,0
|
|
20240110,202200,815515335,2135,2135,2135,2135,0
|
|
20240110,202100,815515335,2135,2135,2135,2135,0
|
|
20240110,202000,815515335,2135,2135,2135,2135,0
|
|
20240110,201900,815515335,2135,2135,2135,2135,0
|
|
20240110,201800,815515335,2135,2135,2135,2135,0
|
|
20240110,201700,815515335,2135,2135,2135,2135,0
|
|
20240110,201600,815515335,2135,2135,2135,2135,0
|
|
20240110,201500,815515335,2135,2135,2135,2135,0
|
|
20240110,201400,815515335,2135,2135,2135,2135,0
|
|
20240110,201300,815515335,2135,2135,2135,2135,0
|
|
20240110,201200,815515335,2135,2135,2135,2135,0
|
|
20240110,201100,815515335,2135,2135,2135,2135,0
|
|
20240110,201000,815515335,2135,2135,2135,2135,0
|
|
20240110,200900,815515335,2135,2135,2135,2135,0
|
|
20240110,200800,815515335,2135,2135,2135,2135,0
|
|
20240110,200700,815515335,2135,2135,2135,2135,0
|
|
20240110,200600,815515335,2135,2135,2135,2135,0
|
|
20240110,200500,815515335,2135,2135,2135,2135,0
|
|
20240110,200400,815515335,2135,2135,2135,2135,3420
|
|
20240110,200300,815515335,2135,2135,2135,2135,0
|
|
20240110,200200,815515335,2135,2135,2135,2135,0
|
|
20240110,200100,815515335,2135,2135,2135,2135,0
|
|
20240110,200000,815515335,2135,2135,2135,2135,0
|
|
20240110,195900,815515335,2135,2135,2135,2135,0
|
|
20240110,195800,815515335,2135,2135,2135,2135,0
|
|
20240110,195700,815515335,2135,2135,2135,2135,0
|
|
20240110,195600,815515335,2135,2135,2135,2135,0
|
|
20240110,195500,815515335,2135,2135,2135,2135,0
|
|
20240110,195400,815515335,2135,2135,2135,2135,0
|
|
20240110,195300,815515335,2135,2135,2135,2135,0
|
|
20240110,195200,815515335,2135,2135,2135,2135,0
|
|
20240110,195100,815515335,2135,2135,2135,2135,0
|
|
20240110,195000,815515335,2135,2135,2135,2135,0
|
|
20240110,194900,815515335,2135,2135,2135,2135,0
|
|
20240110,194800,815515335,2135,2135,2135,2135,0
|
|
20240110,194700,815515335,2135,2135,2135,2135,0
|
|
20240110,194600,815515335,2135,2135,2135,2135,0
|
|
20240110,194500,815515335,2135,2135,2135,2135,0
|
|
20240110,194400,815515335,2135,2135,2135,2135,0
|
|
20240110,194300,815515335,2135,2135,2135,2135,0
|
|
20240110,194200,815515335,2135,2135,2135,2135,0
|
|
20240110,194100,815515335,2135,2135,2135,2135,0
|
|
20240110,194000,815515335,2135,2135,2135,2135,0
|
|
20240110,193900,815515335,2135,2135,2135,2135,0
|
|
20240110,193800,815515335,2135,2135,2135,2135,0
|
|
20240110,193700,815515335,2135,2135,2135,2135,0
|
|
20240110,193600,815515335,2135,2135,2135,2135,0
|
|
20240110,193500,815515335,2135,2135,2135,2135,0
|
|
20240110,193400,815515335,2135,2135,2135,2135,3420
|
|
20240110,193300,815515335,2135,2135,2135,2135,0
|
|
20240110,193200,815515335,2135,2135,2135,2135,0
|
|
20240110,193100,815515335,2135,2135,2135,2135,0
|
|
20240110,193000,815515335,2135,2135,2135,2135,0
|
|
20240110,192900,815515335,2135,2135,2135,2135,0
|
|
20240110,192800,815515335,2135,2135,2135,2135,0
|
|
20240110,192700,815515335,2135,2135,2135,2135,0
|
|
20240110,192600,815515335,2135,2135,2135,2135,0
|
|
20240110,192500,815515335,2135,2135,2135,2135,0
|
|
20240110,192400,815515335,2135,2135,2135,2135,0
|
|
20240110,192300,815515335,2135,2135,2135,2135,0
|
|
20240110,192200,815515335,2135,2135,2135,2135,0
|
|
20240110,192100,815515335,2135,2135,2135,2135,0
|
|
20240110,192000,815515335,2135,2135,2135,2135,0
|
|
20240110,191900,815515335,2135,2135,2135,2135,0
|
|
20240110,191800,815515335,2135,2135,2135,2135,0
|
|
20240110,191700,815515335,2135,2135,2135,2135,0
|
|
20240110,191600,815515335,2135,2135,2135,2135,0
|
|
20240110,191500,815515335,2135,2135,2135,2135,0
|
|
20240110,191400,815515335,2135,2135,2135,2135,0
|
|
20240110,191300,815515335,2135,2135,2135,2135,0
|
|
20240110,191200,815515335,2135,2135,2135,2135,0
|
|
20240110,191100,815515335,2135,2135,2135,2135,0
|
|
20240110,191000,815515335,2135,2135,2135,2135,0
|
|
20240110,190900,815515335,2135,2135,2135,2135,0
|
|
20240110,190800,815515335,2135,2135,2135,2135,0
|
|
20240110,190700,815515335,2135,2135,2135,2135,0
|
|
20240110,190600,815515335,2135,2135,2135,2135,0
|
|
20240110,190500,815515335,2135,2135,2135,2135,0
|
|
20240110,190400,815515335,2135,2135,2135,2135,3420
|
|
20240110,190300,815515335,2135,2135,2135,2135,0
|
|
20240110,190200,815515335,2135,2135,2135,2135,0
|
|
20240110,190100,815515335,2135,2135,2135,2135,0
|
|
20240110,190000,815515335,2135,2135,2135,2135,0
|
|
20240110,185900,815515335,2135,2135,2135,2135,0
|
|
20240110,185800,815515335,2135,2135,2135,2135,0
|
|
20240110,185700,815515335,2135,2135,2135,2135,0
|
|
