629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,192500,1236722400,2540,2540,2540,2540,0
|
|
20240112,192400,1236722400,2540,2540,2540,2540,0
|
|
20240112,192300,1236722400,2540,2540,2540,2540,0
|
|
20240112,192200,1236722400,2540,2540,2540,2540,0
|
|
20240112,192100,1236722400,2540,2540,2540,2540,0
|
|
20240112,192000,1236722400,2540,2540,2540,2540,0
|
|
20240112,191900,1236722400,2540,2540,2540,2540,0
|
|
20240112,191800,1236722400,2540,2540,2540,2540,0
|
|
20240112,191700,1236722400,2540,2540,2540,2540,0
|
|
20240112,191600,1236722400,2540,2540,2540,2540,0
|
|
20240112,191500,1236722400,2540,2540,2540,2540,0
|
|
20240112,191400,1236722400,2540,2540,2540,2540,0
|
|
20240112,191300,1236722400,2540,2540,2540,2540,0
|
|
20240112,191200,1236722400,2540,2540,2540,2540,0
|
|
20240112,191100,1236722400,2540,2540,2540,2540,0
|
|
20240112,191000,1236722400,2540,2540,2540,2540,0
|
|
20240112,190900,1236722400,2540,2540,2540,2540,0
|
|
20240112,190800,1236722400,2540,2540,2540,2540,0
|
|
20240112,190700,1236722400,2540,2540,2540,2540,0
|
|
20240112,190600,1236722400,2540,2540,2540,2540,0
|
|
20240112,190500,1236722400,2540,2540,2540,2540,0
|
|
20240112,190400,1236722400,2540,2540,2540,2540,0
|
|
20240112,190300,1236722400,2540,2540,2540,2540,0
|
|
20240112,190200,1236722400,2540,2540,2540,2540,0
|
|
20240112,190100,1236722400,2540,2540,2540,2540,0
|
|
20240112,190000,1236722400,2540,2540,2540,2540,0
|
|
20240112,185900,1236722400,2540,2540,2540,2540,0
|
|
20240112,185800,1236722400,2540,2540,2540,2540,0
|
|
20240112,185700,1236722400,2540,2540,2540,2540,0
|
|
20240112,185600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,185500,1236722400,2540,2540,2540,2540,0
|
|
20240112,185400,1236722400,2540,2540,2540,2540,0
|
|
20240112,185300,1236722400,2540,2540,2540,2540,0
|
|
20240112,185200,1236722400,2540,2540,2540,2540,0
|
|
20240112,185100,1236722400,2540,2540,2540,2540,0
|
|
20240112,185000,1236722400,2540,2540,2540,2540,0
|
|
20240112,184900,1236722400,2540,2540,2540,2540,0
|
|
20240112,184800,1236722400,2540,2540,2540,2540,0
|
|
20240112,184700,1236722400,2540,2540,2540,2540,0
|
|
20240112,184600,1236722400,2540,2540,2540,2540,0
|
|
20240112,184500,1236722400,2540,2540,2540,2540,0
|
|
20240112,184400,1236722400,2540,2540,2540,2540,0
|
|
20240112,184300,1236722400,2540,2540,2540,2540,0
|
|
20240112,184200,1236722400,2540,2540,2540,2540,0
|
|
20240112,184100,1236722400,2540,2540,2540,2540,0
|
|
20240112,184000,1236722400,2540,2540,2540,2540,0
|
|
20240112,183900,1236722400,2540,2540,2540,2540,0
|
|
20240112,183800,1236722400,2540,2540,2540,2540,0
|
|
20240112,183700,1236722400,2540,2540,2540,2540,0
|
|
20240112,183600,1236722400,2540,2540,2540,2540,0
|
|
20240112,183500,1236722400,2540,2540,2540,2540,0
|
|
20240112,183400,1236722400,2540,2540,2540,2540,0
|
|
20240112,183300,1236722400,2540,2540,2540,2540,0
|
|
20240112,183200,1236722400,2540,2540,2540,2540,0
|
|
20240112,183100,1236722400,2540,2540,2540,2540,0
|
|
20240112,183000,1236722400,2540,2540,2540,2540,0
|
|
20240112,182900,1236722400,2540,2540,2540,2540,0
|
|
20240112,182800,1236722400,2540,2540,2540,2540,0
|
|
20240112,182700,1236722400,2540,2540,2540,2540,0
|
|
20240112,182600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,182500,1236722400,2540,2540,2540,2540,0
|
|
20240112,182400,1236722400,2540,2540,2540,2540,0
|
|
20240112,182300,1236722400,2540,2540,2540,2540,0
|
|
20240112,182200,1236722400,2540,2540,2540,2540,0
|
|
20240112,182100,1236722400,2540,2540,2540,2540,0
|
|
20240112,182000,1236722400,2540,2540,2540,2540,0
|
|
20240112,181900,1236722400,2540,2540,2540,2540,0
|
|
20240112,181800,1236722400,2540,2540,2540,2540,0
|
|
20240112,181700,1236722400,2540,2540,2540,2540,0
|
|
20240112,181600,1236722400,2540,2540,2540,2540,0
|
|
20240112,181500,1236722400,2540,2540,2540,2540,0
|
|
20240112,181400,1236722400,2540,2540,2540,2540,0
|
|
20240112,181300,1236722400,2540,2540,2540,2540,0
|
|
20240112,181200,1236722400,2540,2540,2540,2540,0
|
|
20240112,181100,1236722400,2540,2540,2540,2540,0
|
|
20240112,181000,1236722400,2540,2540,2540,2540,0
|
|
20240112,180900,1236722400,2540,2540,2540,2540,0
|
|
20240112,180800,1236722400,2540,2540,2540,2540,0
|
|
