586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184300,579326585,2380,2380,2380,2380,17919
|
|
20240103,184200,579326585,2380,2380,2380,2380,0
|
|
20240103,184100,579326585,2380,2380,2380,2380,0
|
|
20240103,184000,579326585,2380,2380,2380,2380,0
|
|
20240103,183900,579326585,2380,2380,2380,2380,0
|
|
20240103,183800,579326585,2380,2380,2380,2380,0
|
|
20240103,183700,579326585,2380,2380,2380,2380,0
|
|
20240103,183600,579326585,2380,2380,2380,2380,0
|
|
20240103,183500,579326585,2380,2380,2380,2380,0
|
|
20240103,183400,579326585,2380,2380,2380,2380,0
|
|
20240103,183300,579326585,2380,2380,2380,2380,0
|
|
20240103,183200,579326585,2380,2380,2380,2380,0
|
|
20240103,183100,579326585,2380,2380,2380,2380,0
|
|
20240103,183000,579326585,2380,2380,2380,2380,0
|
|
20240103,182900,579326585,2380,2380,2380,2380,0
|
|
20240103,182800,579326585,2380,2380,2380,2380,0
|
|
20240103,182700,579326585,2380,2380,2380,2380,0
|
|
20240103,182600,579326585,2380,2380,2380,2380,0
|
|
20240103,182500,579326585,2380,2380,2380,2380,0
|
|
20240103,182400,579326585,2380,2380,2380,2380,0
|
|
20240103,182300,579326585,2380,2380,2380,2380,0
|
|
20240103,182200,579326585,2380,2380,2380,2380,0
|
|
20240103,182100,579326585,2380,2380,2380,2380,0
|
|
20240103,182000,579326585,2380,2380,2380,2380,0
|
|
20240103,181900,579326585,2380,2380,2380,2380,0
|
|
20240103,181800,579326585,2380,2380,2380,2380,0
|
|
20240103,181700,579326585,2380,2380,2380,2380,0
|
|
20240103,181600,579326585,2380,2380,2380,2380,0
|
|
20240103,181500,579326585,2380,2380,2380,2380,0
|
|
20240103,181400,579326585,2380,2380,2380,2380,0
|
|
20240103,181300,579326585,2380,2380,2380,2380,17919
|
|
20240103,181200,579326585,2380,2380,2380,2380,0
|
|
20240103,181100,579326585,2380,2380,2380,2380,0
|
|
20240103,181000,579326585,2380,2380,2380,2380,0
|
|
20240103,180900,579326585,2380,2380,2380,2380,0
|
|
20240103,180800,579326585,2380,2380,2380,2380,0
|
|
20240103,180700,579326585,2380,2380,2380,2380,0
|
|
20240103,180600,579326585,2380,2380,2380,2380,0
|
|
20240103,180500,579326585,2380,2380,2380,2380,0
|
|
20240103,180400,579326585,2380,2380,2380,2380,0
|
|
20240103,180300,579326585,2380,2380,2380,2380,0
|
|
20240103,180200,579326585,2380,2380,2380,2380,0
|
|
20240103,180100,579326585,2380,2380,2380,2380,0
|
|
20240103,180000,579326585,2380,2380,2380,2380,0
|
|
20240103,175900,579326585,2380,2380,2380,2380,0
|
|
20240103,175800,579326585,2380,2380,2380,2380,0
|
|
20240103,175700,579326585,2380,2380,2380,2380,0
|
|
20240103,175600,579326585,2380,2380,2380,2380,0
|
|
20240103,175500,579326585,2380,2380,2380,2380,0
|
|
20240103,175400,579326585,2380,2380,2380,2380,0
|
|
20240103,175300,579326585,2380,2380,2380,2380,0
|
|
20240103,175200,579326585,2380,2380,2380,2380,0
|
|
20240103,175100,579326585,2380,2380,2380,2380,0
|
|
20240103,175000,579326585,2380,2380,2380,2380,0
|
|
20240103,174900,579326585,2380,2380,2380,2380,0
|
|
20240103,174800,579326585,2380,2380,2380,2380,0
|
|
20240103,174700,579326585,2380,2380,2380,2380,0
|
|
20240103,174600,579326585,2380,2380,2380,2380,0
|
|
20240103,174500,579326585,2380,2380,2380,2380,0
|
|
20240103,174400,579326585,2380,2380,2380,2380,0
|
|
20240103,174300,579326585,2380,2380,2380,2380,17919
|
|
20240103,174200,579326585,2380,2380,2380,2380,0
|
|
20240103,174100,579326585,2380,2380,2380,2380,0
|
|
20240103,174000,579326585,2380,2380,2380,2380,0
|
|
20240103,173900,579326585,2380,2380,2380,2380,0
|
|
20240103,173800,579326585,2380,2380,2380,2380,0
|
|
20240103,173700,579326585,2380,2380,2380,2380,0
|
|
20240103,173600,579326585,2380,2380,2380,2380,0
|
|
20240103,173500,579326585,2380,2380,2380,2380,0
|
|
20240103,173400,579326585,2380,2380,2380,2380,0
|
|
20240103,173300,579326585,2380,2380,2380,2380,0
|
|
20240103,173200,579326585,2380,2380,2380,2380,0
|
|
20240103,173100,579326585,2380,2380,2380,2380,0