20240110,185600,815515335,2135,2135,2135,2135,0
|
|
20240110,185500,815515335,2135,2135,2135,2135,0
|
|
20240110,185400,815515335,2135,2135,2135,2135,0
|
|
20240110,185300,815515335,2135,2135,2135,2135,0
|
|
20240110,185200,815515335,2135,2135,2135,2135,0
|
|
20240110,185100,815515335,2135,2135,2135,2135,0
|
|
20240110,185000,815515335,2135,2135,2135,2135,0
|
|
20240110,184900,815515335,2135,2135,2135,2135,0
|
|
20240110,184800,815515335,2135,2135,2135,2135,0
|
|
20240110,184700,815515335,2135,2135,2135,2135,0
|
|
20240110,184600,815515335,2135,2135,2135,2135,0
|
|
20240110,184500,815515335,2135,2135,2135,2135,0
|
|
20240110,184400,815515335,2135,2135,2135,2135,0
|
|
20240110,184300,815515335,2135,2135,2135,2135,0
|
|
20240110,184200,815515335,2135,2135,2135,2135,0
|
|
20240110,184100,815515335,2135,2135,2135,2135,0
|
|
20240110,184000,815515335,2135,2135,2135,2135,0
|
|
20240110,183900,815515335,2135,2135,2135,2135,0
|
|
20240110,183800,815515335,2135,2135,2135,2135,0
|
|
20240110,183700,815515335,2135,2135,2135,2135,0
|
|
20240110,183600,815515335,2135,2135,2135,2135,0
|
|
20240110,183500,815515335,2135,2135,2135,2135,0
|
|
20240110,183400,815515335,2135,2135,2135,2135,3420
|
|
20240110,183300,815515335,2135,2135,2135,2135,0
|
|
20240110,183200,815515335,2135,2135,2135,2135,0
|
|
20240110,183100,815515335,2135,2135,2135,2135,0
|
|
20240110,183000,815515335,2135,2135,2135,2135,0
|
|
20240110,182900,815515335,2135,2135,2135,2135,0
|
|
20240110,182800,815515335,2135,2135,2135,2135,0
|
|
20240110,182700,815515335,2135,2135,2135,2135,0
|
|
20240110,182600,815515335,2135,2135,2135,2135,0
|
|
20240110,182500,815515335,2135,2135,2135,2135,0
|
|
20240110,182400,815515335,2135,2135,2135,2135,0
|
|
20240110,182300,815515335,2135,2135,2135,2135,0
|
|
20240110,182200,815515335,2135,2135,2135,2135,0
|
|
20240110,182100,815515335,2135,2135,2135,2135,0
|
|
20240110,182000,815515335,2135,2135,2135,2135,0
|
|
20240110,181900,815515335,2135,2135,2135,2135,0
|
|
20240110,181800,815515335,2135,2135,2135,2135,0
|
|
20240110,181700,815515335,2135,2135,2135,2135,0
|
|
20240110,181600,815515335,2135,2135,2135,2135,0
|
|
20240110,181500,815515335,2135,2135,2135,2135,0
|
|
20240110,181400,815515335,2135,2135,2135,2135,0
|
|
20240110,181300,815515335,2135,2135,2135,2135,0
|
|
20240110,181200,815515335,2135,2135,2135,2135,0
|
|
20240110,181100,815515335,2135,2135,2135,2135,0
|
|
20240110,181000,815515335,2135,2135,2135,2135,0
|
|
20240110,180900,815515335,2135,2135,2135,2135,0
|
|
20240110,180800,815515335,2135,2135,2135,2135,0
|
|
20240110,180700,815515335,2135,2135,2135,2135,0
|
|
20240110,180600,815515335,2135,2135,2135,2135,0
|
|
20240110,180500,815515335,2135,2135,2135,2135,0
|
|
20240110,180400,815515335,2135,2135,2135,2135,3420
|
|
20240110,180300,815515335,2135,2135,2135,2135,0
|
|
20240110,180200,815515335,2135,2135,2135,2135,0
|
|
20240110,180100,815515335,2135,2135,2135,2135,0
|
|
20240110,180000,815515335,2135,2135,2135,2135,0
|
|
20240110,175900,815515335,2135,2135,2135,2135,0
|
|
20240110,175800,815515335,2135,2135,2135,2135,0
|
|
20240110,175700,815515335,2135,2135,2135,2135,0
|
|
20240110,175600,815515335,2135,2135,2135,2135,0
|
|
20240110,175500,815515335,2135,2135,2135,2135,0
|
|
20240110,175400,815515335,2135,2135,2135,2135,0
|
|
20240110,175300,815515335,2135,2135,2135,2135,0
|
|
20240110,175200,815515335,2135,2135,2135,2135,0
|
|
20240110,175100,815515335,2135,2135,2135,2135,0
|
|
20240110,175000,815515335,2135,2135,2135,2135,0
|
|
20240110,174900,815515335,2135,2135,2135,2135,0
|
|
20240110,174800,815515335,2135,2135,2135,2135,0
|
|
20240110,174700,815515335,2135,2135,2135,2135,0
|
|
20240110,174600,815515335,2135,2135,2135,2135,0
|
|
20240110,174500,815515335,2135,2135,2135,2135,0
|
|
20240110,174400,815515335,2135,2135,2135,2135,0
|
|
20240110,174300,815515335,2135,2135,2135,2135,0
|
|
20240110,174200,815515335,2135,2135,2135,2135,0
|
|
20240110,174100,815515335,2135,2135,2135,2135,0
|
|
20240110,174000,815515335,2135,2135,2135,2135,0
|
|
20240110,173900,815515335,2135,2135,2135,2135,0
|
|
20240110,173800,815515335,2135,2135,2135,2135,0
|
|
20240110,173700,815515335,2135,2135,2135,2135,0
|
|
20240110,173600,815515335,2135,2135,2135,2135,0
|
|
20240110,173500,815515335,2135,2135,2135,2135,0
|
|
20240110,173400,815515335,2135,2135,2135,2135,3420
|
|
20240110,173300,815515335,2135,2135,2135,2135,0
|
|
20240110,173200,815515335,2135,2135,2135,2135,0
|
|
20240110,173100,815515335,2135,2135,2135,2135,0
|
|