20240112,180700,1236722400,2540,2540,2540,2540,0
|
|
20240112,180600,1236722400,2540,2540,2540,2540,0
|
|
20240112,180500,1236722400,2540,2540,2540,2540,0
|
|
20240112,180400,1236722400,2540,2540,2540,2540,0
|
|
20240112,180300,1236722400,2540,2540,2540,2540,0
|
|
20240112,180200,1236722400,2540,2540,2540,2540,0
|
|
20240112,180100,1236722400,2540,2540,2540,2540,0
|
|
20240112,180000,1236722400,2540,2540,2540,2540,0
|
|
20240112,175900,1236722400,2540,2540,2540,2540,0
|
|
20240112,175800,1236722400,2540,2540,2540,2540,0
|
|
20240112,175700,1236722400,2540,2540,2540,2540,0
|
|
20240112,175600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,175500,1236722400,2540,2540,2540,2540,0
|
|
20240112,175400,1236722400,2540,2540,2540,2540,0
|
|
20240112,175300,1236722400,2540,2540,2540,2540,0
|
|
20240112,175200,1236722400,2540,2540,2540,2540,0
|
|
20240112,175100,1236722400,2540,2540,2540,2540,0
|
|
20240112,175000,1236722400,2540,2540,2540,2540,0
|
|
20240112,174900,1236722400,2540,2540,2540,2540,0
|
|
20240112,174800,1236722400,2540,2540,2540,2540,0
|
|
20240112,174700,1236722400,2540,2540,2540,2540,0
|
|
20240112,174600,1236722400,2540,2540,2540,2540,0
|
|
20240112,174500,1236722400,2540,2540,2540,2540,0
|
|
20240112,174400,1236722400,2540,2540,2540,2540,0
|
|
20240112,174300,1236722400,2540,2540,2540,2540,0
|
|
20240112,174200,1236722400,2540,2540,2540,2540,0
|
|
20240112,174100,1236722400,2540,2540,2540,2540,0
|
|
20240112,174000,1236722400,2540,2540,2540,2540,0
|
|
20240112,173900,1236722400,2540,2540,2540,2540,0
|
|
20240112,173800,1236722400,2540,2540,2540,2540,0
|
|
20240112,173700,1236722400,2540,2540,2540,2540,0
|
|
20240112,173600,1236722400,2540,2540,2540,2540,0
|
|
20240112,173500,1236722400,2540,2540,2540,2540,0
|
|
20240112,173400,1236722400,2540,2540,2540,2540,0
|
|
20240112,173300,1236722400,2540,2540,2540,2540,0
|
|
20240112,173200,1236722400,2540,2540,2540,2540,0
|
|
20240112,173100,1236722400,2540,2540,2540,2540,0
|
|
20240112,173000,1236722400,2540,2540,2540,2540,0
|
|
20240112,172900,1236722400,2540,2540,2540,2540,0
|
|
20240112,172800,1236722400,2540,2540,2540,2540,0
|
|
20240112,172700,1236722400,2540,2540,2540,2540,0
|
|
20240112,172600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,172500,1236722400,2540,2540,2540,2540,0
|
|
20240112,172400,1236722400,2540,2540,2540,2540,0
|
|
20240112,172300,1236722400,2540,2540,2540,2540,0
|
|
20240112,172200,1236722400,2540,2540,2540,2540,0
|
|
20240112,172100,1236722400,2540,2540,2540,2540,0
|
|
20240112,172000,1236722400,2540,2540,2540,2540,0
|
|
20240112,171900,1236722400,2540,2540,2540,2540,0
|
|
20240112,171800,1236722400,2540,2540,2540,2540,0
|
|
20240112,171700,1236722400,2540,2540,2540,2540,0
|
|
20240112,171600,1236722400,2540,2540,2540,2540,0
|
|
20240112,171500,1236722400,2540,2540,2540,2540,0
|
|
20240112,171400,1236722400,2540,2540,2540,2540,0
|
|
20240112,171300,1236722400,2540,2540,2540,2540,0
|
|
20240112,171200,1236722400,2540,2540,2540,2540,0
|
|
20240112,171100,1236722400,2540,2540,2540,2540,0
|
|
20240112,171000,1236722400,2540,2540,2540,2540,0
|
|
20240112,170900,1236722400,2540,2540,2540,2540,0
|
|
20240112,170800,1236722400,2540,2540,2540,2540,0
|
|
20240112,170700,1236722400,2540,2540,2540,2540,0
|
|
20240112,170600,1236722400,2540,2540,2540,2540,0
|
|
20240112,170500,1236722400,2540,2540,2540,2540,0
|
|
20240112,170400,1236722400,2540,2540,2540,2540,0
|
|
20240112,170300,1236722400,2540,2540,2540,2540,0
|
|
20240112,170200,1236722400,2540,2540,2540,2540,0
|
|
20240112,170100,1236722400,2540,2540,2540,2540,0
|
|
20240112,170000,1236722400,2540,2540,2540,2540,0
|
|
20240112,165900,1236722400,2540,2540,2540,2540,0
|
|
20240112,165800,1236722400,2540,2540,2540,2540,0
|
|
20240112,165700,1236722400,2540,2540,2540,2540,0
|
|
20240112,165600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,165500,1236722400,2540,2540,2540,2540,0
|
|
20240112,165400,1236722400,2540,2540,2540,2540,0
|
|
20240112,165300,1236722400,2540,2540,2540,2540,0
|
|
20240112,165200,1236722400,2540,2540,2540,2540,0
|
|
20240112,165100,1236722400,2540,2540,2540,2540,0
|
|
20240112,165000,1236722400,2540,2540,2540,2540,0
|
|
20240112,164900,1236722400,2540,2540,2540,2540,0
|
|