|
|
20240103,173000,579326585,2380,2380,2380,2380,0
|
|
20240103,172900,579326585,2380,2380,2380,2380,0
|
|
20240103,172800,579326585,2380,2380,2380,2380,0
|
|
20240103,172700,579326585,2380,2380,2380,2380,0
|
|
20240103,172600,579326585,2380,2380,2380,2380,0
|
|
20240103,172500,579326585,2380,2380,2380,2380,0
|
|
20240103,172400,579326585,2380,2380,2380,2380,0
|
|
20240103,172300,579326585,2380,2380,2380,2380,0
|
|
20240103,172200,579326585,2380,2380,2380,2380,0
|
|
20240103,172100,579326585,2380,2380,2380,2380,0
|
|
20240103,172000,579326585,2380,2380,2380,2380,0
|
|
20240103,171900,579326585,2380,2380,2380,2380,0
|
|
20240103,171800,579326585,2380,2380,2380,2380,0
|
|
20240103,171700,579326585,2380,2380,2380,2380,0
|
|
20240103,171600,579326585,2380,2380,2380,2380,0
|
|
20240103,171500,579326585,2380,2380,2380,2380,0
|
|
20240103,171400,579326585,2380,2380,2380,2380,0
|
|
20240103,171300,579326585,2380,2380,2380,2380,17919
|
|
20240103,171200,579326585,2380,2380,2380,2380,0
|
|
20240103,171100,579326585,2380,2380,2380,2380,0
|
|
20240103,171000,579326585,2380,2380,2380,2380,0
|
|
20240103,170900,579326585,2380,2380,2380,2380,0
|
|
20240103,170800,579326585,2380,2380,2380,2380,0
|
|
20240103,170700,579326585,2380,2380,2380,2380,0
|
|
20240103,170600,579326585,2380,2380,2380,2380,0
|
|
20240103,170500,579326585,2380,2380,2380,2380,0
|
|
20240103,170400,579326585,2380,2380,2380,2380,0
|
|
20240103,170300,579326585,2380,2380,2380,2380,0
|
|
20240103,170200,579326585,2380,2380,2380,2380,0
|
|
20240103,170100,579326585,2380,2380,2380,2380,0
|
|
20240103,170000,579326585,2380,2380,2380,2380,0
|
|
20240103,165900,579326585,2380,2380,2380,2380,0
|
|
20240103,165800,579326585,2380,2380,2380,2380,0
|
|
20240103,165700,579326585,2380,2380,2380,2380,0
|
|
20240103,165600,579326585,2380,2380,2380,2380,0
|
|
20240103,165500,579326585,2380,2380,2380,2380,0
|
|
20240103,165400,579326585,2380,2380,2380,2380,0
|
|
20240103,165300,579326585,2380,2380,2380,2380,0
|
|
20240103,165200,579326585,2380,2380,2380,2380,0
|
|
20240103,165100,579326585,2380,2380,2380,2380,0
|
|
20240103,165000,579326585,2380,2380,2380,2380,0
|
|
20240103,164900,579326585,2380,2380,2380,2380,0
|
|
20240103,164800,579326585,2380,2380,2380,2380,0
|
|
20240103,164700,579326585,2380,2380,2380,2380,0
|
|
20240103,164600,579326585,2380,2380,2380,2380,0
|
|
20240103,164500,579326585,2380,2380,2380,2380,0
|
|
20240103,164400,579326585,2380,2380,2380,2380,0
|
|
20240103,164300,579326585,2380,2380,2380,2380,17919
|
|
20240103,164200,579326585,2380,2380,2380,2380,0
|
|
20240103,164100,579326585,2380,2380,2380,2380,0
|
|
20240103,164000,579326585,2380,2380,2380,2380,0
|
|
20240103,163900,579326585,2380,2380,2380,2380,0
|
|
20240103,163800,579326585,2380,2380,2380,2380,0
|
|
20240103,163700,579326585,2380,2380,2380,2380,0
|
|
20240103,163600,579326585,2380,2380,2380,2380,0
|
|
20240103,163500,579326585,2380,2380,2380,2380,0
|
|
20240103,163400,579326585,2380,2380,2380,2380,0
|
|
20240103,163300,579326585,2380,2380,2380,2380,0
|
|
20240103,163200,579326585,2380,2380,2380,2380,0
|
|
20240103,163100,579326585,2380,2380,2380,2380,0
|
|
20240103,163000,579326585,2380,2380,2380,2380,0
|
|
20240103,162900,579326585,2380,2380,2380,2380,0
|
|
20240103,162800,579326585,2380,2380,2380,2380,0
|
|
20240103,162700,579326585,2380,2380,2380,2380,0
|
|
20240103,162600,579326585,2380,2380,2380,2380,0
|
|
20240103,162500,579326585,2380,2380,2380,2380,0
|
|
20240103,162400,579326585,2380,2380,2380,2380,0
|
|
20240103,162300,579326585,2380,2380,2380,2380,0
|
|
20240103,162200,579326585,2380,2380,2380,2380,0
|
|
20240103,162100,579326585,2380,2380,2380,2380,0
|
|
20240103,162000,579326585,2380,2380,2380,2380,0
|
|
20240103,161900,579326585,2380,2380,2380,2380,0
|
|
20240103,161800,579326585,2380,2380,2380,2380,0
|
|
20240103,161700,579326585,2380,2380,2380,2380,0
