634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193100,468726170,2775,2775,2775,2775,1468
|
|
20240108,193000,468726170,2775,2775,2775,2775,0
|
|
20240108,192900,468726170,2775,2775,2775,2775,0
|
|
20240108,192800,468726170,2775,2775,2775,2775,0
|
|
20240108,192700,468726170,2775,2775,2775,2775,0
|
|
20240108,192600,468726170,2775,2775,2775,2775,0
|
|
20240108,192500,468726170,2775,2775,2775,2775,0
|
|
20240108,192400,468726170,2775,2775,2775,2775,0
|
|
20240108,192300,468726170,2775,2775,2775,2775,0
|
|
20240108,192200,468726170,2775,2775,2775,2775,0
|
|
20240108,192100,468726170,2775,2775,2775,2775,0
|
|
20240108,192000,468726170,2775,2775,2775,2775,0
|
|
20240108,191900,468726170,2775,2775,2775,2775,0
|
|
20240108,191800,468726170,2775,2775,2775,2775,0
|
|
20240108,191700,468726170,2775,2775,2775,2775,0
|
|
20240108,191600,468726170,2775,2775,2775,2775,0
|
|
20240108,191500,468726170,2775,2775,2775,2775,0
|
|
20240108,191400,468726170,2775,2775,2775,2775,0
|
|
20240108,191300,468726170,2775,2775,2775,2775,0
|
|
20240108,191200,468726170,2775,2775,2775,2775,0
|
|
20240108,191100,468726170,2775,2775,2775,2775,0
|
|
20240108,191000,468726170,2775,2775,2775,2775,0
|
|
20240108,190900,468726170,2775,2775,2775,2775,0
|
|
20240108,190800,468726170,2775,2775,2775,2775,0
|
|
20240108,190700,468726170,2775,2775,2775,2775,0
|
|
20240108,190600,468726170,2775,2775,2775,2775,0
|
|
20240108,190500,468726170,2775,2775,2775,2775,0
|
|
20240108,190400,468726170,2775,2775,2775,2775,0
|
|
20240108,190300,468726170,2775,2775,2775,2775,0
|
|
20240108,190200,468726170,2775,2775,2775,2775,0
|
|
20240108,190100,468726170,2775,2775,2775,2775,1468
|
|
20240108,190000,468726170,2775,2775,2775,2775,0
|
|
20240108,185900,468726170,2775,2775,2775,2775,0
|
|
20240108,185800,468726170,2775,2775,2775,2775,0
|
|
20240108,185700,468726170,2775,2775,2775,2775,0
|
|
20240108,185600,468726170,2775,2775,2775,2775,0
|
|
20240108,185500,468726170,2775,2775,2775,2775,0
|
|
20240108,185400,468726170,2775,2775,2775,2775,0
|
|
20240108,185300,468726170,2775,2775,2775,2775,0
|
|
20240108,185200,468726170,2775,2775,2775,2775,0
|
|
20240108,185100,468726170,2775,2775,2775,2775,0
|
|
20240108,185000,468726170,2775,2775,2775,2775,0
|
|
20240108,184900,468726170,2775,2775,2775,2775,0
|
|
20240108,184800,468726170,2775,2775,2775,2775,0
|
|
20240108,184700,468726170,2775,2775,2775,2775,0
|
|
20240108,184600,468726170,2775,2775,2775,2775,0
|
|
20240108,184500,468726170,2775,2775,2775,2775,0
|
|
20240108,184400,468726170,2775,2775,2775,2775,0
|
|
20240108,184300,468726170,2775,2775,2775,2775,0
|
|
20240108,184200,468726170,2775,2775,2775,2775,0
|
|
20240108,184100,468726170,2775,2775,2775,2775,0
|
|
20240108,184000,468726170,2775,2775,2775,2775,0
|
|
20240108,183900,468726170,2775,2775,2775,2775,0
|
|
20240108,183800,468726170,2775,2775,2775,2775,0
|
|
20240108,183700,468726170,2775,2775,2775,2775,0
|
|
20240108,183600,468726170,2775,2775,2775,2775,0
|
|
20240108,183500,468726170,2775,2775,2775,2775,0
|
|
20240108,183400,468726170,2775,2775,2775,2775,0
|
|
20240108,183300,468726170,2775,2775,2775,2775,0
|
|
20240108,183200,468726170,2775,2775,2775,2775,0
|
|
20240108,183100,468726170,2775,2775,2775,2775,1468
|
|
20240108,183000,468726170,2775,2775,2775,2775,0
|
|
20240108,182900,468726170,2775,2775,2775,2775,0
|
|
20240108,182800,468726170,2775,2775,2775,2775,0
|
|
20240108,182700,468726170,2775,2775,2775,2775,0
|
|
20240108,182600,468726170,2775,2775,2775,2775,0
|
|
20240108,182500,468726170,2775,2775,2775,2775,0
|
|
20240108,182400,468726170,2775,2775,2775,2775,0
|
|
20240108,182300,468726170,2775,2775,2775,2775,0
|
|
20240108,182200,468726170,2775,2775,2775,2775,0
|
|
20240108,182100,468726170,2775,2775,2775,2775,0
|
|
20240108,182000,468726170,2775,2775,2775,2775,0
|
|
20240108,181900,468726170,2775,2775,2775,2775,0
|
|
20240108,181800,468726170,2775,2775,2775,2775,0
|
|
20240108,181700,468726170,2775,2775,2775,2775,0
|
|
20240108,181600,468726170,2775,2775,2775,2775,0
|
|
20240108,181500,468726170,2775,2775,2775,2775,0
|
|
20240108,181400,468726170,2775,2775,2775,2775,0
|
|
20240108,181300,468726170,2775,2775,2775,2775,0
