629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,192500,3310264880,2670,2670,2670,2670,0
|
|
20240110,192400,3310264880,2670,2670,2670,2670,0
|
|
20240110,192300,3310264880,2670,2670,2670,2670,0
|
|
20240110,192200,3310264880,2670,2670,2670,2670,0
|
|
20240110,192100,3310264880,2670,2670,2670,2670,0
|
|
20240110,192000,3310264880,2670,2670,2670,2670,0
|
|
20240110,191900,3310264880,2670,2670,2670,2670,0
|
|
20240110,191800,3310264880,2670,2670,2670,2670,0
|
|
20240110,191700,3310264880,2670,2670,2670,2670,0
|
|
20240110,191600,3310264880,2670,2670,2670,2670,0
|
|
20240110,191500,3310264880,2670,2670,2670,2670,0
|
|
20240110,191400,3310264880,2670,2670,2670,2670,0
|
|
20240110,191300,3310264880,2670,2670,2670,2670,0
|
|
20240110,191200,3310264880,2670,2670,2670,2670,0
|
|
20240110,191100,3310264880,2670,2670,2670,2670,0
|
|
20240110,191000,3310264880,2670,2670,2670,2670,0
|
|
20240110,190900,3310264880,2670,2670,2670,2670,0
|
|
20240110,190800,3310264880,2670,2670,2670,2670,0
|
|
20240110,190700,3310264880,2670,2670,2670,2670,0
|
|
20240110,190600,3310264880,2670,2670,2670,2670,0
|
|
20240110,190500,3310264880,2670,2670,2670,2670,0
|
|
20240110,190400,3310264880,2670,2670,2670,2670,0
|
|
20240110,190300,3310264880,2670,2670,2670,2670,0
|
|
20240110,190200,3310264880,2670,2670,2670,2670,0
|
|
20240110,190100,3310264880,2670,2670,2670,2670,0
|
|
20240110,190000,3310264880,2670,2670,2670,2670,0
|
|
20240110,185900,3310264880,2670,2670,2670,2670,0
|
|
20240110,185800,3310264880,2670,2670,2670,2670,0
|
|
20240110,185700,3310264880,2670,2670,2670,2670,0
|
|
20240110,185600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,185500,3310264880,2670,2670,2670,2670,0
|
|
20240110,185400,3310264880,2670,2670,2670,2670,0
|
|
20240110,185300,3310264880,2670,2670,2670,2670,0
|
|
20240110,185200,3310264880,2670,2670,2670,2670,0
|
|
20240110,185100,3310264880,2670,2670,2670,2670,0
|
|
20240110,185000,3310264880,2670,2670,2670,2670,0
|
|
20240110,184900,3310264880,2670,2670,2670,2670,0
|
|
20240110,184800,3310264880,2670,2670,2670,2670,0
|
|
20240110,184700,3310264880,2670,2670,2670,2670,0
|
|
20240110,184600,3310264880,2670,2670,2670,2670,0
|
|
20240110,184500,3310264880,2670,2670,2670,2670,0
|
|
20240110,184400,3310264880,2670,2670,2670,2670,0
|
|
20240110,184300,3310264880,2670,2670,2670,2670,0
|
|
20240110,184200,3310264880,2670,2670,2670,2670,0
|
|
20240110,184100,3310264880,2670,2670,2670,2670,0
|
|
20240110,184000,3310264880,2670,2670,2670,2670,0
|
|
20240110,183900,3310264880,2670,2670,2670,2670,0
|
|
20240110,183800,3310264880,2670,2670,2670,2670,0
|
|
20240110,183700,3310264880,2670,2670,2670,2670,0
|
|
20240110,183600,3310264880,2670,2670,2670,2670,0
|
|
20240110,183500,3310264880,2670,2670,2670,2670,0
|
|
20240110,183400,3310264880,2670,2670,2670,2670,0
|
|
20240110,183300,3310264880,2670,2670,2670,2670,0
|
|
20240110,183200,3310264880,2670,2670,2670,2670,0
|
|
20240110,183100,3310264880,2670,2670,2670,2670,0
|
|
20240110,183000,3310264880,2670,2670,2670,2670,0
|
|
20240110,182900,3310264880,2670,2670,2670,2670,0
|
|
20240110,182800,3310264880,2670,2670,2670,2670,0
|
|
20240110,182700,3310264880,2670,2670,2670,2670,0
|
|
20240110,182600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,182500,3310264880,2670,2670,2670,2670,0
|
|
20240110,182400,3310264880,2670,2670,2670,2670,0
|
|
20240110,182300,3310264880,2670,2670,2670,2670,0
|
|
20240110,182200,3310264880,2670,2670,2670,2670,0
|
|
20240110,182100,3310264880,2670,2670,2670,2670,0
|
|
20240110,182000,3310264880,2670,2670,2670,2670,0
|
|
20240110,181900,3310264880,2670,2670,2670,2670,0
|
|
20240110,181800,3310264880,2670,2670,2670,2670,0
|
|
20240110,181700,3310264880,2670,2670,2670,2670,0
|
|
20240110,181600,3310264880,2670,2670,2670,2670,0
|
|
20240110,181500,3310264880,2670,2670,2670,2670,0
|
|
20240110,181400,3310264880,2670,2670,2670,2670,0
|
|
20240110,181300,3310264880,2670,2670,2670,2670,0
|
|
20240110,181200,3310264880,2670,2670,2670,2670,0
|
|
20240110,181100,3310264880,2670,2670,2670,2670,0
|
|
20240110,181000,3310264880,2670,2670,2670,2670,0
|
|
20240110,180900,3310264880,2670,2670,2670,2670,0
|
|
20240110,180800,3310264880,2670,2670,2670,2670,0
|
|
20240110,180700,3310264880,2670,2670,2670,2670,0