|
|
20240103,161600,579326585,2380,2380,2380,2380,0
|
|
20240103,161500,579326585,2380,2380,2380,2380,0
|
|
20240103,161400,579326585,2380,2380,2380,2380,0
|
|
20240103,161300,579326585,2380,2380,2380,2380,17919
|
|
20240103,161200,579326585,2380,2380,2380,2380,0
|
|
20240103,161100,579326585,2380,2380,2380,2380,0
|
|
20240103,161000,579326585,2380,2380,2380,2380,0
|
|
20240103,160900,579326585,2380,2380,2380,2380,0
|
|
20240103,160800,579326585,2380,2380,2380,2380,0
|
|
20240103,160700,579326585,2380,2380,2380,2380,0
|
|
20240103,160600,579326585,2380,2380,2380,2380,0
|
|
20240103,160500,579326585,2380,2380,2380,2380,0
|
|
20240103,160400,579326585,2380,2380,2380,2380,0
|
|
20240103,160300,579326585,2380,2380,2380,2380,0
|
|
20240103,160200,579326585,2380,2380,2380,2380,0
|
|
20240103,160100,579326585,2380,2380,2380,2380,0
|
|
20240103,160000,579326585,2380,2380,2380,2380,0
|
|
20240103,155900,579326585,2380,2380,2380,2380,0
|
|
20240103,155800,579326585,2380,2380,2380,2380,0
|
|
20240103,155700,579326585,2380,2380,2380,2380,0
|
|
20240103,155600,579326585,2380,2380,2380,2380,0
|
|
20240103,155500,579326585,2380,2380,2380,2380,0
|
|
20240103,155400,579326585,2380,2380,2380,2380,0
|
|
20240103,155300,579326585,2380,2380,2380,2380,0
|
|
20240103,155200,579326585,2380,2380,2380,2380,0
|
|
20240103,155100,579326585,2380,2380,2380,2380,0
|
|
20240103,155000,579326585,2380,2380,2380,2380,0
|
|
20240103,154900,579326585,2380,2380,2380,2380,0
|
|
20240103,154800,579326585,2380,2380,2380,2380,0
|
|
20240103,154700,579326585,2380,2380,2380,2380,0
|
|
20240103,154600,579326585,2380,2380,2380,2380,0
|
|
20240103,154500,579326585,2380,2380,2380,2380,0
|
|
20240103,154400,579326585,2380,2380,2380,2380,0
|
|
20240103,154300,579326585,2380,2380,2380,2380,17919
|
|
20240103,154200,579326585,2380,2380,2380,2380,0
|
|
20240103,154100,579326585,2380,2380,2380,2380,0
|
|
20240103,154000,579326585,2380,2380,2380,2380,0
|
|
20240103,153900,579326585,2380,2380,2380,2380,0
|
|
20240103,153800,579326585,2380,2380,2380,2380,0
|
|
20240103,153700,579326585,2380,2380,2380,2380,0
|
|
20240103,153600,579326585,2380,2380,2380,2380,0
|
|
20240103,153500,579326585,2380,2380,2380,2380,0
|
|
20240103,153400,579326585,2380,2380,2380,2380,0
|
|
20240103,153300,579326585,2380,2380,2380,2380,0
|
|
20240103,153200,579326585,2380,2380,2380,2380,0
|
|
20240103,153100,579326585,2380,2380,2380,2380,0
|
|
20240103,153000,579326585,2380,2380,2380,2380,17919
|
|
20240103,152900,536679365,2395,2395,2395,2395,0
|
|
20240103,152800,536679365,2395,2395,2395,2395,0
|
|
20240103,152700,536679365,2395,2395,2395,2395,0
|
|
20240103,152600,536679365,2395,2395,2395,2395,0
|
|
20240103,152500,536679365,2395,2395,2395,2395,0
|
|
20240103,152400,536679365,2395,2395,2395,2395,0
|
|
20240103,152300,536679365,2395,2395,2395,2395,0
|
|
20240103,152200,536679365,2395,2395,2395,2395,0
|
|
20240103,152100,536679365,2395,2395,2395,2395,0
|
|
20240103,152000,536679365,2395,2395,2395,2395,0
|
|
20240103,151900,536679365,2395,2390,2395,2390,941
|
|
20240103,151800,534430360,2390,2390,2390,2390,4127
|
|
20240103,151700,524566830,2395,2390,2395,2390,32
|
|
20240103,151600,524490200,2395,2395,2395,2395,609
|
|
20240103,151500,523031645,2395,2395,2395,2395,21
|
|
20240103,151400,522981350,2395,2395,2395,2395,56
|
|
20240103,151300,522847230,2395,2395,2395,2395,1
|
|
20240103,151200,522844835,2395,2395,2395,2395,0
|
|
20240103,151100,522844835,2395,2395,2395,2395,25
|
|
20240103,151000,522784960,2395,2395,2395,2395,438
|
|
20240103,150900,521735950,2395,2390,2395,2390,7095
|
|
20240103,150800,504778825,2390,2390,2390,2390,0
|
|
20240103,150700,504778825,2390,2390,2390,2390,0
|
|
20240103,150600,504778825,2390,2390,2390,2390,11
|
|
20240103,150500,504752535,2390,2390,2390,2390,0
|
|
20240103,150400,504752535,2390,2390,2390,2390,0
|
|
