586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,184200,1050657025,2375,2375,2375,2375,0
|
|
20240104,184100,1050657025,2375,2375,2375,2375,0
|
|
20240104,184000,1050657025,2375,2375,2375,2375,0
|
|
20240104,183900,1050657025,2375,2375,2375,2375,0
|
|
20240104,183800,1050657025,2375,2375,2375,2375,0
|
|
20240104,183700,1050657025,2375,2375,2375,2375,0
|
|
20240104,183600,1050657025,2375,2375,2375,2375,0
|
|
20240104,183500,1050657025,2375,2375,2375,2375,0
|
|
20240104,183400,1050657025,2375,2375,2375,2375,0
|
|
20240104,183300,1050657025,2375,2375,2375,2375,0
|
|
20240104,183200,1050657025,2375,2375,2375,2375,0
|
|
20240104,183100,1050657025,2375,2375,2375,2375,0
|
|
20240104,183000,1050657025,2375,2375,2375,2375,0
|
|
20240104,182900,1050657025,2375,2375,2375,2375,0
|
|
20240104,182800,1050657025,2375,2375,2375,2375,0
|
|
20240104,182700,1050657025,2375,2375,2375,2375,0
|
|
20240104,182600,1050657025,2375,2375,2375,2375,0
|
|
20240104,182500,1050657025,2375,2375,2375,2375,0
|
|
20240104,182400,1050657025,2375,2375,2375,2375,0
|
|
20240104,182300,1050657025,2375,2375,2375,2375,0
|
|
20240104,182200,1050657025,2375,2375,2375,2375,0
|
|
20240104,182100,1050657025,2375,2375,2375,2375,0
|
|
20240104,182000,1050657025,2375,2375,2375,2375,0
|
|
20240104,181900,1050657025,2375,2375,2375,2375,0
|
|
20240104,181800,1050657025,2375,2375,2375,2375,0
|
|
20240104,181700,1050657025,2375,2375,2375,2375,0
|
|
20240104,181600,1050657025,2375,2375,2375,2375,0
|
|
20240104,181500,1050657025,2375,2375,2375,2375,0
|
|
20240104,181400,1050657025,2375,2375,2375,2375,0
|
|
20240104,181300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,181200,1050657025,2375,2375,2375,2375,0
|
|
20240104,181100,1050657025,2375,2375,2375,2375,0
|
|
20240104,181000,1050657025,2375,2375,2375,2375,0
|
|
20240104,180900,1050657025,2375,2375,2375,2375,0
|
|
20240104,180800,1050657025,2375,2375,2375,2375,0
|
|
20240104,180700,1050657025,2375,2375,2375,2375,0
|
|
20240104,180600,1050657025,2375,2375,2375,2375,0
|
|
20240104,180500,1050657025,2375,2375,2375,2375,0
|
|
20240104,180400,1050657025,2375,2375,2375,2375,0
|
|
20240104,180300,1050657025,2375,2375,2375,2375,0
|
|
20240104,180200,1050657025,2375,2375,2375,2375,0
|
|
20240104,180100,1050657025,2375,2375,2375,2375,0
|
|
20240104,180000,1050657025,2375,2375,2375,2375,0
|
|
20240104,175900,1050657025,2375,2375,2375,2375,0
|
|
20240104,175800,1050657025,2375,2375,2375,2375,0
|
|
20240104,175700,1050657025,2375,2375,2375,2375,0
|
|
20240104,175600,1050657025,2375,2375,2375,2375,0
|
|
20240104,175500,1050657025,2375,2375,2375,2375,0
|
|
20240104,175400,1050657025,2375,2375,2375,2375,0
|
|
20240104,175300,1050657025,2375,2375,2375,2375,0
|
|
20240104,175200,1050657025,2375,2375,2375,2375,0
|
|
20240104,175100,1050657025,2375,2375,2375,2375,0
|
|
20240104,175000,1050657025,2375,2375,2375,2375,0
|
|
20240104,174900,1050657025,2375,2375,2375,2375,0
|
|
20240104,174800,1050657025,2375,2375,2375,2375,0
|
|
20240104,174700,1050657025,2375,2375,2375,2375,0
|
|
20240104,174600,1050657025,2375,2375,2375,2375,0