|
|
20240108,181200,468726170,2775,2775,2775,2775,0
|
|
20240108,181100,468726170,2775,2775,2775,2775,0
|
|
20240108,181000,468726170,2775,2775,2775,2775,0
|
|
20240108,180900,468726170,2775,2775,2775,2775,0
|
|
20240108,180800,468726170,2775,2775,2775,2775,0
|
|
20240108,180700,468726170,2775,2775,2775,2775,0
|
|
20240108,180600,468726170,2775,2775,2775,2775,0
|
|
20240108,180500,468726170,2775,2775,2775,2775,0
|
|
20240108,180400,468726170,2775,2775,2775,2775,0
|
|
20240108,180300,468726170,2775,2775,2775,2775,0
|
|
20240108,180200,468726170,2775,2775,2775,2775,0
|
|
20240108,180100,468726170,2775,2775,2775,2775,1468
|
|
20240108,180000,468726170,2775,2775,2775,2775,0
|
|
20240108,175900,468726170,2775,2775,2775,2775,0
|
|
20240108,175800,468726170,2775,2775,2775,2775,0
|
|
20240108,175700,468726170,2775,2775,2775,2775,0
|
|
20240108,175600,468726170,2775,2775,2775,2775,0
|
|
20240108,175500,468726170,2775,2775,2775,2775,0
|
|
20240108,175400,468726170,2775,2775,2775,2775,0
|
|
20240108,175300,468726170,2775,2775,2775,2775,0
|
|
20240108,175200,468726170,2775,2775,2775,2775,0
|
|
20240108,175100,468726170,2775,2775,2775,2775,0
|
|
20240108,175000,468726170,2775,2775,2775,2775,0
|
|
20240108,174900,468726170,2775,2775,2775,2775,0
|
|
20240108,174800,468726170,2775,2775,2775,2775,0
|
|
20240108,174700,468726170,2775,2775,2775,2775,0
|
|
20240108,174600,468726170,2775,2775,2775,2775,0
|
|
20240108,174500,468726170,2775,2775,2775,2775,0
|
|
20240108,174400,468726170,2775,2775,2775,2775,0
|
|
20240108,174300,468726170,2775,2775,2775,2775,0
|
|
20240108,174200,468726170,2775,2775,2775,2775,0
|
|
20240108,174100,468726170,2775,2775,2775,2775,0
|
|
20240108,174000,468726170,2775,2775,2775,2775,0
|
|
20240108,173900,468726170,2775,2775,2775,2775,0
|
|
20240108,173800,468726170,2775,2775,2775,2775,0
|
|
20240108,173700,468726170,2775,2775,2775,2775,0
|
|
20240108,173600,468726170,2775,2775,2775,2775,0
|
|
20240108,173500,468726170,2775,2775,2775,2775,0
|
|
20240108,173400,468726170,2775,2775,2775,2775,0
|
|
20240108,173300,468726170,2775,2775,2775,2775,0
|
|
20240108,173200,468726170,2775,2775,2775,2775,0
|
|
20240108,173100,468726170,2775,2775,2775,2775,1468
|
|
20240108,173000,468726170,2775,2775,2775,2775,0
|
|
20240108,172900,468726170,2775,2775,2775,2775,0
|
|
20240108,172800,468726170,2775,2775,2775,2775,0
|
|
20240108,172700,468726170,2775,2775,2775,2775,0
|
|
20240108,172600,468726170,2775,2775,2775,2775,0
|
|
20240108,172500,468726170,2775,2775,2775,2775,0
|
|
20240108,172400,468726170,2775,2775,2775,2775,0
|
|
20240108,172300,468726170,2775,2775,2775,2775,0
|
|
20240108,172200,468726170,2775,2775,2775,2775,0
|
|
20240108,172100,468726170,2775,2775,2775,2775,0
|
|
20240108,172000,468726170,2775,2775,2775,2775,0
|
|
20240108,171900,468726170,2775,2775,2775,2775,0
|
|
20240108,171800,468726170,2775,2775,2775,2775,0
|
|
20240108,171700,468726170,2775,2775,2775,2775,0
|
|
20240108,171600,468726170,2775,2775,2775,2775,0
|
|
20240108,171500,468726170,2775,2775,2775,2775,0
|
|
20240108,171400,468726170,2775,2775,2775,2775,0
|
|
20240108,171300,468726170,2775,2775,2775,2775,0
|
|
20240108,171200,468726170,2775,2775,2775,2775,0
|
|
20240108,171100,468726170,2775,2775,2775,2775,0
|
|
20240108,171000,468726170,2775,2775,2775,2775,0
|
|
20240108,170900,468726170,2775,2775,2775,2775,0
|
|
20240108,170800,468726170,2775,2775,2775,2775,0
|
|
20240108,170700,468726170,2775,2775,2775,2775,0
|
|
20240108,170600,468726170,2775,2775,2775,2775,0
|
|
20240108,170500,468726170,2775,2775,2775,2775,0
|
|
20240108,170400,468726170,2775,2775,2775,2775,0
|
|
20240108,170300,468726170,2775,2775,2775,2775,0
|
|
20240108,170200,468726170,2775,2775,2775,2775,0
|
|
20240108,170100,468726170,2775,2775,2775,2775,1468
|
|
20240108,170000,468726170,2775,2775,2775,2775,0
|
|
20240108,165900,468726170,2775,2775,2775,2775,0
|
|
20240108,165800,468726170,2775,2775,2775,2775,0
|
|
20240108,165700,468726170,2775,2775,2775,2775,0
|
|
20240108,165600,468726170,2775,2775,2775,2775,0
|
|
20240108,165500,468726170,2775,2775,2775,2775,0
|
|
20240108,165400,468726170,2775,2775,2775,2775,0
|
|