20240103,150300,504752535,2390,2390,2390,2390,569
|
|
20240103,150200,503392625,2390,2390,2390,2390,11
|
|
20240103,150100,503366335,2390,2390,2390,2385,1780
|
|
20240103,150000,499112675,2390,2390,2390,2385,126
|
|
20240103,145900,498812035,2390,2390,2390,2390,5
|
|
20240103,145800,498800085,2390,2390,2390,2390,10
|
|
20240103,145700,498776185,2385,2385,2385,2385,700
|
|
20240103,145600,497106685,2385,2385,2385,2385,714
|
|
20240103,145500,495403795,2390,2390,2390,2390,213
|
|
20240103,145400,494894725,2385,2385,2385,2385,1100
|
|
20240103,145300,492271225,2390,2390,2390,2390,30
|
|
20240103,145200,492199525,2390,2390,2390,2390,0
|
|
20240103,145100,492199525,2390,2390,2390,2390,50
|
|
20240103,145000,492080025,2390,2390,2390,2390,2
|
|
20240103,144900,492075245,2390,2390,2390,2390,0
|
|
20240103,144800,492075245,2390,2390,2390,2390,0
|
|
20240103,144700,492075245,2390,2390,2390,2390,10
|
|
20240103,144600,492051345,2390,2390,2390,2390,0
|
|
20240103,144500,492051345,2390,2390,2390,2390,2
|
|
20240103,144400,492046565,2390,2390,2390,2390,0
|
|
20240103,144300,492046565,2390,2390,2390,2390,100
|
|
20240103,144200,491807565,2385,2385,2390,2385,503
|
|
20240103,144100,490607905,2390,2390,2390,2390,0
|
|
20240103,144000,490607905,2390,2390,2390,2390,0
|
|
20240103,143900,490607905,2390,2390,2390,2390,1000
|
|
20240103,143800,488217905,2390,2390,2390,2390,0
|
|
20240103,143700,488217905,2390,2390,2390,2390,1
|
|
20240103,143600,488215515,2385,2385,2385,2385,0
|
|
20240103,143500,488215515,2385,2385,2385,2385,0
|
|
20240103,143400,488215515,2385,2385,2385,2385,0
|
|
20240103,143300,488215515,2385,2385,2385,2385,0
|
|
20240103,143200,488215515,2385,2385,2385,2385,0
|
|
20240103,143100,488215515,2385,2385,2385,2385,0
|
|
20240103,143000,488215515,2385,2385,2385,2385,73
|
|
20240103,142900,488041410,2390,2390,2390,2390,0
|
|
20240103,142800,488041410,2390,2390,2390,2390,0
|
|
20240103,142700,488041410,2390,2390,2390,2390,1910
|
|
20240103,142600,483476510,2390,2390,2390,2390,0
|
|
20240103,142500,483476510,2390,2390,2390,2390,30
|
|
20240103,142400,483404810,2390,2390,2395,2390,140
|
|
20240103,142300,483069705,2390,2390,2390,2390,1
|
|
20240103,142200,483067315,2390,2390,2390,2390,761
|
|
20240103,142100,481248525,2390,2390,2390,2390,1
|
|
20240103,142000,481246135,2385,2385,2385,2385,501
|
|
20240103,141900,480051250,2390,2390,2390,2390,0
|
|
20240103,141800,480051250,2390,2385,2390,2380,5006
|
|
20240103,141700,468130060,2390,2390,2390,2390,2612
|
|
20240103,141600,461887380,2390,2390,2390,2390,111
|
|
20240103,141500,461622090,2390,2390,2390,2390,0
|
|
20240103,141400,461622090,2390,2390,2390,2390,111
|
|
20240103,141300,461356800,2385,2385,2385,2385,0
|
|
20240103,141200,461356800,2385,2385,2385,2385,51
|
|
20240103,141100,461235165,2390,2390,2390,2390,1
|
|
20240103,141000,461232775,2380,2380,2380,2380,0
|
|
20240103,140900,461232775,2380,2380,2380,2380,0
|
|
20240103,140800,461232775,2380,2390,2390,2380,4928
|
|
20240103,140700,449457355,2390,2390,2390,2390,50
|
|
20240103,140600,449337855,2390,2390,2390,2390,0
|
|
20240103,140500,449337855,2390,2390,2390,2390,0
|
|
20240103,140400,449337855,2390,2390,2390,2390,0
|
|
20240103,140300,449337855,2390,2390,2390,2390,0
|
|
20240103,140200,449337855,2390,2390,2390,2390,0
|
|
20240103,140100,449337855,2390,2385,2390,2385,151
|
|
20240103,140000,448977715,2390,2390,2390,2390,5
|
|
20240103,135900,448965765,2390,2390,2390,2390,0
|
|
20240103,135800,448965765,2390,2390,2390,2390,1
|
|
20240103,135700,448963375,2380,2380,2380,2380,5
|
|
20240103,135600,448951475,2380,2385,2385,2380,250
|
|
20240103,135500,448356015,2390,2390,2390,2390,1
|
|
20240103,135400,448353625,2390,2390,2390,2390,781
|
|
20240103,135300,446487035,2390,2390,2390,2390,1
|
|
20240103,135200,446484645,2385,2385,2385,2385,0
|
|
20240103,135100,446484645,2385,2390,2390,2385,107