20240112,164800,1236722400,2540,2540,2540,2540,0
|
|
20240112,164700,1236722400,2540,2540,2540,2540,0
|
|
20240112,164600,1236722400,2540,2540,2540,2540,0
|
|
20240112,164500,1236722400,2540,2540,2540,2540,0
|
|
20240112,164400,1236722400,2540,2540,2540,2540,0
|
|
20240112,164300,1236722400,2540,2540,2540,2540,0
|
|
20240112,164200,1236722400,2540,2540,2540,2540,0
|
|
20240112,164100,1236722400,2540,2540,2540,2540,0
|
|
20240112,164000,1236722400,2540,2540,2540,2540,0
|
|
20240112,163900,1236722400,2540,2540,2540,2540,0
|
|
20240112,163800,1236722400,2540,2540,2540,2540,0
|
|
20240112,163700,1236722400,2540,2540,2540,2540,0
|
|
20240112,163600,1236722400,2540,2540,2540,2540,0
|
|
20240112,163500,1236722400,2540,2540,2540,2540,0
|
|
20240112,163400,1236722400,2540,2540,2540,2540,0
|
|
20240112,163300,1236722400,2540,2540,2540,2540,0
|
|
20240112,163200,1236722400,2540,2540,2540,2540,0
|
|
20240112,163100,1236722400,2540,2540,2540,2540,0
|
|
20240112,163000,1236722400,2540,2540,2540,2540,0
|
|
20240112,162900,1236722400,2540,2540,2540,2540,0
|
|
20240112,162800,1236722400,2540,2540,2540,2540,0
|
|
20240112,162700,1236722400,2540,2540,2540,2540,0
|
|
20240112,162600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,162500,1236722400,2540,2540,2540,2540,0
|
|
20240112,162400,1236722400,2540,2540,2540,2540,0
|
|
20240112,162300,1236722400,2540,2540,2540,2540,0
|
|
20240112,162200,1236722400,2540,2540,2540,2540,0
|
|
20240112,162100,1236722400,2540,2540,2540,2540,0
|
|
20240112,162000,1236722400,2540,2540,2540,2540,0
|
|
20240112,161900,1236722400,2540,2540,2540,2540,0
|
|
20240112,161800,1236722400,2540,2540,2540,2540,0
|
|
20240112,161700,1236722400,2540,2540,2540,2540,0
|
|
20240112,161600,1236722400,2540,2540,2540,2540,0
|
|
20240112,161500,1236722400,2540,2540,2540,2540,0
|
|
20240112,161400,1236722400,2540,2540,2540,2540,0
|
|
20240112,161300,1236722400,2540,2540,2540,2540,0
|
|
20240112,161200,1236722400,2540,2540,2540,2540,0
|
|
20240112,161100,1236722400,2540,2540,2540,2540,0
|
|
20240112,161000,1236722400,2540,2540,2540,2540,0
|
|
20240112,160900,1236722400,2540,2540,2540,2540,0
|
|
20240112,160800,1236722400,2540,2540,2540,2540,0
|
|
20240112,160700,1236722400,2540,2540,2540,2540,0
|
|
20240112,160600,1236722400,2540,2540,2540,2540,0
|
|
20240112,160500,1236722400,2540,2540,2540,2540,0
|
|
20240112,160400,1236722400,2540,2540,2540,2540,0
|
|
20240112,160300,1236722400,2540,2540,2540,2540,0
|
|
20240112,160200,1236722400,2540,2540,2540,2540,0
|
|
20240112,160100,1236722400,2540,2540,2540,2540,0
|
|
20240112,160000,1236722400,2540,2540,2540,2540,0
|
|
20240112,155900,1236722400,2540,2540,2540,2540,0
|
|
20240112,155800,1236722400,2540,2540,2540,2540,0
|
|
20240112,155700,1236722400,2540,2540,2540,2540,0
|
|
20240112,155600,1236722400,2540,2540,2540,2540,18229
|
|
20240112,155500,1236722400,2540,2540,2540,2540,0
|
|
20240112,155400,1236722400,2540,2540,2540,2540,0
|
|
20240112,155300,1236722400,2540,2540,2540,2540,0
|
|
20240112,155200,1236722400,2540,2540,2540,2540,0
|
|
20240112,155100,1236722400,2540,2540,2540,2540,0
|
|
20240112,155000,1236722400,2540,2540,2540,2540,0
|
|
20240112,154900,1236722400,2540,2540,2540,2540,0
|
|
20240112,154800,1236722400,2540,2540,2540,2540,0
|
|
20240112,154700,1236722400,2540,2540,2540,2540,0
|
|
20240112,154600,1236722400,2540,2540,2540,2540,0
|
|
20240112,154500,1236722400,2540,2540,2540,2540,0
|
|
20240112,154400,1236722400,2540,2540,2540,2540,0
|
|
20240112,154300,1236722400,2540,2540,2540,2540,0
|
|
20240112,154200,1236722400,2540,2540,2540,2540,0
|
|
20240112,154100,1236722400,2540,2540,2540,2540,0
|
|
20240112,154000,1236722400,2540,2540,2540,2540,0
|
|
20240112,153900,1236722400,2540,2540,2540,2540,0
|
|
20240112,153800,1236722400,2540,2540,2540,2540,0
|
|
20240112,153700,1236722400,2540,2540,2540,2540,0
|
|
20240112,153600,1236722400,2540,2540,2540,2540,0
|
|
20240112,153500,1236722400,2540,2540,2540,2540,0
|
|
20240112,153400,1236722400,2540,2540,2540,2540,0
|
|
20240112,153300,1236722400,2540,2540,2540,2540,0
|
|
20240112,153200,1236722400,2540,2540,2540,2540,0
|
|
20240112,153100,1236722400,2540,2540,2540,2540,0
|
|
20240112,153000,1236722400,2540,2540,2540,2540,18229
|
|