20240110,173000,815515335,2135,2135,2135,2135,0
|
|
20240110,172900,815515335,2135,2135,2135,2135,0
|
|
20240110,172800,815515335,2135,2135,2135,2135,0
|
|
20240110,172700,815515335,2135,2135,2135,2135,0
|
|
20240110,172600,815515335,2135,2135,2135,2135,0
|
|
20240110,172500,815515335,2135,2135,2135,2135,0
|
|
20240110,172400,815515335,2135,2135,2135,2135,0
|
|
20240110,172300,815515335,2135,2135,2135,2135,0
|
|
20240110,172200,815515335,2135,2135,2135,2135,0
|
|
20240110,172100,815515335,2135,2135,2135,2135,0
|
|
20240110,172000,815515335,2135,2135,2135,2135,0
|
|
20240110,171900,815515335,2135,2135,2135,2135,0
|
|
20240110,171800,815515335,2135,2135,2135,2135,0
|
|
20240110,171700,815515335,2135,2135,2135,2135,0
|
|
20240110,171600,815515335,2135,2135,2135,2135,0
|
|
20240110,171500,815515335,2135,2135,2135,2135,0
|
|
20240110,171400,815515335,2135,2135,2135,2135,0
|
|
20240110,171300,815515335,2135,2135,2135,2135,0
|
|
20240110,171200,815515335,2135,2135,2135,2135,0
|
|
20240110,171100,815515335,2135,2135,2135,2135,0
|
|
20240110,171000,815515335,2135,2135,2135,2135,0
|
|
20240110,170900,815515335,2135,2135,2135,2135,0
|
|
20240110,170800,815515335,2135,2135,2135,2135,0
|
|
20240110,170700,815515335,2135,2135,2135,2135,0
|
|
20240110,170600,815515335,2135,2135,2135,2135,0
|
|
20240110,170500,815515335,2135,2135,2135,2135,0
|
|
20240110,170400,815515335,2135,2135,2135,2135,3420
|
|
20240110,170300,815515335,2135,2135,2135,2135,0
|
|
20240110,170200,815515335,2135,2135,2135,2135,0
|
|
20240110,170100,815515335,2135,2135,2135,2135,0
|
|
20240110,170000,815515335,2135,2135,2135,2135,0
|
|
20240110,165900,815515335,2135,2135,2135,2135,0
|
|
20240110,165800,815515335,2135,2135,2135,2135,0
|
|
20240110,165700,815515335,2135,2135,2135,2135,0
|
|
20240110,165600,815515335,2135,2135,2135,2135,0
|
|
20240110,165500,815515335,2135,2135,2135,2135,0
|
|
20240110,165400,815515335,2135,2135,2135,2135,0
|
|
20240110,165300,815515335,2135,2135,2135,2135,0
|
|
20240110,165200,815515335,2135,2135,2135,2135,0
|
|
20240110,165100,815515335,2135,2135,2135,2135,0
|
|
20240110,165000,815515335,2135,2135,2135,2135,0
|
|
20240110,164900,815515335,2135,2135,2135,2135,0
|
|
20240110,164800,815515335,2135,2135,2135,2135,0
|
|
20240110,164700,815515335,2135,2135,2135,2135,0
|
|
20240110,164600,815515335,2135,2135,2135,2135,0
|
|
20240110,164500,815515335,2135,2135,2135,2135,0
|
|
20240110,164400,815515335,2135,2135,2135,2135,0
|
|
20240110,164300,815515335,2135,2135,2135,2135,0
|
|
20240110,164200,815515335,2135,2135,2135,2135,0
|
|
20240110,164100,815515335,2135,2135,2135,2135,0
|
|
20240110,164000,815515335,2135,2135,2135,2135,0
|
|
20240110,163900,815515335,2135,2135,2135,2135,0
|
|
20240110,163800,815515335,2135,2135,2135,2135,0
|
|
20240110,163700,815515335,2135,2135,2135,2135,0
|
|
20240110,163600,815515335,2135,2135,2135,2135,0
|
|
20240110,163500,815515335,2135,2135,2135,2135,0
|
|
20240110,163400,815515335,2135,2135,2135,2135,3420
|
|
20240110,163300,815515335,2135,2135,2135,2135,0
|
|
20240110,163200,815515335,2135,2135,2135,2135,0
|
|
20240110,163100,815515335,2135,2135,2135,2135,0
|
|
20240110,163000,815515335,2135,2135,2135,2135,0
|
|
20240110,162900,815515335,2135,2135,2135,2135,0
|
|
20240110,162800,815515335,2135,2135,2135,2135,0
|
|
20240110,162700,815515335,2135,2135,2135,2135,0
|
|
20240110,162600,815515335,2135,2135,2135,2135,0
|
|
20240110,162500,815515335,2135,2135,2135,2135,0
|
|
20240110,162400,815515335,2135,2135,2135,2135,0
|
|
20240110,162300,815515335,2135,2135,2135,2135,0
|
|
20240110,162200,815515335,2135,2135,2135,2135,0
|
|
20240110,162100,815515335,2135,2135,2135,2135,0
|
|
20240110,162000,815515335,2135,2135,2135,2135,0
|
|
20240110,161900,815515335,2135,2135,2135,2135,0
|
|
20240110,161800,815515335,2135,2135,2135,2135,0
|
|
20240110,161700,815515335,2135,2135,2135,2135,0
|
|
20240110,161600,815515335,2135,2135,2135,2135,0
|
|
20240110,161500,815515335,2135,2135,2135,2135,0
|
|
20240110,161400,815515335,2135,2135,2135,2135,0
|
|
20240110,161300,815515335,2135,2135,2135,2135,0
|
|
20240110,161200,815515335,2135,2135,2135,2135,0
|
|
20240110,161100,815515335,2135,2135,2135,2135,0
|
|
20240110,161000,815515335,2135,2135,2135,2135,0
|
|
20240110,160900,815515335,2135,2135,2135,2135,0
|
|
20240110,160800,815515335,2135,2135,2135,2135,0
|
|
20240110,160700,815515335,2135,2135,2135,2135,0
|
|
20240110,160600,815515335,2135,2135,2135,2135,0
|
|
20240110,160500,815515335,2135,2135,2135,2135,0
|
|
20240110,160400,815515335,2135,2135,2135,2135,3420
