629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,192500,1267680750,2535,2535,2535,2535,0
|
|
20240105,192400,1267680750,2535,2535,2535,2535,0
|
|
20240105,192300,1267680750,2535,2535,2535,2535,0
|
|
20240105,192200,1267680750,2535,2535,2535,2535,0
|
|
20240105,192100,1267680750,2535,2535,2535,2535,0
|
|
20240105,192000,1267680750,2535,2535,2535,2535,0
|
|
20240105,191900,1267680750,2535,2535,2535,2535,0
|
|
20240105,191800,1267680750,2535,2535,2535,2535,0
|
|
20240105,191700,1267680750,2535,2535,2535,2535,0
|
|
20240105,191600,1267680750,2535,2535,2535,2535,0
|
|
20240105,191500,1267680750,2535,2535,2535,2535,0
|
|
20240105,191400,1267680750,2535,2535,2535,2535,0
|
|
20240105,191300,1267680750,2535,2535,2535,2535,0
|
|
20240105,191200,1267680750,2535,2535,2535,2535,0
|
|
20240105,191100,1267680750,2535,2535,2535,2535,0
|
|
20240105,191000,1267680750,2535,2535,2535,2535,0
|
|
20240105,190900,1267680750,2535,2535,2535,2535,0
|
|
20240105,190800,1267680750,2535,2535,2535,2535,0
|
|
20240105,190700,1267680750,2535,2535,2535,2535,0
|
|
20240105,190600,1267680750,2535,2535,2535,2535,0
|
|
20240105,190500,1267680750,2535,2535,2535,2535,0
|
|
20240105,190400,1267680750,2535,2535,2535,2535,0
|
|
20240105,190300,1267680750,2535,2535,2535,2535,0
|
|
20240105,190200,1267680750,2535,2535,2535,2535,0
|
|
20240105,190100,1267680750,2535,2535,2535,2535,0
|
|
20240105,190000,1267680750,2535,2535,2535,2535,0
|
|
20240105,185900,1267680750,2535,2535,2535,2535,0
|
|
20240105,185800,1267680750,2535,2535,2535,2535,0
|
|
20240105,185700,1267680750,2535,2535,2535,2535,0
|
|
20240105,185600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,185500,1267680750,2535,2535,2535,2535,0
|
|
20240105,185400,1267680750,2535,2535,2535,2535,0
|
|
20240105,185300,1267680750,2535,2535,2535,2535,0
|
|
20240105,185200,1267680750,2535,2535,2535,2535,0
|
|
20240105,185100,1267680750,2535,2535,2535,2535,0
|
|
20240105,185000,1267680750,2535,2535,2535,2535,0
|
|
20240105,184900,1267680750,2535,2535,2535,2535,0
|
|
20240105,184800,1267680750,2535,2535,2535,2535,0
|
|
20240105,184700,1267680750,2535,2535,2535,2535,0
|
|
20240105,184600,1267680750,2535,2535,2535,2535,0
|
|
20240105,184500,1267680750,2535,2535,2535,2535,0
|
|
20240105,184400,1267680750,2535,2535,2535,2535,0
|
|
20240105,184300,1267680750,2535,2535,2535,2535,0
|
|
20240105,184200,1267680750,2535,2535,2535,2535,0
|
|
20240105,184100,1267680750,2535,2535,2535,2535,0
|
|
20240105,184000,1267680750,2535,2535,2535,2535,0
|
|
20240105,183900,1267680750,2535,2535,2535,2535,0
|
|
20240105,183800,1267680750,2535,2535,2535,2535,0
|
|
20240105,183700,1267680750,2535,2535,2535,2535,0
|
|
20240105,183600,1267680750,2535,2535,2535,2535,0
|
|
20240105,183500,1267680750,2535,2535,2535,2535,0
|
|
20240105,183400,1267680750,2535,2535,2535,2535,0
|
|
20240105,183300,1267680750,2535,2535,2535,2535,0
|
|
20240105,183200,1267680750,2535,2535,2535,2535,0
|
|
20240105,183100,1267680750,2535,2535,2535,2535,0
|
|
20240105,183000,1267680750,2535,2535,2535,2535,0
|
|
20240105,182900,1267680750,2535,2535,2535,2535,0
|
|
20240105,182800,1267680750,2535,2535,2535,2535,0
|
|
20240105,182700,1267680750,2535,2535,2535,2535,0
|
|
20240105,182600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,182500,1267680750,2535,2535,2535,2535,0
|
|
20240105,182400,1267680750,2535,2535,2535,2535,0
|
|
20240105,182300,1267680750,2535,2535,2535,2535,0
|
|
20240105,182200,1267680750,2535,2535,2535,2535,0
|
|
20240105,182100,1267680750,2535,2535,2535,2535,0
|
|
20240105,182000,1267680750,2535,2535,2535,2535,0
|
|
20240105,181900,1267680750,2535,2535,2535,2535,0
|
|
20240105,181800,1267680750,2535,2535,2535,2535,0
|
|
20240105,181700,1267680750,2535,2535,2535,2535,0
|
|
20240105,181600,1267680750,2535,2535,2535,2535,0
|
|
20240105,181500,1267680750,2535,2535,2535,2535,0
|
|
20240105,181400,1267680750,2535,2535,2535,2535,0
|
|
20240105,181300,1267680750,2535,2535,2535,2535,0
|
|
20240105,181200,1267680750,2535,2535,2535,2535,0
|
|
20240105,181100,1267680750,2535,2535,2535,2535,0
|
|
20240105,181000,1267680750,2535,2535,2535,2535,0
|
|
20240105,180900,1267680750,2535,2535,2535,2535,0
|
|
20240105,180800,1267680750,2535,2535,2535,2535,0
|
|