|
|
20240110,180600,3310264880,2670,2670,2670,2670,0
|
|
20240110,180500,3310264880,2670,2670,2670,2670,0
|
|
20240110,180400,3310264880,2670,2670,2670,2670,0
|
|
20240110,180300,3310264880,2670,2670,2670,2670,0
|
|
20240110,180200,3310264880,2670,2670,2670,2670,0
|
|
20240110,180100,3310264880,2670,2670,2670,2670,0
|
|
20240110,180000,3310264880,2670,2670,2670,2670,0
|
|
20240110,175900,3310264880,2670,2670,2670,2670,0
|
|
20240110,175800,3310264880,2670,2670,2670,2670,0
|
|
20240110,175700,3310264880,2670,2670,2670,2670,0
|
|
20240110,175600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,175500,3310264880,2670,2670,2670,2670,0
|
|
20240110,175400,3310264880,2670,2670,2670,2670,0
|
|
20240110,175300,3310264880,2670,2670,2670,2670,0
|
|
20240110,175200,3310264880,2670,2670,2670,2670,0
|
|
20240110,175100,3310264880,2670,2670,2670,2670,0
|
|
20240110,175000,3310264880,2670,2670,2670,2670,0
|
|
20240110,174900,3310264880,2670,2670,2670,2670,0
|
|
20240110,174800,3310264880,2670,2670,2670,2670,0
|
|
20240110,174700,3310264880,2670,2670,2670,2670,0
|
|
20240110,174600,3310264880,2670,2670,2670,2670,0
|
|
20240110,174500,3310264880,2670,2670,2670,2670,0
|
|
20240110,174400,3310264880,2670,2670,2670,2670,0
|
|
20240110,174300,3310264880,2670,2670,2670,2670,0
|
|
20240110,174200,3310264880,2670,2670,2670,2670,0
|
|
20240110,174100,3310264880,2670,2670,2670,2670,0
|
|
20240110,174000,3310264880,2670,2670,2670,2670,0
|
|
20240110,173900,3310264880,2670,2670,2670,2670,0
|
|
20240110,173800,3310264880,2670,2670,2670,2670,0
|
|
20240110,173700,3310264880,2670,2670,2670,2670,0
|
|
20240110,173600,3310264880,2670,2670,2670,2670,0
|
|
20240110,173500,3310264880,2670,2670,2670,2670,0
|
|
20240110,173400,3310264880,2670,2670,2670,2670,0
|
|
20240110,173300,3310264880,2670,2670,2670,2670,0
|
|
20240110,173200,3310264880,2670,2670,2670,2670,0
|
|
20240110,173100,3310264880,2670,2670,2670,2670,0
|
|
20240110,173000,3310264880,2670,2670,2670,2670,0
|
|
20240110,172900,3310264880,2670,2670,2670,2670,0
|
|
20240110,172800,3310264880,2670,2670,2670,2670,0
|
|
20240110,172700,3310264880,2670,2670,2670,2670,0
|
|
20240110,172600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,172500,3310264880,2670,2670,2670,2670,0
|
|
20240110,172400,3310264880,2670,2670,2670,2670,0
|
|
20240110,172300,3310264880,2670,2670,2670,2670,0
|
|
20240110,172200,3310264880,2670,2670,2670,2670,0
|
|
20240110,172100,3310264880,2670,2670,2670,2670,0
|
|
20240110,172000,3310264880,2670,2670,2670,2670,0
|
|
20240110,171900,3310264880,2670,2670,2670,2670,0
|
|
20240110,171800,3310264880,2670,2670,2670,2670,0
|
|
20240110,171700,3310264880,2670,2670,2670,2670,0
|
|
20240110,171600,3310264880,2670,2670,2670,2670,0
|
|
20240110,171500,3310264880,2670,2670,2670,2670,0
|
|
20240110,171400,3310264880,2670,2670,2670,2670,0
|
|
20240110,171300,3310264880,2670,2670,2670,2670,0
|
|
20240110,171200,3310264880,2670,2670,2670,2670,0
|
|
20240110,171100,3310264880,2670,2670,2670,2670,0
|
|
20240110,171000,3310264880,2670,2670,2670,2670,0
|
|
20240110,170900,3310264880,2670,2670,2670,2670,0
|
|
20240110,170800,3310264880,2670,2670,2670,2670,0
|
|
20240110,170700,3310264880,2670,2670,2670,2670,0
|
|
20240110,170600,3310264880,2670,2670,2670,2670,0
|
|
20240110,170500,3310264880,2670,2670,2670,2670,0
|
|
20240110,170400,3310264880,2670,2670,2670,2670,0
|
|
20240110,170300,3310264880,2670,2670,2670,2670,0
|
|
20240110,170200,3310264880,2670,2670,2670,2670,0
|
|
20240110,170100,3310264880,2670,2670,2670,2670,0
|
|
20240110,170000,3310264880,2670,2670,2670,2670,0
|
|
20240110,165900,3310264880,2670,2670,2670,2670,0
|
|
20240110,165800,3310264880,2670,2670,2670,2670,0
|
|
20240110,165700,3310264880,2670,2670,2670,2670,0
|
|
20240110,165600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,165500,3310264880,2670,2670,2670,2670,0
|
|
20240110,165400,3310264880,2670,2670,2670,2670,0
|
|
20240110,165300,3310264880,2670,2670,2670,2670,0
|
|
20240110,165200,3310264880,2670,2670,2670,2670,0
|
|
20240110,165100,3310264880,2670,2670,2670,2670,0
|
|
20240110,165000,3310264880,2670,2670,2670,2670,0
|
|
20240110,164900,3310264880,2670,2670,2670,2670,0
|
|
20240110,164800,3310264880,2670,2670,2670,2670,0