20240112,152900,1190420740,2545,2545,2545,2545,0
|
|
20240112,152800,1190420740,2545,2545,2545,2545,0
|
|
20240112,152700,1190420740,2545,2545,2545,2545,0
|
|
20240112,152600,1190420740,2545,2545,2545,2545,0
|
|
20240112,152500,1190420740,2545,2545,2545,2545,0
|
|
20240112,152400,1190420740,2545,2545,2545,2545,0
|
|
20240112,152300,1190420740,2545,2545,2545,2545,0
|
|
20240112,152200,1190420740,2545,2545,2545,2545,0
|
|
20240112,152100,1190420740,2545,2545,2545,2545,0
|
|
20240112,152000,1190420740,2545,2545,2545,2545,0
|
|
20240112,151900,1190420740,2545,2540,2550,2540,2889
|
|
20240112,151800,1183067110,2545,2545,2545,2545,1
|
|
20240112,151700,1183064565,2545,2540,2545,2540,46
|
|
20240112,151600,1182947630,2535,2545,2545,2535,1012
|
|
20240112,151500,1180382090,2545,2545,2545,2545,1383
|
|
20240112,151400,1176862355,2545,2540,2545,2540,55
|
|
20240112,151300,1176722555,2540,2540,2540,2540,5
|
|
20240112,151200,1176709855,2540,2550,2550,2540,228
|
|
20240112,151100,1176130505,2545,2545,2545,2540,300
|
|
20240112,151000,1175367500,2550,2550,2550,2550,0
|
|
20240112,150900,1175367500,2550,2545,2550,2545,3707
|
|
20240112,150800,1165916650,2550,2540,2550,2540,5002
|
|
20240112,150700,1153188790,2540,2540,2540,2540,2
|
|
20240112,150600,1153183710,2540,2530,2540,2530,8258
|
|
20240112,150500,1132243345,2530,2525,2530,2525,202
|
|
20240112,150400,1131733285,2525,2530,2530,2525,12
|
|
20240112,150300,1131702935,2525,2525,2525,2525,109
|
|
20240112,150200,1131427710,2525,2525,2525,2525,448
|
|
20240112,150100,1130296510,2520,2525,2525,2520,281
|
|
20240112,150000,1129587085,2520,2525,2525,2520,40
|
|
20240112,145900,1129486200,2520,2525,2525,2520,40
|
|
20240112,145800,1129385350,2525,2525,2525,2525,1411
|
|
20240112,145700,1125822575,2520,2520,2520,2520,520
|
|
20240112,145600,1124512175,2525,2525,2525,2520,81
|
|
20240112,145500,1124307680,2520,2520,2520,2520,543
|
|
20240112,145400,1122939320,2520,2520,2520,2520,0
|
|
20240112,145300,1122939320,2520,2520,2520,2520,400
|
|
20240112,145200,1121931320,2520,2520,2520,2520,250
|
|
20240112,145100,1121301320,2520,2525,2525,2520,1255
|
|
20240112,145000,1118138665,2520,2530,2530,2520,120
|
|
20240112,144900,1117835265,2530,2525,2530,2525,1000
|
|
20240112,144800,1115306510,2525,2525,2525,2525,31
|
|
20240112,144700,1115228235,2525,2525,2525,2525,100
|
|
20240112,144600,1114975735,2530,2530,2530,2530,82
|
|
20240112,144500,1114768275,2530,2525,2530,2525,210
|
|
20240112,144400,1114238015,2530,2530,2530,2530,0
|
|
20240112,144300,1114238015,2530,2530,2530,2530,1
|
|
20240112,144200,1114235485,2530,2530,2530,2530,0
|
|
20240112,144100,1114235485,2530,2530,2530,2530,4
|
|
20240112,144000,1114225365,2530,2530,2530,2530,6
|
|
20240112,143900,1114210185,2530,2530,2530,2530,1
|
|
20240112,143800,1114207655,2525,2530,2530,2525,1003
|
|
20240112,143700,1111675065,2530,2525,2530,2525,108
|
|
20240112,143600,1111401925,2520,2525,2525,2520,5648
|
|
20240112,143500,1097143045,2525,2525,2525,2525,4
|
|
20240112,143400,1097132945,2525,2520,2525,2520,2061
|
|
20240112,143300,1091939120,2520,2520,2520,2520,20
|
|
20240112,143200,1091888720,2525,2525,2525,2525,50
|
|
20240112,143100,1091762470,2520,2525,2525,2520,26
|
|
20240112,143000,1091696945,2525,2525,2525,2525,33
|
|
20240112,142900,1091613620,2525,2525,2525,2525,4
|
|
20240112,142800,1091603520,2520,2520,2520,2520,100
|
|
20240112,142700,1091351520,2520,2525,2525,2520,788
|
|
20240112,142600,1089364320,2525,2525,2525,2525,0
|
|
20240112,142500,1089364320,2525,2525,2525,2525,71
|
|
20240112,142400,1089185045,2525,2525,2525,2525,11
|
|
20240112,142300,1089157270,2525,2525,2525,2525,1041
|
|
20240112,142200,1086528745,2530,2530,2530,2530,1
|
|
20240112,142100,1086526215,2525,2525,2525,2525,200
|
|
20240112,142000,1086021215,2525,2525,2525,2525,1
|
|
20240112,141900,1086018690,2525,2525,2525,2525,0
|
|
20240112,141800,1086018690,2525,2530,2530,2525,1036
|
|
20240112,141700,1083400815,2530,2530,2530,2525,67
|
|
20240112,141600,1083231630,2525,2525,2525,2525,1277
|
|
20240112,141500,1080007205,2525,2525,2525,2525,0
|
|
20240112,141400,1080007205,2525,2525,2525,2525,0
|
|
20240112,141300,1080007205,2525,2525,2525,2525,0
|
|
20240112,141200,1080007205,2525,2525,2525,2525,8