|
|
20240104,174500,1050657025,2375,2375,2375,2375,0
|
|
20240104,174400,1050657025,2375,2375,2375,2375,0
|
|
20240104,174300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,174200,1050657025,2375,2375,2375,2375,0
|
|
20240104,174100,1050657025,2375,2375,2375,2375,0
|
|
20240104,174000,1050657025,2375,2375,2375,2375,0
|
|
20240104,173900,1050657025,2375,2375,2375,2375,0
|
|
20240104,173800,1050657025,2375,2375,2375,2375,0
|
|
20240104,173700,1050657025,2375,2375,2375,2375,0
|
|
20240104,173600,1050657025,2375,2375,2375,2375,0
|
|
20240104,173500,1050657025,2375,2375,2375,2375,0
|
|
20240104,173400,1050657025,2375,2375,2375,2375,0
|
|
20240104,173300,1050657025,2375,2375,2375,2375,0
|
|
20240104,173200,1050657025,2375,2375,2375,2375,0
|
|
20240104,173100,1050657025,2375,2375,2375,2375,0
|
|
20240104,173000,1050657025,2375,2375,2375,2375,0
|
|
20240104,172900,1050657025,2375,2375,2375,2375,0
|
|
20240104,172800,1050657025,2375,2375,2375,2375,0
|
|
20240104,172700,1050657025,2375,2375,2375,2375,0
|
|
20240104,172600,1050657025,2375,2375,2375,2375,0
|
|
20240104,172500,1050657025,2375,2375,2375,2375,0
|
|
20240104,172400,1050657025,2375,2375,2375,2375,0
|
|
20240104,172300,1050657025,2375,2375,2375,2375,0
|
|
20240104,172200,1050657025,2375,2375,2375,2375,0
|
|
20240104,172100,1050657025,2375,2375,2375,2375,0
|
|
20240104,172000,1050657025,2375,2375,2375,2375,0
|
|
20240104,171900,1050657025,2375,2375,2375,2375,0
|
|
20240104,171800,1050657025,2375,2375,2375,2375,0
|
|
20240104,171700,1050657025,2375,2375,2375,2375,0
|
|
20240104,171600,1050657025,2375,2375,2375,2375,0
|
|
20240104,171500,1050657025,2375,2375,2375,2375,0
|
|
20240104,171400,1050657025,2375,2375,2375,2375,0
|
|
20240104,171300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,171200,1050657025,2375,2375,2375,2375,0
|
|
20240104,171100,1050657025,2375,2375,2375,2375,0
|
|
20240104,171000,1050657025,2375,2375,2375,2375,0
|
|
20240104,170900,1050657025,2375,2375,2375,2375,0
|
|
20240104,170800,1050657025,2375,2375,2375,2375,0
|
|
20240104,170700,1050657025,2375,2375,2375,2375,0
|
|
20240104,170600,1050657025,2375,2375,2375,2375,0
|
|
20240104,170500,1050657025,2375,2375,2375,2375,0
|
|
20240104,170400,1050657025,2375,2375,2375,2375,0
|
|
20240104,170300,1050657025,2375,2375,2375,2375,0
|
|
20240104,170200,1050657025,2375,2375,2375,2375,0
|
|
20240104,170100,1050657025,2375,2375,2375,2375,0
|
|
20240104,170000,1050657025,2375,2375,2375,2375,0
|
|
20240104,165900,1050657025,2375,2375,2375,2375,0
|
|
20240104,165800,1050657025,2375,2375,2375,2375,0
|
|
20240104,165700,1050657025,2375,2375,2375,2375,0
|
|
20240104,165600,1050657025,2375,2375,2375,2375,0
|
|
20240104,165500,1050657025,2375,2375,2375,2375,0
|
|
20240104,165400,1050657025,2375,2375,2375,2375,0
|
|
20240104,165300,1050657025,2375,2375,2375,2375,0
|
|
20240104,165200,1050657025,2375,2375,2375,2375,0
|
|
20240104,165100,1050657025,2375,2375,2375,2375,0
|
|
20240104,165000,1050657025,2375,2375,2375,2375,0
|
|
20240104,164900,1050657025,2375,2375,2375,2375,0
|
|
20240104,164800,1050657025,2375,2375,2375,2375,0