20240108,165300,468726170,2775,2775,2775,2775,0
|
|
20240108,165200,468726170,2775,2775,2775,2775,0
|
|
20240108,165100,468726170,2775,2775,2775,2775,0
|
|
20240108,165000,468726170,2775,2775,2775,2775,0
|
|
20240108,164900,468726170,2775,2775,2775,2775,0
|
|
20240108,164800,468726170,2775,2775,2775,2775,0
|
|
20240108,164700,468726170,2775,2775,2775,2775,0
|
|
20240108,164600,468726170,2775,2775,2775,2775,0
|
|
20240108,164500,468726170,2775,2775,2775,2775,0
|
|
20240108,164400,468726170,2775,2775,2775,2775,0
|
|
20240108,164300,468726170,2775,2775,2775,2775,0
|
|
20240108,164200,468726170,2775,2775,2775,2775,0
|
|
20240108,164100,468726170,2775,2775,2775,2775,0
|
|
20240108,164000,468726170,2775,2775,2775,2775,0
|
|
20240108,163900,468726170,2775,2775,2775,2775,0
|
|
20240108,163800,468726170,2775,2775,2775,2775,0
|
|
20240108,163700,468726170,2775,2775,2775,2775,0
|
|
20240108,163600,468726170,2775,2775,2775,2775,0
|
|
20240108,163500,468726170,2775,2775,2775,2775,0
|
|
20240108,163400,468726170,2775,2775,2775,2775,0
|
|
20240108,163300,468726170,2775,2775,2775,2775,0
|
|
20240108,163200,468726170,2775,2775,2775,2775,0
|
|
20240108,163100,468726170,2775,2775,2775,2775,1468
|
|
20240108,163000,468726170,2775,2775,2775,2775,0
|
|
20240108,162900,468726170,2775,2775,2775,2775,0
|
|
20240108,162800,468726170,2775,2775,2775,2775,0
|
|
20240108,162700,468726170,2775,2775,2775,2775,0
|
|
20240108,162600,468726170,2775,2775,2775,2775,0
|
|
20240108,162500,468726170,2775,2775,2775,2775,0
|
|
20240108,162400,468726170,2775,2775,2775,2775,0
|
|
20240108,162300,468726170,2775,2775,2775,2775,0
|
|
20240108,162200,468726170,2775,2775,2775,2775,0
|
|
20240108,162100,468726170,2775,2775,2775,2775,0
|
|
20240108,162000,468726170,2775,2775,2775,2775,0
|
|
20240108,161900,468726170,2775,2775,2775,2775,0
|
|
20240108,161800,468726170,2775,2775,2775,2775,0
|
|
20240108,161700,468726170,2775,2775,2775,2775,0
|
|
20240108,161600,468726170,2775,2775,2775,2775,0
|
|
20240108,161500,468726170,2775,2775,2775,2775,0
|
|
20240108,161400,468726170,2775,2775,2775,2775,0
|
|
20240108,161300,468726170,2775,2775,2775,2775,0
|
|
20240108,161200,468726170,2775,2775,2775,2775,0
|
|
20240108,161100,468726170,2775,2775,2775,2775,0
|
|
20240108,161000,468726170,2775,2775,2775,2775,0
|
|
20240108,160900,468726170,2775,2775,2775,2775,0
|
|
20240108,160800,468726170,2775,2775,2775,2775,0
|
|
20240108,160700,468726170,2775,2775,2775,2775,0
|
|
20240108,160600,468726170,2775,2775,2775,2775,0
|
|
20240108,160500,468726170,2775,2775,2775,2775,0
|
|
20240108,160400,468726170,2775,2775,2775,2775,0
|
|
20240108,160300,468726170,2775,2775,2775,2775,0
|
|
20240108,160200,468726170,2775,2775,2775,2775,0
|
|
20240108,160100,468726170,2775,2775,2775,2775,1468
|
|
20240108,160000,468726170,2775,2775,2775,2775,0
|
|
20240108,155900,468726170,2775,2775,2775,2775,0
|
|
20240108,155800,468726170,2775,2775,2775,2775,0
|
|
20240108,155700,468726170,2775,2775,2775,2775,0
|
|
20240108,155600,468726170,2775,2775,2775,2775,0
|
|
20240108,155500,468726170,2775,2775,2775,2775,0
|
|
20240108,155400,468726170,2775,2775,2775,2775,0
|
|
20240108,155300,468726170,2775,2775,2775,2775,0
|
|
20240108,155200,468726170,2775,2775,2775,2775,0
|
|
20240108,155100,468726170,2775,2775,2775,2775,0
|
|
20240108,155000,468726170,2775,2775,2775,2775,0
|
|
20240108,154900,468726170,2775,2775,2775,2775,0
|
|
20240108,154800,468726170,2775,2775,2775,2775,0
|
|
20240108,154700,468726170,2775,2775,2775,2775,0
|
|
20240108,154600,468726170,2775,2775,2775,2775,0
|
|
20240108,154500,468726170,2775,2775,2775,2775,0
|
|
20240108,154400,468726170,2775,2775,2775,2775,0
|
|
20240108,154300,468726170,2775,2775,2775,2775,0
|
|
20240108,154200,468726170,2775,2775,2775,2775,0
|
|
20240108,154100,468726170,2775,2775,2775,2775,0
|
|
20240108,154000,468726170,2775,2775,2775,2775,0
|
|
20240108,153900,468726170,2775,2775,2775,2775,0
|
|
20240108,153800,468726170,2775,2775,2775,2775,0
|
|
20240108,153700,468726170,2775,2775,2775,2775,0
|
|
20240108,153600,468726170,2775,2775,2775,2775,0
|
|
20240108,153500,468726170,2775,2775,2775,2775,0
|
|
20240108,153400,468726170,2775,2775,2775,2775,0