|
|
20240110,164700,3310264880,2670,2670,2670,2670,0
|
|
20240110,164600,3310264880,2670,2670,2670,2670,0
|
|
20240110,164500,3310264880,2670,2670,2670,2670,0
|
|
20240110,164400,3310264880,2670,2670,2670,2670,0
|
|
20240110,164300,3310264880,2670,2670,2670,2670,0
|
|
20240110,164200,3310264880,2670,2670,2670,2670,0
|
|
20240110,164100,3310264880,2670,2670,2670,2670,0
|
|
20240110,164000,3310264880,2670,2670,2670,2670,0
|
|
20240110,163900,3310264880,2670,2670,2670,2670,0
|
|
20240110,163800,3310264880,2670,2670,2670,2670,0
|
|
20240110,163700,3310264880,2670,2670,2670,2670,0
|
|
20240110,163600,3310264880,2670,2670,2670,2670,0
|
|
20240110,163500,3310264880,2670,2670,2670,2670,0
|
|
20240110,163400,3310264880,2670,2670,2670,2670,0
|
|
20240110,163300,3310264880,2670,2670,2670,2670,0
|
|
20240110,163200,3310264880,2670,2670,2670,2670,0
|
|
20240110,163100,3310264880,2670,2670,2670,2670,0
|
|
20240110,163000,3310264880,2670,2670,2670,2670,0
|
|
20240110,162900,3310264880,2670,2670,2670,2670,0
|
|
20240110,162800,3310264880,2670,2670,2670,2670,0
|
|
20240110,162700,3310264880,2670,2670,2670,2670,0
|
|
20240110,162600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,162500,3310264880,2670,2670,2670,2670,0
|
|
20240110,162400,3310264880,2670,2670,2670,2670,0
|
|
20240110,162300,3310264880,2670,2670,2670,2670,0
|
|
20240110,162200,3310264880,2670,2670,2670,2670,0
|
|
20240110,162100,3310264880,2670,2670,2670,2670,0
|
|
20240110,162000,3310264880,2670,2670,2670,2670,0
|
|
20240110,161900,3310264880,2670,2670,2670,2670,0
|
|
20240110,161800,3310264880,2670,2670,2670,2670,0
|
|
20240110,161700,3310264880,2670,2670,2670,2670,0
|
|
20240110,161600,3310264880,2670,2670,2670,2670,0
|
|
20240110,161500,3310264880,2670,2670,2670,2670,0
|
|
20240110,161400,3310264880,2670,2670,2670,2670,0
|
|
20240110,161300,3310264880,2670,2670,2670,2670,0
|
|
20240110,161200,3310264880,2670,2670,2670,2670,0
|
|
20240110,161100,3310264880,2670,2670,2670,2670,0
|
|
20240110,161000,3310264880,2670,2670,2670,2670,0
|
|
20240110,160900,3310264880,2670,2670,2670,2670,0
|
|
20240110,160800,3310264880,2670,2670,2670,2670,0
|
|
20240110,160700,3310264880,2670,2670,2670,2670,0
|
|
20240110,160600,3310264880,2670,2670,2670,2670,0
|
|
20240110,160500,3310264880,2670,2670,2670,2670,0
|
|
20240110,160400,3310264880,2670,2670,2670,2670,0
|
|
20240110,160300,3310264880,2670,2670,2670,2670,0
|
|
20240110,160200,3310264880,2670,2670,2670,2670,0
|
|
20240110,160100,3310264880,2670,2670,2670,2670,0
|
|
20240110,160000,3310264880,2670,2670,2670,2670,0
|
|
20240110,155900,3310264880,2670,2670,2670,2670,0
|
|
20240110,155800,3310264880,2670,2670,2670,2670,0
|
|
20240110,155700,3310264880,2670,2670,2670,2670,0
|
|
20240110,155600,3310264880,2670,2670,2670,2670,219513
|
|
20240110,155500,3310264880,2670,2670,2670,2670,0
|
|
20240110,155400,3310264880,2670,2670,2670,2670,0
|
|
20240110,155300,3310264880,2670,2670,2670,2670,0
|
|
20240110,155200,3310264880,2670,2670,2670,2670,0
|
|
20240110,155100,3310264880,2670,2670,2670,2670,0
|
|
20240110,155000,3310264880,2670,2670,2670,2670,0
|
|
20240110,154900,3310264880,2670,2670,2670,2670,0
|
|
20240110,154800,3310264880,2670,2670,2670,2670,0
|
|
20240110,154700,3310264880,2670,2670,2670,2670,0
|
|
20240110,154600,3310264880,2670,2670,2670,2670,0
|
|
20240110,154500,3310264880,2670,2670,2670,2670,0
|
|
20240110,154400,3310264880,2670,2670,2670,2670,0
|
|
20240110,154300,3310264880,2670,2670,2670,2670,0
|
|
20240110,154200,3310264880,2670,2670,2670,2670,0
|
|
20240110,154100,3310264880,2670,2670,2670,2670,0
|
|
20240110,154000,3310264880,2670,2670,2670,2670,0
|
|
20240110,153900,3310264880,2670,2670,2670,2670,0
|
|
20240110,153800,3310264880,2670,2670,2670,2670,0
|
|
20240110,153700,3310264880,2670,2670,2670,2670,0
|
|
20240110,153600,3310264880,2670,2670,2670,2670,0
|
|
20240110,153500,3310264880,2670,2670,2670,2670,0
|
|
20240110,153400,3310264880,2670,2670,2670,2670,0
|
|
20240110,153300,3310264880,2670,2670,2670,2670,0
|
|
20240110,153200,3310264880,2670,2670,2670,2670,0
|
|
20240110,153100,3310264880,2670,2670,2670,2670,0
|
|
20240110,153000,3310264880,2670,2670,2670,2670,219513
|
|
20240110,152900,2724165170,2635,2635,2635,2635,0
|
|