20240105,180700,1267680750,2535,2535,2535,2535,0
|
|
20240105,180600,1267680750,2535,2535,2535,2535,0
|
|
20240105,180500,1267680750,2535,2535,2535,2535,0
|
|
20240105,180400,1267680750,2535,2535,2535,2535,0
|
|
20240105,180300,1267680750,2535,2535,2535,2535,0
|
|
20240105,180200,1267680750,2535,2535,2535,2535,0
|
|
20240105,180100,1267680750,2535,2535,2535,2535,0
|
|
20240105,180000,1267680750,2535,2535,2535,2535,0
|
|
20240105,175900,1267680750,2535,2535,2535,2535,0
|
|
20240105,175800,1267680750,2535,2535,2535,2535,0
|
|
20240105,175700,1267680750,2535,2535,2535,2535,0
|
|
20240105,175600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,175500,1267680750,2535,2535,2535,2535,0
|
|
20240105,175400,1267680750,2535,2535,2535,2535,0
|
|
20240105,175300,1267680750,2535,2535,2535,2535,0
|
|
20240105,175200,1267680750,2535,2535,2535,2535,0
|
|
20240105,175100,1267680750,2535,2535,2535,2535,0
|
|
20240105,175000,1267680750,2535,2535,2535,2535,0
|
|
20240105,174900,1267680750,2535,2535,2535,2535,0
|
|
20240105,174800,1267680750,2535,2535,2535,2535,0
|
|
20240105,174700,1267680750,2535,2535,2535,2535,0
|
|
20240105,174600,1267680750,2535,2535,2535,2535,0
|
|
20240105,174500,1267680750,2535,2535,2535,2535,0
|
|
20240105,174400,1267680750,2535,2535,2535,2535,0
|
|
20240105,174300,1267680750,2535,2535,2535,2535,0
|
|
20240105,174200,1267680750,2535,2535,2535,2535,0
|
|
20240105,174100,1267680750,2535,2535,2535,2535,0
|
|
20240105,174000,1267680750,2535,2535,2535,2535,0
|
|
20240105,173900,1267680750,2535,2535,2535,2535,0
|
|
20240105,173800,1267680750,2535,2535,2535,2535,0
|
|
20240105,173700,1267680750,2535,2535,2535,2535,0
|
|
20240105,173600,1267680750,2535,2535,2535,2535,0
|
|
20240105,173500,1267680750,2535,2535,2535,2535,0
|
|
20240105,173400,1267680750,2535,2535,2535,2535,0
|
|
20240105,173300,1267680750,2535,2535,2535,2535,0
|
|
20240105,173200,1267680750,2535,2535,2535,2535,0
|
|
20240105,173100,1267680750,2535,2535,2535,2535,0
|
|
20240105,173000,1267680750,2535,2535,2535,2535,0
|
|
20240105,172900,1267680750,2535,2535,2535,2535,0
|
|
20240105,172800,1267680750,2535,2535,2535,2535,0
|
|
20240105,172700,1267680750,2535,2535,2535,2535,0
|
|
20240105,172600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,172500,1267680750,2535,2535,2535,2535,0
|
|
20240105,172400,1267680750,2535,2535,2535,2535,0
|
|
20240105,172300,1267680750,2535,2535,2535,2535,0
|
|
20240105,172200,1267680750,2535,2535,2535,2535,0
|
|
20240105,172100,1267680750,2535,2535,2535,2535,0
|
|
20240105,172000,1267680750,2535,2535,2535,2535,0
|
|
20240105,171900,1267680750,2535,2535,2535,2535,0
|
|
20240105,171800,1267680750,2535,2535,2535,2535,0
|
|
20240105,171700,1267680750,2535,2535,2535,2535,0
|
|
20240105,171600,1267680750,2535,2535,2535,2535,0
|
|
20240105,171500,1267680750,2535,2535,2535,2535,0
|
|
20240105,171400,1267680750,2535,2535,2535,2535,0
|
|
20240105,171300,1267680750,2535,2535,2535,2535,0
|
|
20240105,171200,1267680750,2535,2535,2535,2535,0
|
|
20240105,171100,1267680750,2535,2535,2535,2535,0
|
|
20240105,171000,1267680750,2535,2535,2535,2535,0
|
|
20240105,170900,1267680750,2535,2535,2535,2535,0
|
|
20240105,170800,1267680750,2535,2535,2535,2535,0
|
|
20240105,170700,1267680750,2535,2535,2535,2535,0
|
|
20240105,170600,1267680750,2535,2535,2535,2535,0
|
|
20240105,170500,1267680750,2535,2535,2535,2535,0
|
|
20240105,170400,1267680750,2535,2535,2535,2535,0
|
|
20240105,170300,1267680750,2535,2535,2535,2535,0
|
|
20240105,170200,1267680750,2535,2535,2535,2535,0
|
|
20240105,170100,1267680750,2535,2535,2535,2535,0
|
|
20240105,170000,1267680750,2535,2535,2535,2535,0
|
|
20240105,165900,1267680750,2535,2535,2535,2535,0
|
|
20240105,165800,1267680750,2535,2535,2535,2535,0
|
|
20240105,165700,1267680750,2535,2535,2535,2535,0
|
|
20240105,165600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,165500,1267680750,2535,2535,2535,2535,0
|
|
20240105,165400,1267680750,2535,2535,2535,2535,0
|
|
20240105,165300,1267680750,2535,2535,2535,2535,0
|
|
20240105,165200,1267680750,2535,2535,2535,2535,0
|
|
20240105,165100,1267680750,2535,2535,2535,2535,0
|
|
20240105,165000,1267680750,2535,2535,2535,2535,0
|
|
20240105,164900,1267680750,2535,2535,2535,2535,0