|
|
20240108,153300,468726170,2775,2775,2775,2775,0
|
|
20240108,153200,468726170,2775,2775,2775,2775,0
|
|
20240108,153100,468726170,2775,2775,2775,2775,1468
|
|
20240108,153000,468726170,2775,2775,2775,2775,1468
|
|
20240108,152900,464652470,2770,2770,2770,2770,0
|
|
20240108,152800,464652470,2770,2770,2770,2770,0
|
|
20240108,152700,464652470,2770,2770,2770,2770,0
|
|
20240108,152600,464652470,2770,2770,2770,2770,0
|
|
20240108,152500,464652470,2770,2770,2770,2770,0
|
|
20240108,152400,464652470,2770,2770,2770,2770,0
|
|
20240108,152300,464652470,2770,2770,2770,2770,0
|
|
20240108,152200,464652470,2770,2770,2770,2770,0
|
|
20240108,152100,464652470,2770,2770,2770,2770,0
|
|
20240108,152000,464652470,2770,2770,2770,2770,0
|
|
20240108,151900,464652470,2770,2770,2770,2770,49
|
|
20240108,151800,464516740,2770,2770,2770,2770,1
|
|
20240108,151700,464513970,2770,2765,2770,2765,40
|
|
20240108,151600,464403335,2765,2770,2770,2760,1083
|
|
20240108,151500,461414120,2760,2760,2760,2760,92
|
|
20240108,151400,461160200,2760,2760,2760,2760,500
|
|
20240108,151300,459780200,2760,2770,2770,2760,507
|
|
20240108,151200,458380810,2770,2770,2770,2770,256
|
|
20240108,151100,457671690,2760,2760,2760,2760,2
|
|
20240108,151000,457666170,2770,2770,2770,2770,1
|
|
20240108,150900,457663400,2770,2770,2770,2760,39
|
|
20240108,150800,457555540,2760,2760,2760,2760,0
|
|
20240108,150700,457555540,2760,2760,2760,2760,6
|
|
20240108,150600,457538980,2760,2760,2760,2760,0
|
|
20240108,150500,457538980,2760,2760,2760,2760,200
|
|
20240108,150400,456986980,2770,2770,2770,2770,0
|
|
20240108,150300,456986980,2770,2770,2770,2770,0
|
|
20240108,150200,456986980,2770,2770,2770,2770,0
|
|
20240108,150100,456986980,2770,2770,2770,2770,0
|
|
20240108,150000,456986980,2770,2770,2770,2770,175
|
|
20240108,145900,456502230,2770,2770,2770,2770,0
|
|
20240108,145800,456502230,2770,2770,2770,2770,178
|
|
20240108,145700,456009170,2775,2775,2775,2775,0
|
|
20240108,145600,456009170,2775,2775,2775,2775,100
|
|
20240108,145500,455731670,2765,2770,2770,2765,109
|
|
20240108,145400,455429745,2760,2760,2760,2760,2
|
|
20240108,145300,455424225,2760,2760,2760,2760,0
|
|
20240108,145200,455424225,2760,2760,2760,2760,1124
|
|
20240108,145100,452321985,2755,2755,2755,2755,0
|
|
20240108,145000,452321985,2755,2755,2755,2755,0
|
|
20240108,144900,452321985,2755,2755,2755,2755,0
|
|
20240108,144800,452321985,2755,2755,2755,2755,752
|
|
20240108,144700,450250225,2760,2760,2760,2750,2825
|
|
20240108,144600,442476390,2760,2760,2760,2760,0
|
|
20240108,144500,442476390,2760,2760,2760,2760,0
|
|
20240108,144400,442476390,2760,2765,2765,2750,4624
|
|
20240108,144300,429722830,2770,2770,2770,2770,1
|
|
20240108,144200,429720060,2770,2770,2770,2770,0
|
|
20240108,144100,429720060,2770,2765,2770,2765,12
|
|
20240108,144000,429686860,2775,2770,2775,2770,12
|
|
20240108,143900,429653595,2770,2770,2775,2770,206
|
|
20240108,143800,429081965,2765,2765,2765,2765,4
|
|
20240108,143700,429070905,2770,2775,2775,2770,76
|
|
20240108,143600,428860200,2775,2770,2775,2770,5
|
|
20240108,143500,428846330,2775,2775,2775,2775,0
|
|
20240108,143400,428846330,2775,2775,2775,2775,0
|
|
20240108,143300,428846330,2775,2770,2775,2770,41
|
|
20240108,143200,428732560,2775,2775,2775,2775,0
|
|
20240108,143100,428732560,2775,2775,2775,2775,0
|
|
20240108,143000,428732560,2775,2775,2775,2775,0
|
|
20240108,142900,428732560,2775,2775,2775,2775,0
|
|
20240108,142800,428732560,2775,2770,2775,2770,232
|
|
20240108,142700,428089420,2770,2770,2770,2770,0
|
|
20240108,142600,428089420,2770,2770,2770,2770,0
|
|
20240108,142500,428089420,2770,2770,2770,2770,0
|
|
20240108,142400,428089420,2770,2770,2770,2770,0
|
|
20240108,142300,428089420,2770,2770,2770,2770,0
|
|
20240108,142200,428089420,2770,2770,2770,2770,0
|
|
20240108,142100,428089420,2770,2770,2770,2770,0
|
|
20240108,142000,428089420,2770,2770,2770,2770,0
|
|
20240108,141900,428089420,2770,2770,2770,2765,326
|
|
20240108,141800,427186455,2770,2770,2770,2770,8
|
|
20240108,141700,427164295,2770,2770,2770,2770,0
|
|
20240108,141600,427164295,2770,2770,2770,2770,0
|
|
20240108,141500,427164295,2770,2770,2770,2770,0