20240110,152800,2724165170,2635,2635,2635,2635,0
|
|
20240110,152700,2724165170,2635,2635,2635,2635,0
|
|
20240110,152600,2724165170,2635,2635,2635,2635,0
|
|
20240110,152500,2724165170,2635,2635,2635,2635,0
|
|
20240110,152400,2724165170,2635,2635,2635,2635,0
|
|
20240110,152300,2724165170,2635,2635,2635,2635,0
|
|
20240110,152200,2724165170,2635,2635,2635,2635,0
|
|
20240110,152100,2724165170,2635,2635,2635,2635,0
|
|
20240110,152000,2724165170,2635,2635,2635,2635,0
|
|
20240110,151900,2724165170,2635,2605,2635,2595,106910
|
|
20240110,151800,2444820495,2600,2595,2605,2590,20468
|
|
20240110,151700,2391670420,2600,2590,2605,2585,23286
|
|
20240110,151600,2331226005,2590,2590,2595,2585,16331
|
|
20240110,151500,2288937300,2590,2620,2620,2585,18876
|
|
20240110,151400,2239962130,2620,2575,2620,2570,66251
|
|
20240110,151300,2067885020,2575,2560,2580,2560,9731
|
|
20240110,151200,2042866560,2565,2565,2565,2565,1000
|
|
20240110,151100,2040301560,2565,2550,2565,2550,249
|
|
20240110,151000,2039666460,2565,2545,2565,2545,3133
|
|
20240110,150900,2031634475,2550,2545,2560,2545,4601
|
|
20240110,150800,2019868990,2545,2550,2550,2545,423
|
|
20240110,150700,2018792410,2560,2550,2560,2540,13804
|
|
20240110,150600,1983641295,2550,2560,2560,2550,12956
|
|
20240110,150500,1950576945,2560,2560,2560,2555,508
|
|
20240110,150400,1949276545,2560,2560,2560,2555,895
|
|
20240110,150300,1946987845,2555,2555,2555,2555,646
|
|
20240110,150200,1945337315,2560,2560,2560,2560,75
|
|
20240110,150100,1945145315,2555,2565,2565,2555,5302
|
|
20240110,150000,1931587495,2565,2565,2565,2565,3
|
|
20240110,145900,1931579800,2560,2560,2560,2560,497
|
|
20240110,145800,1930307480,2560,2565,2565,2560,775
|
|
20240110,145700,1928322105,2565,2565,2565,2565,3900
|
|
20240110,145600,1918318605,2570,2570,2570,2570,22
|
|
20240110,145500,1918262065,2570,2570,2570,2570,0
|
|
20240110,145400,1918262065,2570,2560,2570,2560,623
|
|
20240110,145300,1916667175,2560,2560,2560,2560,692
|
|
20240110,145200,1914895655,2560,2565,2565,2560,319
|
|
20240110,145100,1914078445,2565,2575,2575,2565,131
|
|
20240110,145000,1913741170,2575,2575,2575,2575,1393
|
|
20240110,144900,1910154195,2560,2560,2560,2560,0
|
|
20240110,144800,1910154195,2560,2560,2560,2560,0
|
|
20240110,144700,1910154195,2560,2555,2560,2555,1030
|
|
20240110,144600,1907522395,2555,2555,2555,2555,10
|
|
20240110,144500,1907496845,2555,2555,2555,2555,6046
|
|
20240110,144400,1892049315,2560,2560,2560,2560,801
|
|
20240110,144300,1889998755,2555,2560,2560,2555,13015
|
|
20240110,144200,1856711245,2565,2575,2575,2565,15266
|
|
20240110,144100,1817528305,2570,2570,2570,2570,603
|
|
20240110,144000,1815978595,2570,2570,2570,2570,147
|
|
20240110,143900,1815600805,2570,2565,2570,2565,64
|
|
20240110,143800,1815436635,2565,2570,2570,2565,101
|
|
20240110,143700,1815177565,2565,2570,2570,2565,211
|
|
20240110,143600,1814635850,2565,2565,2565,2565,2150
|
|
20240110,143500,1809121100,2570,2570,2570,2570,2855
|
|
20240110,143400,1801783750,2570,2570,2570,2570,0
|
|
20240110,143300,1801783750,2570,2570,2570,2570,294
|
|
20240110,143200,1801028170,2570,2575,2575,2570,578
|
|
20240110,143100,1799539825,2565,2565,2565,2565,246
|
|
20240110,143000,1798908835,2570,2575,2575,2570,60
|
|
20240110,142900,1798754585,2565,2565,2565,2565,520
|
|
20240110,142800,1797420785,2570,2570,2570,2570,0
|
|
20240110,142700,1797420785,2570,2570,2570,2570,0
|
|
20240110,142600,1797420785,2570,2575,2580,2570,1974
|
|
20240110,142500,1792343405,2585,2585,2585,2585,10
|
|
20240110,142400,1792317555,2580,2580,2580,2580,3501
|
|
20240110,142300,1783284975,2580,2570,2580,2570,1363
|
|
20240110,142200,1779780370,2575,2575,2575,2575,2
|
|
20240110,142100,1779775220,2575,2570,2575,2570,3001
|
|
20240110,142000,1772062645,2570,2575,2575,2570,415
|
|
20240110,141900,1770994120,2570,2575,2585,2570,83
|
|
20240110,141800,1770780400,2580,2580,2590,2570,64
|
|
20240110,141700,1770615430,2570,2585,2585,2570,1296
|
|
20240110,141600,1767265570,2585,2585,2585,2570,1690
|
|
20240110,141500,1762912565,2590,2580,2590,2575,693
|
|
20240110,141400,1761125420,2575,2580,2590,2570,2112
|
|
20240110,141300,1755692320,2580,2595,2600,2575,5943
|
|
20240110,141200,1740297195,2595,2565,2620,2565,36547
|
|
