696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203300,285790350,2155,2155,2155,2155,7687
|
|
20240112,203200,285790350,2155,2155,2155,2155,0
|
|
20240112,203100,285790350,2155,2155,2155,2155,0
|
|
20240112,203000,285790350,2155,2155,2155,2155,0
|
|
20240112,202900,285790350,2155,2155,2155,2155,0
|
|
20240112,202800,285790350,2155,2155,2155,2155,0
|
|
20240112,202700,285790350,2155,2155,2155,2155,0
|
|
20240112,202600,285790350,2155,2155,2155,2155,0
|
|
20240112,202500,285790350,2155,2155,2155,2155,0
|
|
20240112,202400,285790350,2155,2155,2155,2155,0
|
|
20240112,202300,285790350,2155,2155,2155,2155,0
|
|
20240112,202200,285790350,2155,2155,2155,2155,0
|
|
20240112,202100,285790350,2155,2155,2155,2155,0
|
|
20240112,202000,285790350,2155,2155,2155,2155,0
|
|
20240112,201900,285790350,2155,2155,2155,2155,0
|
|
20240112,201800,285790350,2155,2155,2155,2155,0
|
|
20240112,201700,285790350,2155,2155,2155,2155,0
|
|
20240112,201600,285790350,2155,2155,2155,2155,0
|
|
20240112,201500,285790350,2155,2155,2155,2155,0
|
|
20240112,201400,285790350,2155,2155,2155,2155,0
|
|
20240112,201300,285790350,2155,2155,2155,2155,0
|
|
20240112,201200,285790350,2155,2155,2155,2155,0
|
|
20240112,201100,285790350,2155,2155,2155,2155,0
|
|
20240112,201000,285790350,2155,2155,2155,2155,0
|
|
20240112,200900,285790350,2155,2155,2155,2155,0
|
|
20240112,200800,285790350,2155,2155,2155,2155,0
|
|
20240112,200700,285790350,2155,2155,2155,2155,0
|
|
20240112,200600,285790350,2155,2155,2155,2155,0
|
|
20240112,200500,285790350,2155,2155,2155,2155,0
|
|
20240112,200400,285790350,2155,2155,2155,2155,0
|
|
20240112,200300,285790350,2155,2155,2155,2155,7687
|
|
20240112,200200,285790350,2155,2155,2155,2155,0
|
|
20240112,200100,285790350,2155,2155,2155,2155,0
|
|
20240112,200000,285790350,2155,2155,2155,2155,0
|
|
20240112,195900,285790350,2155,2155,2155,2155,0
|
|
20240112,195800,285790350,2155,2155,2155,2155,0
|
|
20240112,195700,285790350,2155,2155,2155,2155,0
|
|
20240112,195600,285790350,2155,2155,2155,2155,0
|
|
20240112,195500,285790350,2155,2155,2155,2155,0
|
|
20240112,195400,285790350,2155,2155,2155,2155,0
|
|
20240112,195300,285790350,2155,2155,2155,2155,0
|
|
20240112,195200,285790350,2155,2155,2155,2155,0
|
|
20240112,195100,285790350,2155,2155,2155,2155,0
|
|
20240112,195000,285790350,2155,2155,2155,2155,0
|
|
20240112,194900,285790350,2155,2155,2155,2155,0
|
|
20240112,194800,285790350,2155,2155,2155,2155,0
|
|
20240112,194700,285790350,2155,2155,2155,2155,0
|
|
20240112,194600,285790350,2155,2155,2155,2155,0
|
|
20240112,194500,285790350,2155,2155,2155,2155,0
|
|
20240112,194400,285790350,2155,2155,2155,2155,0
|
|
20240112,194300,285790350,2155,2155,2155,2155,0
|
|
20240112,194200,285790350,2155,2155,2155,2155,0
|
|
20240112,194100,285790350,2155,2155,2155,2155,0
|
|
20240112,194000,285790350,2155,2155,2155,2155,0
|
|
20240112,193900,285790350,2155,2155,2155,2155,0
|
|
20240112,193800,285790350,2155,2155,2155,2155,0
|
|
20240112,193700,285790350,2155,2155,2155,2155,0
|
|
20240112,193600,285790350,2155,2155,2155,2155,0
|
|
20240112,193500,285790350,2155,2155,2155,2155,0
|
|
20240112,193400,285790350,2155,2155,2155,2155,0
|
|
20240112,193300,285790350,2155,2155,2155,2155,7687
|
|
20240112,193200,285790350,2155,2155,2155,2155,0
|
|
20240112,193100,285790350,2155,2155,2155,2155,0
|
|
20240112,193000,285790350,2155,2155,2155,2155,0
|
|
20240112,192900,285790350,2155,2155,2155,2155,0
|
|
20240112,192800,285790350,2155,2155,2155,2155,0
|
|
20240112,192700,285790350,2155,2155,2155,2155,0
|
|
20240112,192600,285790350,2155,2155,2155,2155,0
|
|
20240112,192500,285790350,2155,2155,2155,2155,0
|
|
20240112,192400,285790350,2155,2155,2155,2155,0
|
|
20240112,192300,285790350,2155,2155,2155,2155,0
|
|
20240112,192200,285790350,2155,2155,2155,2155,0
|
|
20240112,192100,285790350,2155,2155,2155,2155,0
|
|
20240112,192000,285790350,2155,2155,2155,2155,0
|
|
20240112,191900,285790350,2155,2155,2155,2155,0
|
|
20240112,191800,285790350,2155,2155,2155,2155,0
|
|
20240112,191700,285790350,2155,2155,2155,2155,0
|
|
20240112,191600,285790350,2155,2155,2155,2155,0
|
|
20240112,191500,285790350,2155,2155,2155,2155,0
|
|
20240112,191400,285790350,2155,2155,2155,2155,0
|
|
20240112,191300,285790350,2155,2155,2155,2155,0
|
|
20240112,191200,285790350,2155,2155,2155,2155,0
|
|
20240112,191100,285790350,2155,2155,2155,2155,0
|
|
20240112,191000,285790350,2155,2155,2155,2155,0
|
|
20240112,190900,285790350,2155,2155,2155,2155,0
|
|
20240112,190800,285790350,2155,2155,2155,2155,0
|
|