|
|
20240108,141400,427164295,2770,2770,2770,2770,0
|
|
20240108,141300,427164295,2770,2770,2770,2770,0
|
|
20240108,141200,427164295,2770,2765,2770,2765,100
|
|
20240108,141100,426887645,2760,2760,2760,2760,0
|
|
20240108,141000,426887645,2760,2765,2765,2760,1486
|
|
20240108,140900,422779915,2760,2760,2760,2760,10
|
|
20240108,140800,422752315,2765,2760,2765,2760,100
|
|
20240108,140700,422475830,2745,2745,2755,2735,8533
|
|
20240108,140600,399078465,2765,2765,2765,2765,0
|
|
20240108,140500,399078465,2765,2765,2765,2765,0
|
|
20240108,140400,399078465,2765,2765,2765,2765,11
|
|
20240108,140300,399048050,2750,2755,2755,2750,1900
|
|
20240108,140200,393819900,2755,2760,2765,2755,683
|
|
20240108,140100,391936070,2755,2755,2755,2755,309
|
|
20240108,140000,391084775,2755,2760,2760,2750,2455
|
|
20240108,135900,384331855,2765,2765,2765,2765,111
|
|
20240108,135800,384024940,2755,2760,2760,2755,500
|
|
20240108,135700,382647090,2770,2760,2770,2760,800
|
|
20240108,135600,380438090,2760,2770,2770,2755,3300
|
|
20240108,135500,371332760,2785,2785,2785,2785,0
|
|
20240108,135400,371332760,2785,2785,2785,2785,0
|
|
20240108,135300,371332760,2785,2765,2785,2765,118
|
|
20240108,135200,371006180,2770,2770,2770,2770,0
|
|
20240108,135100,371006180,2770,2770,2770,2770,100
|
|
20240108,135000,370729180,2760,2750,2760,2750,2626
|
|
20240108,134900,363500420,2770,2770,2770,2770,100
|
|
20240108,134800,363223420,2755,2775,2775,2745,6362
|
|
20240108,134700,345729090,2775,2775,2775,2775,101
|
|
20240108,134600,345448815,2750,2750,2750,2750,0
|
|
20240108,134500,345448815,2750,2765,2775,2745,9503
|
|
20240108,134400,319308655,2775,2770,2780,2770,8
|
|
20240108,134300,319286440,2765,2765,2765,2765,10
|
|
20240108,134200,319258790,2765,2765,2765,2765,0
|
|
20240108,134100,319258790,2765,2765,2765,2765,124
|
|
20240108,134000,318915930,2765,2770,2770,2765,3400
|
|
20240108,133900,309511090,2770,2770,2770,2770,0
|
|
20240108,133800,309511090,2770,2770,2770,2770,0
|
|
20240108,133700,309511090,2770,2770,2770,2770,0
|
|
20240108,133600,309511090,2770,2770,2770,2770,402
|
|
20240108,133500,308397550,2785,2785,2785,2785,0
|
|
20240108,133400,308397550,2785,2785,2785,2785,3
|
|
20240108,133300,308389195,2785,2785,2785,2785,2
|
|
20240108,133200,308383625,2785,2785,2785,2785,0
|
|
20240108,133100,308383625,2785,2785,2785,2785,0
|
|
20240108,133000,308383625,2785,2780,2785,2780,2000
|
|
20240108,132900,302814140,2785,2785,2785,2785,0
|
|
20240108,132800,302814140,2785,2785,2785,2785,0
|
|
20240108,132700,302814140,2785,2785,2785,2785,0
|
|
20240108,132600,302814140,2785,2785,2785,2785,0
|
|
20240108,132500,302814140,2785,2780,2785,2780,13
|
|
20240108,132400,302777995,2780,2780,2780,2780,50
|
|
20240108,132300,302638995,2780,2780,2780,2780,0
|
|
20240108,132200,302638995,2780,2780,2780,2780,0
|
|
20240108,132100,302638995,2780,2775,2780,2775,100
|
|
20240108,132000,302361310,2775,2775,2775,2775,0
|
|
20240108,131900,302361310,2775,2775,2775,2775,10
|
|
20240108,131800,302333560,2770,2770,2770,2770,9
|
|
20240108,131700,302308630,2760,2760,2760,2760,0
|
|
20240108,131600,302308630,2760,2770,2770,2760,2000
|
|
20240108,131500,296776065,2780,2780,2780,2780,0
|
|
20240108,131400,296776065,2780,2780,2780,2780,0
|
|
20240108,131300,296776065,2780,2780,2780,2780,0
|
|
20240108,131200,296776065,2780,2780,2780,2780,0
|
|
20240108,131100,296776065,2780,2770,2780,2770,10
|
|
20240108,131000,296748345,2770,2770,2770,2770,17
|
|
20240108,130900,296701255,2775,2775,2775,2775,200
|
|
20240108,130800,296146255,2775,2770,2780,2770,300
|
|
20240108,130700,295313295,2770,2770,2770,2770,0
|
|
20240108,130600,295313295,2770,2770,2770,2770,100
|
|
20240108,130500,295036295,2770,2770,2770,2770,11
|
|
20240108,130400,295005825,2770,2770,2770,2770,0
|
|
20240108,130300,295005825,2770,2775,2775,2770,410
|
|
20240108,130200,293868125,2775,2775,2775,2775,2
|
|
20240108,130100,293862575,2765,2760,2770,2760,1374
|
|
20240108,130000,290060595,2755,2775,2775,2755,13000
|
|
20240108,125900,254126310,2780,2775,2785,2775,971
|
|
20240108,125800,251423360,2785,2785,2785,2785,5
|
|
20240108,125700,251409435,2795,2795,2795,2770,14475