20240110,141100,1645259120,2555,2560,2560,2555,1049
|
|
20240110,141000,1642573685,2560,2560,2565,2560,922
|
|
20240110,140900,1640210865,2565,2580,2580,2560,9160
|
|
20240110,140800,1616664290,2585,2550,2585,2550,19891
|
|
20240110,140700,1565600195,2550,2550,2550,2550,36
|
|
20240110,140600,1565508395,2545,2545,2545,2545,520
|
|
20240110,140500,1564184995,2545,2545,2545,2545,1750
|
|
20240110,140400,1559731245,2545,2545,2545,2545,2213
|
|
20240110,140300,1554099160,2540,2540,2540,2540,0
|
|
20240110,140200,1554099160,2540,2540,2540,2540,0
|
|
20240110,140100,1554099160,2540,2540,2540,2540,282
|
|
20240110,140000,1553382880,2535,2535,2535,2535,0
|
|
20240110,135900,1553382880,2535,2535,2535,2535,0
|
|
20240110,135800,1553382880,2535,2535,2535,2535,0
|
|
20240110,135700,1553382880,2535,2540,2540,2535,1025
|
|
20240110,135600,1550782125,2545,2545,2545,2545,0
|
|
20240110,135500,1550782125,2545,2540,2545,2540,32
|
|
20240110,135400,1550700785,2545,2545,2545,2545,1120
|
|
20240110,135300,1547850385,2545,2545,2545,2545,100
|
|
20240110,135200,1547595885,2545,2545,2545,2545,140
|
|
20240110,135100,1547239585,2545,2550,2550,2545,1503
|
|
20240110,135000,1543414435,2550,2540,2550,2540,2208
|
|
20240110,134900,1537797575,2540,2540,2540,2540,0
|
|
20240110,134800,1537797575,2540,2540,2540,2540,0
|
|
20240110,134700,1537797575,2540,2540,2540,2540,0
|
|
20240110,134600,1537797575,2540,2540,2540,2540,123
|
|
20240110,134500,1537485155,2545,2545,2545,2545,66
|
|
20240110,134400,1537317185,2535,2535,2535,2535,0
|
|
20240110,134300,1537317185,2535,2535,2535,2535,2312
|
|
20240110,134200,1531456265,2535,2535,2535,2535,100
|
|
20240110,134100,1531202765,2545,2545,2545,2545,208
|
|
20240110,134000,1530673405,2545,2545,2545,2545,0
|
|
20240110,133900,1530673405,2545,2540,2545,2540,549
|
|
20240110,133800,1529277965,2535,2535,2535,2535,0
|
|
20240110,133700,1529277965,2535,2535,2535,2535,1
|
|
20240110,133600,1529275430,2530,2530,2530,2530,2763
|
|
20240110,133500,1522285040,2530,2535,2535,2530,568
|
|
20240110,133400,1520846805,2535,2535,2535,2535,1308
|
|
20240110,133300,1517531025,2535,2535,2535,2535,1693
|
|
20240110,133200,1513239270,2535,2535,2535,2535,526
|
|
20240110,133100,1511905860,2535,2535,2535,2535,4000
|
|
20240110,133000,1501765860,2535,2535,2535,2535,20
|
|
20240110,132900,1501715160,2535,2535,2535,2535,206
|
|
20240110,132800,1501192950,2540,2540,2540,2540,633
|
|
20240110,132700,1499585130,2540,2535,2540,2535,391
|
|
20240110,132600,1498592140,2540,2540,2540,2540,2256
|
|
20240110,132500,1492861900,2545,2545,2545,2545,0
|
|
20240110,132400,1492861900,2545,2545,2545,2545,9
|
|
20240110,132300,1492838995,2540,2540,2540,2540,0
|
|
20240110,132200,1492838995,2540,2540,2540,2540,0
|
|
20240110,132100,1492838995,2540,2540,2540,2540,2105
|
|
20240110,132000,1487492295,2540,2540,2540,2540,0
|
|
20240110,131900,1487492295,2540,2540,2540,2540,0
|
|
20240110,131800,1487492295,2540,2540,2540,2540,0
|
|
20240110,131700,1487492295,2540,2540,2540,2540,376
|
|
20240110,131600,1486537255,2540,2540,2540,2540,223
|
|
20240110,131500,1485970835,2540,2545,2545,2540,320
|
|
20240110,131400,1485157935,2540,2540,2540,2540,43
|
|
20240110,131300,1485048715,2545,2545,2545,2545,277
|
|
20240110,131200,1484343750,2540,2545,2545,2540,102
|
|
20240110,131100,1484084655,2540,2540,2540,2540,0
|
|
20240110,131000,1484084655,2540,2540,2540,2540,866
|
|
20240110,130900,1481885015,2545,2545,2545,2545,200
|
|
20240110,130800,1481376015,2545,2545,2545,2545,0
|
|
20240110,130700,1481376015,2545,2545,2545,2545,8
|
|
20240110,130600,1481355655,2550,2550,2550,2550,10
|
|
20240110,130500,1481330155,2540,2540,2540,2540,0
|
|
20240110,130400,1481330155,2540,2540,2540,2540,298
|
|
20240110,130300,1480573235,2545,2545,2545,2545,0
|
|
20240110,130200,1480573235,2545,2545,2545,2545,0
|
|
20240110,130100,1480573235,2545,2545,2545,2545,345
|
|
20240110,130000,1479695210,2540,2540,2540,2540,0
|
|
20240110,125900,1479695210,2540,2540,2540,2540,1758
|
|
20240110,125800,1475229890,2545,2545,2545,2545,201
|
|
20240110,125700,1474718345,2545,2545,2545,2545,416
|
|
20240110,125600,1473659625,2545,2545,2545,2545,120
|
|
20240110,125500,1473354225,2545,2545,2545,2545,110
|
|
20240110,125400,1473074275,2540,2540,2540,2540,702