20240112,190700,285790350,2155,2155,2155,2155,0
|
|
20240112,190600,285790350,2155,2155,2155,2155,0
|
|
20240112,190500,285790350,2155,2155,2155,2155,0
|
|
20240112,190400,285790350,2155,2155,2155,2155,0
|
|
20240112,190300,285790350,2155,2155,2155,2155,7687
|
|
20240112,190200,285790350,2155,2155,2155,2155,0
|
|
20240112,190100,285790350,2155,2155,2155,2155,0
|
|
20240112,190000,285790350,2155,2155,2155,2155,0
|
|
20240112,185900,285790350,2155,2155,2155,2155,0
|
|
20240112,185800,285790350,2155,2155,2155,2155,0
|
|
20240112,185700,285790350,2155,2155,2155,2155,0
|
|
20240112,185600,285790350,2155,2155,2155,2155,0
|
|
20240112,185500,285790350,2155,2155,2155,2155,0
|
|
20240112,185400,285790350,2155,2155,2155,2155,0
|
|
20240112,185300,285790350,2155,2155,2155,2155,0
|
|
20240112,185200,285790350,2155,2155,2155,2155,0
|
|
20240112,185100,285790350,2155,2155,2155,2155,0
|
|
20240112,185000,285790350,2155,2155,2155,2155,0
|
|
20240112,184900,285790350,2155,2155,2155,2155,0
|
|
20240112,184800,285790350,2155,2155,2155,2155,0
|
|
20240112,184700,285790350,2155,2155,2155,2155,0
|
|
20240112,184600,285790350,2155,2155,2155,2155,0
|
|
20240112,184500,285790350,2155,2155,2155,2155,0
|
|
20240112,184400,285790350,2155,2155,2155,2155,0
|
|
20240112,184300,285790350,2155,2155,2155,2155,0
|
|
20240112,184200,285790350,2155,2155,2155,2155,0
|
|
20240112,184100,285790350,2155,2155,2155,2155,0
|
|
20240112,184000,285790350,2155,2155,2155,2155,0
|
|
20240112,183900,285790350,2155,2155,2155,2155,0
|
|
20240112,183800,285790350,2155,2155,2155,2155,0
|
|
20240112,183700,285790350,2155,2155,2155,2155,0
|
|
20240112,183600,285790350,2155,2155,2155,2155,0
|
|
20240112,183500,285790350,2155,2155,2155,2155,0
|
|
20240112,183400,285790350,2155,2155,2155,2155,0
|
|
20240112,183300,285790350,2155,2155,2155,2155,7687
|
|
20240112,183200,285790350,2155,2155,2155,2155,0
|
|
20240112,183100,285790350,2155,2155,2155,2155,0
|
|
20240112,183000,285790350,2155,2155,2155,2155,0
|
|
20240112,182900,285790350,2155,2155,2155,2155,0
|
|
20240112,182800,285790350,2155,2155,2155,2155,0
|
|
20240112,182700,285790350,2155,2155,2155,2155,0
|
|
20240112,182600,285790350,2155,2155,2155,2155,0
|
|
20240112,182500,285790350,2155,2155,2155,2155,0
|
|
20240112,182400,285790350,2155,2155,2155,2155,0
|
|
20240112,182300,285790350,2155,2155,2155,2155,0
|
|
20240112,182200,285790350,2155,2155,2155,2155,0
|
|
20240112,182100,285790350,2155,2155,2155,2155,0
|
|
20240112,182000,285790350,2155,2155,2155,2155,0
|
|
20240112,181900,285790350,2155,2155,2155,2155,0
|
|
20240112,181800,285790350,2155,2155,2155,2155,0
|
|
20240112,181700,285790350,2155,2155,2155,2155,0
|
|
20240112,181600,285790350,2155,2155,2155,2155,0
|
|
20240112,181500,285790350,2155,2155,2155,2155,0
|
|
20240112,181400,285790350,2155,2155,2155,2155,0
|
|
20240112,181300,285790350,2155,2155,2155,2155,0
|
|
20240112,181200,285790350,2155,2155,2155,2155,0
|
|
20240112,181100,285790350,2155,2155,2155,2155,0
|
|
20240112,181000,285790350,2155,2155,2155,2155,0
|
|
20240112,180900,285790350,2155,2155,2155,2155,0
|
|
20240112,180800,285790350,2155,2155,2155,2155,0
|
|
20240112,180700,285790350,2155,2155,2155,2155,0
|
|
20240112,180600,285790350,2155,2155,2155,2155,0
|
|
20240112,180500,285790350,2155,2155,2155,2155,0
|
|
20240112,180400,285790350,2155,2155,2155,2155,0
|
|
20240112,180300,285790350,2155,2155,2155,2155,7687
|
|
20240112,180200,285790350,2155,2155,2155,2155,0
|
|
20240112,180100,285790350,2155,2155,2155,2155,0
|
|
20240112,180000,285790350,2155,2155,2155,2155,0
|
|
20240112,175900,285790350,2155,2155,2155,2155,0
|
|
20240112,175800,285790350,2155,2155,2155,2155,0
|
|
20240112,175700,285790350,2155,2155,2155,2155,0
|
|
20240112,175600,285790350,2155,2155,2155,2155,0
|
|
20240112,175500,285790350,2155,2155,2155,2155,0
|
|
20240112,175400,285790350,2155,2155,2155,2155,0
|
|
20240112,175300,285790350,2155,2155,2155,2155,0
|
|
20240112,175200,285790350,2155,2155,2155,2155,0
|
|
20240112,175100,285790350,2155,2155,2155,2155,0
|
|
20240112,175000,285790350,2155,2155,2155,2155,0
|
|
20240112,174900,285790350,2155,2155,2155,2155,0
|
|
20240112,174800,285790350,2155,2155,2155,2155,0
|
|
20240112,174700,285790350,2155,2155,2155,2155,0
|
|
20240112,174600,285790350,2155,2155,2155,2155,0
|
|
20240112,174500,285790350,2155,2155,2155,2155,0
|
|
20240112,174400,285790350,2155,2155,2155,2155,0
|
|
20240112,174300,285790350,2155,2155,2155,2155,0
|
|
20240112,174200,285790350,2155,2155,2155,2155,0
|
|
20240112,174100,285790350,2155,2155,2155,2155,0
|
|
20240112,174000,285790350,2155,2155,2155,2155,0