|
|
20240110,160300,815515335,2135,2135,2135,2135,0
|
|
20240110,160200,815515335,2135,2135,2135,2135,0
|
|
20240110,160100,815515335,2135,2135,2135,2135,0
|
|
20240110,160000,815515335,2135,2135,2135,2135,0
|
|
20240110,155900,815515335,2135,2135,2135,2135,0
|
|
20240110,155800,815515335,2135,2135,2135,2135,0
|
|
20240110,155700,815515335,2135,2135,2135,2135,0
|
|
20240110,155600,815515335,2135,2135,2135,2135,0
|
|
20240110,155500,815515335,2135,2135,2135,2135,0
|
|
20240110,155400,815515335,2135,2135,2135,2135,0
|
|
20240110,155300,815515335,2135,2135,2135,2135,0
|
|
20240110,155200,815515335,2135,2135,2135,2135,0
|
|
20240110,155100,815515335,2135,2135,2135,2135,0
|
|
20240110,155000,815515335,2135,2135,2135,2135,0
|
|
20240110,154900,815515335,2135,2135,2135,2135,0
|
|
20240110,154800,815515335,2135,2135,2135,2135,0
|
|
20240110,154700,815515335,2135,2135,2135,2135,0
|
|
20240110,154600,815515335,2135,2135,2135,2135,0
|
|
20240110,154500,815515335,2135,2135,2135,2135,0
|
|
20240110,154400,815515335,2135,2135,2135,2135,0
|
|
20240110,154300,815515335,2135,2135,2135,2135,0
|
|
20240110,154200,815515335,2135,2135,2135,2135,0
|
|
20240110,154100,815515335,2135,2135,2135,2135,0
|
|
20240110,154000,815515335,2135,2135,2135,2135,0
|
|
20240110,153900,815515335,2135,2135,2135,2135,0
|
|
20240110,153800,815515335,2135,2135,2135,2135,0
|
|
20240110,153700,815515335,2135,2135,2135,2135,0
|
|
20240110,153600,815515335,2135,2135,2135,2135,0
|
|
20240110,153500,815515335,2135,2135,2135,2135,0
|
|
20240110,153400,815515335,2135,2135,2135,2135,3420
|
|
20240110,153300,815515335,2135,2135,2135,2135,0
|
|
20240110,153200,815515335,2135,2135,2135,2135,0
|
|
20240110,153100,815515335,2135,2135,2135,2135,0
|
|
20240110,153000,815515335,2135,2135,2135,2135,3420
|
|
20240110,152900,808213635,2145,2145,2145,2145,0
|
|
20240110,152800,808213635,2145,2145,2145,2145,0
|
|
20240110,152700,808213635,2145,2145,2145,2145,0
|
|
20240110,152600,808213635,2145,2145,2145,2145,0
|
|
20240110,152500,808213635,2145,2145,2145,2145,0
|
|
20240110,152400,808213635,2145,2145,2145,2145,0
|
|
20240110,152300,808213635,2145,2145,2145,2145,0
|
|
20240110,152200,808213635,2145,2145,2145,2145,0
|
|
20240110,152100,808213635,2145,2145,2145,2145,0
|
|
20240110,152000,808213635,2145,2145,2145,2145,0
|
|
20240110,151900,808213635,2145,2145,2145,2145,20
|
|
20240110,151800,808170735,2135,2135,2135,2135,1
|
|
20240110,151700,808168600,2140,2140,2140,2140,120
|
|
20240110,151600,807911800,2140,2140,2140,2140,725
|
|
20240110,151500,806360300,2140,2140,2140,2140,125
|
|
20240110,151400,806092800,2140,2140,2140,2140,220
|
|
20240110,151300,805622000,2140,2140,2145,2140,2736
|
|
20240110,151200,799764460,2145,2140,2145,2140,381
|
|
20240110,151100,798947870,2140,2145,2145,2140,109
|
|
20240110,151000,798714605,2135,2150,2150,2135,23100
|
|
20240110,150900,749263990,2155,2155,2155,2155,237
|
|
20240110,150800,748753255,2150,2150,2150,2150,0
|
|
20240110,150700,748753255,2150,2150,2150,2150,0
|
|
20240110,150600,748753255,2150,2150,2160,2150,1266
|
|
20240110,150500,746024200,2150,2150,2150,2150,238
|
|
20240110,150400,745512500,2150,2150,2150,2150,425
|
|
20240110,150300,744598750,2150,2145,2150,2145,755
|
|
20240110,150200,742978810,2150,2150,2150,2150,0
|
|
20240110,150100,742978810,2150,2150,2150,2150,0
|
|
20240110,150000,742978810,2150,2150,2150,2150,109
|
|
20240110,145900,742744460,2150,2150,2150,2150,23
|
|
20240110,145800,742695010,2150,2150,2150,2145,351
|
|
20240110,145700,741940760,2150,2145,2150,2145,485
|
|
20240110,145600,740898115,2150,2145,2150,2145,121
|
|
20240110,145500,740638565,2145,2145,2145,2145,103
|
|
20240110,145400,740417630,2145,2150,2150,2145,139
|
|
20240110,145300,740119420,2150,2150,2150,2150,0
|
|
20240110,145200,740119420,2150,2150,2150,2150,127
|
|
20240110,145100,739846370,2155,2155,2155,2155,119
|
|
20240110,145000,739589925,2160,2160,2160,2160,0
|
|
20240110,144900,739589925,2160,2160,2160,2160,0
|
|
20240110,144800,739589925,2160,2155,2160,2155,418
|
|
20240110,144700,738688790,2145,2155,2155,2145,229
|
|
20240110,144600,738196585,2160,2160,2160,2160,0
|
|
20240110,144500,738196585,2160,2160,2160,2160,0
|
|
20240110,144400,738196585,2160,2160,2160,2160,250
|
|
20240110,144300,737656585,2160,2160,2160,2160,0
|
|
20240110,144200,737656585,2160,2155,2160,2155,746
|
|
20240110,144100,736048890,2155,2155,2155,2155,0
|
|
20240110,144000,736048890,2155,2155,2155,2155,0
|
|
20240110,143900,736048890,2155,2155,2155,2155,1800