|
|
20240105,164800,1267680750,2535,2535,2535,2535,0
|
|
20240105,164700,1267680750,2535,2535,2535,2535,0
|
|
20240105,164600,1267680750,2535,2535,2535,2535,0
|
|
20240105,164500,1267680750,2535,2535,2535,2535,0
|
|
20240105,164400,1267680750,2535,2535,2535,2535,0
|
|
20240105,164300,1267680750,2535,2535,2535,2535,0
|
|
20240105,164200,1267680750,2535,2535,2535,2535,0
|
|
20240105,164100,1267680750,2535,2535,2535,2535,0
|
|
20240105,164000,1267680750,2535,2535,2535,2535,0
|
|
20240105,163900,1267680750,2535,2535,2535,2535,0
|
|
20240105,163800,1267680750,2535,2535,2535,2535,0
|
|
20240105,163700,1267680750,2535,2535,2535,2535,0
|
|
20240105,163600,1267680750,2535,2535,2535,2535,0
|
|
20240105,163500,1267680750,2535,2535,2535,2535,0
|
|
20240105,163400,1267680750,2535,2535,2535,2535,0
|
|
20240105,163300,1267680750,2535,2535,2535,2535,0
|
|
20240105,163200,1267680750,2535,2535,2535,2535,0
|
|
20240105,163100,1267680750,2535,2535,2535,2535,0
|
|
20240105,163000,1267680750,2535,2535,2535,2535,0
|
|
20240105,162900,1267680750,2535,2535,2535,2535,0
|
|
20240105,162800,1267680750,2535,2535,2535,2535,0
|
|
20240105,162700,1267680750,2535,2535,2535,2535,0
|
|
20240105,162600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,162500,1267680750,2535,2535,2535,2535,0
|
|
20240105,162400,1267680750,2535,2535,2535,2535,0
|
|
20240105,162300,1267680750,2535,2535,2535,2535,0
|
|
20240105,162200,1267680750,2535,2535,2535,2535,0
|
|
20240105,162100,1267680750,2535,2535,2535,2535,0
|
|
20240105,162000,1267680750,2535,2535,2535,2535,0
|
|
20240105,161900,1267680750,2535,2535,2535,2535,0
|
|
20240105,161800,1267680750,2535,2535,2535,2535,0
|
|
20240105,161700,1267680750,2535,2535,2535,2535,0
|
|
20240105,161600,1267680750,2535,2535,2535,2535,0
|
|
20240105,161500,1267680750,2535,2535,2535,2535,0
|
|
20240105,161400,1267680750,2535,2535,2535,2535,0
|
|
20240105,161300,1267680750,2535,2535,2535,2535,0
|
|
20240105,161200,1267680750,2535,2535,2535,2535,0
|
|
20240105,161100,1267680750,2535,2535,2535,2535,0
|
|
20240105,161000,1267680750,2535,2535,2535,2535,0
|
|
20240105,160900,1267680750,2535,2535,2535,2535,0
|
|
20240105,160800,1267680750,2535,2535,2535,2535,0
|
|
20240105,160700,1267680750,2535,2535,2535,2535,0
|
|
20240105,160600,1267680750,2535,2535,2535,2535,0
|
|
20240105,160500,1267680750,2535,2535,2535,2535,0
|
|
20240105,160400,1267680750,2535,2535,2535,2535,0
|
|
20240105,160300,1267680750,2535,2535,2535,2535,0
|
|
20240105,160200,1267680750,2535,2535,2535,2535,0
|
|
20240105,160100,1267680750,2535,2535,2535,2535,0
|
|
20240105,160000,1267680750,2535,2535,2535,2535,0
|
|
20240105,155900,1267680750,2535,2535,2535,2535,0
|
|
20240105,155800,1267680750,2535,2535,2535,2535,0
|
|
20240105,155700,1267680750,2535,2535,2535,2535,0
|
|
20240105,155600,1267680750,2535,2535,2535,2535,10276
|
|
20240105,155500,1267680750,2535,2535,2535,2535,0
|
|
20240105,155400,1267680750,2535,2535,2535,2535,0
|
|
20240105,155300,1267680750,2535,2535,2535,2535,0
|
|
20240105,155200,1267680750,2535,2535,2535,2535,0
|
|
20240105,155100,1267680750,2535,2535,2535,2535,0
|
|
20240105,155000,1267680750,2535,2535,2535,2535,0
|
|
20240105,154900,1267680750,2535,2535,2535,2535,0
|
|
20240105,154800,1267680750,2535,2535,2535,2535,0
|
|
20240105,154700,1267680750,2535,2535,2535,2535,0
|
|
20240105,154600,1267680750,2535,2535,2535,2535,0
|
|
20240105,154500,1267680750,2535,2535,2535,2535,0
|
|
20240105,154400,1267680750,2535,2535,2535,2535,0
|
|
20240105,154300,1267680750,2535,2535,2535,2535,0
|
|
20240105,154200,1267680750,2535,2535,2535,2535,0
|
|
20240105,154100,1267680750,2535,2535,2535,2535,0
|
|
20240105,154000,1267680750,2535,2535,2535,2535,0
|
|
20240105,153900,1267680750,2535,2535,2535,2535,0
|
|
20240105,153800,1267680750,2535,2535,2535,2535,0
|
|
20240105,153700,1267680750,2535,2535,2535,2535,0
|
|
20240105,153600,1267680750,2535,2535,2535,2535,0
|
|
20240105,153500,1267680750,2535,2535,2535,2535,0
|
|
20240105,153400,1267680750,2535,2535,2535,2535,0
|
|
20240105,153300,1267680750,2535,2535,2535,2535,0
|
|
20240105,153200,1267680750,2535,2535,2535,2535,0
|
|
20240105,153100,1267680750,2535,2535,2535,2535,0
|
|
20240105,153000,1267680750,2535,2535,2535,2535,10276