|
|
20240104,164700,1050657025,2375,2375,2375,2375,0
|
|
20240104,164600,1050657025,2375,2375,2375,2375,0
|
|
20240104,164500,1050657025,2375,2375,2375,2375,0
|
|
20240104,164400,1050657025,2375,2375,2375,2375,0
|
|
20240104,164300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,164200,1050657025,2375,2375,2375,2375,0
|
|
20240104,164100,1050657025,2375,2375,2375,2375,0
|
|
20240104,164000,1050657025,2375,2375,2375,2375,0
|
|
20240104,163900,1050657025,2375,2375,2375,2375,0
|
|
20240104,163800,1050657025,2375,2375,2375,2375,0
|
|
20240104,163700,1050657025,2375,2375,2375,2375,0
|
|
20240104,163600,1050657025,2375,2375,2375,2375,0
|
|
20240104,163500,1050657025,2375,2375,2375,2375,0
|
|
20240104,163400,1050657025,2375,2375,2375,2375,0
|
|
20240104,163300,1050657025,2375,2375,2375,2375,0
|
|
20240104,163200,1050657025,2375,2375,2375,2375,0
|
|
20240104,163100,1050657025,2375,2375,2375,2375,0
|
|
20240104,163000,1050657025,2375,2375,2375,2375,0
|
|
20240104,162900,1050657025,2375,2375,2375,2375,0
|
|
20240104,162800,1050657025,2375,2375,2375,2375,0
|
|
20240104,162700,1050657025,2375,2375,2375,2375,0
|
|
20240104,162600,1050657025,2375,2375,2375,2375,0
|
|
20240104,162500,1050657025,2375,2375,2375,2375,0
|
|
20240104,162400,1050657025,2375,2375,2375,2375,0
|
|
20240104,162300,1050657025,2375,2375,2375,2375,0
|
|
20240104,162200,1050657025,2375,2375,2375,2375,0
|
|
20240104,162100,1050657025,2375,2375,2375,2375,0
|
|
20240104,162000,1050657025,2375,2375,2375,2375,0
|
|
20240104,161900,1050657025,2375,2375,2375,2375,0
|
|
20240104,161800,1050657025,2375,2375,2375,2375,0
|
|
20240104,161700,1050657025,2375,2375,2375,2375,0
|
|
20240104,161600,1050657025,2375,2375,2375,2375,0
|
|
20240104,161500,1050657025,2375,2375,2375,2375,0
|
|
20240104,161400,1050657025,2375,2375,2375,2375,0
|
|
20240104,161300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,161200,1050657025,2375,2375,2375,2375,0
|
|
20240104,161100,1050657025,2375,2375,2375,2375,0
|
|
20240104,161000,1050657025,2375,2375,2375,2375,0
|
|
20240104,160900,1050657025,2375,2375,2375,2375,0
|
|
20240104,160800,1050657025,2375,2375,2375,2375,0
|
|
20240104,160700,1050657025,2375,2375,2375,2375,0
|
|
20240104,160600,1050657025,2375,2375,2375,2375,0
|
|
20240104,160500,1050657025,2375,2375,2375,2375,0
|
|
20240104,160400,1050657025,2375,2375,2375,2375,0
|
|
20240104,160300,1050657025,2375,2375,2375,2375,0
|
|
20240104,160200,1050657025,2375,2375,2375,2375,0
|
|
20240104,160100,1050657025,2375,2375,2375,2375,0
|
|
20240104,160000,1050657025,2375,2375,2375,2375,0
|
|
20240104,155900,1050657025,2375,2375,2375,2375,0
|
|
20240104,155800,1050657025,2375,2375,2375,2375,0
|
|
20240104,155700,1050657025,2375,2375,2375,2375,0
|
|
20240104,155600,1050657025,2375,2375,2375,2375,0
|
|
20240104,155500,1050657025,2375,2375,2375,2375,0
|
|
20240104,155400,1050657025,2375,2375,2375,2375,0
|
|
20240104,155300,1050657025,2375,2375,2375,2375,0
|
|
20240104,155200,1050657025,2375,2375,2375,2375,0
|
|
20240104,155100,1050657025,2375,2375,2375,2375,0
|
|