|
|
20240110,143800,732169890,2155,2155,2155,2155,192
|
|
20240110,143700,731756130,2145,2145,2145,2145,2208
|
|
20240110,143600,727019970,2145,2155,2155,2145,5720
|
|
20240110,143500,714736250,2150,2150,2150,2150,0
|
|
20240110,143400,714736250,2150,2150,2150,2150,0
|
|
20240110,143300,714736250,2150,2150,2150,2145,740
|
|
20240110,143200,713146240,2150,2150,2150,2150,113
|
|
20240110,143100,712903290,2150,2150,2150,2150,0
|
|
20240110,143000,712903290,2150,2150,2150,2150,0
|
|
20240110,142900,712903290,2150,2150,2150,2150,0
|
|
20240110,142800,712903290,2150,2150,2150,2150,0
|
|
20240110,142700,712903290,2150,2150,2150,2150,1000
|
|
20240110,142600,710753290,2150,2150,2150,2150,0
|
|
20240110,142500,710753290,2150,2150,2150,2150,21
|
|
20240110,142400,710708140,2150,2150,2150,2150,95
|
|
20240110,142300,710503890,2150,2150,2150,2150,1306
|
|
20240110,142200,707695990,2155,2165,2165,2155,9
|
|
20240110,142100,707676585,2150,2150,2150,2150,0
|
|
20240110,142000,707676585,2150,2150,2150,2150,0
|
|
20240110,141900,707676585,2150,2150,2150,2145,8394
|
|
20240110,141800,689661725,2155,2155,2155,2155,116
|
|
20240110,141700,689411745,2155,2160,2160,2155,232
|
|
20240110,141600,688911205,2150,2150,2150,2150,4000
|
|
20240110,141500,680311205,2155,2155,2155,2155,1188
|
|
20240110,141400,677751065,2160,2160,2160,2160,754
|
|
20240110,141300,676122425,2160,2160,2160,2160,0
|
|
20240110,141200,676122425,2160,2160,2160,2160,2290
|
|
20240110,141100,671176025,2160,2160,2160,2160,93
|
|
20240110,141000,670975145,2155,2155,2155,2155,2031
|
|
20240110,140900,666598340,2155,2155,2155,2155,0
|
|
20240110,140800,666598340,2155,2155,2155,2155,0
|
|
20240110,140700,666598340,2155,2155,2155,2155,0
|
|
20240110,140600,666598340,2155,2155,2155,2155,0
|
|
20240110,140500,666598340,2155,2155,2155,2155,0
|
|
20240110,140400,666598340,2155,2155,2155,2155,0
|
|
20240110,140300,666598340,2155,2155,2155,2155,0
|
|
20240110,140200,666598340,2155,2155,2155,2155,0
|
|
20240110,140100,666598340,2155,2155,2155,2155,0
|
|
20240110,140000,666598340,2155,2155,2155,2155,0
|
|
20240110,135900,666598340,2155,2160,2160,2155,41
|
|
20240110,135800,666509980,2160,2160,2160,2160,91
|
|
20240110,135700,666313420,2155,2155,2155,2155,1000
|
|
20240110,135600,664158420,2155,2155,2155,2155,1581
|
|
20240110,135500,660751365,2155,2160,2160,2155,1409
|
|
20240110,135400,657714915,2155,2155,2155,2155,112
|
|
20240110,135300,657473555,2150,2150,2150,2150,0
|
|
20240110,135200,657473555,2150,2150,2150,2150,0
|
|
20240110,135100,657473555,2150,2155,2155,2150,918
|
|
20240110,135000,655496375,2150,2150,2150,2150,0
|
|
20240110,134900,655496375,2150,2160,2160,2150,5000
|
|
20240110,134800,644727245,2160,2160,2160,2160,1989
|
|
20240110,134700,640431005,2160,2165,2165,2160,124
|
|
20240110,134600,640163160,2170,2170,2170,2170,0
|
|
20240110,134500,640163160,2170,2170,2170,2170,3
|
|
20240110,134400,640156650,2170,2170,2170,2170,0
|
|
20240110,134300,640156650,2170,2170,2170,2170,0
|
|
20240110,134200,640156650,2170,2160,2170,2160,1701
|
|
20240110,134100,636480570,2160,2160,2160,2160,2
|
|
20240110,134000,636476250,2165,2165,2165,2160,6576
|
|
20240110,133900,622239810,2165,2165,2165,2165,0
|
|
20240110,133800,622239810,2165,2165,2165,2165,7
|
|
20240110,133700,622224655,2160,2160,2160,2160,3229
|
|
20240110,133600,615250015,2165,2165,2165,2165,0
|
|
20240110,133500,615250015,2165,2165,2165,2165,61
|
|
20240110,133400,615117950,2165,2165,2165,2165,740
|
|
20240110,133300,613515850,2160,2160,2160,2160,0
|
|
20240110,133200,613515850,2160,2165,2165,2160,693
|
|
20240110,133100,612018010,2165,2150,2165,2150,381
|
|
20240110,133000,611194875,2150,2165,2165,2150,23202
|
|
20240110,132900,561242890,2160,2170,2170,2160,5574
|
|
20240110,132800,549171130,2170,2165,2170,2165,1001
|
|
20240110,132700,547003960,2165,2165,2165,2165,517
|
|
20240110,132600,545884655,2165,2165,2165,2165,0
|
|
20240110,132500,545884655,2165,2165,2165,2165,109
|
|
20240110,132400,545648670,2165,2165,2165,2165,0
|
|
20240110,132300,545648670,2165,2170,2170,2165,137
|
|
20240110,132200,545352000,2175,2175,2175,2175,0
|
|
20240110,132100,545352000,2175,2175,2175,2175,0
|
|
20240110,132000,545352000,2175,2170,2175,2170,101
|
|
20240110,131900,545132330,2170,2170,2170,2170,0
|
|
20240110,131800,545132330,2170,2170,2170,2170,179
|
|
20240110,131700,544743900,2170,2170,2170,2170,167
|
|
20240110,131600,544381510,2165,2165,2165,2165,285
|
|
20240110,131500,543764485,2165,2165,2165,2165,512
|
|