|
|
20240112,173900,285790350,2155,2155,2155,2155,0
|
|
20240112,173800,285790350,2155,2155,2155,2155,0
|
|
20240112,173700,285790350,2155,2155,2155,2155,0
|
|
20240112,173600,285790350,2155,2155,2155,2155,0
|
|
20240112,173500,285790350,2155,2155,2155,2155,0
|
|
20240112,173400,285790350,2155,2155,2155,2155,0
|
|
20240112,173300,285790350,2155,2155,2155,2155,7687
|
|
20240112,173200,285790350,2155,2155,2155,2155,0
|
|
20240112,173100,285790350,2155,2155,2155,2155,0
|
|
20240112,173000,285790350,2155,2155,2155,2155,0
|
|
20240112,172900,285790350,2155,2155,2155,2155,0
|
|
20240112,172800,285790350,2155,2155,2155,2155,0
|
|
20240112,172700,285790350,2155,2155,2155,2155,0
|
|
20240112,172600,285790350,2155,2155,2155,2155,0
|
|
20240112,172500,285790350,2155,2155,2155,2155,0
|
|
20240112,172400,285790350,2155,2155,2155,2155,0
|
|
20240112,172300,285790350,2155,2155,2155,2155,0
|
|
20240112,172200,285790350,2155,2155,2155,2155,0
|
|
20240112,172100,285790350,2155,2155,2155,2155,0
|
|
20240112,172000,285790350,2155,2155,2155,2155,0
|
|
20240112,171900,285790350,2155,2155,2155,2155,0
|
|
20240112,171800,285790350,2155,2155,2155,2155,0
|
|
20240112,171700,285790350,2155,2155,2155,2155,0
|
|
20240112,171600,285790350,2155,2155,2155,2155,0
|
|
20240112,171500,285790350,2155,2155,2155,2155,0
|
|
20240112,171400,285790350,2155,2155,2155,2155,0
|
|
20240112,171300,285790350,2155,2155,2155,2155,0
|
|
20240112,171200,285790350,2155,2155,2155,2155,0
|
|
20240112,171100,285790350,2155,2155,2155,2155,0
|
|
20240112,171000,285790350,2155,2155,2155,2155,0
|
|
20240112,170900,285790350,2155,2155,2155,2155,0
|
|
20240112,170800,285790350,2155,2155,2155,2155,0
|
|
20240112,170700,285790350,2155,2155,2155,2155,0
|
|
20240112,170600,285790350,2155,2155,2155,2155,0
|
|
20240112,170500,285790350,2155,2155,2155,2155,0
|
|
20240112,170400,285790350,2155,2155,2155,2155,0
|
|
20240112,170300,285790350,2155,2155,2155,2155,7687
|
|
20240112,170200,285790350,2155,2155,2155,2155,0
|
|
20240112,170100,285790350,2155,2155,2155,2155,0
|
|
20240112,170000,285790350,2155,2155,2155,2155,0
|
|
20240112,165900,285790350,2155,2155,2155,2155,0
|
|
20240112,165800,285790350,2155,2155,2155,2155,0
|
|
20240112,165700,285790350,2155,2155,2155,2155,0
|
|
20240112,165600,285790350,2155,2155,2155,2155,0
|
|
20240112,165500,285790350,2155,2155,2155,2155,0
|
|
20240112,165400,285790350,2155,2155,2155,2155,0
|
|
20240112,165300,285790350,2155,2155,2155,2155,0
|
|
20240112,165200,285790350,2155,2155,2155,2155,0
|
|
20240112,165100,285790350,2155,2155,2155,2155,0
|
|
20240112,165000,285790350,2155,2155,2155,2155,0
|
|
20240112,164900,285790350,2155,2155,2155,2155,0
|
|
20240112,164800,285790350,2155,2155,2155,2155,0
|
|
20240112,164700,285790350,2155,2155,2155,2155,0
|
|
20240112,164600,285790350,2155,2155,2155,2155,0
|
|
20240112,164500,285790350,2155,2155,2155,2155,0
|
|
20240112,164400,285790350,2155,2155,2155,2155,0
|
|
20240112,164300,285790350,2155,2155,2155,2155,0
|
|
20240112,164200,285790350,2155,2155,2155,2155,0
|
|
20240112,164100,285790350,2155,2155,2155,2155,0
|
|
20240112,164000,285790350,2155,2155,2155,2155,0
|
|
20240112,163900,285790350,2155,2155,2155,2155,0
|
|
20240112,163800,285790350,2155,2155,2155,2155,0
|
|
20240112,163700,285790350,2155,2155,2155,2155,0
|
|
20240112,163600,285790350,2155,2155,2155,2155,0
|
|
20240112,163500,285790350,2155,2155,2155,2155,0
|
|
20240112,163400,285790350,2155,2155,2155,2155,0
|
|
20240112,163300,285790350,2155,2155,2155,2155,7687
|
|
20240112,163200,285790350,2155,2155,2155,2155,0
|
|
20240112,163100,285790350,2155,2155,2155,2155,0
|
|
20240112,163000,285790350,2155,2155,2155,2155,0
|
|
20240112,162900,285790350,2155,2155,2155,2155,0
|
|
20240112,162800,285790350,2155,2155,2155,2155,0
|
|
20240112,162700,285790350,2155,2155,2155,2155,0
|
|
20240112,162600,285790350,2155,2155,2155,2155,0
|
|
20240112,162500,285790350,2155,2155,2155,2155,0
|
|
20240112,162400,285790350,2155,2155,2155,2155,0
|
|
20240112,162300,285790350,2155,2155,2155,2155,0
|
|
20240112,162200,285790350,2155,2155,2155,2155,0
|
|
20240112,162100,285790350,2155,2155,2155,2155,0
|
|
20240112,162000,285790350,2155,2155,2155,2155,0
|
|
20240112,161900,285790350,2155,2155,2155,2155,0
|
|
20240112,161800,285790350,2155,2155,2155,2155,0
|
|
20240112,161700,285790350,2155,2155,2155,2155,0
|
|
20240112,161600,285790350,2155,2155,2155,2155,0
|
|
20240112,161500,285790350,2155,2155,2155,2155,0
|
|
20240112,161400,285790350,2155,2155,2155,2155,0
|
|
20240112,161300,285790350,2155,2155,2155,2155,0
|
|