|
|
20240110,125300,1471291195,2545,2545,2545,2545,0
|
|
20240110,125200,1471291195,2545,2545,2545,2545,500
|
|
20240110,125100,1470018695,2545,2545,2545,2545,1
|
|
20240110,125000,1470016150,2540,2540,2540,2540,222
|
|
20240110,124900,1469452270,2540,2540,2540,2540,0
|
|
20240110,124800,1469452270,2540,2540,2540,2540,0
|
|
20240110,124700,1469452270,2540,2540,2540,2540,400
|
|
20240110,124600,1468436270,2540,2540,2540,2540,1016
|
|
20240110,124500,1465855630,2545,2545,2545,2545,231
|
|
20240110,124400,1465267735,2545,2540,2545,2540,3860
|
|
20240110,124300,1455462045,2540,2540,2540,2540,1197
|
|
20240110,124200,1452421665,2540,2540,2540,2540,0
|
|
20240110,124100,1452421665,2540,2540,2545,2540,2818
|
|
20240110,124000,1445263940,2540,2540,2540,2540,1
|
|
20240110,123900,1445261400,2540,2540,2540,2540,0
|
|
20240110,123800,1445261400,2540,2540,2540,2540,100
|
|
20240110,123700,1445007400,2540,2540,2540,2540,1
|
|
20240110,123600,1445004860,2540,2540,2540,2540,0
|
|
20240110,123500,1445004860,2540,2540,2540,2540,253
|
|
20240110,123400,1444362240,2540,2545,2545,2540,277
|
|
20240110,123300,1443658635,2545,2545,2545,2545,0
|
|
20240110,123200,1443658635,2545,2545,2545,2545,0
|
|
20240110,123100,1443658635,2545,2545,2545,2545,1099
|
|
20240110,123000,1440861680,2545,2545,2545,2545,0
|
|
20240110,122900,1440861680,2545,2545,2545,2545,690
|
|
20240110,122800,1439105630,2545,2545,2545,2545,0
|
|
20240110,122700,1439105630,2545,2545,2545,2545,0
|
|
20240110,122600,1439105630,2545,2545,2545,2545,0
|
|
20240110,122500,1439105630,2545,2545,2545,2545,305
|
|
20240110,122400,1438329405,2545,2545,2545,2545,1152
|
|
20240110,122300,1435397565,2545,2545,2545,2545,43
|
|
20240110,122200,1435288130,2550,2550,2550,2550,62
|
|
20240110,122100,1435130030,2550,2550,2550,2550,10
|
|
20240110,122000,1435104530,2550,2545,2550,2545,571
|
|
20240110,121900,1433651330,2550,2550,2550,2550,10
|
|
20240110,121800,1433625830,2550,2550,2550,2550,393
|
|
20240110,121700,1432623680,2550,2550,2550,2545,476
|
|
20240110,121600,1431410130,2550,2545,2550,2545,1056
|
|
20240110,121500,1428718725,2550,2550,2550,2550,983
|
|
20240110,121400,1426212075,2550,2545,2550,2545,612
|
|
20240110,121300,1424651645,2550,2545,2550,2545,599
|
|
20240110,121200,1423124650,2550,2550,2550,2550,10
|
|
20240110,121100,1423099150,2545,2545,2545,2545,0
|
|
20240110,121000,1423099150,2545,2555,2555,2545,856
|
|
20240110,120900,1420917770,2550,2555,2555,2550,135
|
|
20240110,120800,1420573465,2555,2555,2555,2555,486
|
|
20240110,120700,1419331735,2555,2555,2555,2555,150
|
|
20240110,120600,1418948485,2555,2555,2555,2555,7
|
|
20240110,120500,1418930600,2555,2555,2555,2555,0
|
|
20240110,120400,1418930600,2555,2550,2555,2550,12
|
|
20240110,120300,1418899945,2545,2545,2545,2545,0
|
|
20240110,120200,1418899945,2545,2550,2555,2545,2033
|
|
20240110,120100,1413724045,2545,2545,2545,2545,0
|
|
20240110,120000,1413724045,2545,2550,2550,2545,336
|
|
20240110,115900,1412868920,2545,2555,2555,2545,1450
|
|
20240110,115800,1409178410,2555,2555,2555,2550,4473
|
|
20240110,115700,1397771370,2555,2555,2555,2555,917
|
|
20240110,115600,1395428435,2555,2555,2555,2555,216
|
|
20240110,115500,1394876555,2560,2560,2560,2560,36
|
|
20240110,115400,1394784395,2550,2550,2550,2550,120
|
|
20240110,115300,1394478395,2560,2560,2560,2560,400
|
|
20240110,115200,1393454395,2560,2560,2560,2560,0
|
|
20240110,115100,1393454395,2560,2560,2560,2560,74
|
|
20240110,115000,1393264955,2560,2560,2560,2560,5
|
|
20240110,114900,1393252155,2550,2565,2565,2550,491
|
|
20240110,114800,1391996485,2560,2560,2575,2560,2244
|
|
20240110,114700,1386231940,2560,2560,2560,2555,7
|
|
20240110,114600,1386214025,2550,2555,2555,2550,3201
|
|
20240110,114500,1378036230,2555,2555,2555,2555,0
|
|
20240110,114400,1378036230,2555,2560,2560,2555,10
|
|
20240110,114300,1378010675,2550,2555,2555,2550,436
|
|
20240110,114200,1376898855,2555,2550,2555,2550,128
|
|
20240110,114100,1376572405,2555,2555,2555,2550,876
|
|
20240110,114000,1374336645,2555,2550,2555,2550,758
|
|
20240110,113900,1372403695,2555,2550,2560,2550,1361
|
|
20240110,113800,1368927555,2550,2540,2565,2540,6450
|
|
20240110,113700,1352483460,2540,2545,2545,2540,819
|
|