|
|
20240103,135000,446229165,2390,2390,2390,2390,86
|
|
20240103,134900,446023625,2390,2390,2390,2390,63
|
|
20240103,134800,445873055,2390,2390,2390,2390,6
|
|
20240103,134700,445858715,2385,2385,2385,2385,554
|
|
20240103,134600,444537425,2385,2385,2385,2385,0
|
|
20240103,134500,444537425,2385,2385,2385,2385,0
|
|
20240103,134400,444537425,2385,2385,2385,2385,0
|
|
20240103,134300,444537425,2385,2385,2385,2385,470
|
|
20240103,134200,443416475,2385,2385,2385,2380,1435
|
|
20240103,134100,439994050,2390,2390,2390,2390,0
|
|
20240103,134000,439994050,2390,2390,2390,2390,130
|
|
20240103,133900,439683350,2385,2390,2390,2385,100
|
|
20240103,133800,439444600,2390,2385,2390,2385,169
|
|
20240103,133700,439041285,2390,2385,2390,2385,12
|
|
20240103,133600,439012610,2390,2385,2390,2385,211
|
|
20240103,133500,438509370,2385,2390,2390,2385,452
|
|
20240103,133400,437431325,2390,2390,2390,2385,71
|
|
20240103,133300,437261885,2385,2385,2385,2385,5981
|
|
20240103,133200,422997200,2385,2385,2385,2385,250
|
|
20240103,133100,422400950,2385,2380,2385,2380,1040
|
|
20240103,133000,419921605,2385,2385,2385,2385,0
|
|
20240103,132900,419921605,2385,2385,2385,2385,0
|
|
20240103,132800,419921605,2385,2385,2385,2385,0
|
|
20240103,132700,419921605,2385,2385,2385,2385,5100
|
|
20240103,132600,407758105,2380,2380,2380,2380,6000
|
|
20240103,132500,393478105,2385,2380,2385,2380,300
|
|
20240103,132400,392763105,2385,2380,2385,2380,417
|
|
20240103,132300,391770640,2375,2375,2375,2375,0
|
|
20240103,132200,391770640,2375,2375,2375,2375,44
|
|
20240103,132100,391666140,2375,2375,2375,2375,0
|
|
20240103,132000,391666140,2375,2375,2375,2375,0
|
|
20240103,131900,391666140,2375,2375,2375,2375,1
|
|
20240103,131800,391663765,2380,2385,2385,2380,2
|
|
20240103,131700,391659000,2380,2380,2380,2380,5805
|
|
20240103,131600,377843100,2370,2370,2370,2370,0
|
|
20240103,131500,377843100,2370,2370,2370,2370,124
|
|
20240103,131400,377549220,2370,2370,2370,2370,0
|
|
20240103,131300,377549220,2370,2370,2370,2370,1
|
|
20240103,131200,377546850,2375,2375,2375,2375,0
|
|
20240103,131100,377546850,2375,2375,2375,2375,2000
|
|
20240103,131000,372796850,2375,2375,2375,2375,4
|
|
20240103,130900,372787350,2380,2380,2380,2380,24
|
|
20240103,130800,372730230,2375,2375,2375,2375,1668
|
|
20240103,130700,368768730,2380,2380,2380,2380,0
|
|
20240103,130600,368768730,2380,2380,2380,2380,3101
|
|
20240103,130500,361388350,2380,2380,2380,2380,7
|
|
20240103,130400,361371690,2380,2380,2380,2380,0
|
|
20240103,130300,361371690,2380,2380,2380,2380,54
|
|
20240103,130200,361243170,2380,2380,2380,2380,16
|
|
20240103,130100,361205090,2380,2380,2380,2380,0
|
|
20240103,130000,361205090,2380,2380,2380,2380,0
|
|
20240103,125900,361205090,2380,2370,2380,2370,5494
|
|
20240103,125800,348159525,2370,2370,2370,2370,0
|
|
20240103,125700,348159525,2370,2370,2370,2370,0
|
|
20240103,125600,348159525,2370,2370,2375,2370,6050
|
|
20240103,125500,333820775,2375,2375,2375,2375,124
|
|
20240103,125400,333526275,2365,2365,2365,2365,200
|
|
20240103,125300,333053275,2375,2375,2375,2375,2
|
|
20240103,125200,333048525,2375,2375,2375,2375,500
|
|
20240103,125100,331861025,2375,2375,2375,2375,0
|
|
20240103,125000,331861025,2375,2375,2375,2375,30
|
|
20240103,124900,331789775,2370,2370,2370,2370,503
|
|
20240103,124800,330597665,2370,2370,2370,2370,2127
|
|
20240103,124700,325556675,2370,2370,2370,2370,0
|
|
20240103,124600,325556675,2370,2370,2370,2370,0
|
|
20240103,124500,325556675,2370,2370,2370,2370,7
|
|
20240103,124400,325540085,2370,2370,2370,2370,103
|
|
20240103,124300,325295975,2370,2375,2375,2370,114
|
|
20240103,124200,325025645,2375,2375,2375,2375,0
|
|
20240103,124100,325025645,2375,2375,2375,2375,1
|
|
20240103,124000,325023270,2360,2360,2360,2360,0
|
|
20240103,123900,325023270,2360,2365,2370,2360,11048
|
|