20240112,161200,285790350,2155,2155,2155,2155,0
|
|
20240112,161100,285790350,2155,2155,2155,2155,0
|
|
20240112,161000,285790350,2155,2155,2155,2155,0
|
|
20240112,160900,285790350,2155,2155,2155,2155,0
|
|
20240112,160800,285790350,2155,2155,2155,2155,0
|
|
20240112,160700,285790350,2155,2155,2155,2155,0
|
|
20240112,160600,285790350,2155,2155,2155,2155,0
|
|
20240112,160500,285790350,2155,2155,2155,2155,0
|
|
20240112,160400,285790350,2155,2155,2155,2155,0
|
|
20240112,160300,285790350,2155,2155,2155,2155,7687
|
|
20240112,160200,285790350,2155,2155,2155,2155,0
|
|
20240112,160100,285790350,2155,2155,2155,2155,0
|
|
20240112,160000,285790350,2155,2155,2155,2155,0
|
|
20240112,155900,285790350,2155,2155,2155,2155,0
|
|
20240112,155800,285790350,2155,2155,2155,2155,0
|
|
20240112,155700,285790350,2155,2155,2155,2155,0
|
|
20240112,155600,285790350,2155,2155,2155,2155,0
|
|
20240112,155500,285790350,2155,2155,2155,2155,0
|
|
20240112,155400,285790350,2155,2155,2155,2155,0
|
|
20240112,155300,285790350,2155,2155,2155,2155,0
|
|
20240112,155200,285790350,2155,2155,2155,2155,0
|
|
20240112,155100,285790350,2155,2155,2155,2155,0
|
|
20240112,155000,285790350,2155,2155,2155,2155,0
|
|
20240112,154900,285790350,2155,2155,2155,2155,0
|
|
20240112,154800,285790350,2155,2155,2155,2155,0
|
|
20240112,154700,285790350,2155,2155,2155,2155,0
|
|
20240112,154600,285790350,2155,2155,2155,2155,0
|
|
20240112,154500,285790350,2155,2155,2155,2155,0
|
|
20240112,154400,285790350,2155,2155,2155,2155,0
|
|
20240112,154300,285790350,2155,2155,2155,2155,0
|
|
20240112,154200,285790350,2155,2155,2155,2155,0
|
|
20240112,154100,285790350,2155,2155,2155,2155,0
|
|
20240112,154000,285790350,2155,2155,2155,2155,0
|
|
20240112,153900,285790350,2155,2155,2155,2155,0
|
|
20240112,153800,285790350,2155,2155,2155,2155,0
|
|
20240112,153700,285790350,2155,2155,2155,2155,0
|
|
20240112,153600,285790350,2155,2155,2155,2155,0
|
|
20240112,153500,285790350,2155,2155,2155,2155,0
|
|
20240112,153400,285790350,2155,2155,2155,2155,0
|
|
20240112,153300,285790350,2155,2155,2155,2155,7687
|
|
20240112,153200,285790350,2155,2155,2155,2155,0
|
|
20240112,153100,285790350,2155,2155,2155,2155,0
|
|
20240112,153000,285790350,2155,2155,2155,2155,7687
|
|
20240112,152900,269224865,2160,2160,2160,2160,0
|
|
20240112,152800,269224865,2160,2160,2160,2160,0
|
|
20240112,152700,269224865,2160,2160,2160,2160,0
|
|
20240112,152600,269224865,2160,2160,2160,2160,0
|
|
20240112,152500,269224865,2160,2160,2160,2160,0
|
|
20240112,152400,269224865,2160,2160,2160,2160,0
|
|
20240112,152300,269224865,2160,2160,2160,2160,0
|
|
20240112,152200,269224865,2160,2160,2160,2160,0
|
|
20240112,152100,269224865,2160,2160,2160,2160,0
|
|
20240112,152000,269224865,2160,2160,2160,2160,0
|
|
20240112,151900,269224865,2160,2160,2160,2160,81
|
|
20240112,151800,269049905,2155,2155,2155,2155,0
|
|
20240112,151700,269049905,2155,2155,2155,2155,0
|
|
20240112,151600,269049905,2155,2155,2160,2155,599
|
|
20240112,151500,267756750,2155,2160,2160,2155,144
|
|
20240112,151400,267446360,2155,2155,2155,2155,127
|
|
20240112,151300,267172675,2155,2155,2155,2155,119
|
|
20240112,151200,266916230,2155,2155,2160,2155,150
|
|
20240112,151100,266592975,2155,2160,2160,2155,128
|
|
20240112,151000,266317075,2155,2155,2160,2155,370
|
|
20240112,150900,265519035,2160,2160,2160,2160,0
|
|
20240112,150800,265519035,2160,2160,2160,2160,0
|
|
20240112,150700,265519035,2160,2160,2160,2160,328
|
|
20240112,150600,264810555,2155,2155,2155,2155,1
|
|
20240112,150500,264808400,2160,2160,2160,2160,0
|
|
20240112,150400,264808400,2160,2160,2160,2160,0
|
|
20240112,150300,264808400,2160,2160,2160,2160,0
|
|
20240112,150200,264808400,2160,2160,2160,2160,0
|
|
20240112,150100,264808400,2160,2160,2160,2160,19
|
|
20240112,150000,264767360,2160,2160,2160,2160,464
|
|
20240112,145900,263765120,2155,2155,2155,2155,6256
|
|
20240112,145800,250283440,2155,2155,2155,2155,26
|
|
20240112,145700,250227410,2160,2160,2160,2160,99
|
|
20240112,145600,250013570,2160,2160,2160,2160,1
|
|
20240112,145500,250011410,2160,2160,2160,2160,121
|
|
20240112,145400,249750050,2160,2160,2160,2160,0
|
|
20240112,145300,249750050,2160,2160,2160,2160,0
|
|
20240112,145200,249750050,2160,2160,2160,2160,0
|
|
20240112,145100,249750050,2160,2160,2160,2160,0
|
|
20240112,145000,249750050,2160,2160,2160,2160,0
|
|
20240112,144900,249750050,2160,2160,2160,2160,0
|
|
20240112,144800,249750050,2160,2160,2160,2160,200
|
|
20240112,144700,249318050,2165,2165,2165,2165,1
|
|
20240112,144600,249315885,2160,2160,2160,2160,0