20240104,155000,1050657025,2375,2375,2375,2375,0
|
|
20240104,154900,1050657025,2375,2375,2375,2375,0
|
|
20240104,154800,1050657025,2375,2375,2375,2375,0
|
|
20240104,154700,1050657025,2375,2375,2375,2375,0
|
|
20240104,154600,1050657025,2375,2375,2375,2375,0
|
|
20240104,154500,1050657025,2375,2375,2375,2375,0
|
|
20240104,154400,1050657025,2375,2375,2375,2375,0
|
|
20240104,154300,1050657025,2375,2375,2375,2375,1405
|
|
20240104,154200,1050657025,2375,2375,2375,2375,0
|
|
20240104,154100,1050657025,2375,2375,2375,2375,0
|
|
20240104,154000,1050657025,2375,2375,2375,2375,0
|
|
20240104,153900,1050657025,2375,2375,2375,2375,0
|
|
20240104,153800,1050657025,2375,2375,2375,2375,0
|
|
20240104,153700,1050657025,2375,2375,2375,2375,0
|
|
20240104,153600,1050657025,2375,2375,2375,2375,0
|
|
20240104,153500,1050657025,2375,2375,2375,2375,0
|
|
20240104,153400,1050657025,2375,2375,2375,2375,0
|
|
20240104,153300,1050657025,2375,2375,2375,2375,0
|
|
20240104,153200,1050657025,2375,2375,2375,2375,0
|
|
20240104,153100,1050657025,2375,2375,2375,2375,0
|
|
20240104,153000,1050657025,2375,2375,2375,2375,1405
|
|
20240104,152900,1047320150,2370,2370,2370,2370,0
|
|
20240104,152800,1047320150,2370,2370,2370,2370,0
|
|
20240104,152700,1047320150,2370,2370,2370,2370,0
|
|
20240104,152600,1047320150,2370,2370,2370,2370,0
|
|
20240104,152500,1047320150,2370,2370,2370,2370,0
|
|
20240104,152400,1047320150,2370,2370,2370,2370,0
|
|
20240104,152300,1047320150,2370,2370,2370,2370,0
|
|
20240104,152200,1047320150,2370,2370,2370,2370,0
|
|
20240104,152100,1047320150,2370,2370,2370,2370,0
|
|
20240104,152000,1047320150,2370,2370,2370,2370,0
|
|
20240104,151900,1047320150,2370,2370,2370,2370,16350
|
|
20240104,151800,1008570650,2365,2370,2370,2365,973
|
|
20240104,151700,1006264935,2365,2370,2370,2365,300
|
|
20240104,151600,1005554435,2370,2370,2370,2370,0
|
|
20240104,151500,1005554435,2370,2370,2370,2370,115
|
|
20240104,151400,1005281885,2370,2370,2370,2370,102
|
|
20240104,151300,1005040145,2370,2370,2370,2365,9
|
|
20240104,151200,1005018820,2370,2375,2375,2370,8
|
|
20240104,151100,1004999840,2370,2370,2370,2370,7536
|
|
20240104,151000,987139520,2370,2365,2370,2365,184
|
|
20240104,150900,986704110,2370,2370,2370,2370,0
|
|
20240104,150800,986704110,2370,2365,2370,2365,1001
|
|
20240104,150700,984331745,2370,2370,2370,2370,1000
|
|
20240104,150600,981961745,2370,2365,2370,2365,1042
|
|
20240104,150500,979492210,2370,2370,2370,2365,4
|
|
20240104,150400,979482735,2365,2365,2365,2365,1000
|
|
20240104,150300,977117735,2370,2370,2370,2370,8
|
|
20240104,150200,977098775,2370,2365,2370,2365,105
|
|
20240104,150100,976850445,2365,2365,2365,2365,5
|
|
20240104,150000,976838620,2365,2365,2365,2365,5
|
|
20240104,145900,976826795,2370,2370,2370,2370,63
|
|
20240104,145800,976677485,2370,2370,2370,2370,239
|
|
20240104,145700,976111055,2370,2370,2370,2370,300
|
|
20240104,145600,975400055,2370,2370,2370,2370,0
|
|
20240104,145500,975400055,2370,2370,2370,2370,586
|
|
20240104,145400,974011235,2370,2370,2370,2370,100
|
|
20240104,145300,973774235,2370,2370,2370,2370,255