|
|
20240105,152900,1241631090,2530,2530,2530,2530,0
|
|
20240105,152800,1241631090,2530,2530,2530,2530,0
|
|
20240105,152700,1241631090,2530,2530,2530,2530,0
|
|
20240105,152600,1241631090,2530,2530,2530,2530,0
|
|
20240105,152500,1241631090,2530,2530,2530,2530,0
|
|
20240105,152400,1241631090,2530,2530,2530,2530,0
|
|
20240105,152300,1241631090,2530,2530,2530,2530,0
|
|
20240105,152200,1241631090,2530,2530,2530,2530,0
|
|
20240105,152100,1241631090,2530,2530,2530,2530,0
|
|
20240105,152000,1241631090,2530,2530,2530,2530,0
|
|
20240105,151900,1241631090,2530,2530,2530,2530,45
|
|
20240105,151800,1241517240,2530,2525,2530,2525,136
|
|
20240105,151700,1241173705,2535,2530,2535,2520,905
|
|
20240105,151600,1238884050,2535,2520,2535,2520,4174
|
|
20240105,151500,1228323895,2525,2520,2525,2515,1537
|
|
20240105,151400,1224446830,2525,2520,2525,2520,91
|
|
20240105,151300,1224217505,2520,2520,2520,2520,238
|
|
20240105,151200,1223617745,2520,2525,2525,2520,210
|
|
20240105,151100,1223087845,2525,2515,2525,2515,1002
|
|
20240105,151000,1220567795,2515,2520,2520,2515,1200
|
|
20240105,150900,1217544795,2520,2525,2525,2520,500
|
|
20240105,150800,1216284265,2525,2530,2530,2525,272
|
|
20240105,150700,1215597365,2525,2520,2525,2520,6194
|
|
20240105,150600,1199967555,2525,2525,2525,2525,184
|
|
20240105,150500,1199502955,2520,2525,2525,2520,351
|
|
20240105,150400,1198617710,2525,2525,2525,2525,49
|
|
20240105,150300,1198493985,2530,2530,2530,2530,6
|
|
20240105,150200,1198478805,2530,2530,2530,2530,200
|
|
20240105,150100,1197972805,2520,2520,2520,2520,539
|
|
20240105,150000,1196614525,2530,2525,2530,2525,139
|
|
20240105,145900,1196263395,2525,2525,2525,2525,1
|
|
20240105,145800,1196260870,2525,2525,2525,2525,113
|
|
20240105,145700,1195975545,2525,2525,2525,2525,0
|
|
20240105,145600,1195975545,2525,2525,2525,2525,307
|
|
20240105,145500,1195200370,2525,2525,2525,2525,330
|
|
20240105,145400,1194367120,2525,2525,2525,2525,1500
|
|
20240105,145300,1190579620,2525,2525,2525,2525,1200
|
|
20240105,145200,1187549620,2525,2525,2525,2525,0
|
|
20240105,145100,1187549620,2525,2530,2530,2525,1875
|
|
20240105,145000,1182810865,2530,2530,2530,2530,0
|
|
20240105,144900,1182810865,2530,2530,2530,2530,1000
|
|
20240105,144800,1180280865,2530,2530,2530,2530,1
|
|
20240105,144700,1180278335,2525,2525,2525,2525,0
|
|
20240105,144600,1180278335,2525,2525,2525,2525,107
|
|
20240105,144500,1180008160,2525,2525,2525,2525,293
|
|
20240105,144400,1179268335,2525,2525,2525,2525,100
|
|
20240105,144300,1179015835,2525,2525,2525,2525,218
|
|
20240105,144200,1178465385,2525,2525,2525,2525,52
|
|
20240105,144100,1178334085,2520,2520,2520,2520,640
|
|
20240105,144000,1176721285,2520,2520,2520,2520,1510
|
|
20240105,143900,1172916085,2525,2525,2525,2525,181
|
|
20240105,143800,1172459060,2525,2525,2525,2525,0
|
|
20240105,143700,1172459060,2525,2520,2525,2520,71
|
|
20240105,143600,1172279790,2525,2525,2525,2525,1
|
|
20240105,143500,1172277265,2520,2520,2520,2520,513
|
|
20240105,143400,1170984505,2525,2525,2525,2520,2151
|
|
20240105,143300,1165563975,2520,2525,2525,2520,6502
|
|
20240105,143200,1149146525,2530,2530,2530,2530,6
|
|
20240105,143100,1149131345,2535,2530,2535,2530,101
|
|
20240105,143000,1148875810,2535,2535,2535,2530,357
|
|
20240105,142900,1147970830,2535,2525,2535,2525,1186
|
|
20240105,142800,1144976170,2535,2530,2535,2525,731
|
|
20240105,142700,1143127875,2530,2530,2535,2530,425
|
|
20240105,142600,1142052615,2525,2525,2525,2525,100
|
|
20240105,142500,1141800115,2535,2525,2535,2525,426
|
|
20240105,142400,1140724320,2525,2525,2525,2525,515
|
|
20240105,142300,1139423945,2530,2530,2530,2530,51
|
|
20240105,142200,1139294915,2530,2530,2530,2530,30
|
|
20240105,142100,1139219015,2530,2525,2530,2525,1275
|
|
20240105,142000,1135998640,2530,2525,2530,2525,319
|
|
20240105,141900,1135192570,2525,2530,2530,2525,125
|
|
20240105,141800,1134876545,2525,2535,2535,2525,142
|
|
20240105,141700,1134517575,2535,2525,2535,2525,41
|
|
20240105,141600,1134414040,2535,2535,2535,2535,1
|
|
20240105,141500,1134411505,2525,2530,2535,2525,271
|
|
20240105,141400,1133725970,2530,2530,2530,2530,247
|
|
20240105,141300,1133101060,2535,2535,2535,2535,0