20240110,131400,542656005,2170,2170,2170,2170,722
|
|
20240110,131300,541089265,2170,2170,2170,2170,4
|
|
20240110,131200,541080585,2170,2170,2170,2170,21
|
|
20240110,131100,541035015,2170,2170,2170,2170,130
|
|
20240110,131000,540752915,2170,2170,2170,2170,0
|
|
20240110,130900,540752915,2170,2170,2170,2170,124
|
|
20240110,130800,540483835,2170,2170,2170,2170,0
|
|
20240110,130700,540483835,2170,2170,2170,2170,0
|
|
20240110,130600,540483835,2170,2170,2170,2170,0
|
|
20240110,130500,540483835,2170,2170,2170,2170,520
|
|
20240110,130400,539355435,2170,2170,2170,2170,0
|
|
20240110,130300,539355435,2170,2170,2170,2170,0
|
|
20240110,130200,539355435,2170,2170,2170,2170,0
|
|
20240110,130100,539355435,2170,2170,2170,2170,521
|
|
20240110,130000,538224865,2170,2170,2170,2170,0
|
|
20240110,125900,538224865,2170,2170,2170,2170,122
|
|
20240110,125800,537960125,2170,2170,2170,2170,0
|
|
20240110,125700,537960125,2170,2170,2170,2170,111
|
|
20240110,125600,537719255,2170,2170,2170,2170,53
|
|
20240110,125500,537604245,2170,2170,2170,2170,125
|
|
20240110,125400,537332995,2170,2170,2170,2170,3200
|
|
20240110,125300,530388995,2170,2170,2170,2170,113
|
|
20240110,125200,530143785,2170,2170,2170,2170,0
|
|
20240110,125100,530143785,2170,2170,2170,2170,0
|
|
20240110,125000,530143785,2170,2170,2170,2170,125
|
|
20240110,124900,529872535,2170,2170,2170,2170,0
|
|
20240110,124800,529872535,2170,2170,2170,2170,3000
|
|
20240110,124700,523362535,2175,2180,2180,2175,19
|
|
20240110,124600,523321200,2170,2170,2170,2170,0
|
|
20240110,124500,523321200,2170,2175,2175,2170,1000
|
|
20240110,124400,521149170,2175,2170,2175,2170,1203
|
|
20240110,124300,518533190,2175,2175,2175,2175,0
|
|
20240110,124200,518533190,2175,2175,2175,2170,3520
|
|
20240110,124100,510892190,2175,2175,2175,2175,6
|
|
20240110,124000,510879140,2175,2175,2175,2175,510
|
|
20240110,123900,509769890,2175,2175,2175,2175,0
|
|
20240110,123800,509769890,2175,2175,2175,2175,500
|
|
20240110,123700,508682390,2170,2175,2175,2170,451
|
|
20240110,123600,507703315,2170,2170,2170,2170,0
|
|
20240110,123500,507703315,2170,2170,2170,2170,0
|
|
20240110,123400,507703315,2170,2170,2170,2170,0
|
|
20240110,123300,507703315,2170,2170,2170,2170,0
|
|
20240110,123200,507703315,2170,2170,2170,2170,0
|
|
20240110,123100,507703315,2170,2170,2170,2170,0
|
|
20240110,123000,507703315,2170,2170,2170,2170,0
|
|
20240110,122900,507703315,2170,2170,2170,2170,0
|
|
20240110,122800,507703315,2170,2170,2170,2165,13103
|
|
20240110,122700,479311415,2170,2170,2170,2170,151
|
|
20240110,122600,478983745,2170,2170,2170,2170,0
|
|
20240110,122500,478983745,2170,2170,2170,2170,0
|
|
20240110,122400,478983745,2170,2170,2170,2170,0
|
|
20240110,122300,478983745,2170,2170,2170,2170,0
|
|
20240110,122200,478983745,2170,2170,2170,2170,0
|
|
20240110,122100,478983745,2170,2175,2190,2170,5148
|
|
20240110,122000,467809445,2175,2175,2175,2175,0
|
|
20240110,121900,467809445,2175,2175,2175,2175,1000
|
|
20240110,121800,465634445,2175,2175,2175,2175,20
|
|
20240110,121700,465590945,2175,2175,2175,2175,4900
|
|
20240110,121600,454933445,2180,2180,2180,2180,0
|
|
20240110,121500,454933445,2180,2180,2180,2180,342
|
|
20240110,121400,454187885,2180,2180,2180,2180,0
|
|
20240110,121300,454187885,2180,2180,2180,2180,0
|
|
20240110,121200,454187885,2180,2185,2185,2180,3700
|
|
20240110,121100,446121385,2180,2180,2180,2180,0
|
|
20240110,121000,446121385,2180,2180,2180,2180,0
|
|
20240110,120900,446121385,2180,2180,2180,2180,0
|
|
20240110,120800,446121385,2180,2180,2180,2180,637
|
|
20240110,120700,444732725,2180,2180,2180,2180,0
|
|
20240110,120600,444732725,2180,2180,2180,2180,0
|
|
20240110,120500,444732725,2180,2175,2180,2175,1175
|
|
20240110,120400,442174715,2175,2175,2175,2175,0
|
|
20240110,120300,442174715,2175,2185,2190,2175,20311
|
|
20240110,120200,397949190,2185,2185,2185,2185,0
|
|
20240110,120100,397949190,2185,2185,2185,2185,0
|
|
20240110,120000,397949190,2185,2185,2185,2185,0
|
|
20240110,115900,397949190,2185,2185,2185,2185,0
|
|
20240110,115800,397949190,2185,2185,2185,2185,22
|
|
20240110,115700,397901120,2200,2200,2200,2200,22
|
|
20240110,115600,397852720,2200,2200,2200,2200,0
|
|
20240110,115500,397852720,2200,2200,2200,2200,0
|
|
20240110,115400,397852720,2200,2200,2200,2200,1
|
|
20240110,115300,397850520,2185,2185,2185,2185,0
|
|
20240110,115200,397850520,2185,2185,2185,2185,0
|
|
20240110,115100,397850520,2185,2190,2190,2185,1081
|
|
20240110,115000,395483190,2190,2190,2190,2190,0