|
|
20240112,141100,1079987005,2525,2525,2525,2525,100
|
|
20240112,141000,1079734505,2520,2520,2520,2520,433
|
|
20240112,140900,1078643345,2520,2520,2520,2520,600
|
|
20240112,140800,1077131345,2525,2525,2525,2525,1
|
|
20240112,140700,1077128820,2525,2520,2525,2520,225
|
|
20240112,140600,1076561815,2520,2515,2520,2515,40
|
|
20240112,140500,1076461115,2525,2525,2525,2525,232
|
|
20240112,140400,1075875315,2520,2520,2520,2520,642
|
|
20240112,140300,1074257475,2520,2520,2520,2520,300
|
|
20240112,140200,1073501475,2520,2520,2520,2520,1160
|
|
20240112,140100,1070578275,2520,2520,2520,2520,1000
|
|
20240112,140000,1068058275,2525,2525,2525,2525,779
|
|
20240112,135900,1066091300,2525,2520,2525,2520,539
|
|
20240112,135800,1064732980,2525,2525,2525,2520,23
|
|
20240112,135700,1064675005,2525,2525,2525,2525,4
|
|
20240112,135600,1064664905,2525,2525,2525,2525,4
|
|
20240112,135500,1064654805,2525,2525,2525,2525,101
|
|
20240112,135400,1064399780,2525,2520,2525,2520,568
|
|
20240112,135300,1062965880,2525,2525,2525,2525,2
|
|
20240112,135200,1062960830,2525,2525,2525,2525,1
|
|
20240112,135100,1062958305,2525,2525,2525,2525,595
|
|
20240112,135000,1061455930,2525,2520,2525,2520,411
|
|
20240112,134900,1060420185,2525,2520,2525,2520,23
|
|
20240112,134800,1060362190,2520,2520,2520,2520,284
|
|
20240112,134700,1059646510,2520,2520,2520,2515,97
|
|
20240112,134600,1059402435,2515,2520,2520,2515,268
|
|
20240112,134500,1058728405,2525,2520,2525,2520,1801
|
|
20240112,134400,1054189880,2520,2520,2520,2520,700
|
|
20240112,134300,1052425880,2520,2520,2520,2520,0
|
|
20240112,134200,1052425880,2520,2515,2520,2515,1196
|
|
20240112,134100,1049417835,2520,2520,2520,2520,4
|
|
20240112,134000,1049407755,2520,2520,2520,2515,707
|
|
20240112,133900,1047629615,2520,2520,2520,2515,14935
|
|
20240112,133800,1010057250,2520,2515,2520,2515,65
|
|
20240112,133700,1009893550,2520,2515,2520,2515,203
|
|
20240112,133600,1009381995,2520,2520,2520,2515,224
|
|
20240112,133500,1008818125,2520,2520,2520,2520,3751
|
|
20240112,133400,999365605,2520,2520,2525,2520,5801
|
|
20240112,133300,984747080,2525,2525,2525,2525,1
|
|
20240112,133200,984744555,2525,2525,2525,2525,300
|
|
20240112,133100,983987055,2525,2525,2525,2525,0
|
|
20240112,133000,983987055,2525,2525,2525,2525,1
|
|
20240112,132900,983984530,2525,2525,2525,2525,4
|
|
20240112,132800,983974430,2525,2520,2525,2520,529
|
|
20240112,132700,982638850,2520,2520,2520,2520,150
|
|
20240112,132600,982260850,2520,2520,2520,2520,0
|
|
20240112,132500,982260850,2520,2520,2520,2520,22
|
|
20240112,132400,982205410,2520,2520,2520,2520,423
|
|
20240112,132300,981139450,2520,2520,2525,2520,2341
|
|
20240112,132200,975240100,2525,2525,2525,2525,0
|
|
20240112,132100,975240100,2525,2520,2525,2520,2190
|
|
20240112,132000,969721290,2520,2515,2520,2515,11353
|
|
20240112,131900,941140345,2520,2520,2520,2520,13337
|
|
20240112,131800,907531105,2520,2520,2520,2520,508
|
|
20240112,131700,906250945,2525,2525,2525,2525,400
|
|
20240112,131600,905240945,2520,2520,2520,2520,1100
|
|
20240112,131500,902468945,2520,2520,2520,2520,2353
|
|
20240112,131400,896539385,2525,2525,2525,2520,100
|
|
20240112,131300,896287035,2525,2525,2525,2525,406
|
|
20240112,131200,895261885,2530,2525,2530,2520,711
|
|
20240112,131100,893466650,2525,2525,2525,2520,132
|
|
20240112,131000,893133450,2525,2525,2525,2525,10
|
|
20240112,130900,893108200,2525,2525,2525,2525,0
|
|
20240112,130800,893108200,2525,2525,2525,2520,270
|
|
20240112,130700,892427725,2525,2525,2525,2525,241
|
|
20240112,130600,891819200,2525,2525,2525,2525,30
|
|
20240112,130500,891743450,2525,2525,2525,2525,71
|
|
20240112,130400,891564175,2525,2530,2530,2525,271
|
|
20240112,130300,890879845,2530,2530,2530,2530,4
|
|
20240112,130200,890869725,2530,2530,2530,2530,0
|
|
20240112,130100,890869725,2530,2530,2530,2530,1
|
|
20240112,130000,890867195,2525,2525,2525,2525,2
|
|
20240112,125900,890862145,2525,2525,2525,2525,0
|
|
20240112,125800,890862145,2525,2530,2530,2525,151
|
|
20240112,125700,890480120,2520,2520,2520,2520,0
|
|
20240112,125600,890480120,2520,2525,2525,2520,80
|
|
20240112,125500,890278270,2520,2520,2520,2520,20
|
|
20240112,125400,890227870,2520,2535,2535,2520,861