|
|
20240105,141200,1133101060,2535,2535,2535,2535,0
|
|
20240105,141100,1133101060,2535,2535,2535,2535,0
|
|
20240105,141000,1133101060,2535,2535,2535,2535,0
|
|
20240105,140900,1133101060,2535,2535,2535,2535,125
|
|
20240105,140800,1132784185,2535,2535,2535,2535,4
|
|
20240105,140700,1132774045,2535,2535,2535,2535,0
|
|
20240105,140600,1132774045,2535,2535,2535,2535,0
|
|
20240105,140500,1132774045,2535,2535,2535,2535,1
|
|
20240105,140400,1132771510,2525,2525,2525,2525,36
|
|
20240105,140300,1132680610,2535,2535,2535,2535,0
|
|
20240105,140200,1132680610,2535,2525,2535,2525,360
|
|
20240105,140100,1131771590,2535,2535,2535,2535,3
|
|
20240105,140000,1131763985,2530,2530,2535,2530,3710
|
|
20240105,135900,1122377675,2535,2535,2535,2535,134
|
|
20240105,135800,1122037985,2535,2535,2535,2535,1
|
|
20240105,135700,1122035450,2535,2525,2535,2525,401
|
|
20240105,135600,1121022915,2540,2530,2540,2525,1972
|
|
20240105,135500,1116042670,2540,2530,2540,2530,280
|
|
20240105,135400,1115334250,2530,2525,2530,2525,301
|
|
20240105,135300,1114574220,2530,2530,2540,2530,35
|
|
20240105,135200,1114485650,2540,2540,2540,2540,1
|
|
20240105,135100,1114483110,2525,2530,2540,2525,2209
|
|
20240105,135000,1108905245,2540,2540,2545,2535,76
|
|
20240105,134900,1108712315,2545,2545,2545,2545,3
|
|
20240105,134800,1108704680,2545,2540,2545,2525,3814
|
|
20240105,134700,1099065110,2530,2540,2540,2530,504
|
|
20240105,134600,1097787650,2530,2540,2540,2530,155
|
|
20240105,134500,1097395450,2540,2540,2540,2540,573
|
|
20240105,134400,1095940030,2540,2530,2540,2530,504
|
|
20240105,134300,1094664870,2540,2530,2540,2530,382
|
|
20240105,134200,1093698250,2540,2540,2540,2535,47
|
|
20240105,134100,1093579025,2545,2540,2545,2540,146
|
|
20240105,134000,1093208130,2545,2540,2545,2540,32
|
|
20240105,133900,1093126845,2545,2540,2545,2540,3933
|
|
20240105,133800,1083137010,2545,2540,2545,2540,227
|
|
20240105,133700,1082560305,2540,2540,2540,2540,50
|
|
20240105,133600,1082433305,2550,2540,2550,2540,621
|
|
20240105,133500,1080852330,2550,2545,2550,2540,2055
|
|
20240105,133400,1075627330,2545,2540,2545,2540,31130
|
|
20240105,133300,996554450,2545,2545,2545,2540,255
|
|
20240105,133200,995905975,2545,2545,2545,2540,2115
|
|
20240105,133100,990523880,2545,2535,2545,2535,1842
|
|
20240105,133000,985849345,2535,2535,2535,2530,160
|
|
20240105,132900,985444475,2535,2535,2535,2530,2213
|
|
20240105,132800,979845565,2530,2530,2535,2530,371
|
|
20240105,132700,978906630,2530,2535,2535,2530,51
|
|
20240105,132600,978777545,2535,2530,2535,2530,154
|
|
20240105,132500,978387895,2530,2535,2535,2530,658
|
|
20240105,132400,976723150,2530,2530,2530,2530,10
|
|
20240105,132300,976697850,2535,2525,2535,2525,689
|
|
20240105,132200,974956700,2530,2530,2530,2530,5907
|
|
20240105,132100,960011990,2530,2535,2535,2530,142
|
|
20240105,132000,959652055,2535,2530,2535,2530,8
|
|
20240105,131900,959631810,2535,2530,2535,2530,498
|
|
20240105,131800,958369430,2540,2530,2540,2530,12
|
|
20240105,131700,958339050,2540,2530,2540,2530,83
|
|
20240105,131600,958128930,2530,2540,2540,2530,66
|
|
20240105,131500,957961575,2540,2535,2545,2535,19
|
|
20240105,131400,957913385,2545,2545,2545,2530,5003
|
|
20240105,131300,945255550,2540,2540,2540,2540,201
|
|
20240105,131200,944745010,2540,2540,2540,2535,1002
|
|
20240105,131100,942202430,2540,2535,2540,2530,372
|
|
20240105,131000,941260590,2540,2540,2540,2540,0
|
|
20240105,130900,941260590,2540,2540,2540,2540,15
|
|
20240105,130800,941222490,2535,2535,2540,2535,1930
|
|
20240105,130700,936329760,2535,2535,2535,2535,4115
|
|
20240105,130600,925898235,2540,2540,2540,2535,978
|
|
20240105,130500,923417700,2540,2540,2540,2540,560
|
|
20240105,130400,921995300,2545,2545,2545,2545,0
|
|
20240105,130300,921995300,2545,2545,2545,2545,100
|
|
20240105,130200,921740800,2550,2550,2550,2545,420
|
|
20240105,130100,920671885,2550,2550,2550,2550,14
|
|
20240105,130000,920636185,2550,2550,2550,2540,202
|
|
20240105,125900,920122855,2545,2545,2550,2545,387
|
|
20240105,125800,919137930,2540,2540,2550,2540,2008
|
|
20240105,125700,914037600,2550,2540,2550,2540,206
|
|
20240105,125600,913512360,2550,2550,2550,2550,21
|
|
