629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,192500,4439298345,2610,2610,2610,2610,0
|
|
20240111,192400,4439298345,2610,2610,2610,2610,0
|
|
20240111,192300,4439298345,2610,2610,2610,2610,0
|
|
20240111,192200,4439298345,2610,2610,2610,2610,0
|
|
20240111,192100,4439298345,2610,2610,2610,2610,0
|
|
20240111,192000,4439298345,2610,2610,2610,2610,0
|
|
20240111,191900,4439298345,2610,2610,2610,2610,0
|
|
20240111,191800,4439298345,2610,2610,2610,2610,0
|
|
20240111,191700,4439298345,2610,2610,2610,2610,0
|
|
20240111,191600,4439298345,2610,2610,2610,2610,0
|
|
20240111,191500,4439298345,2610,2610,2610,2610,0
|
|
20240111,191400,4439298345,2610,2610,2610,2610,0
|
|
20240111,191300,4439298345,2610,2610,2610,2610,0
|
|
20240111,191200,4439298345,2610,2610,2610,2610,0
|
|
20240111,191100,4439298345,2610,2610,2610,2610,0
|
|
20240111,191000,4439298345,2610,2610,2610,2610,0
|
|
20240111,190900,4439298345,2610,2610,2610,2610,0
|
|
20240111,190800,4439298345,2610,2610,2610,2610,0
|
|
20240111,190700,4439298345,2610,2610,2610,2610,0
|
|
20240111,190600,4439298345,2610,2610,2610,2610,0
|
|
20240111,190500,4439298345,2610,2610,2610,2610,0
|
|
20240111,190400,4439298345,2610,2610,2610,2610,0
|
|
20240111,190300,4439298345,2610,2610,2610,2610,0
|
|
20240111,190200,4439298345,2610,2610,2610,2610,0
|
|
20240111,190100,4439298345,2610,2610,2610,2610,0
|
|
20240111,190000,4439298345,2610,2610,2610,2610,0
|
|
20240111,185900,4439298345,2610,2610,2610,2610,0
|
|
20240111,185800,4439298345,2610,2610,2610,2610,0
|
|
20240111,185700,4439298345,2610,2610,2610,2610,0
|
|
20240111,185600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,185500,4439298345,2610,2610,2610,2610,0
|
|
20240111,185400,4439298345,2610,2610,2610,2610,0
|
|
20240111,185300,4439298345,2610,2610,2610,2610,0
|
|
20240111,185200,4439298345,2610,2610,2610,2610,0
|
|
20240111,185100,4439298345,2610,2610,2610,2610,0
|
|
20240111,185000,4439298345,2610,2610,2610,2610,0
|
|
20240111,184900,4439298345,2610,2610,2610,2610,0
|
|
20240111,184800,4439298345,2610,2610,2610,2610,0
|
|
20240111,184700,4439298345,2610,2610,2610,2610,0
|
|
20240111,184600,4439298345,2610,2610,2610,2610,0
|
|
20240111,184500,4439298345,2610,2610,2610,2610,0
|
|
20240111,184400,4439298345,2610,2610,2610,2610,0
|
|
20240111,184300,4439298345,2610,2610,2610,2610,0
|
|
20240111,184200,4439298345,2610,2610,2610,2610,0
|
|
20240111,184100,4439298345,2610,2610,2610,2610,0
|
|
20240111,184000,4439298345,2610,2610,2610,2610,0
|
|
20240111,183900,4439298345,2610,2610,2610,2610,0
|
|
20240111,183800,4439298345,2610,2610,2610,2610,0
|
|
20240111,183700,4439298345,2610,2610,2610,2610,0
|
|
20240111,183600,4439298345,2610,2610,2610,2610,0
|
|
20240111,183500,4439298345,2610,2610,2610,2610,0
|
|
20240111,183400,4439298345,2610,2610,2610,2610,0
|
|
20240111,183300,4439298345,2610,2610,2610,2610,0
|
|
20240111,183200,4439298345,2610,2610,2610,2610,0
|
|
20240111,183100,4439298345,2610,2610,2610,2610,0
|
|
20240111,183000,4439298345,2610,2610,2610,2610,0
|
|
20240111,182900,4439298345,2610,2610,2610,2610,0
|
|
20240111,182800,4439298345,2610,2610,2610,2610,0
|
|
20240111,182700,4439298345,2610,2610,2610,2610,0
|
|
20240111,182600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,182500,4439298345,2610,2610,2610,2610,0
|
|
20240111,182400,4439298345,2610,2610,2610,2610,0
|
|
20240111,182300,4439298345,2610,2610,2610,2610,0
|
|
20240111,182200,4439298345,2610,2610,2610,2610,0
|
|
20240111,182100,4439298345,2610,2610,2610,2610,0
|
|
20240111,182000,4439298345,2610,2610,2610,2610,0
|
|
20240111,181900,4439298345,2610,2610,2610,2610,0
|
|
20240111,181800,4439298345,2610,2610,2610,2610,0
|
|
20240111,181700,4439298345,2610,2610,2610,2610,0
|
|
20240111,181600,4439298345,2610,2610,2610,2610,0
|
|
20240111,181500,4439298345,2610,2610,2610,2610,0
|
|
20240111,181400,4439298345,2610,2610,2610,2610,0
|
|
20240111,181300,4439298345,2610,2610,2610,2610,0
|
|
20240111,181200,4439298345,2610,2610,2610,2610,0
|
|
20240111,181100,4439298345,2610,2610,2610,2610,0
|
|
20240111,181000,4439298345,2610,2610,2610,2610,0
|
|
20240111,180900,4439298345,2610,2610,2610,2610,0
|
|
20240111,180800,4439298345,2610,2610,2610,2610,0
|
|
20240111,180700,4439298345,2610,2610,2610,2610,0
|
|