|
|
20240112,125300,888057625,2520,2520,2520,2520,0
|
|
20240112,125200,888057625,2520,2520,2520,2520,5024
|
|
20240112,125100,875397145,2520,2525,2525,2520,10772
|
|
20240112,125000,848208780,2525,2525,2530,2520,10723
|
|
20240112,124900,821175560,2525,2530,2530,2525,2833
|
|
20240112,124800,814022165,2530,2530,2530,2530,0
|
|
20240112,124700,814022165,2530,2525,2530,2525,133
|
|
20240112,124600,813685775,2535,2530,2535,2530,256
|
|
20240112,124500,813037315,2530,2530,2530,2530,15
|
|
20240112,124400,812999365,2530,2530,2530,2530,20
|
|
20240112,124300,812948765,2530,2530,2530,2530,20
|
|
20240112,124200,812898165,2530,2530,2530,2530,1
|
|
20240112,124100,812895635,2530,2525,2530,2525,23
|
|
20240112,124000,812837520,2525,2525,2525,2525,380
|
|
20240112,123900,811878020,2525,2530,2530,2525,180
|
|
20240112,123800,811422720,2530,2530,2530,2530,30
|
|
20240112,123700,811346820,2530,2530,2530,2530,0
|
|
20240112,123600,811346820,2530,2530,2530,2530,6
|
|
20240112,123500,811331640,2525,2530,2530,2525,50
|
|
20240112,123400,811205240,2530,2530,2530,2530,50
|
|
20240112,123300,811078740,2530,2530,2535,2525,273
|
|
20240112,123200,810387140,2525,2530,2530,2525,2021
|
|
20240112,123100,805284105,2525,2525,2525,2525,30
|
|
20240112,123000,805208355,2525,2525,2525,2525,0
|
|
20240112,122900,805208355,2525,2525,2525,2525,2
|
|
20240112,122800,805203305,2530,2530,2530,2530,17
|
|
20240112,122700,805160295,2530,2530,2530,2525,2646
|
|
20240112,122600,798478420,2535,2535,2535,2535,20
|
|
20240112,122500,798427720,2535,2535,2535,2535,50
|
|
20240112,122400,798300970,2525,2525,2525,2525,149
|
|
20240112,122300,797924745,2525,2535,2535,2525,22
|
|
20240112,122200,797869065,2530,2530,2530,2530,10
|
|
20240112,122100,797843765,2535,2535,2535,2535,0
|
|
20240112,122000,797843765,2535,2535,2535,2535,0
|
|
20240112,121900,797843765,2535,2535,2535,2535,5
|
|
20240112,121800,797831090,2535,2535,2535,2525,231
|
|
20240112,121700,797246495,2535,2530,2535,2525,121
|
|
20240112,121600,796940955,2525,2530,2530,2525,81
|
|
20240112,121500,796736415,2530,2530,2530,2525,320
|
|
20240112,121400,795926915,2530,2530,2530,2530,481
|
|
20240112,121300,794709985,2530,2530,2530,2530,68
|
|
20240112,121200,794537945,2525,2525,2525,2525,170
|
|
20240112,121100,794108695,2525,2525,2525,2525,0
|
|
20240112,121000,794108695,2525,2530,2530,2525,501
|
|
20240112,120900,792843665,2525,2525,2525,2525,1120
|
|
20240112,120800,790015665,2525,2530,2530,2525,2067
|
|
20240112,120700,784788750,2530,2535,2535,2530,308
|
|
20240112,120600,784009460,2535,2535,2535,2535,1
|
|
20240112,120500,784006925,2535,2530,2535,2530,246
|
|
20240112,120400,783383820,2530,2525,2530,2525,501
|
|
20240112,120300,782118760,2530,2530,2530,2525,23
|
|
20240112,120200,782060670,2525,2530,2530,2525,220
|
|
20240112,120100,781504130,2535,2535,2535,2535,4
|
|
20240112,120000,781493990,2535,2535,2535,2535,0
|
|
20240112,115900,781493990,2535,2535,2535,2535,0
|
|
20240112,115800,781493990,2535,2535,2535,2535,0
|
|
20240112,115700,781493990,2535,2535,2535,2530,1002
|
|
20240112,115600,778958920,2535,2535,2535,2525,24
|
|
20240112,115500,778898260,2525,2525,2530,2525,40
|
|
20240112,115400,778797210,2530,2525,2530,2525,1900
|
|
20240112,115300,773993210,2530,2530,2530,2530,1500
|
|
20240112,115200,770198210,2525,2525,2525,2525,0
|
|
20240112,115100,770198210,2525,2530,2530,2525,5011
|
|
20240112,115000,757545380,2530,2530,2530,2525,824
|
|
20240112,114900,755460990,2535,2535,2535,2535,0
|
|
20240112,114800,755460990,2535,2535,2535,2535,0
|
|
20240112,114700,755460990,2535,2535,2535,2535,2
|
|
20240112,114600,755455920,2535,2535,2535,2535,31
|
|
20240112,114500,755377335,2535,2535,2535,2535,31
|
|
20240112,114400,755298750,2530,2530,2530,2530,20
|
|
20240112,114300,755248150,2530,2530,2530,2530,299
|
|
20240112,114200,754491680,2530,2530,2530,2530,2065
|
|
20240112,114100,749267230,2535,2535,2535,2535,0
|
|
20240112,114000,749267230,2535,2530,2535,2530,218
|
|
20240112,113900,748715685,2530,2535,2535,2530,610
|
|
20240112,113800,747171835,2530,2530,2530,2530,9
|
|
20240112,113700,747149065,2530,2535,2535,2530,25
|
|
20240112,113600,747085790,2535,2535,2535,2535,101
|
|