20240105,125500,913458810,2550,2550,2550,2545,840
|
|
20240105,125400,911320435,2550,2550,2550,2550,0
|
|
20240105,125300,911320435,2550,2550,2550,2540,4179
|
|
20240105,125200,900690270,2550,2550,2550,2550,35
|
|
20240105,125100,900601020,2550,2550,2550,2550,757
|
|
20240105,125000,898670670,2550,2550,2550,2550,79
|
|
20240105,124900,898469220,2545,2545,2545,2545,181
|
|
20240105,124800,898008575,2550,2550,2550,2550,100
|
|
20240105,124700,897753575,2550,2550,2550,2540,1955
|
|
20240105,124600,892786900,2550,2550,2550,2545,490
|
|
20240105,124500,891538900,2550,2545,2550,2545,289
|
|
20240105,124400,890803045,2545,2545,2545,2545,600
|
|
20240105,124300,889276045,2550,2545,2550,2545,7480
|
|
20240105,124200,870239295,2550,2550,2555,2550,352
|
|
20240105,124100,869341675,2555,2555,2555,2555,56
|
|
20240105,124000,869198595,2555,2555,2555,2550,37
|
|
20240105,123900,869104085,2555,2545,2555,2545,105
|
|
20240105,123800,868836810,2545,2545,2545,2545,109
|
|
20240105,123700,868559405,2550,2550,2550,2550,0
|
|
20240105,123600,868559405,2550,2550,2550,2550,41
|
|
20240105,123500,868454855,2550,2550,2550,2550,859
|
|
20240105,123400,866264405,2555,2555,2555,2555,1
|
|
20240105,123300,866261850,2555,2555,2555,2555,338
|
|
20240105,123200,865398260,2555,2555,2555,2555,120
|
|
20240105,123100,865091660,2555,2555,2555,2555,1
|
|
20240105,123000,865089105,2550,2550,2550,2550,177
|
|
20240105,122900,864637755,2550,2555,2555,2550,8580
|
|
20240105,122800,842756870,2560,2560,2560,2550,671
|
|
20240105,122700,841040010,2560,2555,2560,2555,185
|
|
20240105,122600,840567210,2555,2560,2560,2550,1130
|
|
20240105,122500,837684620,2560,2560,2560,2560,201
|
|
20240105,122400,837170060,2560,2560,2560,2550,998
|
|
20240105,122300,834623090,2560,2560,2560,2560,1798
|
|
20240105,122200,830020210,2560,2555,2560,2555,1345
|
|
20240105,122100,826577035,2545,2550,2550,2545,1675
|
|
20240105,122000,822306610,2550,2550,2555,2550,1034
|
|
20240105,121900,819664945,2545,2555,2555,2545,5211
|
|
20240105,121800,806377620,2555,2550,2555,2545,813
|
|
20240105,121700,804304785,2555,2550,2555,2545,1671
|
|
20240105,121600,800045100,2550,2555,2555,2550,62
|
|
20240105,121500,799886985,2555,2555,2555,2555,10
|
|
20240105,121400,799861435,2555,2555,2555,2550,2192
|
|
20240105,121300,794263875,2555,2550,2555,2550,1708
|
|
20240105,121200,789904630,2550,2555,2555,2545,1601
|
|
20240105,121100,785829965,2545,2545,2545,2545,1555
|
|
20240105,121000,781872490,2550,2550,2555,2550,950
|
|
20240105,120900,779449250,2550,2550,2550,2550,1034
|
|
20240105,120800,776812550,2550,2550,2550,2550,70
|
|
20240105,120700,776634050,2550,2555,2555,2550,582
|
|
20240105,120600,775149560,2555,2555,2555,2555,10
|
|
20240105,120500,775124010,2555,2555,2555,2555,300
|
|
20240105,120400,774357510,2555,2555,2555,2555,0
|
|
20240105,120300,774357510,2555,2550,2560,2550,1182
|
|
20240105,120200,771343300,2555,2545,2555,2545,2399
|
|
20240105,120100,765214345,2555,2550,2555,2550,1712
|
|
20240105,120000,760847510,2550,2550,2550,2550,10
|
|
20240105,115900,760822010,2550,2545,2550,2545,1292
|
|
20240105,115800,757529910,2545,2540,2545,2540,962
|
|
20240105,115700,755082690,2540,2540,2540,2540,24
|
|
20240105,115600,755021730,2545,2540,2545,2540,202
|
|
20240105,115500,754508640,2540,2540,2540,2540,1000
|
|
20240105,115400,751968640,2540,2540,2540,2540,10498
|
|
20240105,115300,725303720,2540,2540,2540,2540,7093
|
|
20240105,115200,707287500,2540,2540,2545,2540,4301
|
|
20240105,115100,696345900,2545,2545,2545,2545,220
|
|
20240105,115000,695786000,2545,2545,2545,2545,476
|
|
20240105,114900,694574580,2545,2545,2550,2540,1860
|
|
20240105,114800,689840615,2550,2540,2550,2540,1435
|
|
20240105,114700,686194815,2540,2540,2545,2540,1990
|
|
20240105,114600,681131685,2540,2545,2550,2540,388
|
|
20240105,114500,680145715,2540,2540,2540,2540,4
|
|
20240105,114400,680135555,2550,2540,2550,2540,9218
|
|
20240105,114300,656719860,2555,2545,2555,2540,32934
|
|
20240105,114200,572764550,2545,2545,2545,2540,570
|
|
20240105,114100,571313950,2540,2540,2545,2540,165
|
|
20240105,114000,570894230,2545,2540,2545,2540,213
|
|
20240105,113900,570353165,2540,2545,2545,2540,1480
|
|
20240105,113800,566586580,2550,2545,2550,2545,1102