20240111,180600,4439298345,2610,2610,2610,2610,0
|
|
20240111,180500,4439298345,2610,2610,2610,2610,0
|
|
20240111,180400,4439298345,2610,2610,2610,2610,0
|
|
20240111,180300,4439298345,2610,2610,2610,2610,0
|
|
20240111,180200,4439298345,2610,2610,2610,2610,0
|
|
20240111,180100,4439298345,2610,2610,2610,2610,0
|
|
20240111,180000,4439298345,2610,2610,2610,2610,0
|
|
20240111,175900,4439298345,2610,2610,2610,2610,0
|
|
20240111,175800,4439298345,2610,2610,2610,2610,0
|
|
20240111,175700,4439298345,2610,2610,2610,2610,0
|
|
20240111,175600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,175500,4439298345,2610,2610,2610,2610,0
|
|
20240111,175400,4439298345,2610,2610,2610,2610,0
|
|
20240111,175300,4439298345,2610,2610,2610,2610,0
|
|
20240111,175200,4439298345,2610,2610,2610,2610,0
|
|
20240111,175100,4439298345,2610,2610,2610,2610,0
|
|
20240111,175000,4439298345,2610,2610,2610,2610,0
|
|
20240111,174900,4439298345,2610,2610,2610,2610,0
|
|
20240111,174800,4439298345,2610,2610,2610,2610,0
|
|
20240111,174700,4439298345,2610,2610,2610,2610,0
|
|
20240111,174600,4439298345,2610,2610,2610,2610,0
|
|
20240111,174500,4439298345,2610,2610,2610,2610,0
|
|
20240111,174400,4439298345,2610,2610,2610,2610,0
|
|
20240111,174300,4439298345,2610,2610,2610,2610,0
|
|
20240111,174200,4439298345,2610,2610,2610,2610,0
|
|
20240111,174100,4439298345,2610,2610,2610,2610,0
|
|
20240111,174000,4439298345,2610,2610,2610,2610,0
|
|
20240111,173900,4439298345,2610,2610,2610,2610,0
|
|
20240111,173800,4439298345,2610,2610,2610,2610,0
|
|
20240111,173700,4439298345,2610,2610,2610,2610,0
|
|
20240111,173600,4439298345,2610,2610,2610,2610,0
|
|
20240111,173500,4439298345,2610,2610,2610,2610,0
|
|
20240111,173400,4439298345,2610,2610,2610,2610,0
|
|
20240111,173300,4439298345,2610,2610,2610,2610,0
|
|
20240111,173200,4439298345,2610,2610,2610,2610,0
|
|
20240111,173100,4439298345,2610,2610,2610,2610,0
|
|
20240111,173000,4439298345,2610,2610,2610,2610,0
|
|
20240111,172900,4439298345,2610,2610,2610,2610,0
|
|
20240111,172800,4439298345,2610,2610,2610,2610,0
|
|
20240111,172700,4439298345,2610,2610,2610,2610,0
|
|
20240111,172600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,172500,4439298345,2610,2610,2610,2610,0
|
|
20240111,172400,4439298345,2610,2610,2610,2610,0
|
|
20240111,172300,4439298345,2610,2610,2610,2610,0
|
|
20240111,172200,4439298345,2610,2610,2610,2610,0
|
|
20240111,172100,4439298345,2610,2610,2610,2610,0
|
|
20240111,172000,4439298345,2610,2610,2610,2610,0
|
|
20240111,171900,4439298345,2610,2610,2610,2610,0
|
|
20240111,171800,4439298345,2610,2610,2610,2610,0
|
|
20240111,171700,4439298345,2610,2610,2610,2610,0
|
|
20240111,171600,4439298345,2610,2610,2610,2610,0
|
|
20240111,171500,4439298345,2610,2610,2610,2610,0
|
|
20240111,171400,4439298345,2610,2610,2610,2610,0
|
|
20240111,171300,4439298345,2610,2610,2610,2610,0
|
|
20240111,171200,4439298345,2610,2610,2610,2610,0
|
|
20240111,171100,4439298345,2610,2610,2610,2610,0
|
|
20240111,171000,4439298345,2610,2610,2610,2610,0
|
|
20240111,170900,4439298345,2610,2610,2610,2610,0
|
|
20240111,170800,4439298345,2610,2610,2610,2610,0
|
|
20240111,170700,4439298345,2610,2610,2610,2610,0
|
|
20240111,170600,4439298345,2610,2610,2610,2610,0
|
|
20240111,170500,4439298345,2610,2610,2610,2610,0
|
|
20240111,170400,4439298345,2610,2610,2610,2610,0
|
|
20240111,170300,4439298345,2610,2610,2610,2610,0
|
|
20240111,170200,4439298345,2610,2610,2610,2610,0
|
|
20240111,170100,4439298345,2610,2610,2610,2610,0
|
|
20240111,170000,4439298345,2610,2610,2610,2610,0
|
|
20240111,165900,4439298345,2610,2610,2610,2610,0
|
|
20240111,165800,4439298345,2610,2610,2610,2610,0
|
|
20240111,165700,4439298345,2610,2610,2610,2610,0
|
|
20240111,165600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,165500,4439298345,2610,2610,2610,2610,0
|
|
20240111,165400,4439298345,2610,2610,2610,2610,0
|
|
20240111,165300,4439298345,2610,2610,2610,2610,0
|
|
20240111,165200,4439298345,2610,2610,2610,2610,0
|
|
20240111,165100,4439298345,2610,2610,2610,2610,0
|
|
20240111,165000,4439298345,2610,2610,2610,2610,0
|
|
20240111,164900,4439298345,2610,2610,2610,2610,0
|
|
20240111,164800,4439298345,2610,2610,2610,2610,0
|
|
20240111,164700,4439298345,2610,2610,2610,2610,0
|
|
20240111,164600,4439298345,2610,2610,2610,2610,0