20240103,123800,298923840,2370,2370,2370,2370,0
|
|
20240103,123700,298923840,2370,2375,2375,2370,63
|
|
20240103,123600,298774505,2375,2375,2375,2375,0
|
|
20240103,123500,298774505,2375,2375,2375,2375,0
|
|
20240103,123400,298774505,2375,2375,2375,2375,2
|
|
20240103,123300,298769755,2375,2375,2375,2375,0
|
|
20240103,123200,298769755,2375,2370,2375,2370,701
|
|
20240103,123100,297108380,2370,2370,2370,2370,200
|
|
20240103,123000,296634380,2375,2375,2375,2375,5
|
|
20240103,122900,296622505,2375,2375,2375,2375,11
|
|
20240103,122800,296596380,2370,2370,2370,2370,0
|
|
20240103,122700,296596380,2370,2370,2370,2370,250
|
|
20240103,122600,296003880,2375,2375,2375,2375,0
|
|
20240103,122500,296003880,2375,2375,2375,2375,0
|
|
20240103,122400,296003880,2375,2375,2375,2375,360
|
|
20240103,122300,295148880,2375,2370,2375,2370,1659
|
|
20240103,122200,291216070,2370,2370,2370,2370,1478
|
|
20240103,122100,287713210,2370,2370,2370,2370,0
|
|
20240103,122000,287713210,2370,2370,2370,2370,1553
|
|
20240103,121900,284032600,2370,2370,2370,2370,777
|
|
20240103,121800,282191110,2370,2370,2370,2370,10
|
|
20240103,121700,282167410,2370,2370,2370,2370,500
|
|
20240103,121600,280982410,2370,2370,2370,2370,0
|
|
20240103,121500,280982410,2370,2370,2370,2370,0
|
|
20240103,121400,280982410,2370,2370,2370,2370,0
|
|
20240103,121300,280982410,2370,2370,2370,2370,0
|
|
20240103,121200,280982410,2370,2370,2370,2370,0
|
|
20240103,121100,280982410,2370,2370,2370,2370,0
|
|
20240103,121000,280982410,2370,2370,2370,2370,0
|
|
20240103,120900,280982410,2370,2370,2370,2370,0
|
|
20240103,120800,280982410,2370,2370,2370,2370,0
|
|
20240103,120700,280982410,2370,2370,2370,2370,0
|
|
20240103,120600,280982410,2370,2370,2370,2370,0
|
|
20240103,120500,280982410,2370,2370,2370,2370,0
|
|
20240103,120400,280982410,2370,2370,2370,2370,0
|
|
20240103,120300,280982410,2370,2370,2370,2370,0
|
|
20240103,120200,280982410,2370,2370,2370,2370,0
|
|
20240103,120100,280982410,2370,2370,2370,2370,0
|
|
20240103,120000,280982410,2370,2370,2370,2370,0
|
|
20240103,115900,280982410,2370,2370,2370,2370,50
|
|
20240103,115800,280863910,2370,2370,2370,2370,4
|
|
20240103,115700,280854430,2370,2370,2370,2370,3
|
|
20240103,115600,280847320,2370,2370,2370,2370,0
|
|
20240103,115500,280847320,2370,2370,2370,2370,0
|
|
20240103,115400,280847320,2370,2370,2370,2370,0
|
|
20240103,115300,280847320,2370,2365,2370,2365,4001
|
|
20240103,115200,271384950,2370,2370,2370,2370,0
|
|
20240103,115100,271384950,2370,2370,2370,2370,1
|
|
20240103,115000,271382580,2365,2370,2370,2365,343
|
|
20240103,114900,270571380,2365,2365,2365,2365,0
|
|
20240103,114800,270571380,2365,2365,2365,2365,0
|
|
20240103,114700,270571380,2365,2370,2370,2365,9
|
|
20240103,114600,270550080,2370,2370,2370,2370,0
|
|
20240103,114500,270550080,2370,2370,2370,2370,500
|
|
20240103,114400,269365080,2370,2370,2370,2370,0
|
|
20240103,114300,269365080,2370,2370,2370,2370,200
|
|
20240103,114200,268891080,2370,2370,2370,2370,0
|
|
20240103,114100,268891080,2370,2370,2370,2370,1
|
|
20240103,114000,268888710,2370,2370,2370,2370,4
|
|
20240103,113900,268879230,2365,2365,2365,2365,0
|
|
20240103,113800,268879230,2365,2365,2365,2365,287
|
|
20240103,113700,268200475,2365,2365,2365,2365,3
|
|
20240103,113600,268193380,2370,2370,2370,2370,0
|
|
20240103,113500,268193380,2370,2370,2370,2370,0
|
|
20240103,113400,268193380,2370,2370,2370,2370,0
|
|
20240103,113300,268193380,2370,2370,2370,2370,0
|
|
20240103,113200,268193380,2370,2370,2370,2370,1
|
|
20240103,113100,268191010,2365,2365,2365,2365,0
|
|
20240103,113000,268191010,2365,2365,2365,2365,0
|
|
20240103,112900,268191010,2365,2365,2365,2365,0
|
|
20240103,112800,268191010,2365,2365,2365,2365,2
|
|
20240103,112700,268186280,2370,2370,2370,2370,0
|
|
20240103,112600,268186280,2370,2370,2370,2370,0
|
|