|
|
20240105,113700,563781970,2545,2545,2545,2540,2814
|
|
20240105,113600,556624950,2540,2540,2545,2540,1618
|
|
20240105,113500,552515205,2540,2545,2545,2540,3781
|
|
20240105,113400,542895660,2550,2545,2550,2545,749
|
|
20240105,113300,540989355,2545,2555,2555,2545,1297
|
|
20240105,113200,537684970,2555,2550,2555,2545,3477
|
|
20240105,113100,528817465,2550,2565,2565,2550,6091
|
|
20240105,113000,513241845,2565,2570,2570,2555,9902
|
|
20240105,112900,487843760,2570,2555,2570,2555,28216
|
|
20240105,112800,415430740,2555,2550,2555,2545,9106
|
|
20240105,112700,392212740,2550,2555,2560,2545,15614
|
|
20240105,112600,352323180,2545,2535,2550,2520,17043
|
|
20240105,112500,309034930,2535,2525,2540,2525,9234
|
|
20240105,112400,285659895,2525,2515,2525,2510,7320
|
|
20240105,112300,267201775,2520,2520,2520,2520,433
|
|
20240105,112200,266110615,2520,2510,2520,2510,4284
|
|
20240105,112100,255324935,2510,2510,2510,2510,1256
|
|
20240105,112000,252172375,2515,2510,2515,2510,60
|
|
20240105,111900,252021675,2515,2515,2520,2515,629
|
|
20240105,111800,250439725,2515,2520,2520,2515,870
|
|
20240105,111700,248248825,2520,2520,2520,2515,1078
|
|
20240105,111600,245533265,2525,2520,2525,2520,1252
|
|
20240105,111500,242378025,2520,2520,2525,2520,2899
|
|
20240105,111400,235072050,2525,2520,2525,2520,5001
|
|
20240105,111300,222469285,2515,2495,2520,2495,18700
|
|
20240105,111200,175659875,2495,2495,2495,2495,953
|
|
20240105,111100,173282140,2495,2490,2495,2490,407
|
|
20240105,111000,172268705,2490,2490,2490,2490,461
|
|
20240105,110900,171120815,2490,2490,2490,2490,0
|
|
20240105,110800,171120815,2490,2490,2490,2490,413
|
|
20240105,110700,170092445,2490,2490,2490,2490,1601
|
|
20240105,110600,166105955,2485,2485,2485,2485,0
|
|
20240105,110500,166105955,2485,2485,2485,2485,0
|
|
20240105,110400,166105955,2485,2485,2485,2485,170
|
|
20240105,110300,165683505,2485,2485,2485,2485,300
|
|
20240105,110200,164938005,2485,2485,2485,2485,0
|
|
20240105,110100,164938005,2485,2485,2485,2485,200
|
|
20240105,110000,164441005,2485,2485,2485,2485,447
|
|
20240105,105900,163330210,2485,2485,2485,2485,1000
|
|
20240105,105800,160845210,2480,2480,2480,2480,0
|
|
20240105,105700,160845210,2480,2480,2480,2480,0
|
|
20240105,105600,160845210,2480,2480,2480,2480,1054
|
|
20240105,105500,158231290,2480,2480,2480,2480,2372
|
|
20240105,105400,152348730,2480,2480,2480,2480,0
|
|
20240105,105300,152348730,2480,2480,2480,2480,0
|
|
20240105,105200,152348730,2480,2480,2480,2480,1
|
|
20240105,105100,152346250,2480,2480,2480,2480,0
|
|
20240105,105000,152346250,2480,2480,2480,2480,2
|
|
20240105,104900,152341290,2475,2475,2475,2475,0
|
|
20240105,104800,152341290,2475,2475,2475,2475,500
|
|
20240105,104700,151103790,2480,2480,2480,2480,0
|
|
20240105,104600,151103790,2480,2480,2480,2480,1035
|
|
20240105,104500,148536990,2485,2485,2485,2485,0
|
|
20240105,104400,148536990,2485,2485,2485,2485,0
|
|
20240105,104300,148536990,2485,2485,2485,2485,0
|
|
20240105,104200,148536990,2485,2485,2485,2485,0
|
|
20240105,104100,148536990,2485,2485,2485,2485,0
|
|
20240105,104000,148536990,2485,2485,2485,2485,4
|
|
20240105,103900,148527050,2485,2485,2485,2485,2
|
|
20240105,103800,148522080,2485,2485,2485,2485,0
|
|
20240105,103700,148522080,2485,2485,2485,2485,0
|
|
20240105,103600,148522080,2485,2485,2485,2485,0
|
|
20240105,103500,148522080,2485,2485,2485,2485,8
|
|
20240105,103400,148502200,2480,2480,2480,2480,0
|
|
20240105,103300,148502200,2480,2485,2485,2480,474
|
|
20240105,103200,147326310,2490,2490,2490,2490,0
|
|
20240105,103100,147326310,2490,2485,2490,2485,3
|
|
20240105,103000,147318845,2485,2485,2485,2485,0
|
|
20240105,102900,147318845,2485,2485,2485,2485,111
|
|
20240105,102800,147043010,2485,2485,2485,2485,0
|
|
20240105,102700,147043010,2485,2485,2485,2485,0
|
|
20240105,102600,147043010,2485,2485,2485,2485,0
|
|
20240105,102500,147043010,2485,2485,2485,2485,0
|
|
20240105,102400,147043010,2485,2485,2485,2485,0
|
|
20240105,102300,147043010,2485,2485,2485,2485,0
|
|
20240105,102200,147043010,2485,2485,2485,2485,1
|
|
20240105,102100,147040525,2480,2480,2480,2480,0
|
|
20240105,102000,147040525,2480,2480,2480,2480,0
|
|