|
|
20240111,164500,4439298345,2610,2610,2610,2610,0
|
|
20240111,164400,4439298345,2610,2610,2610,2610,0
|
|
20240111,164300,4439298345,2610,2610,2610,2610,0
|
|
20240111,164200,4439298345,2610,2610,2610,2610,0
|
|
20240111,164100,4439298345,2610,2610,2610,2610,0
|
|
20240111,164000,4439298345,2610,2610,2610,2610,0
|
|
20240111,163900,4439298345,2610,2610,2610,2610,0
|
|
20240111,163800,4439298345,2610,2610,2610,2610,0
|
|
20240111,163700,4439298345,2610,2610,2610,2610,0
|
|
20240111,163600,4439298345,2610,2610,2610,2610,0
|
|
20240111,163500,4439298345,2610,2610,2610,2610,0
|
|
20240111,163400,4439298345,2610,2610,2610,2610,0
|
|
20240111,163300,4439298345,2610,2610,2610,2610,0
|
|
20240111,163200,4439298345,2610,2610,2610,2610,0
|
|
20240111,163100,4439298345,2610,2610,2610,2610,0
|
|
20240111,163000,4439298345,2610,2610,2610,2610,0
|
|
20240111,162900,4439298345,2610,2610,2610,2610,0
|
|
20240111,162800,4439298345,2610,2610,2610,2610,0
|
|
20240111,162700,4439298345,2610,2610,2610,2610,0
|
|
20240111,162600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,162500,4439298345,2610,2610,2610,2610,0
|
|
20240111,162400,4439298345,2610,2610,2610,2610,0
|
|
20240111,162300,4439298345,2610,2610,2610,2610,0
|
|
20240111,162200,4439298345,2610,2610,2610,2610,0
|
|
20240111,162100,4439298345,2610,2610,2610,2610,0
|
|
20240111,162000,4439298345,2610,2610,2610,2610,0
|
|
20240111,161900,4439298345,2610,2610,2610,2610,0
|
|
20240111,161800,4439298345,2610,2610,2610,2610,0
|
|
20240111,161700,4439298345,2610,2610,2610,2610,0
|
|
20240111,161600,4439298345,2610,2610,2610,2610,0
|
|
20240111,161500,4439298345,2610,2610,2610,2610,0
|
|
20240111,161400,4439298345,2610,2610,2610,2610,0
|
|
20240111,161300,4439298345,2610,2610,2610,2610,0
|
|
20240111,161200,4439298345,2610,2610,2610,2610,0
|
|
20240111,161100,4439298345,2610,2610,2610,2610,0
|
|
20240111,161000,4439298345,2610,2610,2610,2610,0
|
|
20240111,160900,4439298345,2610,2610,2610,2610,0
|
|
20240111,160800,4439298345,2610,2610,2610,2610,0
|
|
20240111,160700,4439298345,2610,2610,2610,2610,0
|
|
20240111,160600,4439298345,2610,2610,2610,2610,0
|
|
20240111,160500,4439298345,2610,2610,2610,2610,0
|
|
20240111,160400,4439298345,2610,2610,2610,2610,0
|
|
20240111,160300,4439298345,2610,2610,2610,2610,0
|
|
20240111,160200,4439298345,2610,2610,2610,2610,0
|
|
20240111,160100,4439298345,2610,2610,2610,2610,0
|
|
20240111,160000,4439298345,2610,2610,2610,2610,0
|
|
20240111,155900,4439298345,2610,2610,2610,2610,0
|
|
20240111,155800,4439298345,2610,2610,2610,2610,0
|
|
20240111,155700,4439298345,2610,2610,2610,2610,0
|
|
20240111,155600,4439298345,2610,2610,2610,2610,26345
|
|
20240111,155500,4439298345,2610,2610,2610,2610,0
|
|
20240111,155400,4439298345,2610,2610,2610,2610,0
|
|
20240111,155300,4439298345,2610,2610,2610,2610,0
|
|
20240111,155200,4439298345,2610,2610,2610,2610,0
|
|
20240111,155100,4439298345,2610,2610,2610,2610,0
|
|
20240111,155000,4439298345,2610,2610,2610,2610,0
|
|
20240111,154900,4439298345,2610,2610,2610,2610,0
|
|
20240111,154800,4439298345,2610,2610,2610,2610,0
|
|
20240111,154700,4439298345,2610,2610,2610,2610,0
|
|
20240111,154600,4439298345,2610,2610,2610,2610,0
|
|
20240111,154500,4439298345,2610,2610,2610,2610,0
|
|
20240111,154400,4439298345,2610,2610,2610,2610,0
|
|
20240111,154300,4439298345,2610,2610,2610,2610,0
|
|
20240111,154200,4439298345,2610,2610,2610,2610,0
|
|
20240111,154100,4439298345,2610,2610,2610,2610,0
|
|
20240111,154000,4439298345,2610,2610,2610,2610,0
|
|
20240111,153900,4439298345,2610,2610,2610,2610,0
|
|
20240111,153800,4439298345,2610,2610,2610,2610,0
|
|
20240111,153700,4439298345,2610,2610,2610,2610,0
|
|
20240111,153600,4439298345,2610,2610,2610,2610,0
|
|
20240111,153500,4439298345,2610,2610,2610,2610,0
|
|
20240111,153400,4439298345,2610,2610,2610,2610,0
|
|
20240111,153300,4439298345,2610,2610,2610,2610,0
|
|
20240111,153200,4439298345,2610,2610,2610,2610,0
|
|
20240111,153100,4439298345,2610,2610,2610,2610,0
|
|
20240111,153000,4439298345,2610,2610,2610,2610,26345
|
|
20240111,152900,4370537895,2625,2625,2625,2625,0
|
|
20240111,152800,4370537895,2625,2625,2625,2625,0
|
|
20240111,152700,4370537895,2625,2625,2625,2625,0
|
|
20240111,152600,4370537895,2625,2625,2625,2625,0