|
|
20240112,144500,249315885,2160,2160,2160,2160,0
|
|
20240112,144400,249315885,2160,2160,2160,2155,1924
|
|
20240112,144300,245160195,2155,2155,2155,2155,126
|
|
20240112,144200,244888665,2155,2155,2155,2155,0
|
|
20240112,144100,244888665,2155,2160,2160,2155,743
|
|
20240112,144000,243283800,2160,2160,2160,2160,0
|
|
20240112,143900,243283800,2160,2160,2160,2160,1
|
|
20240112,143800,243281640,2160,2165,2170,2160,2047
|
|
20240112,143700,238855270,2165,2165,2165,2165,123
|
|
20240112,143600,238588975,2165,2165,2165,2165,700
|
|
20240112,143500,237073475,2165,2165,2165,2165,0
|
|
20240112,143400,237073475,2165,2165,2165,2165,1
|
|
20240112,143300,237071310,2170,2170,2170,2170,10
|
|
20240112,143200,237049610,2170,2170,2170,2170,0
|
|
20240112,143100,237049610,2170,2170,2170,2170,0
|
|
20240112,143000,237049610,2170,2170,2170,2170,0
|
|
20240112,142900,237049610,2170,2170,2170,2170,0
|
|
20240112,142800,237049610,2170,2170,2170,2170,22
|
|
20240112,142700,237001870,2165,2165,2165,2165,562
|
|
20240112,142600,235785140,2165,2165,2165,2165,300
|
|
20240112,142500,235135640,2160,2160,2160,2160,116
|
|
20240112,142400,234885080,2160,2160,2160,2160,0
|
|
20240112,142300,234885080,2160,2160,2160,2160,100
|
|
20240112,142200,234669080,2160,2160,2160,2160,0
|
|
20240112,142100,234669080,2160,2165,2165,2160,250
|
|
20240112,142000,234128830,2165,2165,2165,2165,0
|
|
20240112,141900,234128830,2165,2165,2165,2165,0
|
|
20240112,141800,234128830,2165,2165,2165,2165,0
|
|
20240112,141700,234128830,2165,2165,2165,2165,400
|
|
20240112,141600,233262830,2160,2160,2160,2160,120
|
|
20240112,141500,233003630,2160,2160,2160,2160,0
|
|
20240112,141400,233003630,2160,2160,2160,2160,0
|
|
20240112,141300,233003630,2160,2160,2160,2160,112
|
|
20240112,141200,232761710,2160,2160,2160,2160,0
|
|
20240112,141100,232761710,2160,2160,2160,2160,0
|
|
20240112,141000,232761710,2160,2160,2160,2160,129
|
|
20240112,140900,232483070,2160,2160,2160,2160,0
|
|
20240112,140800,232483070,2160,2160,2160,2160,0
|
|
20240112,140700,232483070,2160,2160,2160,2160,0
|
|
20240112,140600,232483070,2160,2160,2160,2160,134
|
|
20240112,140500,232193630,2160,2160,2160,2160,25
|
|
20240112,140400,232139630,2160,2160,2160,2160,0
|
|
20240112,140300,232139630,2160,2160,2160,2160,0
|
|
20240112,140200,232139630,2160,2160,2160,2160,0
|
|
20240112,140100,232139630,2160,2160,2160,2160,0
|
|
20240112,140000,232139630,2160,2160,2160,2160,0
|
|
20240112,135900,232139630,2160,2160,2160,2160,0
|
|
20240112,135800,232139630,2160,2160,2160,2160,0
|
|
20240112,135700,232139630,2160,2160,2160,2160,0
|
|
20240112,135600,232139630,2160,2160,2160,2160,0
|
|
20240112,135500,232139630,2160,2160,2160,2160,0
|
|
20240112,135400,232139630,2160,2155,2160,2155,1356
|
|
20240112,135300,229211240,2155,2155,2155,2155,451
|
|
20240112,135200,228239335,2155,2155,2155,2155,5
|
|
20240112,135100,228228560,2155,2155,2155,2155,0
|
|
20240112,135000,228228560,2155,2155,2155,2155,130
|
|
20240112,134900,227948410,2160,2160,2160,2160,1124
|
|
20240112,134800,225520570,2160,2160,2160,2160,0
|
|
20240112,134700,225520570,2160,2160,2160,2160,0
|
|
20240112,134600,225520570,2160,2160,2160,2160,114
|
|
20240112,134500,225274330,2160,2160,2160,2160,0
|
|
20240112,134400,225274330,2160,2160,2160,2160,0
|
|
20240112,134300,225274330,2160,2160,2160,2160,116
|
|
20240112,134200,225023770,2160,2160,2160,2160,0
|
|
20240112,134100,225023770,2160,2160,2160,2160,124
|
|
20240112,134000,224755930,2160,2160,2160,2160,2001
|
|
20240112,133900,220433770,2160,2160,2160,2160,0
|
|
20240112,133800,220433770,2160,2160,2160,2160,113
|
|
20240112,133700,220189690,2160,2160,2160,2160,0
|
|
20240112,133600,220189690,2160,2160,2160,2160,123
|
|
20240112,133500,219924010,2160,2160,2160,2160,0
|
|
20240112,133400,219924010,2160,2160,2160,2160,112
|
|
20240112,133300,219682090,2160,2160,2160,2160,0
|
|
20240112,133200,219682090,2160,2160,2160,2160,120
|
|
20240112,133100,219422890,2160,2160,2160,2160,100
|
|
20240112,133000,219206890,2160,2160,2160,2160,114
|
|
20240112,132900,218960650,2160,2160,2160,2160,0
|
|
20240112,132800,218960650,2160,2160,2160,2160,129
|
|
20240112,132700,218682010,2165,2165,2165,2165,33
|
|
20240112,132600,218610565,2155,2155,2155,2155,0
|
|
20240112,132500,218610565,2155,2155,2155,2155,135
|
|
20240112,132400,218319640,2155,2160,2160,2155,51
|
|
20240112,132300,218209730,2155,2155,2155,2155,124
|
|
20240112,132200,217942510,2155,2155,2155,2155,0
|
|
20240112,132100,217942510,2155,2155,2155,2155,4228
|
|
20240112,132000,208831170,2160,2160,2160,2160,107