|
|
20240104,145200,973169885,2365,2365,2365,2365,0
|
|
20240104,145100,973169885,2365,2365,2365,2365,445
|
|
20240104,145000,972117460,2360,2360,2360,2360,0
|
|
20240104,144900,972117460,2360,2370,2370,2360,544
|
|
20240104,144800,970830885,2370,2370,2370,2365,118
|
|
20240104,144700,970551230,2365,2365,2365,2365,68
|
|
20240104,144600,970390410,2370,2370,2370,2370,0
|
|
20240104,144500,970390410,2370,2375,2375,2370,402
|
|
20240104,144400,969437660,2375,2375,2375,2375,842
|
|
20240104,144300,967437910,2375,2375,2375,2375,0
|
|
20240104,144200,967437910,2375,2370,2375,2370,4835
|
|
20240104,144100,955978955,2365,2365,2365,2365,1009
|
|
20240104,144000,953592670,2365,2365,2365,2365,200
|
|
20240104,143900,953119670,2360,2365,2365,2360,1651
|
|
20240104,143800,949215060,2365,2360,2365,2360,1368
|
|
20240104,143700,945980785,2365,2365,2365,2365,3645
|
|
20240104,143600,937360360,2365,2365,2365,2365,2
|
|
20240104,143500,937355630,2365,2365,2365,2365,10
|
|
20240104,143400,937331980,2370,2370,2370,2370,0
|
|
20240104,143300,937331980,2370,2370,2370,2370,0
|
|
20240104,143200,937331980,2370,2370,2370,2370,0
|
|
20240104,143100,937331980,2370,2370,2370,2370,24
|
|
20240104,143000,937275100,2370,2370,2370,2370,0
|
|
20240104,142900,937275100,2370,2370,2370,2370,0
|
|
20240104,142800,937275100,2370,2370,2370,2370,1300
|
|
20240104,142700,934194100,2370,2370,2370,2370,70
|
|
20240104,142600,934028200,2370,2370,2370,2370,0
|
|
20240104,142500,934028200,2370,2365,2370,2365,149
|
|
20240104,142400,933675150,2370,2370,2370,2370,10
|
|
20240104,142300,933651450,2365,2365,2365,2365,0
|
|
20240104,142200,933651450,2365,2365,2365,2365,0
|
|
20240104,142100,933651450,2365,2365,2365,2365,0
|
|
20240104,142000,933651450,2365,2365,2370,2365,9221
|
|
20240104,141900,911841490,2370,2370,2370,2370,0
|
|
20240104,141800,911841490,2370,2370,2370,2370,0
|
|
20240104,141700,911841490,2370,2370,2370,2370,5
|
|
20240104,141600,911829640,2365,2365,2365,2365,50
|
|
20240104,141500,911711390,2370,2370,2370,2370,0
|
|
20240104,141400,911711390,2370,2370,2370,2370,1
|
|
20240104,141300,911709020,2365,2365,2365,2365,1
|
|
20240104,141200,911706655,2370,2370,2370,2370,4070
|
|
20240104,141100,902060755,2370,2370,2370,2370,502
|
|
20240104,141000,900871015,2370,2370,2370,2370,505
|
|
20240104,140900,899674165,2370,2370,2370,2370,1182
|
|
20240104,140800,896872825,2370,2370,2370,2370,0
|
|
20240104,140700,896872825,2370,2370,2370,2370,0
|
|
20240104,140600,896872825,2370,2370,2370,2370,5921
|
|
20240104,140500,882840055,2375,2375,2375,2375,1
|
|
20240104,140400,882837680,2375,2375,2375,2375,0
|
|
20240104,140300,882837680,2375,2375,2375,2375,10
|
|
20240104,140200,882813930,2375,2375,2375,2375,1
|
|
20240104,140100,882811555,2375,2375,2375,2375,0
|
|
20240104,140000,882811555,2375,2375,2375,2375,0
|
|
20240104,135900,882811555,2375,2375,2375,2375,2200
|
|
20240104,135800,877586555,2375,2375,2375,2375,430
|
|
20240104,135700,876565305,2370,2370,2370,2370,0
|
|
20240104,135600,876565305,2370,2370,2370,2370,0
|
|
20240104,135500,876565305,2370,2370,2370,2370,0