|
|
20240111,152500,4370537895,2625,2625,2625,2625,0
|
|
20240111,152400,4370537895,2625,2625,2625,2625,0
|
|
20240111,152300,4370537895,2625,2625,2625,2625,0
|
|
20240111,152200,4370537895,2625,2625,2625,2625,0
|
|
20240111,152100,4370537895,2625,2625,2625,2625,0
|
|
20240111,152000,4370537895,2625,2625,2625,2625,0
|
|
20240111,151900,4370537895,2625,2620,2625,2615,2199
|
|
20240111,151800,4364776075,2625,2625,2625,2620,57
|
|
20240111,151700,4364626455,2620,2620,2625,2615,3722
|
|
20240111,151600,4354882940,2620,2615,2620,2615,1767
|
|
20240111,151500,4350253485,2620,2625,2625,2620,3237
|
|
20240111,151400,4341772515,2620,2625,2625,2620,317
|
|
20240111,151300,4340941190,2625,2625,2625,2620,5490
|
|
20240111,151200,4326557190,2625,2625,2625,2620,73
|
|
20240111,151100,4326365600,2625,2625,2625,2620,778
|
|
20240111,151000,4324323420,2625,2625,2625,2620,1389
|
|
20240111,150900,4320683820,2625,2620,2625,2620,3661
|
|
20240111,150800,4311080980,2625,2625,2630,2620,895
|
|
20240111,150700,4308731610,2625,2625,2630,2625,134
|
|
20240111,150600,4308379820,2625,2625,2625,2620,88
|
|
20240111,150500,4308148920,2625,2625,2625,2625,131
|
|
20240111,150400,4307805045,2625,2630,2630,2625,631
|
|
20240111,150300,4306148665,2630,2630,2630,2630,1
|
|
20240111,150200,4306146035,2630,2625,2630,2625,698
|
|
20240111,150100,4304311270,2630,2625,2630,2625,214
|
|
20240111,150000,4303749500,2625,2625,2630,2625,6875
|
|
20240111,145900,4285701115,2625,2625,2625,2625,806
|
|
20240111,145800,4283585365,2630,2630,2630,2630,1202
|
|
20240111,145700,4280424105,2630,2630,2630,2630,1
|
|
20240111,145600,4280421475,2630,2625,2630,2625,1367
|
|
20240111,145500,4276827515,2630,2625,2630,2625,1466
|
|
20240111,145400,4272977865,2630,2625,2630,2625,1642
|
|
20240111,145300,4268667055,2620,2620,2620,2620,334
|
|
20240111,145200,4267791975,2625,2620,2625,2620,4225
|
|
20240111,145100,4256722325,2620,2625,2630,2615,2576
|
|
20240111,145000,4249973020,2620,2625,2625,2620,12182
|
|
20240111,144900,4218025310,2625,2625,2625,2625,238
|
|
20240111,144800,4217400560,2630,2625,2630,2625,8456
|
|
20240111,144700,4195196420,2630,2630,2630,2625,953
|
|
20240111,144600,4192690625,2630,2635,2635,2625,7307
|
|
20240111,144500,4173480945,2635,2640,2640,2635,18
|
|
20240111,144400,4173433485,2635,2635,2635,2635,999
|
|
20240111,144300,4170801120,2630,2630,2635,2630,1563
|
|
20240111,144200,4166690425,2635,2635,2635,2635,1146
|
|
20240111,144100,4163670715,2640,2640,2640,2640,956
|
|
20240111,144000,4161146875,2640,2640,2640,2640,0
|
|
20240111,143900,4161146875,2640,2640,2640,2640,22
|
|
20240111,143800,4161088795,2645,2645,2645,2645,3
|
|
20240111,143700,4161080860,2640,2640,2640,2640,100
|
|
20240111,143600,4160816860,2640,2640,2640,2640,1081
|
|
20240111,143500,4157963020,2640,2640,2640,2640,0
|
|
20240111,143400,4157963020,2640,2640,2640,2640,114
|
|
20240111,143300,4157662060,2640,2640,2640,2640,11
|
|
20240111,143200,4157633020,2640,2640,2640,2640,104
|
|
20240111,143100,4157358460,2640,2640,2640,2640,896
|
|
20240111,143000,4154993020,2640,2640,2640,2640,1206
|
|
20240111,142900,4151809180,2645,2645,2645,2645,0
|
|
20240111,142800,4151809180,2645,2640,2645,2640,3623
|
|
20240111,142700,4142244455,2640,2635,2640,2635,1151
|
|
20240111,142600,4139211565,2640,2635,2640,2635,90
|
|
20240111,142500,4138974410,2635,2635,2635,2635,153
|
|
20240111,142400,4138571255,2635,2635,2635,2635,0
|
|
20240111,142300,4138571255,2635,2630,2635,2630,1421
|
|
20240111,142200,4134828920,2630,2635,2635,2630,231
|
|
20240111,142100,4134221235,2635,2635,2635,2635,1482
|
|
20240111,142000,4130316165,2630,2630,2630,2630,500
|
|
20240111,141900,4129001165,2630,2630,2630,2630,0
|
|
20240111,141800,4129001165,2630,2630,2630,2630,1600
|
|
20240111,141700,4124793165,2635,2635,2635,2635,2032
|
|
20240111,141600,4119438845,2630,2630,2630,2630,1241
|
|
20240111,141500,4116175015,2635,2630,2635,2630,175
|
|
20240111,141400,4115714755,2635,2630,2635,2630,69
|
|
20240111,141300,4115533180,2630,2630,2630,2630,1956
|
|
20240111,141200,4110388900,2635,2635,2635,2635,10
|
|
20240111,141100,4110362550,2635,2635,2635,2635,6
|
|
20240111,141000,4110346740,2630,2630,2630,2630,310
|
|
20240111,140900,4109531440,2635,2635,2635,2635,1
|
|
20240111,140800,4109528805,2635,2635,2635,2635,120