|
|
20240112,131900,208600050,2160,2160,2160,2160,132
|
|
20240112,131800,208314930,2160,2160,2160,2160,0
|
|
20240112,131700,208314930,2160,2160,2160,2160,0
|
|
20240112,131600,208314930,2160,2160,2160,2160,128
|
|
20240112,131500,208038450,2160,2160,2160,2160,0
|
|
20240112,131400,208038450,2160,2160,2160,2160,114
|
|
20240112,131300,207792210,2160,2160,2160,2160,227
|
|
20240112,131200,207301890,2160,2160,2160,2160,636
|
|
20240112,131100,205928130,2160,2160,2160,2160,108
|
|
20240112,131000,205694850,2160,2160,2160,2160,108
|
|
20240112,130900,205461570,2160,2160,2160,2160,121
|
|
20240112,130800,205200210,2165,2165,2165,2165,72
|
|
20240112,130700,205044330,2165,2165,2165,2165,112
|
|
20240112,130600,204801850,2165,2165,2165,2165,0
|
|
20240112,130500,204801850,2165,2165,2165,2165,0
|
|
20240112,130400,204801850,2165,2165,2165,2165,122
|
|
20240112,130300,204537720,2175,2175,2175,2175,0
|
|
20240112,130200,204537720,2175,2175,2175,2175,0
|
|
20240112,130100,204537720,2175,2170,2175,2170,2
|
|
20240112,130000,204533375,2165,2160,2165,2160,808
|
|
20240112,125900,202784615,2165,2175,2175,2165,10866
|
|
20240112,125800,179202045,2170,2170,2170,2170,0
|
|
20240112,125700,179202045,2170,2170,2170,2170,121
|
|
20240112,125600,178939475,2180,2180,2180,2180,1
|
|
20240112,125500,178937295,2170,2170,2170,2170,114
|
|
20240112,125400,178689915,2170,2170,2170,2170,0
|
|
20240112,125300,178689915,2170,2170,2170,2170,120
|
|
20240112,125200,178429515,2170,2170,2170,2170,0
|
|
20240112,125100,178429515,2170,2170,2170,2170,0
|
|
20240112,125000,178429515,2170,2185,2185,2170,123
|
|
20240112,124900,178162590,2170,2170,2170,2170,0
|
|
20240112,124800,178162590,2170,2170,2170,2170,0
|
|
20240112,124700,178162590,2170,2170,2170,2170,132
|
|
20240112,124600,177876150,2170,2170,2170,2170,0
|
|
20240112,124500,177876150,2170,2170,2170,2170,0
|
|
20240112,124400,177876150,2170,2170,2170,2170,0
|
|
20240112,124300,177876150,2170,2170,2170,2170,133
|
|
20240112,124200,177587540,2185,2185,2185,2185,0
|
|
20240112,124100,177587540,2185,2185,2185,2185,1
|
|
20240112,124000,177585355,2170,2170,2170,2170,0
|
|
20240112,123900,177585355,2170,2170,2170,2170,100
|
|
20240112,123800,177368355,2170,2170,2170,2170,0
|
|
20240112,123700,177368355,2170,2170,2170,2170,1030
|
|
20240112,123600,175133255,2170,2170,2170,2170,0
|
|
20240112,123500,175133255,2170,2175,2175,2170,1718
|
|
20240112,123400,171400605,2185,2185,2185,2185,0
|
|
20240112,123300,171400605,2185,2185,2185,2185,0
|
|
20240112,123200,171400605,2185,2185,2185,2185,0
|
|
20240112,123100,171400605,2185,2185,2185,2185,0
|
|
20240112,123000,171400605,2185,2185,2185,2185,0
|
|
20240112,122900,171400605,2185,2185,2185,2185,0
|
|
20240112,122800,171400605,2185,2185,2185,2185,0
|
|
20240112,122700,171400605,2185,2185,2185,2185,1
|
|
20240112,122600,171398420,2170,2170,2170,2170,400
|
|
20240112,122500,170530420,2185,2185,2185,2185,1
|
|
20240112,122400,170528235,2170,2170,2170,2170,0
|
|
20240112,122300,170528235,2170,2185,2185,2170,3837
|
|
20240112,122200,162187710,2185,2185,2185,2185,3
|
|
20240112,122100,162181155,2190,2190,2190,2190,0
|
|
20240112,122000,162181155,2190,2180,2190,2180,3
|
|
20240112,121900,162174605,2190,2190,2190,2190,0
|
|
20240112,121800,162174605,2190,2190,2190,2190,0
|
|
20240112,121700,162174605,2190,2190,2190,2180,11
|
|
20240112,121600,162150595,2190,2190,2190,2190,0
|
|
20240112,121500,162150595,2190,2190,2190,2190,9
|
|
20240112,121400,162130885,2195,2195,2195,2195,0
|
|
20240112,121300,162130885,2195,2195,2195,2195,0
|
|
20240112,121200,162130885,2195,2195,2195,2195,0
|
|
20240112,121100,162130885,2195,2195,2195,2195,0
|
|
20240112,121000,162130885,2195,2195,2195,2195,0
|
|
20240112,120900,162130885,2195,2195,2195,2195,0
|
|
20240112,120800,162130885,2195,2195,2195,2195,0
|
|
20240112,120700,162130885,2195,2195,2195,2195,0
|
|
20240112,120600,162130885,2195,2195,2195,2195,0
|
|
20240112,120500,162130885,2195,2195,2195,2195,0
|
|
20240112,120400,162130885,2195,2195,2195,2195,0
|
|
20240112,120300,162130885,2195,2195,2195,2195,0
|
|
20240112,120200,162130885,2195,2195,2195,2195,0
|
|
20240112,120100,162130885,2195,2195,2195,2195,0
|
|
20240112,120000,162130885,2195,2195,2195,2195,0
|
|
20240112,115900,162130885,2195,2195,2195,2195,0
|
|
20240112,115800,162130885,2195,2195,2195,2195,0
|
|
20240112,115700,162130885,2195,2195,2195,2195,0
|
|
20240112,115600,162130885,2195,2195,2195,2195,2
|
|
20240112,115500,162126495,2200,2200,2200,2200,0
|
|
20240112,115400,162126495,2200,2200,2200,2200,0
|
|