|
|
20240108,125600,211193525,2795,2795,2795,2795,0
|
|
20240108,125500,211193525,2795,2795,2795,2795,0
|
|
20240108,125400,211193525,2795,2795,2795,2795,0
|
|
20240108,125300,211193525,2795,2795,2795,2795,0
|
|
20240108,125200,211193525,2795,2795,2795,2795,0
|
|
20240108,125100,211193525,2795,2795,2795,2795,82
|
|
20240108,125000,210964335,2795,2795,2795,2795,0
|
|
20240108,124900,210964335,2795,2795,2795,2795,0
|
|
20240108,124800,210964335,2795,2795,2795,2795,10
|
|
20240108,124700,210936385,2795,2795,2795,2795,0
|
|
20240108,124600,210936385,2795,2795,2795,2795,0
|
|
20240108,124500,210936385,2795,2795,2795,2795,100
|
|
20240108,124400,210656885,2785,2785,2785,2785,100
|
|
20240108,124300,210378385,2785,2785,2785,2785,176
|
|
20240108,124200,209888225,2795,2795,2795,2795,0
|
|
20240108,124100,209888225,2795,2795,2795,2795,0
|
|
20240108,124000,209888225,2795,2795,2795,2795,0
|
|
20240108,123900,209888225,2795,2795,2795,2795,0
|
|
20240108,123800,209888225,2795,2795,2795,2795,10
|
|
20240108,123700,209860275,2800,2800,2800,2800,718
|
|
20240108,123600,207849875,2800,2800,2800,2800,0
|
|
20240108,123500,207849875,2800,2800,2800,2800,0
|
|
20240108,123400,207849875,2800,2800,2800,2800,0
|
|
20240108,123300,207849875,2800,2800,2800,2800,500
|
|
20240108,123200,206449875,2800,2785,2800,2785,1522
|
|
20240108,123100,202210595,2785,2785,2785,2785,0
|
|
20240108,123000,202210595,2785,2785,2785,2785,0
|
|
20240108,122900,202210595,2785,2790,2790,2785,1800
|
|
20240108,122800,197197565,2800,2800,2800,2800,0
|
|
20240108,122700,197197565,2800,2800,2800,2800,0
|
|
20240108,122600,197197565,2800,2800,2800,2800,0
|
|
20240108,122500,197197565,2800,2800,2800,2800,0
|
|
20240108,122400,197197565,2800,2800,2800,2800,0
|
|
20240108,122300,197197565,2800,2800,2800,2800,10
|
|
20240108,122200,197169565,2800,2800,2800,2800,0
|
|
20240108,122100,197169565,2800,2790,2800,2785,232
|
|
20240108,122000,196522340,2790,2790,2790,2790,1
|
|
20240108,121900,196519550,2805,2805,2805,2805,0
|
|
20240108,121800,196519550,2805,2805,2805,2805,0
|
|
20240108,121700,196519550,2805,2805,2805,2805,0
|
|
20240108,121600,196519550,2805,2805,2805,2805,0
|
|
20240108,121500,196519550,2805,2800,2805,2800,10
|
|
20240108,121400,196491535,2790,2790,2790,2790,0
|
|
20240108,121300,196491535,2790,2790,2790,2790,500
|
|
20240108,121200,195096535,2790,2790,2790,2790,139
|
|
20240108,121100,194708725,2795,2795,2795,2795,72
|
|
20240108,121000,194507485,2795,2795,2795,2795,0
|
|
20240108,120900,194507485,2795,2795,2795,2795,147
|
|
20240108,120800,194096620,2800,2800,2800,2800,0
|
|
20240108,120700,194096620,2800,2795,2800,2795,1004
|
|
20240108,120600,191285440,2795,2795,2795,2795,8
|
|
20240108,120500,191263080,2795,2795,2800,2795,108
|
|
20240108,120400,190960720,2795,2795,2800,2795,118
|
|
20240108,120300,190630410,2795,2795,2795,2795,14
|
|
20240108,120200,190591280,2795,2800,2800,2795,380
|
|
20240108,120100,189527345,2805,2805,2805,2805,0
|
|
20240108,120000,189527345,2805,2805,2805,2805,0
|
|
20240108,115900,189527345,2805,2805,2805,2805,0
|
|
20240108,115800,189527345,2805,2805,2805,2805,0
|
|
20240108,115700,189527345,2805,2805,2805,2805,0
|
|
20240108,115600,189527345,2805,2805,2805,2805,1
|
|
20240108,115500,189524540,2805,2805,2805,2805,0
|
|
20240108,115400,189524540,2805,2805,2805,2805,0
|
|
20240108,115300,189524540,2805,2805,2805,2805,0
|
|
20240108,115200,189524540,2805,2805,2805,2805,0
|
|
20240108,115100,189524540,2805,2805,2805,2805,6
|
|
20240108,115000,189507710,2805,2805,2805,2805,0
|
|
20240108,114900,189507710,2805,2800,2805,2800,56
|
|
20240108,114800,189350880,2805,2805,2805,2805,0
|
|
20240108,114700,189350880,2805,2805,2805,2805,13
|
|
20240108,114600,189314415,2805,2805,2805,2805,0
|
|
20240108,114500,189314415,2805,2805,2805,2805,0
|
|
20240108,114400,189314415,2805,2805,2805,2805,0
|
|
20240108,114300,189314415,2805,2805,2805,2805,0
|
|
20240108,114200,189314415,2805,2805,2805,2805,0
|
|
20240108,114100,189314415,2805,2805,2805,2805,0
|
|
20240108,114000,189314415,2805,2805,2805,2805,0
|
|
20240108,113900,189314415,2805,2805,2805,2805,0
|
|
20240108,113800,189314415,2805,2805,2805,2805,17