|
|
20240111,140700,4109212605,2640,2640,2640,2640,0
|
|
20240111,140600,4109212605,2640,2640,2640,2640,0
|
|
20240111,140500,4109212605,2640,2640,2640,2640,0
|
|
20240111,140400,4109212605,2640,2630,2640,2630,100
|
|
20240111,140300,4108949205,2630,2630,2630,2630,208
|
|
20240111,140200,4108402165,2630,2630,2635,2630,322
|
|
20240111,140100,4107555245,2635,2635,2635,2635,10
|
|
20240111,140000,4107528895,2630,2635,2640,2630,2686
|
|
20240111,135900,4100461040,2635,2635,2635,2635,1398
|
|
20240111,135800,4096777310,2640,2635,2640,2635,3549
|
|
20240111,135700,4087425340,2635,2635,2635,2635,1000
|
|
20240111,135600,4084790340,2635,2640,2640,2635,1370
|
|
20240111,135500,4081180385,2640,2635,2640,2635,1036
|
|
20240111,135400,4078450445,2640,2640,2640,2640,0
|
|
20240111,135300,4078450445,2640,2640,2640,2640,55
|
|
20240111,135200,4078305245,2640,2640,2640,2640,0
|
|
20240111,135100,4078305245,2640,2640,2640,2640,1382
|
|
20240111,135000,4074656765,2640,2640,2640,2640,8
|
|
20240111,134900,4074635645,2645,2645,2645,2645,0
|
|
20240111,134800,4074635645,2645,2635,2650,2635,550
|
|
20240111,134700,4073183265,2635,2640,2640,2635,3306
|
|
20240111,134600,4064471900,2635,2640,2640,2635,1825
|
|
20240111,134500,4059660400,2640,2640,2640,2640,70
|
|
20240111,134400,4059475600,2640,2640,2640,2640,0
|
|
20240111,134300,4059475600,2640,2640,2640,2640,0
|
|
20240111,134200,4059475600,2640,2640,2640,2640,100
|
|
20240111,134100,4059211600,2640,2640,2640,2640,78
|
|
20240111,134000,4059005680,2640,2640,2640,2640,927
|
|
20240111,133900,4056558400,2640,2645,2645,2640,1136
|
|
20240111,133800,4053559215,2640,2640,2640,2640,1014
|
|
20240111,133700,4050882255,2640,2640,2640,2640,188
|
|
20240111,133600,4050385935,2650,2650,2650,2640,5575
|
|
20240111,133500,4035639325,2650,2645,2650,2645,331
|
|
20240111,133400,4034763805,2645,2645,2645,2645,301
|
|
20240111,133300,4033967660,2645,2650,2650,2645,502
|
|
20240111,133200,4032639595,2645,2645,2650,2645,489
|
|
20240111,133100,4031344940,2650,2650,2650,2650,16
|
|
20240111,133000,4031302540,2645,2645,2645,2645,750
|
|
20240111,132900,4029318790,2650,2645,2650,2645,1613
|
|
20240111,132800,4025046910,2650,2650,2650,2650,356
|
|
20240111,132700,4024103510,2650,2650,2650,2650,101
|
|
20240111,132600,4023835860,2645,2650,2650,2645,605
|
|
20240111,132500,4022235620,2650,2650,2650,2650,87
|
|
20240111,132400,4022005070,2650,2650,2650,2650,60
|
|
20240111,132300,4021846070,2650,2645,2650,2645,130
|
|
20240111,132200,4021501965,2645,2645,2645,2645,29
|
|
20240111,132100,4021425260,2650,2650,2650,2650,5
|
|
20240111,132000,4021412010,2650,2650,2650,2650,10
|
|
20240111,131900,4021385510,2640,2645,2650,2640,1129
|
|
20240111,131800,4018404105,2650,2650,2650,2650,30
|
|
20240111,131700,4018324605,2650,2650,2650,2650,50
|
|
20240111,131600,4018192105,2650,2645,2650,2640,526
|
|
20240111,131500,4016802175,2645,2645,2645,2640,1641
|
|
20240111,131400,4012466535,2645,2640,2645,2635,704
|
|
20240111,131300,4010607625,2640,2640,2640,2635,215
|
|
20240111,131200,4010040700,2640,2645,2645,2635,3323
|
|
20240111,131100,4001277665,2645,2645,2645,2645,20
|
|
20240111,131000,4001224765,2640,2640,2640,2640,204
|
|
20240111,130900,4000686205,2640,2640,2640,2640,20
|
|
20240111,130800,4000633405,2640,2650,2650,2640,2012
|
|
20240111,130700,3995321605,2645,2650,2650,2645,101
|
|
20240111,130600,3995054455,2640,2640,2640,2640,0
|
|
20240111,130500,3995054455,2640,2640,2640,2640,0
|
|
20240111,130400,3995054455,2640,2640,2640,2640,5733
|
|
20240111,130300,3979919335,2640,2640,2640,2640,1962
|
|
20240111,130200,3974739655,2645,2645,2645,2645,940
|
|
20240111,130100,3972253355,2645,2645,2645,2645,30
|
|
20240111,130000,3972174005,2645,2645,2645,2645,45
|
|
20240111,125900,3972054980,2640,2645,2645,2640,1751
|
|
20240111,125800,3967423760,2645,2645,2645,2645,50
|
|
20240111,125700,3967291510,2645,2650,2650,2645,54
|
|
20240111,125600,3967148660,2650,2650,2650,2650,0
|
|
20240111,125500,3967148660,2650,2645,2650,2645,1319
|
|
20240111,125400,3963659650,2650,2650,2650,2650,0
|
|
20240111,125300,3963659650,2650,2650,2650,2650,733
|
|
20240111,125200,3961717200,2650,2650,2650,2650,0
|
|
20240111,125100,3961717200,2650,2650,2650,2650,3
|
|
20240111,125000,3961709250,2645,2645,2645,2645,4143