20240103,112500,268186280,2370,2370,2370,2370,14
|
|
20240103,112400,268153100,2370,2370,2370,2370,0
|
|
20240103,112300,268153100,2370,2370,2370,2370,1
|
|
20240103,112200,268150730,2370,2370,2370,2370,5
|
|
20240103,112100,268138880,2370,2370,2370,2370,215
|
|
20240103,112000,267629330,2370,2370,2370,2370,0
|
|
20240103,111900,267629330,2370,2370,2370,2370,1
|
|
20240103,111800,267626960,2365,2365,2365,2365,3000
|
|
20240103,111700,260531960,2370,2370,2370,2370,0
|
|
20240103,111600,260531960,2370,2370,2370,2370,0
|
|
20240103,111500,260531960,2370,2370,2370,2370,29
|
|
20240103,111400,260463230,2370,2375,2375,2370,17
|
|
20240103,111300,260422935,2365,2365,2365,2365,0
|
|
20240103,111200,260422935,2365,2365,2365,2365,60
|
|
20240103,111100,260281035,2370,2370,2370,2370,350
|
|
20240103,111000,259451535,2370,2370,2370,2370,5
|
|
20240103,110900,259439685,2375,2375,2375,2375,0
|
|
20240103,110800,259439685,2375,2375,2375,2375,1
|
|
20240103,110700,259437310,2370,2370,2370,2370,207
|
|
20240103,110600,258946720,2370,2370,2370,2370,0
|
|
20240103,110500,258946720,2370,2370,2370,2370,640
|
|
20240103,110400,257429920,2375,2375,2375,2375,0
|
|
20240103,110300,257429920,2375,2375,2375,2375,33
|
|
20240103,110200,257351545,2375,2375,2375,2375,19
|
|
20240103,110100,257306420,2375,2375,2375,2375,0
|
|
20240103,110000,257306420,2375,2375,2375,2375,1
|
|
20240103,105900,257304045,2370,2370,2370,2370,690
|
|
20240103,105800,255668745,2375,2375,2375,2375,0
|
|
20240103,105700,255668745,2375,2375,2375,2375,0
|
|
20240103,105600,255668745,2375,2375,2375,2375,0
|
|
20240103,105500,255668745,2375,2375,2375,2375,690
|
|
20240103,105400,254029995,2375,2375,2375,2375,0
|
|
20240103,105300,254029995,2375,2375,2375,2375,101
|
|
20240103,105200,253790120,2375,2375,2375,2375,211
|
|
20240103,105100,253288995,2370,2370,2370,2370,0
|
|
20240103,105000,253288995,2370,2370,2370,2370,0
|
|
20240103,104900,253288995,2370,2370,2370,2370,50
|
|
20240103,104800,253170495,2370,2370,2370,2370,0
|
|
20240103,104700,253170495,2370,2370,2370,2370,200
|
|
20240103,104600,252696495,2375,2375,2375,2375,1052
|
|
20240103,104500,250197995,2375,2375,2375,2375,1
|
|
20240103,104400,250195620,2375,2375,2375,2375,141
|
|
20240103,104300,249860745,2375,2375,2375,2375,0
|
|
20240103,104200,249860745,2375,2375,2375,2375,0
|
|
20240103,104100,249860745,2375,2375,2375,2375,50
|
|
20240103,104000,249741995,2375,2375,2375,2375,0
|
|
20240103,103900,249741995,2375,2370,2375,2370,27
|
|
20240103,103800,249677875,2360,2360,2360,2360,0
|
|
20240103,103700,249677875,2360,2360,2360,2360,0
|
|
20240103,103600,249677875,2360,2365,2375,2360,10631
|
|
20240103,103500,224465565,2365,2365,2365,2365,109
|
|
20240103,103400,224207780,2365,2365,2365,2365,13
|
|
20240103,103300,224177035,2365,2365,2365,2365,0
|
|
20240103,103200,224177035,2365,2365,2365,2365,25
|
|
20240103,103100,224117910,2365,2365,2365,2365,5
|
|
20240103,103000,224106085,2365,2365,2365,2365,2
|
|
20240103,102900,224101355,2365,2365,2365,2365,150
|
|
20240103,102800,223746605,2365,2365,2365,2365,13
|
|
20240103,102700,223715860,2365,2365,2365,2365,7
|
|
20240103,102600,223699305,2365,2365,2365,2365,0
|
|
20240103,102500,223699305,2365,2365,2365,2365,1
|
|
20240103,102400,223696940,2360,2360,2360,2360,0
|
|
20240103,102300,223696940,2360,2360,2360,2360,1
|
|
20240103,102200,223694580,2360,2360,2360,2360,5
|
|
20240103,102100,223682780,2365,2365,2365,2365,1
|
|
20240103,102000,223680415,2365,2365,2365,2365,0
|
|
20240103,101900,223680415,2365,2365,2365,2365,0
|
|
20240103,101800,223680415,2365,2365,2365,2365,0
|
|
20240103,101700,223680415,2365,2365,2365,2365,0
|
|
20240103,101600,223680415,2365,2365,2365,2365,0
|
|
20240103,101500,223680415,2365,2365,2365,2365,1
|
|
20240103,101400,223678050,2360,2360,2360,2360,1387
|
|
20240103,101300,220404730,2355,2355,2355,2355,3
|
|