|
|
20240108,113700,189266730,2805,2805,2805,2805,1154
|
|
20240108,113600,186029760,2805,2805,2805,2805,0
|
|
20240108,113500,186029760,2805,2805,2805,2805,0
|
|
20240108,113400,186029760,2805,2805,2805,2805,1250
|
|
20240108,113300,182523510,2805,2805,2805,2805,0
|
|
20240108,113200,182523510,2805,2805,2805,2805,0
|
|
20240108,113100,182523510,2805,2805,2805,2805,0
|
|
20240108,113000,182523510,2805,2805,2805,2805,48
|
|
20240108,112900,182388870,2805,2805,2805,2805,1400
|
|
20240108,112800,178461870,2790,2810,2810,2790,111
|
|
20240108,112700,178150180,2790,2790,2790,2790,0
|
|
20240108,112600,178150180,2790,2800,2800,2790,690
|
|
20240108,112500,176220435,2800,2800,2800,2800,0
|
|
20240108,112400,176220435,2800,2810,2810,2800,2507
|
|
20240108,112300,169200765,2805,2805,2805,2805,1037
|
|
20240108,112200,166291980,2805,2805,2805,2805,0
|
|
20240108,112100,166291980,2805,2805,2805,2805,18
|
|
20240108,112000,166241490,2810,2810,2810,2810,0
|
|
20240108,111900,166241490,2810,2810,2810,2810,0
|
|
20240108,111800,166241490,2810,2810,2810,2810,0
|
|
20240108,111700,166241490,2810,2810,2810,2810,0
|
|
20240108,111600,166241490,2810,2810,2810,2810,0
|
|
20240108,111500,166241490,2810,2810,2810,2810,0
|
|
20240108,111400,166241490,2810,2810,2810,2810,0
|
|
20240108,111300,166241490,2810,2810,2810,2805,11
|
|
20240108,111200,166210595,2800,2800,2800,2800,0
|
|
20240108,111100,166210595,2800,2815,2815,2800,174
|
|
20240108,111000,165721895,2815,2815,2815,2815,0
|
|
20240108,110900,165721895,2815,2815,2815,2815,0
|
|
20240108,110800,165721895,2815,2815,2815,2815,6
|
|
20240108,110700,165705005,2820,2820,2820,2820,0
|
|
20240108,110600,165705005,2820,2820,2820,2820,0
|
|
20240108,110500,165705005,2820,2820,2820,2820,4
|
|
20240108,110400,165693725,2820,2820,2820,2820,17
|
|
20240108,110300,165645785,2820,2820,2820,2820,0
|
|
20240108,110200,165645785,2820,2820,2820,2820,100
|
|
20240108,110100,165363785,2820,2820,2820,2820,0
|
|
20240108,110000,165363785,2820,2820,2820,2820,400
|
|
20240108,105900,164235785,2820,2815,2820,2815,1597
|
|
20240108,105800,159738505,2810,2815,2815,2800,1546
|
|
20240108,105700,155404955,2800,2815,2815,2780,7807
|
|
20240108,105600,133593245,2820,2820,2820,2820,50
|
|
20240108,105500,133452245,2820,2820,2820,2820,991
|
|
20240108,105400,130657625,2825,2825,2825,2825,0
|
|
20240108,105300,130657625,2825,2825,2825,2825,455
|
|
20240108,105200,129372250,2820,2820,2820,2820,41
|
|
20240108,105100,129256630,2820,2825,2825,2820,69
|
|
20240108,105000,129062000,2820,2815,2820,2815,2216
|
|
20240108,104900,122813085,2815,2805,2815,2805,4374
|
|
20240108,104800,110527515,2805,2805,2805,2805,100
|
|
20240108,104700,110247015,2795,2795,2795,2795,0
|
|
20240108,104600,110247015,2795,2795,2795,2795,0
|
|
20240108,104500,110247015,2795,2795,2795,2795,1800
|
|
20240108,104400,105216015,2805,2805,2805,2805,0
|
|
20240108,104300,105216015,2805,2805,2805,2805,0
|
|
20240108,104200,105216015,2805,2805,2805,2805,0
|
|
20240108,104100,105216015,2805,2805,2805,2805,0
|
|
20240108,104000,105216015,2805,2805,2805,2805,0
|
|
20240108,103900,105216015,2805,2805,2805,2805,5
|
|
20240108,103800,105201990,2800,2800,2800,2800,105
|
|
20240108,103700,104907990,2805,2805,2805,2805,0
|
|
20240108,103600,104907990,2805,2805,2805,2805,300
|
|
20240108,103500,104066490,2805,2805,2805,2805,5
|
|
20240108,103400,104052465,2805,2805,2805,2795,276
|
|
20240108,103300,103280735,2810,2810,2810,2810,5
|
|
20240108,103200,103266685,2810,2810,2810,2810,0
|
|
20240108,103100,103266685,2810,2810,2810,2810,0
|
|
20240108,103000,103266685,2810,2810,2810,2810,0
|
|
20240108,102900,103266685,2810,2810,2810,2795,4892
|
|
20240108,102800,89562855,2805,2805,2805,2805,1146
|
|
20240108,102700,86348325,2800,2805,2805,2800,813
|
|
20240108,102600,84070645,2805,2805,2805,2805,249
|
|
20240108,102500,83372200,2805,2805,2805,2805,2542
|
|
20240108,102400,76241890,2815,2815,2815,2815,0
|
|
20240108,102300,76241890,2815,2815,2815,2815,117
|
|
20240108,102200,75912535,2815,2815,2815,2815,460
|
|
20240108,102100,74617635,2815,2815,2815,2810,360
|
|
20240108,102000,73605770,2815,2820,2820,2815,35
|
|