|
|
20240111,124900,3950751015,2645,2645,2645,2645,100
|
|
20240111,124800,3950486515,2640,2640,2640,2640,350
|
|
20240111,124700,3949562515,2640,2645,2645,2640,19
|
|
20240111,124600,3949512285,2645,2640,2645,2640,7
|
|
20240111,124500,3949493775,2645,2640,2645,2640,265
|
|
20240111,124400,3948793910,2640,2645,2645,2640,104
|
|
20240111,124300,3948519330,2645,2640,2645,2640,11
|
|
20240111,124200,3948490285,2645,2645,2645,2645,40
|
|
20240111,124100,3948384485,2640,2640,2640,2640,185
|
|
20240111,124000,3947896085,2640,2640,2645,2640,4629
|
|
20240111,123900,3935675480,2645,2640,2645,2640,17
|
|
20240111,123800,3935630590,2640,2640,2640,2640,5202
|
|
20240111,123700,3921897310,2640,2645,2645,2640,2113
|
|
20240111,123600,3916317870,2645,2645,2645,2640,640
|
|
20240111,123500,3914625645,2645,2645,2645,2640,213
|
|
20240111,123400,3914063235,2645,2645,2645,2640,3027
|
|
20240111,123300,3906067970,2645,2645,2645,2645,2078
|
|
20240111,123200,3900571660,2640,2640,2645,2640,1087
|
|
20240111,123100,3897701530,2640,2640,2640,2640,186
|
|
20240111,123000,3897210490,2640,2640,2645,2640,828
|
|
20240111,122900,3895024565,2640,2645,2645,2640,3595
|
|
20240111,122800,3885522830,2645,2645,2645,2645,350
|
|
20240111,122700,3884597080,2645,2645,2650,2645,647
|
|
20240111,122600,3882885660,2645,2650,2650,2645,3925
|
|
20240111,122500,3872503930,2645,2650,2650,2645,1500
|
|
20240111,122400,3868531280,2645,2650,2655,2645,131
|
|
20240111,122300,3868183935,2650,2655,2655,2650,5971
|
|
20240111,122200,3852332850,2655,2655,2655,2655,4
|
|
20240111,122100,3852322230,2655,2655,2655,2655,940
|
|
20240111,122000,3849826530,2655,2660,2660,2655,754
|
|
20240111,121900,3847824605,2660,2655,2660,2655,1449
|
|
20240111,121800,3843977255,2655,2655,2655,2650,1502
|
|
20240111,121700,3839991540,2655,2650,2655,2650,3577
|
|
20240111,121600,3830511100,2650,2650,2650,2650,0
|
|
20240111,121500,3830511100,2650,2650,2650,2650,609
|
|
20240111,121400,3828897250,2650,2650,2650,2650,76
|
|
20240111,121300,3828695850,2650,2645,2650,2645,2309
|
|
20240111,121200,3822577500,2645,2645,2645,2645,210
|
|
20240111,121100,3822022050,2645,2645,2645,2645,2402
|
|
20240111,121000,3815668760,2645,2645,2645,2645,127
|
|
20240111,120900,3815332845,2645,2650,2650,2645,1233
|
|
20240111,120800,3812071050,2645,2650,2655,2645,872
|
|
20240111,120700,3809759770,2650,2650,2655,2650,2117
|
|
20240111,120600,3804149700,2655,2650,2655,2650,153
|
|
20240111,120500,3803744205,2650,2650,2650,2650,365
|
|
20240111,120400,3802776955,2655,2655,2655,2655,64
|
|
20240111,120300,3802607035,2655,2650,2655,2650,1003
|
|
20240111,120200,3799949060,2650,2650,2650,2650,458
|
|
20240111,120100,3798735360,2655,2650,2655,2650,444
|
|
20240111,120000,3797558540,2650,2650,2650,2650,2021
|
|
20240111,115900,3792202890,2650,2650,2650,2650,500
|
|
20240111,115800,3790877890,2655,2655,2655,2655,9
|
|
20240111,115700,3790853995,2655,2660,2660,2655,260
|
|
20240111,115600,3790163675,2650,2650,2650,2650,262
|
|
20240111,115500,3789469375,2650,2650,2665,2650,12088
|
|
20240111,115400,3757422475,2655,2655,2655,2650,675
|
|
20240111,115300,3755633200,2655,2655,2655,2655,40
|
|
20240111,115200,3755527000,2655,2660,2660,2655,721
|
|
20240111,115100,3753612740,2655,2660,2660,2655,2015
|
|
20240111,115000,3748262910,2660,2655,2660,2655,510
|
|
20240111,114900,3746908810,2655,2655,2655,2655,11
|
|
20240111,114800,3746879605,2655,2655,2655,2655,400
|
|
20240111,114700,3745817605,2660,2660,2660,2660,0
|
|
20240111,114600,3745817605,2660,2660,2660,2660,798
|
|
20240111,114500,3743694925,2660,2655,2660,2655,101
|
|
20240111,114400,3743426765,2655,2655,2655,2655,100
|
|
20240111,114300,3743161265,2655,2660,2660,2655,221
|
|
20240111,114200,3742574455,2660,2660,2660,2660,0
|
|
20240111,114100,3742574455,2660,2655,2660,2655,185
|
|
20240111,114000,3742082400,2655,2655,2660,2650,1110
|
|
20240111,113900,3739140545,2650,2655,2660,2650,6828
|
|
20240111,113800,3721012175,2655,2660,2660,2655,2473
|
|
20240111,113700,3714435045,2665,2660,2665,2660,213
|
|
20240111,113600,3713868285,2660,2660,2660,2660,1462
|
|
20240111,113500,3709979365,2660,2665,2665,2660,3
|
|
20240111,113400,3709971375,2665,2665,2665,2665,26
|
|
20240111,113300,3709902085,2670,2665,2670,2660,651
|
|