20240103,101200,220397665,2360,2360,2360,2360,0
|
|
20240103,101100,220397665,2360,2360,2360,2360,714
|
|
20240103,101000,218712625,2365,2365,2365,2365,4229
|
|
20240103,100900,208711040,2360,2360,2360,2360,0
|
|
20240103,100800,208711040,2360,2360,2360,2360,6400
|
|
20240103,100700,193607040,2365,2365,2365,2365,419
|
|
20240103,100600,192616105,2370,2365,2370,2365,125
|
|
20240103,100500,192320355,2365,2365,2365,2365,200
|
|
20240103,100400,191847355,2370,2370,2370,2370,42
|
|
20240103,100300,191747815,2375,2370,2375,2370,620
|
|
20240103,100200,190278315,2375,2375,2375,2375,0
|
|
20240103,100100,190278315,2375,2375,2375,2375,101
|
|
20240103,100000,190038440,2370,2370,2370,2370,0
|
|
20240103,095900,190038440,2370,2370,2370,2370,422
|
|
20240103,095800,189038300,2370,2370,2370,2370,0
|
|
20240103,095700,189038300,2370,2370,2370,2370,0
|
|
20240103,095600,189038300,2370,2370,2370,2370,300
|
|
20240103,095500,188327300,2370,2370,2370,2370,501
|
|
20240103,095400,187139930,2375,2375,2375,2375,0
|
|
20240103,095300,187139930,2375,2375,2375,2375,2
|
|
20240103,095200,187135180,2375,2370,2375,2370,3305
|
|
20240103,095100,179301830,2375,2375,2375,2375,0
|
|
20240103,095000,179301830,2375,2375,2375,2375,20
|
|
20240103,094900,179254330,2375,2375,2375,2375,617
|
|
20240103,094800,177788955,2375,2375,2375,2375,0
|
|
20240103,094700,177788955,2375,2375,2375,2375,100
|
|
20240103,094600,177551455,2375,2375,2375,2375,1406
|
|
20240103,094500,174212205,2375,2375,2375,2375,0
|
|
20240103,094400,174212205,2375,2375,2375,2375,0
|
|
20240103,094300,174212205,2375,2360,2375,2360,11046
|
|
20240103,094200,148082540,2360,2355,2360,2355,311
|
|
20240103,094100,147348925,2355,2355,2355,2355,550
|
|
20240103,094000,146053675,2365,2360,2365,2360,1620
|
|
20240103,093900,142230370,2365,2365,2365,2365,0
|
|
20240103,093800,142230370,2365,2355,2365,2355,12
|
|
20240103,093700,142202000,2365,2365,2365,2365,30
|
|
20240103,093600,142131050,2365,2365,2365,2365,92
|
|
20240103,093500,141913470,2365,2365,2365,2365,4
|
|
20240103,093400,141904010,2365,2365,2365,2365,105
|
|
20240103,093300,141655685,2365,2365,2365,2365,0
|
|
20240103,093200,141655685,2365,2365,2365,2365,202
|
|
20240103,093100,141177955,2350,2370,2370,2350,16439
|
|
20240103,093000,102473840,2370,2360,2370,2360,2
|
|
20240103,092900,102469110,2370,2370,2370,2370,0
|
|
20240103,092800,102469110,2370,2360,2370,2360,1231
|
|
20240103,092700,99563850,2370,2370,2370,2370,1
|
|
20240103,092600,99561480,2355,2355,2355,2355,46
|
|
20240103,092500,99453150,2355,2360,2360,2355,600
|
|
20240103,092400,98039705,2370,2360,2370,2355,1202
|
|
20240103,092300,95207295,2360,2360,2360,2360,600
|
|
20240103,092200,93791295,2370,2360,2370,2360,2
|
|
20240103,092100,93786565,2360,2360,2360,2360,9
|
|
20240103,092000,93765325,2370,2370,2370,2370,56
|
|
20240103,091900,93632605,2370,2370,2370,2370,1
|
|
20240103,091800,93630235,2370,2370,2370,2370,0
|
|
20240103,091700,93630235,2370,2370,2370,2370,0
|
|
20240103,091600,93630235,2370,2370,2370,2370,1
|
|
20240103,091500,93627865,2350,2370,2370,2350,18560
|
|
20240103,091400,49896760,2375,2375,2375,2375,11
|
|
20240103,091300,49870635,2375,2375,2375,2375,395
|
|
20240103,091200,48932510,2375,2375,2375,2375,0
|
|
20240103,091100,48932510,2375,2380,2380,2375,2271
|
|
20240103,091000,43538875,2375,2380,2380,2375,60
|
|
20240103,090900,43396125,2380,2380,2380,2380,1672
|
|
20240103,090800,39416765,2380,2380,2385,2380,3008
|
|
20240103,090700,32257720,2380,2380,2380,2380,318
|
|
20240103,090600,31500880,2380,2380,2385,2380,4668
|
|
20240103,090500,20386040,2385,2385,2385,2370,260
|
|
20240103,090400,19769765,2380,2375,2380,2370,1265
|
|
20240103,090300,16759955,2380,2375,2380,2375,652
|
|
20240103,090200,15210840,2375,2370,2375,2370,2283
|
|
20240103,090100,9799630,2370,2350,2370,2350,371
|
|
20240103,090000,8926895,2365,2350,2365,2350,3794
|