20240112,115300,162126495,2200,2200,2200,2200,1685
|
|
20240112,115200,158419495,2200,2190,2200,2190,2420
|
|
20240112,115100,153108185,2190,2190,2190,2190,0
|
|
20240112,115000,153108185,2190,2190,2190,2190,0
|
|
20240112,114900,153108185,2190,2190,2190,2190,1
|
|
20240112,114800,153105995,2170,2190,2190,2170,15
|
|
20240112,114700,153073425,2185,2185,2185,2185,2
|
|
20240112,114600,153069055,2170,2170,2170,2170,0
|
|
20240112,114500,153069055,2170,2170,2170,2170,0
|
|
20240112,114400,153069055,2170,2170,2170,2170,0
|
|
20240112,114300,153069055,2170,2170,2170,2170,0
|
|
20240112,114200,153069055,2170,2170,2170,2170,0
|
|
20240112,114100,153069055,2170,2170,2170,2170,0
|
|
20240112,114000,153069055,2170,2170,2170,2170,0
|
|
20240112,113900,153069055,2170,2170,2170,2170,0
|
|
20240112,113800,153069055,2170,2170,2170,2170,1
|
|
20240112,113700,153066885,2180,2170,2180,2170,1474
|
|
20240112,113600,149859225,2170,2170,2170,2170,0
|
|
20240112,113500,149859225,2170,2170,2170,2170,0
|
|
20240112,113400,149859225,2170,2170,2170,2170,0
|
|
20240112,113300,149859225,2170,2170,2170,2170,0
|
|
20240112,113200,149859225,2170,2170,2170,2170,0
|
|
20240112,113100,149859225,2170,2170,2170,2170,0
|
|
20240112,113000,149859225,2170,2170,2170,2170,0
|
|
20240112,112900,149859225,2170,2170,2170,2170,0
|
|
20240112,112800,149859225,2170,2170,2170,2170,1
|
|
20240112,112700,149857055,2170,2170,2170,2170,1
|
|
20240112,112600,149854885,2170,2170,2170,2170,0
|
|
20240112,112500,149854885,2170,2170,2170,2170,20
|
|
20240112,112400,149811485,2170,2170,2170,2170,0
|
|
20240112,112300,149811485,2170,2170,2170,2170,0
|
|
20240112,112200,149811485,2170,2170,2170,2170,0
|
|
20240112,112100,149811485,2170,2170,2170,2170,25
|
|
20240112,112000,149757235,2170,2170,2170,2170,0
|
|
20240112,111900,149757235,2170,2170,2170,2170,0
|
|
20240112,111800,149757235,2170,2170,2170,2170,1
|
|
20240112,111700,149755065,2160,2160,2160,2160,0
|
|
20240112,111600,149755065,2160,2160,2160,2160,1000
|
|
20240112,111500,147595065,2175,2165,2175,2165,202
|
|
20240112,111400,147157715,2165,2165,2165,2165,0
|
|
20240112,111300,147157715,2165,2165,2165,2165,100
|
|
20240112,111200,146941215,2160,2160,2160,2160,0
|
|
20240112,111100,146941215,2160,2160,2160,2160,0
|
|
20240112,111000,146941215,2160,2160,2160,2160,2
|
|
20240112,110900,146936895,2180,2180,2180,2180,0
|
|
20240112,110800,146936895,2180,2180,2180,2180,0
|
|
20240112,110700,146936895,2180,2180,2180,2180,0
|
|
20240112,110600,146936895,2180,2180,2180,2180,0
|
|
20240112,110500,146936895,2180,2180,2180,2180,0
|
|
20240112,110400,146936895,2180,2180,2180,2180,0
|
|
20240112,110300,146936895,2180,2180,2180,2180,0
|
|
20240112,110200,146936895,2180,2180,2180,2180,0
|
|
20240112,110100,146936895,2180,2180,2180,2180,0
|
|
20240112,110000,146936895,2180,2180,2180,2180,0
|
|
20240112,105900,146936895,2180,2180,2180,2180,1
|
|
20240112,105800,146934715,2160,2160,2160,2160,0
|
|
20240112,105700,146934715,2160,2160,2160,2160,0
|
|
20240112,105600,146934715,2160,2160,2160,2160,0
|
|
20240112,105500,146934715,2160,2165,2165,2160,2089
|
|
20240112,105400,142414720,2165,2165,2165,2165,0
|
|
20240112,105300,142414720,2165,2165,2165,2165,472
|
|
20240112,105200,141392840,2165,2165,2165,2165,0
|
|
20240112,105100,141392840,2165,2165,2165,2165,0
|
|
20240112,105000,141392840,2165,2165,2165,2165,100
|
|
20240112,104900,141176340,2165,2165,2165,2165,0
|
|
20240112,104800,141176340,2165,2165,2165,2165,0
|
|
20240112,104700,141176340,2165,2165,2165,2165,0
|
|
20240112,104600,141176340,2165,2165,2165,2165,0
|
|
20240112,104500,141176340,2165,2165,2165,2165,0
|
|
20240112,104400,141176340,2165,2165,2165,2165,1030
|
|
20240112,104300,138946390,2165,2165,2165,2165,0
|
|
20240112,104200,138946390,2165,2165,2165,2165,0
|
|
20240112,104100,138946390,2165,2165,2165,2165,0
|
|
20240112,104000,138946390,2165,2165,2165,2165,0
|
|
20240112,103900,138946390,2165,2165,2165,2165,0
|
|
20240112,103800,138946390,2165,2165,2165,2165,0
|
|
20240112,103700,138946390,2165,2165,2165,2165,0
|
|
20240112,103600,138946390,2165,2165,2165,2165,0
|
|
20240112,103500,138946390,2165,2165,2165,2165,0
|
|
20240112,103400,138946390,2165,2165,2165,2165,2000
|
|
20240112,103300,134616390,2165,2165,2165,2165,0
|
|
20240112,103200,134616390,2165,2165,2165,2165,0
|
|
20240112,103100,134616390,2165,2165,2165,2165,549
|
|
20240112,103000,133427805,2165,2165,2165,2165,1000
|
|
20240112,102900,131262805,2180,2180,2180,2180,5
|
|
20240112,102800,131251905,2180,2180,2180,2180,0
|
|
20240112,102700,131251905,2180,2180,2180,2180,0
|
|