|
|
20240104,135400,876565305,2370,2370,2370,2370,0
|
|
20240104,135300,876565305,2370,2370,2370,2370,0
|
|
20240104,135200,876565305,2370,2370,2370,2370,0
|
|
20240104,135100,876565305,2370,2370,2370,2370,200
|
|
20240104,135000,876091305,2370,2370,2370,2370,0
|
|
20240104,134900,876091305,2370,2370,2370,2370,0
|
|
20240104,134800,876091305,2370,2370,2370,2370,1065
|
|
20240104,134700,873567255,2370,2370,2375,2370,12692
|
|
20240104,134600,843487210,2375,2375,2375,2375,3
|
|
20240104,134500,843480085,2375,2375,2375,2375,0
|
|
20240104,134400,843480085,2375,2370,2375,2370,51
|
|
20240104,134300,843359210,2370,2370,2370,2370,100
|
|
20240104,134200,843122210,2375,2375,2375,2375,0
|
|
20240104,134100,843122210,2375,2375,2375,2375,0
|
|
20240104,134000,843122210,2375,2375,2375,2375,0
|
|
20240104,133900,843122210,2375,2375,2375,2375,40
|
|
20240104,133800,843027210,2375,2375,2375,2375,0
|
|
20240104,133700,843027210,2375,2375,2375,2370,404
|
|
20240104,133600,842067775,2375,2375,2375,2375,492
|
|
20240104,133500,840899275,2375,2375,2375,2375,0
|
|
20240104,133400,840899275,2375,2375,2375,2375,121
|
|
20240104,133300,840611900,2375,2375,2375,2375,450
|
|
20240104,133200,839543150,2375,2375,2375,2375,3
|
|
20240104,133100,839536025,2375,2375,2375,2375,1
|
|
20240104,133000,839533650,2375,2375,2375,2375,96
|
|
20240104,132900,839305650,2375,2375,2375,2375,0
|
|
20240104,132800,839305650,2375,2375,2375,2375,2
|
|
20240104,132700,839300900,2375,2375,2375,2375,2
|
|
20240104,132600,839296150,2370,2375,2375,2370,311
|
|
20240104,132500,838558830,2375,2375,2375,2375,2
|
|
20240104,132400,838554080,2380,2380,2380,2380,1
|
|
20240104,132300,838551700,2375,2375,2375,2375,3002
|
|
20240104,132200,831421950,2365,2370,2370,2365,624
|
|
20240104,132100,829946090,2370,2375,2375,2370,132
|
|
20240104,132000,829633150,2375,2370,2375,2370,284
|
|
20240104,131900,828960065,2370,2370,2370,2370,0
|
|
20240104,131800,828960065,2370,2370,2370,2370,2
|
|
20240104,131700,828955325,2375,2375,2375,2375,0
|
|
20240104,131600,828955325,2375,2370,2375,2370,301
|
|
20240104,131500,828241950,2375,2375,2375,2375,1
|
|
20240104,131400,828239575,2365,2365,2365,2365,500
|
|
20240104,131300,827057075,2375,2375,2375,2375,0
|
|
20240104,131200,827057075,2375,2375,2375,2375,100
|
|
20240104,131100,826819575,2375,2375,2375,2375,3100
|
|
20240104,131000,819457075,2370,2370,2375,2370,5101
|
|
20240104,130900,807367700,2375,2375,2375,2375,10
|
|
20240104,130800,807343950,2375,2365,2375,2365,101
|
|
20240104,130700,807105075,2375,2375,2375,2375,0
|
|
20240104,130600,807105075,2375,2375,2375,2375,1
|
|
20240104,130500,807102700,2370,2370,2370,2370,0
|
|
20240104,130400,807102700,2370,2375,2375,2370,16
|
|
20240104,130300,807064770,2375,2375,2375,2365,5513
|
|
20240104,130200,794026495,2365,2375,2375,2365,5444
|
|
20240104,130100,781134150,2375,2375,2375,2375,150
|
|
20240104,130000,780777900,2370,2370,2370,2370,0
|
|
20240104,125900,780777900,2370,2370,2370,2370,21
|
|
20240104,125800,780728130,2375,2375,2375,2375,0
|
|
20240104,125700,780728130,2375,2375,2375,2375,0