20240112,113500,746829755,2535,2535,2535,2535,2
|
|
20240112,113400,746824685,2535,2530,2535,2530,22
|
|
20240112,113300,746769015,2530,2530,2530,2530,1060
|
|
20240112,113200,744087215,2530,2530,2530,2530,50
|
|
20240112,113100,743960715,2530,2530,2530,2530,800
|
|
20240112,113000,741936715,2530,2530,2530,2530,20
|
|
20240112,112900,741886115,2535,2535,2535,2535,435
|
|
20240112,112800,740783390,2530,2530,2530,2530,50
|
|
20240112,112700,740656890,2530,2530,2530,2530,1300
|
|
20240112,112600,737367890,2530,2530,2530,2530,9
|
|
20240112,112500,737345120,2530,2530,2530,2530,59
|
|
20240112,112400,737195850,2530,2530,2530,2530,1
|
|
20240112,112300,737193320,2530,2530,2530,2530,64
|
|
20240112,112200,737031400,2525,2525,2525,2525,0
|
|
20240112,112100,737031400,2525,2525,2525,2525,20
|
|
20240112,112000,736980900,2530,2530,2530,2530,104
|
|
20240112,111900,736717780,2530,2530,2530,2530,91
|
|
20240112,111800,736487550,2530,2530,2530,2530,0
|
|
20240112,111700,736487550,2530,2530,2530,2530,0
|
|
20240112,111600,736487550,2530,2530,2530,2530,4
|
|
20240112,111500,736477430,2530,2530,2530,2530,1
|
|
20240112,111400,736474900,2525,2530,2530,2525,1188
|
|
20240112,111300,733469295,2530,2530,2535,2530,650
|
|
20240112,111200,731824610,2535,2535,2535,2535,201
|
|
20240112,111100,731315075,2535,2535,2535,2530,403
|
|
20240112,111000,730295470,2530,2535,2535,2530,64
|
|
20240112,110900,730133430,2535,2530,2535,2530,4573
|
|
20240112,110800,718548740,2525,2525,2525,2525,200
|
|
20240112,110700,718043740,2530,2530,2530,2530,142
|
|
20240112,110600,717684480,2530,2525,2530,2525,2001
|
|
20240112,110500,712631950,2530,2530,2530,2525,392
|
|
20240112,110400,711642135,2530,2535,2535,2530,825
|
|
20240112,110300,709554880,2535,2530,2535,2530,2628
|
|
20240112,110200,702906035,2530,2530,2530,2530,1
|
|
20240112,110100,702903505,2530,2530,2530,2530,1
|
|
20240112,110000,702900975,2530,2530,2530,2530,9
|
|
20240112,105900,702878205,2530,2525,2530,2525,319
|
|
20240112,105800,702071635,2525,2530,2530,2525,163
|
|
20240112,105700,701659345,2535,2535,2535,2535,100
|
|
20240112,105600,701405845,2535,2535,2535,2535,1
|
|
20240112,105500,701403310,2530,2530,2530,2525,541
|
|
20240112,105400,700036080,2535,2535,2535,2535,13
|
|
20240112,105300,700003125,2535,2535,2535,2530,513
|
|
20240112,105200,698705220,2535,2535,2535,2530,985
|
|
20240112,105100,696209400,2530,2535,2535,2530,35
|
|
20240112,105000,696120825,2530,2535,2535,2530,17
|
|
20240112,104900,696077785,2535,2535,2535,2535,101
|
|
20240112,104800,695821750,2530,2530,2530,2530,1500
|
|
20240112,104700,692026750,2535,2535,2535,2535,10
|
|
20240112,104600,692001400,2535,2535,2535,2530,57
|
|
20240112,104500,691857155,2535,2530,2535,2530,201
|
|
20240112,104400,691348620,2535,2530,2535,2525,42
|
|
20240112,104300,691242520,2535,2530,2535,2530,57
|
|
20240112,104200,691098295,2530,2530,2530,2530,146
|
|
20240112,104100,690728915,2535,2530,2535,2525,1255
|
|
20240112,104000,687551255,2530,2530,2530,2525,221
|
|
20240112,103900,686992225,2530,2525,2530,2525,57
|
|
20240112,103800,686848035,2525,2525,2530,2525,2041
|
|
20240112,103700,681694505,2525,2525,2525,2525,0
|
|
20240112,103600,681694505,2525,2520,2525,2520,154
|
|
20240112,103500,681305810,2525,2525,2525,2520,695
|
|
20240112,103400,679551630,2530,2530,2530,2525,5021
|
|
20240112,103300,666873500,2525,2520,2525,2520,2
|
|
20240112,103200,666868455,2520,2525,2525,2520,392
|
|
20240112,103100,665879255,2525,2525,2525,2520,1228
|
|
20240112,103000,662783555,2520,2520,2520,2520,0
|
|
20240112,102900,662783555,2520,2520,2520,2520,1021
|
|
20240112,102800,660210635,2520,2520,2530,2515,10382
|
|
20240112,102700,634047520,2520,2520,2525,2520,415
|
|
20240112,102600,633001220,2525,2525,2525,2525,1480
|
|
20240112,102500,629264220,2525,2525,2530,2525,674
|
|
20240112,102400,627562120,2520,2525,2530,2520,5361
|
|
20240112,102300,614026050,2525,2530,2530,2525,290
|
|
20240112,102200,613292780,2520,2530,2530,2520,17445
|
|
20240112,102100,569293565,2530,2530,2530,2530,690
|
|
20240112,102000,567547865,2530,2530,2535,2530,275
|
|
20240112,101900,566852085,2530,2530,2530,2525,790
|
|
20240112,101800,564857325,2530,2530,2535,2530,3295
|
|
20240112,101700,556520950,2535,2535,2535,2535,1