20240112,102600,131251905,2180,2180,2180,2180,1
|
|
20240112,102500,131249725,2165,2165,2165,2165,0
|
|
20240112,102400,131249725,2165,2165,2165,2165,0
|
|
20240112,102300,131249725,2165,2165,2165,2165,0
|
|
20240112,102200,131249725,2165,2165,2165,2165,0
|
|
20240112,102100,131249725,2165,2165,2165,2165,2000
|
|
20240112,102000,126919725,2175,2175,2175,2175,0
|
|
20240112,101900,126919725,2175,2175,2175,2175,1
|
|
20240112,101800,126917550,2170,2170,2170,2170,0
|
|
20240112,101700,126917550,2170,2170,2170,2170,0
|
|
20240112,101600,126917550,2170,2170,2170,2170,0
|
|
20240112,101500,126917550,2170,2170,2170,2170,983
|
|
20240112,101400,124784440,2170,2170,2170,2170,0
|
|
20240112,101300,124784440,2170,2170,2170,2170,4212
|
|
20240112,101200,115644400,2170,2170,2170,2170,0
|
|
20240112,101100,115644400,2170,2170,2170,2170,3090
|
|
20240112,101000,108939100,2170,2170,2170,2170,0
|
|
20240112,100900,108939100,2170,2170,2170,2170,5
|
|
20240112,100800,108928250,2170,2170,2170,2170,0
|
|
20240112,100700,108928250,2170,2170,2170,2170,0
|
|
20240112,100600,108928250,2170,2170,2170,2170,0
|
|
20240112,100500,108928250,2170,2170,2170,2170,105
|
|
20240112,100400,108700400,2170,2170,2170,2170,0
|
|
20240112,100300,108700400,2170,2170,2170,2170,1
|
|
20240112,100200,108698230,2170,2170,2170,2170,230
|
|
20240112,100100,108199130,2180,2180,2180,2180,18
|
|
20240112,100000,108159890,2170,2170,2170,2170,0
|
|
20240112,095900,108159890,2170,2170,2170,2170,700
|
|
20240112,095800,106640890,2160,2160,2160,2160,0
|
|
20240112,095700,106640890,2160,2160,2160,2160,0
|
|
20240112,095600,106640890,2160,2160,2160,2160,2
|
|
20240112,095500,106636570,2160,2160,2160,2160,1000
|
|
20240112,095400,104476570,2160,2160,2160,2160,779
|
|
20240112,095300,102793930,2160,2170,2170,2160,2100
|
|
20240112,095200,98245930,2170,2170,2170,2170,0
|
|
20240112,095100,98245930,2170,2170,2170,2170,1200
|
|
20240112,095000,95641930,2175,2175,2175,2175,0
|
|
20240112,094900,95641930,2175,2175,2175,2175,829
|
|
20240112,094800,93838855,2180,2180,2180,2180,20
|
|
20240112,094700,93795255,2175,2175,2175,2175,0
|
|
20240112,094600,93795255,2175,2175,2175,2175,0
|
|
20240112,094500,93795255,2175,2175,2175,2175,0
|
|
20240112,094400,93795255,2175,2175,2175,2175,0
|
|
20240112,094300,93795255,2175,2175,2175,2175,1481
|
|
20240112,094200,90574080,2175,2175,2175,2175,0
|
|
20240112,094100,90574080,2175,2170,2175,2170,53
|
|
20240112,094000,90458820,2170,2170,2170,2170,4
|
|
20240112,093900,90450140,2170,2165,2170,2165,78
|
|
20240112,093800,90280885,2170,2170,2170,2170,29
|
|
20240112,093700,90217955,2165,2165,2165,2165,206
|
|
20240112,093600,89771965,2165,2165,2165,2165,110
|
|
20240112,093500,89533815,2165,2170,2170,2155,6205
|
|
20240112,093400,76110055,2170,2180,2180,2170,6523
|
|
20240112,093300,61917005,2185,2185,2185,2185,20
|
|
20240112,093200,61873305,2180,2180,2180,2180,0
|
|
20240112,093100,61873305,2180,2180,2180,2180,0
|
|
20240112,093000,61873305,2180,2180,2180,2180,0
|
|
20240112,092900,61873305,2180,2180,2180,2180,0
|
|
20240112,092800,61873305,2180,2195,2195,2180,2799
|
|
20240112,092700,55758970,2185,2185,2185,2185,1837
|
|
20240112,092600,51745125,2190,2190,2190,2190,987
|
|
20240112,092500,49583595,2190,2190,2190,2190,0
|
|
20240112,092400,49583595,2190,2200,2200,2190,437
|
|
20240112,092300,48622365,2200,2200,2200,2200,20
|
|
20240112,092200,48578365,2200,2200,2200,2200,49
|
|
20240112,092100,48470565,2200,2200,2200,2200,1527
|
|
20240112,092000,45111165,2200,2185,2200,2185,6
|
|
20240112,091900,45098040,2185,2185,2185,2185,1
|
|
20240112,091800,45095855,2185,2185,2185,2185,1991
|
|
20240112,091700,40745520,2190,2195,2195,2190,1047
|
|
20240112,091600,38450090,2195,2195,2195,2195,607
|
|
20240112,091500,37117725,2195,2195,2195,2195,0
|
|
20240112,091400,37117725,2195,2195,2195,2195,0
|
|
20240112,091300,37117725,2195,2195,2195,2195,2068
|
|
20240112,091200,32578465,2185,2195,2195,2185,3298
|
|
20240112,091100,25361405,2190,2190,2190,2190,0
|
|
20240112,091000,25361405,2190,2190,2190,2190,253
|
|
20240112,090900,24807335,2190,2205,2205,2190,1323
|
|
20240112,090800,21903305,2205,2205,2205,2205,201
|
|
20240112,090700,21460100,2195,2195,2195,2195,2
|
|
20240112,090600,21455710,2195,2195,2195,2195,0
|
|
20240112,090500,21455710,2195,2195,2195,2195,263
|
|
20240112,090400,20878425,2195,2195,2195,2195,0
|
|
20240112,090300,20878425,2195,2195,2205,2195,1223
|
|
20240112,090200,18183490,2195,2175,2200,2170,6138
|
|
20240112,090100,4719690,2190,2190,2190,2190,50
|
|
20240112,090000,4610190,2170,2170,2175,2170,2123
|