20240110,113600,1350399315,2540,2555,2555,2540,17294
|
|
20240110,113500,1306369095,2555,2560,2560,2555,7151
|
|
20240110,113400,1288093900,2570,2580,2590,2555,13967
|
|
20240110,113300,1252258735,2580,2590,2590,2570,15163
|
|
20240110,113200,1213164590,2590,2580,2595,2570,19192
|
|
20240110,113100,1163617430,2595,2610,2625,2575,55864
|
|
20240110,113000,1018795640,2610,2545,2630,2545,80243
|
|
20240110,112900,810562800,2535,2540,2545,2535,5970
|
|
20240110,112800,795379900,2540,2540,2540,2540,300
|
|
20240110,112700,794617900,2540,2535,2540,2535,101
|
|
20240110,112600,794361860,2535,2535,2535,2535,90
|
|
20240110,112500,794133710,2535,2535,2535,2535,1
|
|
20240110,112400,794131175,2540,2540,2540,2540,0
|
|
20240110,112300,794131175,2540,2540,2540,2540,0
|
|
20240110,112200,794131175,2540,2540,2540,2540,0
|
|
20240110,112100,794131175,2540,2540,2540,2540,0
|
|
20240110,112000,794131175,2540,2540,2540,2540,120
|
|
20240110,111900,793826375,2535,2535,2535,2535,332
|
|
20240110,111800,792984755,2535,2540,2540,2535,11
|
|
20240110,111700,792956865,2540,2540,2540,2540,9
|
|
20240110,111600,792934005,2540,2540,2540,2540,668
|
|
20240110,111500,791237285,2540,2535,2540,2530,9013
|
|
20240110,111400,768415860,2535,2535,2535,2535,20
|
|
20240110,111300,768365160,2530,2530,2530,2530,0
|
|
20240110,111200,768365160,2530,2530,2530,2530,0
|
|
20240110,111100,768365160,2530,2530,2530,2530,1050
|
|
20240110,111000,765708660,2530,2530,2530,2530,0
|
|
20240110,110900,765708660,2530,2530,2530,2530,72
|
|
20240110,110800,765526500,2530,2530,2530,2530,10
|
|
20240110,110700,765501200,2525,2535,2535,2525,3534
|
|
20240110,110600,756568250,2535,2535,2535,2535,75
|
|
20240110,110500,756378125,2535,2535,2535,2535,163
|
|
20240110,110400,755964920,2535,2535,2535,2535,1
|
|
20240110,110300,755962385,2535,2540,2540,2535,482
|
|
20240110,110200,754740075,2540,2540,2540,2540,0
|
|
20240110,110100,754740075,2540,2540,2540,2540,553
|
|
20240110,110000,753335455,2540,2545,2545,2540,293
|
|
20240110,105900,752591180,2545,2545,2545,2545,0
|
|
20240110,105800,752591180,2545,2545,2545,2545,5
|
|
20240110,105700,752578455,2545,2545,2545,2545,284
|
|
20240110,105600,751855675,2540,2540,2540,2540,0
|
|
20240110,105500,751855675,2540,2540,2540,2540,100
|
|
20240110,105400,751601675,2545,2545,2545,2545,12
|
|
20240110,105300,751571135,2540,2540,2540,2540,1180
|
|
20240110,105200,748573935,2540,2540,2540,2540,20
|
|
20240110,105100,748523135,2540,2540,2540,2540,0
|
|
20240110,105000,748523135,2540,2540,2540,2540,152
|
|
20240110,104900,748137055,2545,2545,2545,2545,1
|
|
20240110,104800,748134510,2540,2540,2540,2540,300
|
|
20240110,104700,747372510,2540,2540,2540,2540,630
|
|
20240110,104600,745772310,2545,2545,2545,2545,4
|
|
20240110,104500,745762130,2545,2545,2545,2545,1127
|
|
20240110,104400,742893915,2545,2550,2550,2545,56
|
|
20240110,104300,742751255,2550,2550,2550,2550,100
|
|
20240110,104200,742496255,2550,2550,2550,2550,3
|
|
20240110,104100,742488605,2545,2550,2550,2545,1864
|
|
20240110,104000,737743925,2550,2550,2550,2550,339
|
|
20240110,103900,736879475,2550,2550,2550,2550,308
|
|
20240110,103800,736094075,2550,2550,2550,2550,2
|
|
20240110,103700,736088975,2550,2550,2550,2550,3
|
|
20240110,103600,736081325,2550,2545,2550,2545,871
|
|
20240110,103500,733864615,2550,2545,2550,2545,63
|
|
20240110,103400,733704265,2555,2550,2555,2550,1202
|
|
20240110,103300,730639160,2545,2545,2550,2540,590
|
|
20240110,103200,729137650,2545,2540,2545,2540,2516
|
|
20240110,103100,722746995,2540,2540,2540,2540,121
|
|
20240110,103000,722439655,2540,2540,2540,2540,691
|
|
20240110,102900,720684515,2540,2540,2540,2535,4625
|
|
20240110,102800,708939015,2535,2530,2535,2530,8713
|
|
20240110,102700,686876015,2530,2530,2530,2530,97
|
|
20240110,102600,686630605,2530,2530,2530,2530,1
|
|
20240110,102500,686628075,2530,2530,2530,2530,1
|
|
20240110,102400,686625545,2530,2525,2530,2525,360
|
|
20240110,102300,685716495,2530,2525,2530,2525,4
|
|
20240110,102200,685706385,2530,2530,2530,2530,501
|
|
20240110,102100,684438855,2530,2520,2530,2520,280
|
|
20240110,102000,683732955,2530,2525,2530,2525,1112
|
|
20240110,101900,680925150,2520,2520,2520,2520,0
|
|
20240110,101800,680925150,2520,2525,2525,2520,279