20240111,113200,3708168915,2665,2665,2670,2665,744
|
|
20240111,113100,3706186150,2670,2670,2670,2670,1167
|
|
20240111,113000,3703070260,2670,2665,2670,2665,164
|
|
20240111,112900,3702633190,2665,2670,2670,2665,101
|
|
20240111,112800,3702364020,2665,2670,2675,2665,2127
|
|
20240111,112700,3696683790,2675,2665,2675,2665,10051
|
|
20240111,112600,3669859075,2660,2660,2665,2660,1219
|
|
20240111,112500,3666614835,2665,2665,2665,2665,2
|
|
20240111,112400,3666609505,2660,2660,2660,2660,3229
|
|
20240111,112300,3658020365,2660,2660,2660,2660,869
|
|
20240111,112200,3655708825,2660,2660,2665,2660,1314
|
|
20240111,112100,3652207520,2660,2660,2660,2660,0
|
|
20240111,112000,3652207520,2660,2660,2665,2660,142
|
|
20240111,111900,3651829790,2660,2665,2665,2660,801
|
|
20240111,111800,3649696625,2660,2660,2660,2660,20
|
|
20240111,111700,3649643425,2665,2665,2665,2660,1034
|
|
20240111,111600,3646892520,2660,2660,2660,2660,101
|
|
20240111,111500,3646623860,2660,2665,2665,2660,435
|
|
20240111,111400,3645464700,2665,2660,2665,2660,52
|
|
20240111,111300,3645326370,2660,2665,2670,2660,1456
|
|
20240111,111200,3641439645,2670,2665,2670,2665,13941
|
|
20240111,111100,3604222175,2665,2665,2665,2665,2098
|
|
20240111,111000,3598631005,2660,2660,2660,2655,5314
|
|
20240111,110900,3584502980,2660,2655,2660,2655,1153
|
|
20240111,110800,3581441740,2655,2650,2655,2645,7014
|
|
20240111,110700,3562826275,2650,2650,2655,2650,21086
|
|
20240111,110600,3506948370,2650,2655,2655,2650,1820
|
|
20240111,110500,3502121315,2655,2650,2655,2650,1289
|
|
20240111,110400,3498704270,2650,2655,2655,2650,838
|
|
20240111,110300,3496481885,2655,2655,2655,2655,800
|
|
20240111,110200,3494357885,2655,2655,2655,2655,1357
|
|
20240111,110100,3490755050,2655,2655,2655,2655,873
|
|
20240111,110000,3488437235,2655,2655,2655,2655,705
|
|
20240111,105900,3486565460,2655,2660,2660,2655,1491
|
|
20240111,105800,3482605400,2660,2660,2660,2660,2003
|
|
20240111,105700,3477277420,2660,2660,2660,2660,32
|
|
20240111,105600,3477192300,2660,2660,2660,2660,129
|
|
20240111,105500,3476849160,2660,2660,2660,2660,1173
|
|
20240111,105400,3473728980,2655,2660,2660,2655,510
|
|
20240111,105300,3472374880,2655,2660,2660,2655,7779
|
|
20240111,105200,3451721595,2665,2665,2665,2665,10
|
|
20240111,105100,3451694945,2665,2665,2665,2655,532
|
|
20240111,105000,3450282185,2655,2660,2660,2655,611
|
|
20240111,104900,3448657060,2665,2665,2665,2665,352
|
|
20240111,104800,3447718980,2665,2660,2665,2655,2503
|
|
20240111,104700,3441063485,2660,2660,2665,2660,1318
|
|
20240111,104600,3437556215,2665,2660,2665,2655,4785
|
|
20240111,104500,3424840090,2660,2660,2660,2655,246
|
|
20240111,104400,3424185735,2665,2660,2665,2660,3188
|
|
20240111,104300,3415703450,2660,2670,2670,2660,133
|
|
20240111,104200,3415349550,2660,2665,2665,2660,1251
|
|
20240111,104100,3412016795,2665,2665,2670,2660,449
|
|
20240111,104000,3410820990,2670,2660,2670,2655,749
|
|
20240111,103900,3408827685,2660,2660,2665,2655,15076
|
|
20240111,103800,3368764445,2665,2670,2675,2665,8868
|
|
20240111,103700,3345103410,2670,2670,2675,2665,5030
|
|
20240111,103600,3331672815,2675,2670,2675,2670,34
|
|
20240111,103500,3331581875,2675,2675,2675,2670,2664
|
|
20240111,103400,3324458190,2675,2670,2675,2665,1868
|
|
20240111,103300,3319470550,2670,2670,2670,2665,247
|
|
20240111,103200,3318811440,2670,2665,2670,2665,950
|
|
20240111,103100,3316279250,2660,2665,2665,2660,1129
|
|
20240111,103000,3313271105,2660,2660,2665,2660,5516
|
|
20240111,102900,3298598015,2665,2665,2665,2660,1733
|
|
20240111,102800,3293987480,2660,2660,2665,2660,7129
|
|
20240111,102700,3275008180,2660,2665,2670,2660,9580
|
|
20240111,102600,3249476380,2670,2670,2670,2670,710
|
|
20240111,102500,3247580680,2670,2675,2675,2670,1826
|
|
20240111,102400,3242705155,2675,2670,2675,2670,518
|
|
20240111,102300,3241322015,2675,2670,2675,2670,943
|
|
20240111,102200,3238799595,2675,2670,2675,2665,2165
|
|
20240111,102100,3233025825,2675,2675,2675,2665,8751
|
|
20240111,102000,3209631520,2675,2670,2675,2665,1575
|
|
20240111,101900,3205427250,2670,2675,2675,2670,4099
|
|
20240111,101800,3194480440,2675,2680,2680,2675,762
|
|
20240111,101700,3192441490,2680,2680,2680,2680,129
|
|
20240111,101600,3192095770,2685,2675,2685,2665,21973
|
|