20240105,101900,147040525,2480,2480,2480,2480,27
|
|
20240105,101800,146973565,2485,2485,2485,2485,0
|
|
20240105,101700,146973565,2485,2485,2485,2485,1190
|
|
20240105,101600,144016415,2485,2485,2485,2485,0
|
|
20240105,101500,144016415,2485,2485,2485,2485,3
|
|
20240105,101400,144008960,2485,2485,2485,2485,70
|
|
20240105,101300,143835010,2485,2485,2485,2485,8
|
|
20240105,101200,143815130,2485,2480,2485,2480,4886
|
|
20240105,101100,131697745,2480,2480,2480,2480,0
|
|
20240105,101000,131697745,2480,2475,2480,2475,122
|
|
20240105,100900,131395755,2480,2480,2480,2480,1
|
|
20240105,100800,131393275,2480,2475,2480,2475,260
|
|
20240105,100700,130749770,2475,2475,2475,2475,543
|
|
20240105,100600,129405845,2475,2470,2475,2470,47
|
|
20240105,100500,129289750,2475,2475,2475,2475,559
|
|
20240105,100400,127906225,2475,2475,2475,2475,20
|
|
20240105,100300,127856725,2475,2475,2475,2475,2000
|
|
20240105,100200,122906725,2480,2480,2480,2480,2125
|
|
20240105,100100,117636725,2480,2480,2480,2480,20
|
|
20240105,100000,117587125,2490,2490,2490,2490,110
|
|
20240105,095900,117313225,2490,2490,2490,2490,1103
|
|
20240105,095800,114566755,2485,2480,2485,2480,682
|
|
20240105,095700,112875245,2480,2480,2480,2480,0
|
|
20240105,095600,112875245,2480,2480,2480,2480,901
|
|
20240105,095500,110640765,2480,2480,2480,2480,504
|
|
20240105,095400,109390845,2480,2480,2480,2480,1052
|
|
20240105,095300,106781885,2480,2480,2480,2480,1
|
|
20240105,095200,106779405,2475,2480,2480,2475,2546
|
|
20240105,095100,100472985,2480,2480,2480,2480,1671
|
|
20240105,095000,96328905,2485,2485,2485,2485,5
|
|
20240105,094900,96316480,2485,2485,2485,2485,0
|
|
20240105,094800,96316480,2485,2485,2485,2485,55
|
|
20240105,094700,96179805,2490,2490,2490,2490,0
|
|
20240105,094600,96179805,2490,2490,2490,2490,11
|
|
20240105,094500,96152415,2490,2490,2490,2490,0
|
|
20240105,094400,96152415,2490,2490,2490,2490,9
|
|
20240105,094300,96130005,2490,2490,2490,2490,8
|
|
20240105,094200,96110085,2490,2490,2490,2490,2
|
|
20240105,094100,96105105,2490,2490,2490,2490,342
|
|
20240105,094000,95253525,2490,2490,2490,2490,9077
|
|
20240105,093900,72651795,2490,2490,2490,2490,4
|
|
20240105,093800,72641835,2490,2490,2490,2490,88
|
|
20240105,093700,72422715,2480,2480,2480,2480,0
|
|
20240105,093600,72422715,2480,2485,2485,2480,72
|
|
20240105,093500,72244145,2480,2485,2485,2480,367
|
|
20240105,093400,71333870,2485,2480,2490,2480,7811
|
|
20240105,093300,51917130,2485,2485,2485,2485,600
|
|
20240105,093200,50426130,2480,2480,2480,2480,574
|
|
20240105,093100,49002610,2480,2480,2480,2480,2224
|
|
20240105,093000,43487090,2480,2480,2480,2480,107
|
|
20240105,092900,43221730,2480,2475,2480,2475,787
|
|
20240105,092800,41269975,2480,2480,2480,2480,3
|
|
20240105,092700,41262535,2480,2480,2480,2480,5
|
|
20240105,092600,41250135,2480,2480,2480,2480,30
|
|
20240105,092500,41175735,2480,2480,2480,2475,405
|
|
20240105,092400,40173350,2480,2480,2480,2480,2
|
|
20240105,092300,40168390,2480,2475,2480,2475,127
|
|
20240105,092200,39854060,2475,2475,2475,2475,500
|
|
20240105,092100,38616560,2480,2485,2485,2480,250
|
|
20240105,092000,37995560,2485,2485,2485,2485,300
|
|
20240105,091900,37250060,2475,2475,2475,2475,800
|
|
20240105,091800,35270060,2475,2475,2475,2475,0
|
|
20240105,091700,35270060,2475,2480,2480,2475,1500
|
|
20240105,091600,31554950,2485,2485,2485,2485,86
|
|
20240105,091500,31341240,2485,2485,2485,2485,0
|
|
20240105,091400,31341240,2485,2485,2485,2485,10
|
|
20240105,091300,31316390,2485,2485,2485,2485,4
|
|
20240105,091200,31306450,2480,2485,2485,2480,1920
|
|
20240105,091100,26539285,2490,2490,2490,2490,0
|
|
20240105,091000,26539285,2490,2490,2490,2490,0
|
|
20240105,090900,26539285,2490,2490,2490,2485,19
|
|
20240105,090800,26492025,2490,2490,2490,2490,346
|
|
20240105,090700,25630485,2490,2490,2490,2490,1749
|
|
20240105,090600,21275475,2490,2485,2490,2485,3624
|
|
20240105,090500,12264835,2485,2485,2485,2485,6
|
|
20240105,090400,12249925,2485,2485,2485,2485,1101
|
|
20240105,090300,9513940,2465,2485,2485,2465,2024
|
|
20240105,090200,4517680,2485,2485,2485,2485,4
|
|
20240105,090100,4507740,2485,2480,2485,2470,658
|
|
20240105,090000,2882430,2470,2470,2470,2470,169
|