|
|
20240112,101600,556518415,2535,2535,2535,2535,2
|
|
20240112,101500,556513345,2530,2530,2530,2530,190
|
|
20240112,101400,556032645,2530,2535,2535,2530,203
|
|
20240112,101300,555519040,2535,2530,2535,2530,128
|
|
20240112,101200,555194700,2530,2535,2535,2530,259
|
|
20240112,101100,554538735,2535,2530,2535,2530,115
|
|
20240112,101000,554247280,2535,2535,2535,2530,497
|
|
20240112,100900,552989850,2535,2535,2535,2535,4
|
|
20240112,100800,552979710,2530,2530,2535,2525,1186
|
|
20240112,100700,549979375,2535,2530,2535,2530,3
|
|
20240112,100600,549971780,2530,2530,2535,2530,2895
|
|
20240112,100500,542647415,2530,2530,2530,2525,105
|
|
20240112,100400,542382260,2530,2535,2535,2530,1118
|
|
20240112,100300,539553715,2535,2535,2535,2535,756
|
|
20240112,100200,537637255,2535,2530,2535,2530,543
|
|
20240112,100100,536263460,2525,2525,2525,2525,89
|
|
20240112,100000,536038735,2525,2525,2525,2525,173
|
|
20240112,095900,535601910,2530,2530,2530,2525,7681
|
|
20240112,095800,516207370,2530,2535,2535,2530,226
|
|
20240112,095700,515635575,2530,2535,2535,2530,265
|
|
20240112,095600,514965115,2535,2535,2535,2530,2711
|
|
20240112,095500,508101230,2530,2535,2535,2530,3124
|
|
20240112,095400,500197395,2535,2535,2540,2525,4568
|
|
20240112,095300,488636120,2525,2530,2530,2525,1590
|
|
20240112,095200,484616635,2530,2525,2530,2525,1214
|
|
20240112,095100,481549295,2530,2530,2530,2525,2550
|
|
20240112,095000,475110520,2530,2525,2530,2525,2485
|
|
20240112,094900,468833885,2530,2525,2530,2525,3009
|
|
20240112,094800,461236140,2530,2530,2530,2525,462
|
|
20240112,094700,460067285,2530,2530,2530,2530,756
|
|
20240112,094600,458154605,2525,2530,2530,2525,519
|
|
20240112,094500,456841620,2530,2525,2530,2520,2184
|
|
20240112,094400,451328210,2530,2520,2530,2520,463
|
|
20240112,094300,450159175,2525,2525,2525,2525,6
|
|
20240112,094200,450144025,2525,2525,2530,2525,871
|
|
20240112,094100,447944745,2525,2525,2525,2525,365
|
|
20240112,094000,447023120,2525,2525,2525,2525,300
|
|
20240112,093900,446265620,2525,2530,2530,2525,125
|
|
20240112,093800,445949870,2530,2525,2530,2520,4770
|
|
20240112,093700,433904735,2530,2530,2530,2530,358
|
|
20240112,093600,432998995,2530,2530,2530,2530,1102
|
|
20240112,093500,430210935,2530,2530,2530,2525,3104
|
|
20240112,093400,422372825,2525,2530,2530,2525,837
|
|
20240112,093300,420257715,2530,2525,2530,2525,2385
|
|
20240112,093200,414235565,2525,2530,2535,2525,1546
|
|
20240112,093100,410328970,2530,2530,2535,2530,831
|
|
20240112,093000,408226535,2535,2535,2535,2530,268
|
|
20240112,092900,407548025,2535,2530,2535,2530,11
|
|
20240112,092800,407520165,2525,2530,2530,2525,2359
|
|
20240112,092700,401562645,2530,2535,2535,2525,2988
|
|
20240112,092600,394003995,2530,2530,2535,2530,4051
|
|
20240112,092500,383754935,2530,2535,2535,2525,2990
|
|
20240112,092400,376199525,2530,2535,2535,2530,1122
|
|
20240112,092300,373360305,2530,2525,2530,2525,2730
|
|
20240112,092200,366463555,2525,2525,2525,2525,1942
|
|
20240112,092100,361560005,2525,2530,2530,2525,1636
|
|
20240112,092000,357424920,2535,2530,2535,2530,2009
|
|
20240112,091900,352340290,2535,2535,2540,2530,2600
|
|
20240112,091800,345755160,2535,2535,2540,2530,1314
|
|
20240112,091700,342429255,2540,2540,2540,2530,10709
|
|
20240112,091600,315299035,2540,2540,2540,2535,3955
|
|
20240112,091500,305253970,2540,2540,2540,2535,5358
|
|
20240112,091400,291650635,2545,2545,2545,2540,1212
|
|
20240112,091300,288569135,2545,2540,2545,2540,2634
|
|
20240112,091200,281878750,2540,2545,2550,2540,1834
|
|
20240112,091100,277219420,2550,2550,2550,2545,345
|
|
20240112,091000,276341170,2545,2545,2545,2535,4295
|
|
20240112,090900,265436610,2545,2560,2560,2535,18448
|
|
20240112,090800,218551495,2560,2560,2560,2550,2453
|
|
20240112,090700,212286645,2560,2550,2560,2550,3111
|
|
20240112,090600,204344125,2555,2545,2555,2545,5293
|
|
20240112,090500,190833780,2550,2555,2565,2545,18394
|
|
20240112,090400,143879830,2555,2575,2575,2555,5459
|
|
20240112,090300,129901050,2575,2575,2575,2560,11912
|
|
20240112,090200,99298205,2565,2570,2575,2565,11447
|
|
20240112,090100,69882125,2575,2565,2575,2560,1644
|
|
20240112,090000,65661970,2565,2580,2585,2560,24506
|