20240108,101900,73507230,2815,2815,2815,2815,268
|
|
20240108,101800,72752810,2815,2815,2815,2815,0
|
|
20240108,101700,72752810,2815,2815,2815,2815,426
|
|
20240108,101600,71553620,2820,2820,2820,2820,1
|
|
20240108,101500,71550800,2820,2820,2820,2820,1
|
|
20240108,101400,71547980,2815,2815,2815,2815,1063
|
|
20240108,101300,68555635,2810,2810,2810,2810,260
|
|
20240108,101200,67825035,2810,2810,2810,2810,801
|
|
20240108,101100,65574225,2805,2805,2805,2805,0
|
|
20240108,101000,65574225,2805,2805,2805,2800,49
|
|
20240108,100900,65436955,2810,2810,2810,2810,0
|
|
20240108,100800,65436955,2810,2805,2810,2805,100
|
|
20240108,100700,65156205,2805,2805,2805,2805,15
|
|
20240108,100600,65114130,2805,2805,2805,2805,5
|
|
20240108,100500,65100105,2805,2805,2805,2805,0
|
|
20240108,100400,65100105,2805,2805,2805,2805,0
|
|
20240108,100300,65100105,2805,2805,2805,2805,0
|
|
20240108,100200,65100105,2805,2805,2805,2805,42
|
|
20240108,100100,64982295,2805,2805,2805,2800,647
|
|
20240108,100000,63167485,2810,2810,2810,2810,0
|
|
20240108,095900,63167485,2810,2805,2810,2805,119
|
|
20240108,095800,62833665,2805,2805,2815,2805,865
|
|
20240108,095700,60406485,2800,2785,2800,2785,2500
|
|
20240108,095600,53423260,2790,2790,2790,2790,0
|
|
20240108,095500,53423260,2790,2790,2790,2790,532
|
|
20240108,095400,51938980,2790,2790,2790,2790,0
|
|
20240108,095300,51938980,2790,2790,2790,2790,0
|
|
20240108,095200,51938980,2790,2790,2790,2790,87
|
|
20240108,095100,51696250,2790,2790,2790,2790,1
|
|
20240108,095000,51693460,2780,2780,2780,2780,0
|
|
20240108,094900,51693460,2780,2780,2780,2780,0
|
|
20240108,094800,51693460,2780,2780,2780,2780,0
|
|
20240108,094700,51693460,2780,2780,2780,2780,230
|
|
20240108,094600,51054060,2780,2780,2780,2780,0
|
|
20240108,094500,51054060,2780,2775,2780,2775,501
|
|
20240108,094400,49663780,2775,2775,2775,2775,10
|
|
20240108,094300,49636030,2780,2780,2780,2780,1282
|
|
20240108,094200,46072070,2790,2790,2790,2790,0
|
|
20240108,094100,46072070,2790,2780,2790,2780,110
|
|
20240108,094000,45766240,2790,2780,2790,2780,157
|
|
20240108,093900,45329730,2790,2790,2790,2790,0
|
|
20240108,093800,45329730,2790,2790,2790,2790,0
|
|
20240108,093700,45329730,2790,2790,2790,2790,2
|
|
20240108,093600,45324150,2790,2790,2790,2790,0
|
|
20240108,093500,45324150,2790,2790,2790,2790,0
|
|
20240108,093400,45324150,2790,2790,2790,2790,0
|
|
20240108,093300,45324150,2790,2785,2790,2785,5
|
|
20240108,093200,45310205,2785,2785,2785,2785,0
|
|
20240108,093100,45310205,2785,2780,2785,2780,1648
|
|
20240108,093000,40728710,2780,2780,2780,2780,0
|
|
20240108,092900,40728710,2780,2780,2780,2780,0
|
|
20240108,092800,40728710,2780,2780,2780,2780,5
|
|
20240108,092700,40714810,2780,2780,2780,2780,100
|
|
20240108,092600,40436810,2780,2780,2780,2780,0
|
|
20240108,092500,40436810,2780,2780,2780,2780,0
|
|
20240108,092400,40436810,2780,2780,2780,2780,0
|
|
20240108,092300,40436810,2780,2780,2780,2780,5
|
|
20240108,092200,40422910,2770,2770,2770,2770,350
|
|
20240108,092100,39453410,2780,2775,2780,2770,336
|
|
20240108,092000,38522010,2775,2780,2780,2775,27
|
|
20240108,091900,38447080,2780,2780,2780,2780,5
|
|
20240108,091800,38433180,2785,2790,2790,2785,500
|
|
20240108,091700,37040190,2795,2795,2795,2795,13
|
|
20240108,091600,37003855,2790,2790,2790,2790,0
|
|
20240108,091500,37003855,2790,2790,2790,2790,2
|
|
20240108,091400,36998275,2795,2795,2795,2795,0
|
|
20240108,091300,36998275,2795,2795,2795,2795,0
|
|
20240108,091200,36998275,2795,2795,2795,2795,400
|
|
20240108,091100,35880275,2790,2790,2790,2790,1000
|
|
20240108,091000,33090275,2795,2795,2795,2795,0
|
|
20240108,090900,33090275,2795,2795,2795,2795,816
|
|
20240108,090800,30809555,2795,2780,2795,2770,3314
|
|
20240108,090700,21616780,2775,2770,2775,2770,756
|
|
20240108,090600,19518945,2770,2770,2770,2765,782
|
|
20240108,090500,17352810,2770,2770,2770,2770,395
|
|
20240108,090400,16258660,2790,2770,2795,2755,4523
|
|
20240108,090300,3736850,2790,2785,2790,2785,839
|
|
20240108,090200,1396195,2760,2760,2760,2760,0
|
|
20240108,090100,1396195,2760,2760,2760,2760,126
|
|
20240108,090000,1048435,2765,2795,2795,2765,377
|