|
|
20240110,114900,395483190,2190,2190,2190,2190,0
|
|
20240110,114800,395483190,2190,2190,2190,2190,0
|
|
20240110,114700,395483190,2190,2190,2190,2190,38
|
|
20240110,114600,395399970,2190,2195,2195,2190,1051
|
|
20240110,114500,393093280,2195,2195,2195,2195,0
|
|
20240110,114400,393093280,2195,2195,2195,2195,0
|
|
20240110,114300,393093280,2195,2195,2195,2195,0
|
|
20240110,114200,393093280,2195,2195,2195,2195,0
|
|
20240110,114100,393093280,2195,2195,2195,2195,0
|
|
20240110,114000,393093280,2195,2195,2195,2195,0
|
|
20240110,113900,393093280,2195,2195,2195,2195,0
|
|
20240110,113800,393093280,2195,2195,2195,2195,20
|
|
20240110,113700,393049380,2200,2200,2200,2200,0
|
|
20240110,113600,393049380,2200,2200,2200,2200,200
|
|
20240110,113500,392609380,2200,2200,2200,2200,0
|
|
20240110,113400,392609380,2200,2200,2200,2200,0
|
|
20240110,113300,392609380,2200,2200,2200,2200,2
|
|
20240110,113200,392604980,2190,2190,2190,2190,0
|
|
20240110,113100,392604980,2190,2190,2190,2190,0
|
|
20240110,113000,392604980,2190,2190,2190,2190,0
|
|
20240110,112900,392604980,2190,2190,2190,2190,106
|
|
20240110,112800,392372840,2180,2180,2180,2180,0
|
|
20240110,112700,392372840,2180,2190,2195,2180,1499
|
|
20240110,112600,389092670,2180,2180,2180,2180,0
|
|
20240110,112500,389092670,2180,2180,2180,2180,229
|
|
20240110,112400,388593450,2180,2180,2180,2180,1000
|
|
20240110,112300,386413450,2180,2180,2180,2180,0
|
|
20240110,112200,386413450,2180,2180,2180,2180,0
|
|
20240110,112100,386413450,2180,2180,2180,2180,0
|
|
20240110,112000,386413450,2180,2180,2180,2180,20
|
|
20240110,111900,386369850,2185,2185,2185,2185,0
|
|
20240110,111800,386369850,2185,2185,2185,2185,0
|
|
20240110,111700,386369850,2185,2185,2185,2185,0
|
|
20240110,111600,386369850,2185,2185,2185,2185,50
|
|
20240110,111500,386260600,2185,2185,2185,2185,0
|
|
20240110,111400,386260600,2185,2200,2200,2175,14903
|
|
20240110,111300,353664465,2200,2200,2200,2200,0
|
|
20240110,111200,353664465,2200,2200,2200,2200,0
|
|
20240110,111100,353664465,2200,2200,2200,2200,0
|
|
20240110,111000,353664465,2200,2200,2200,2200,0
|
|
20240110,110900,353664465,2200,2200,2200,2200,99
|
|
20240110,110800,353446665,2200,2195,2200,2195,2002
|
|
20240110,110700,349052265,2205,2205,2205,2205,1
|
|
20240110,110600,349050060,2210,2210,2210,2210,0
|
|
20240110,110500,349050060,2210,2210,2210,2210,0
|
|
20240110,110400,349050060,2210,2210,2210,2210,0
|
|
20240110,110300,349050060,2210,2200,2210,2195,796
|
|
20240110,110200,347302800,2200,2205,2205,2200,799
|
|
20240110,110100,345544835,2210,2210,2210,2210,0
|
|
20240110,110000,345544835,2210,2210,2210,2210,0
|
|
20240110,105900,345544835,2210,2210,2210,2210,0
|
|
20240110,105800,345544835,2210,2210,2210,2210,0
|
|
20240110,105700,345544835,2210,2210,2210,2210,0
|
|
20240110,105600,345544835,2210,2210,2210,2210,3
|
|
20240110,105500,345538205,2210,2210,2210,2210,0
|
|
20240110,105400,345538205,2210,2210,2210,2210,5
|
|
20240110,105300,345527155,2215,2215,2215,2215,0
|
|
20240110,105200,345527155,2215,2215,2215,2215,151
|
|
20240110,105100,345192690,2215,2215,2215,2215,26
|
|
20240110,105000,345135100,2215,2215,2215,2215,0
|
|
20240110,104900,345135100,2215,2215,2215,2215,0
|
|
20240110,104800,345135100,2215,2215,2215,2215,0
|
|
20240110,104700,345135100,2215,2205,2215,2205,16
|
|
20240110,104600,345099760,2205,2205,2205,2205,0
|
|
20240110,104500,345099760,2205,2205,2205,2205,0
|
|
20240110,104400,345099760,2205,2205,2205,2205,500
|
|
20240110,104300,343997260,2200,2200,2200,2200,0
|
|
20240110,104200,343997260,2200,2200,2200,2200,170
|
|
20240110,104100,343623260,2210,2210,2210,2210,0
|
|
20240110,104000,343623260,2210,2210,2210,2210,0
|
|
20240110,103900,343623260,2210,2210,2210,2210,0
|
|
20240110,103800,343623260,2210,2210,2210,2210,0
|
|
20240110,103700,343623260,2210,2210,2210,2210,0
|
|
20240110,103600,343623260,2210,2210,2210,2210,0
|
|
20240110,103500,343623260,2210,2210,2210,2210,0
|
|
20240110,103400,343623260,2210,2210,2210,2210,0
|
|
20240110,103300,343623260,2210,2205,2210,2200,1253
|
|
20240110,103200,340860560,2195,2195,2195,2195,0
|
|
20240110,103100,340860560,2195,2195,2195,2195,50
|
|
20240110,103000,340750810,2200,2200,2200,2200,530
|
|
20240110,102900,339584810,2200,2200,2200,2200,5477
|
|
20240110,102800,327535410,2200,2205,2205,2200,212
|
|
20240110,102700,327069005,2200,2200,2200,2200,184
|
|
20240110,102600,326664205,2200,2200,2200,2200,0
|
|
20240110,102500,326664205,2200,2200,2200,2200,299
|
|