20240111,101500,3133383460,2680,2680,2680,2675,3136
|
|
20240111,101400,3124992295,2685,2680,2685,2675,1937
|
|
20240111,101300,3119803035,2680,2680,2690,2675,9194
|
|
20240111,101200,3095152425,2690,2695,2695,2680,4865
|
|
20240111,101100,3082085770,2690,2695,2700,2690,4038
|
|
20240111,101000,3071220145,2695,2690,2695,2685,4918
|
|
20240111,100900,3057976585,2690,2690,2690,2685,1878
|
|
20240111,100800,3052926915,2690,2690,2695,2690,4678
|
|
20240111,100700,3040343090,2690,2705,2705,2680,3735
|
|
20240111,100600,3030304405,2705,2675,2705,2670,23358
|
|
20240111,100500,2967465970,2675,2680,2680,2675,3146
|
|
20240111,100400,2959047415,2680,2670,2680,2670,7772
|
|
20240111,100300,2938275090,2675,2680,2680,2675,2171
|
|
20240111,100200,2932464960,2680,2685,2685,2680,1786
|
|
20240111,100100,2927678315,2685,2685,2685,2675,10997
|
|
20240111,100000,2898213940,2685,2675,2685,2675,6596
|
|
20240111,095900,2880524895,2675,2690,2690,2665,14200
|
|
20240111,095800,2842518820,2685,2670,2685,2670,2321
|
|
20240111,095700,2836296580,2670,2665,2675,2660,3648
|
|
20240111,095600,2826568990,2670,2685,2690,2660,31892
|
|
20240111,095500,2741343065,2690,2695,2700,2680,12040
|
|
20240111,095400,2708966370,2695,2695,2700,2675,20334
|
|
20240111,095300,2654325310,2695,2695,2715,2685,25665
|
|
20240111,095200,2585074190,2695,2720,2730,2675,95636
|
|
20240111,095100,2325321150,2715,2675,2730,2670,162881
|
|
20240111,095000,1884369805,2670,2660,2670,2660,2094
|
|
20240111,094900,1878787925,2660,2660,2665,2660,1169
|
|
20240111,094800,1875678375,2660,2655,2665,2655,691
|
|
20240111,094700,1873840220,2660,2665,2665,2655,2929
|
|
20240111,094600,1866059525,2660,2665,2670,2655,5451
|
|
20240111,094500,1851553855,2665,2670,2675,2665,165
|
|
20240111,094400,1851113310,2675,2660,2675,2660,4235
|
|
20240111,094300,1839830735,2665,2665,2675,2665,2001
|
|
20240111,094200,1834497210,2665,2665,2680,2665,6890
|
|
20240111,094100,1816077680,2660,2665,2665,2660,3679
|
|
20240111,094000,1806275240,2665,2665,2665,2660,1024
|
|
20240111,093900,1803548700,2660,2660,2665,2660,1002
|
|
20240111,093800,1800883375,2660,2660,2660,2655,545
|
|
20240111,093700,1799433680,2660,2655,2660,2655,474
|
|
20240111,093600,1798173295,2660,2660,2665,2660,2449
|
|
20240111,093500,1791658945,2655,2660,2660,2655,1775
|
|
20240111,093400,1786943320,2665,2665,2665,2655,9971
|
|
20240111,093300,1760422635,2670,2655,2670,2650,4575
|
|
20240111,093200,1748247515,2655,2665,2665,2650,18158
|
|
20240111,093100,1699946735,2665,2665,2670,2665,4862
|
|
20240111,093000,1686981495,2670,2670,2675,2665,19878
|
|
20240111,092900,1633909735,2675,2680,2680,2675,19851
|
|
20240111,092800,1580749775,2680,2675,2680,2675,4955
|
|
20240111,092700,1567475450,2680,2680,2685,2670,15293
|
|
20240111,092600,1526545370,2680,2680,2680,2670,10529
|
|
20240111,092500,1498367830,2680,2655,2685,2655,29674
|
|
20240111,092400,1419111555,2655,2645,2655,2640,10023
|
|
20240111,092300,1392508695,2640,2655,2655,2640,6040
|
|
20240111,092200,1376537660,2655,2650,2660,2650,257
|
|
20240111,092100,1375855275,2655,2655,2660,2645,2996
|
|
20240111,092000,1367908750,2655,2655,2665,2655,2181
|
|
20240111,091900,1362107790,2655,2650,2660,2640,11550
|
|
20240111,091800,1331454710,2650,2650,2650,2635,9335
|
|
20240111,091700,1306733680,2650,2635,2650,2630,15848
|
|
20240111,091600,1264865855,2635,2635,2640,2635,20235
|
|
20240111,091500,1211543960,2635,2645,2645,2635,12352
|
|
20240111,091400,1178949705,2645,2645,2650,2645,4188
|
|
20240111,091300,1167870340,2650,2650,2655,2635,3537
|
|
20240111,091200,1158513835,2650,2645,2650,2640,6049
|
|
20240111,091100,1142508775,2645,2645,2645,2640,7404
|
|
20240111,091000,1122949625,2640,2640,2645,2640,1632
|
|
20240111,090900,1118641040,2635,2645,2650,2635,7983
|
|
20240111,090800,1097552780,2645,2640,2650,2635,10827
|
|
20240111,090700,1068914605,2640,2635,2640,2625,7065
|
|
20240111,090600,1050318665,2635,2640,2640,2625,11313
|
|
20240111,090500,1020546175,2640,2630,2650,2630,10411
|
|
20240111,090400,993087650,2645,2630,2650,2625,10136
|
|
20240111,090300,966331290,2630,2640,2645,2620,22733
|
|
20240111,090200,906495295,2635,2645,2665,2635,81713
|
|
20240111,090100,690130835,2645,2665,2665,2635,52905
|
|
20240111,090000,550012905,2645,2670,2670,2620,172751
|