|
|
20240110,101700,680221820,2525,2525,2525,2525,540
|
|
20240110,101600,678858320,2525,2525,2525,2525,89
|
|
20240110,101500,678633595,2525,2525,2525,2525,0
|
|
20240110,101400,678633595,2525,2525,2525,2525,153
|
|
20240110,101300,678247270,2525,2530,2530,2525,2602
|
|
20240110,101200,671677200,2530,2530,2530,2530,50
|
|
20240110,101100,671550700,2530,2530,2530,2525,1558
|
|
20240110,101000,667614060,2525,2530,2530,2525,276
|
|
20240110,100900,666917155,2525,2525,2525,2525,1278
|
|
20240110,100800,663690205,2515,2520,2520,2515,2040
|
|
20240110,100700,658554405,2520,2520,2525,2520,4
|
|
20240110,100600,658544320,2525,2525,2525,2525,161
|
|
20240110,100500,658137795,2525,2530,2530,2525,241
|
|
20240110,100400,657529235,2530,2530,2530,2530,47
|
|
20240110,100300,657410325,2530,2530,2530,2530,3
|
|
20240110,100200,657402735,2530,2530,2530,2530,394
|
|
20240110,100100,656405915,2530,2525,2530,2525,189
|
|
20240110,100000,655928245,2530,2530,2530,2530,0
|
|
20240110,095900,655928245,2530,2530,2530,2530,1
|
|
20240110,095800,655925715,2530,2525,2530,2525,71
|
|
20240110,095700,655746435,2530,2530,2530,2530,1
|
|
20240110,095600,655743905,2525,2525,2525,2525,7478
|
|
20240110,095500,636861955,2520,2525,2525,2520,12
|
|
20240110,095400,636831705,2525,2525,2525,2525,20
|
|
20240110,095300,636781205,2520,2525,2525,2520,1003
|
|
20240110,095200,634253630,2525,2525,2525,2520,826
|
|
20240110,095100,632169980,2525,2525,2530,2525,1099
|
|
20240110,095000,629394930,2525,2525,2525,2525,540
|
|
20240110,094900,628031430,2530,2515,2530,2515,4490
|
|
20240110,094800,616705575,2510,2515,2520,2510,4119
|
|
20240110,094700,606346560,2515,2520,2520,2515,294
|
|
20240110,094600,605605965,2520,2525,2525,2520,402
|
|
20240110,094500,604592675,2525,2525,2530,2510,20409
|
|
20240110,094400,553308745,2525,2525,2525,2525,10
|
|
20240110,094300,553283495,2525,2530,2530,2525,111
|
|
20240110,094200,553003165,2530,2530,2530,2530,2
|
|
20240110,094100,552998105,2530,2530,2530,2530,79
|
|
20240110,094000,552798235,2520,2520,2520,2520,2660
|
|
20240110,093900,546095035,2520,2525,2525,2520,3411
|
|
20240110,093800,537488185,2530,2530,2530,2530,6
|
|
20240110,093700,537473005,2530,2530,2530,2525,87
|
|
20240110,093600,537253215,2530,2520,2530,2520,833
|
|
20240110,093500,535149895,2525,2530,2530,2525,1333
|
|
20240110,093400,531783055,2525,2520,2525,2520,4329
|
|
20240110,093300,520855830,2525,2525,2525,2525,551
|
|
20240110,093200,519464555,2525,2520,2525,2520,205
|
|
20240110,093100,518947940,2525,2525,2525,2525,101
|
|
20240110,093000,518692915,2525,2520,2525,2520,151
|
|
20240110,092900,518311895,2520,2520,2525,2520,1221
|
|
20240110,092800,515234870,2525,2525,2525,2525,5
|
|
20240110,092700,515222245,2525,2520,2525,2520,54
|
|
20240110,092600,515086145,2525,2525,2525,2515,3718
|
|
20240110,092500,505715975,2520,2525,2525,2515,5424
|
|
20240110,092400,492034250,2510,2525,2525,2510,7787
|
|
20240110,092300,472437390,2520,2520,2525,2515,2181
|
|
20240110,092200,466936255,2520,2530,2530,2520,6365
|
|
20240110,092100,450883300,2530,2520,2530,2520,2039
|
|
20240110,092000,445744700,2520,2520,2520,2515,873
|
|
20240110,091900,443544765,2515,2520,2520,2515,4746
|
|
20240110,091800,431599675,2520,2515,2520,2510,1250
|
|
20240110,091700,428460990,2515,2515,2520,2510,5288
|
|
20240110,091600,415162165,2515,2515,2515,2515,7489
|
|
20240110,091500,396327330,2510,2530,2530,2510,29598
|
|
20240110,091400,321796480,2530,2530,2540,2530,809
|
|
20240110,091300,319749695,2530,2525,2530,2525,351
|
|
20240110,091200,318862175,2525,2525,2525,2525,1254
|
|
20240110,091100,315695825,2525,2525,2525,2525,1298
|
|
20240110,091000,312418375,2525,2530,2540,2525,5847
|
|
20240110,090900,297627650,2530,2550,2550,2530,14172
|
|
20240110,090800,261742505,2550,2540,2550,2540,982
|
|
20240110,090700,259247460,2545,2540,2545,2540,206
|
|
20240110,090600,258723970,2540,2540,2555,2530,2695
|
|
20240110,090500,251889115,2540,2560,2560,2540,37184
|
|
20240110,090400,157360215,2560,2550,2565,2545,9950
|
|
20240110,090300,131986590,2550,2565,2570,2550,25486
|
|
20240110,090200,66889850,2565,2565,2570,2565,6781
|
|
20240110,090100,49482475,2560,2565,2570,2560,1118
|
|
20240110,090000,46616040,2570,2555,2575,2555,11874
|