20240110,102400,326006405,2205,2205,2205,2205,23
|
|
20240110,102300,325955690,2205,2205,2205,2205,76
|
|
20240110,102200,325788110,2210,2210,2210,2210,1
|
|
20240110,102100,325785900,2210,2210,2210,2210,1
|
|
20240110,102000,325783690,2200,2215,2215,2200,2789
|
|
20240110,101900,319644250,2210,2210,2210,2210,2
|
|
20240110,101800,319639830,2205,2205,2205,2205,489
|
|
20240110,101700,318561585,2210,2210,2210,2210,1
|
|
20240110,101600,318559375,2205,2205,2205,2205,0
|
|
20240110,101500,318559375,2205,2205,2205,2205,5
|
|
20240110,101400,318548350,2205,2205,2205,2205,0
|
|
20240110,101300,318548350,2205,2205,2205,2205,0
|
|
20240110,101200,318548350,2205,2210,2210,2205,149
|
|
20240110,101100,318219365,2210,2210,2210,2210,0
|
|
20240110,101000,318219365,2210,2210,2210,2210,52
|
|
20240110,100900,318104445,2210,2210,2210,2210,12
|
|
20240110,100800,318077925,2215,2215,2215,2215,1
|
|
20240110,100700,318075710,2215,2215,2215,2215,8
|
|
20240110,100600,318057990,2215,2215,2215,2215,0
|
|
20240110,100500,318057990,2215,2220,2220,2215,259
|
|
20240110,100400,317484300,2220,2220,2220,2220,0
|
|
20240110,100300,317484300,2220,2220,2220,2220,1015
|
|
20240110,100200,315231000,2215,2215,2215,2215,28
|
|
20240110,100100,315168980,2220,2225,2225,2215,534
|
|
20240110,100000,313981010,2215,2215,2215,2215,242
|
|
20240110,095900,313444980,2215,2215,2215,2215,0
|
|
20240110,095800,313444980,2215,2215,2215,2215,1
|
|
20240110,095700,313442765,2215,2215,2215,2215,7
|
|
20240110,095600,313427260,2215,2215,2215,2215,0
|
|
20240110,095500,313427260,2215,2215,2215,2215,1006
|
|
20240110,095400,311198970,2225,2225,2225,2225,10
|
|
20240110,095300,311176720,2225,2225,2225,2225,20
|
|
20240110,095200,311132220,2225,2225,2225,2225,0
|
|
20240110,095100,311132220,2225,2225,2225,2225,0
|
|
20240110,095000,311132220,2225,2220,2225,2220,585
|
|
20240110,094900,309832845,2220,2215,2220,2215,285
|
|
20240110,094800,309200320,2215,2215,2215,2215,0
|
|
20240110,094700,309200320,2215,2215,2215,2215,1
|
|
20240110,094600,309198105,2205,2205,2205,2205,0
|
|
20240110,094500,309198105,2205,2210,2210,2205,1039
|
|
20240110,094400,306906965,2210,2210,2210,2210,20
|
|
20240110,094300,306862765,2210,2210,2210,2210,775
|
|
20240110,094200,305150015,2200,2200,2200,2200,1
|
|
20240110,094100,305147815,2210,2210,2210,2210,5
|
|
20240110,094000,305136765,2210,2195,2210,2195,3624
|
|
20240110,093900,297147665,2200,2190,2200,2190,816
|
|
20240110,093800,295357365,2185,2185,2185,2185,5
|
|
20240110,093700,295346440,2185,2185,2185,2185,0
|
|
20240110,093600,295346440,2185,2180,2185,2175,319
|
|
20240110,093500,294651135,2180,2185,2185,2180,150
|
|
20240110,093400,294323885,2185,2175,2185,2175,5
|
|
20240110,093300,294312975,2155,2185,2185,2155,5008
|
|
20240110,093200,283440040,2190,2180,2190,2180,526
|
|
20240110,093100,282288610,2185,2150,2185,2135,24159
|
|
20240110,093000,230054405,2150,2175,2175,2150,11564
|
|
20240110,092900,205026415,2180,2190,2205,2180,10286
|
|
20240110,092800,182525195,2190,2195,2200,2180,10007
|
|
20240110,092700,160657790,2200,2180,2200,2180,6553
|
|
20240110,092600,146279235,2170,2205,2205,2170,33565
|
|
20240110,092500,72919395,2205,2215,2215,2205,3915
|
|
20240110,092400,64276575,2220,2220,2220,2220,9
|
|
20240110,092300,64256595,2220,2220,2220,2220,0
|
|
20240110,092200,64256595,2220,2215,2225,2215,288
|
|
20240110,092100,63618480,2215,2215,2215,2215,240
|
|
20240110,092000,63086880,2215,2225,2225,2210,1161
|
|
20240110,091900,60515195,2230,2230,2230,2230,0
|
|
20240110,091800,60515195,2230,2230,2230,2230,0
|
|
20240110,091700,60515195,2230,2230,2230,2230,1
|
|
20240110,091600,60512965,2210,2220,2220,2210,336
|
|
20240110,091500,59769600,2215,2220,2240,2205,3743
|
|
20240110,091400,51487345,2215,2235,2245,2150,12003
|
|
20240110,091300,24896135,2240,2250,2265,2240,1136
|
|
20240110,091200,22347760,2265,2265,2265,2265,0
|
|
20240110,091100,22347760,2265,2265,2265,2265,0
|
|
20240110,091000,22347760,2265,2250,2265,2250,218
|
|
20240110,090900,21856240,2245,2255,2255,2245,1553
|
|
20240110,090800,18359750,2255,2255,2255,2255,321
|
|
20240110,090700,17635895,2265,2255,2265,2255,250
|
|
20240110,090600,17070645,2255,2260,2260,2255,419
|
|
20240110,090500,16125300,2260,2270,2270,2260,775
|
|
20240110,090400,14372275,2270,2270,2270,2270,551
|
|
20240110,090300,13121505,2275,2280,2280,2275,1701
|
|
20240110,090200,9250350,2280,2285,2285,2280,718
|
|
20240110,090100,7612215,2285,2285,2285,2285,0
|
|
20240110,090000,7612215,2285,2280,2285,2280,3338
|