|
|
20240104,125600,780728130,2375,2370,2375,2370,1019
|
|
20240104,125500,778308090,2370,2370,2375,2370,2544
|
|
20240104,125400,772278805,2370,2370,2370,2370,30
|
|
20240104,125300,772207705,2370,2370,2370,2370,0
|
|
20240104,125200,772207705,2370,2370,2370,2370,1
|
|
20240104,125100,772205335,2370,2370,2370,2370,118
|
|
20240104,125000,771925675,2370,2370,2370,2370,5
|
|
20240104,124900,771913825,2370,2370,2370,2370,1
|
|
20240104,124800,771911455,2375,2375,2375,2375,0
|
|
20240104,124700,771911455,2375,2370,2375,2370,2001
|
|
20240104,124600,767169080,2365,2365,2365,2365,0
|
|
20240104,124500,767169080,2365,2365,2365,2365,183
|
|
20240104,124400,766736285,2370,2370,2370,2370,504
|
|
20240104,124300,765541805,2370,2370,2370,2370,0
|
|
20240104,124200,765541805,2370,2370,2370,2370,1200
|
|
20240104,124100,762697805,2370,2370,2370,2370,10
|
|
20240104,124000,762674105,2370,2370,2370,2370,0
|
|
20240104,123900,762674105,2370,2370,2370,2370,0
|
|
20240104,123800,762674105,2370,2370,2370,2370,0
|
|
20240104,123700,762674105,2370,2370,2370,2370,1045
|
|
20240104,123600,760197455,2370,2370,2370,2370,55
|
|
20240104,123500,760067105,2370,2370,2370,2370,2
|
|
20240104,123400,760062365,2370,2370,2370,2370,500
|
|
20240104,123300,758877365,2370,2370,2370,2370,1
|
|
20240104,123200,758874995,2370,2370,2370,2370,0
|
|
20240104,123100,758874995,2370,2370,2370,2370,0
|
|
20240104,123000,758874995,2370,2370,2370,2370,0
|
|
20240104,122900,758874995,2370,2370,2370,2370,10
|
|
20240104,122800,758851295,2370,2370,2370,2370,163
|
|
20240104,122700,758464985,2370,2370,2370,2365,10876
|
|
20240104,122600,732724105,2375,2375,2375,2375,0
|
|
20240104,122500,732724105,2375,2375,2375,2375,1
|
|
20240104,122400,732721730,2375,2375,2375,2375,1
|
|
20240104,122300,732719355,2375,2375,2375,2375,100
|
|
20240104,122200,732481855,2380,2380,2380,2380,0
|
|
20240104,122100,732481855,2380,2380,2380,2380,0
|
|
20240104,122000,732481855,2380,2380,2380,2380,0
|
|
20240104,121900,732481855,2380,2380,2380,2380,1
|
|
20240104,121800,732479475,2370,2370,2370,2370,400
|
|
20240104,121700,731531475,2375,2375,2375,2375,0
|
|
20240104,121600,731531475,2375,2375,2375,2375,1
|
|
20240104,121500,731529100,2380,2380,2380,2380,0
|
|
20240104,121400,731529100,2380,2380,2380,2380,0
|
|
20240104,121300,731529100,2380,2380,2380,2380,0
|
|
20240104,121200,731529100,2380,2380,2380,2380,0
|
|
20240104,121100,731529100,2380,2380,2380,2380,600
|
|
20240104,121000,730101100,2380,2380,2380,2380,0
|
|
20240104,120900,730101100,2380,2380,2380,2380,0
|
|
20240104,120800,730101100,2380,2380,2380,2380,0
|
|
20240104,120700,730101100,2380,2380,2380,2380,30
|
|
20240104,120600,730029700,2380,2380,2380,2380,0
|
|
20240104,120500,730029700,2380,2380,2380,2380,100
|
|
20240104,120400,729791700,2380,2380,2380,2380,0
|
|
20240104,120300,729791700,2380,2380,2380,2380,0
|
|
20240104,120200,729791700,2380,2375,2380,2375,7
|
|
20240104,120100,729775045,2375,2375,2375,2375,40
|
|
20240104,120000,729680045,2375,2375,2375,2375,42
|
|
20240104,115900,729580295,2375,2375,2375,2375,0
|
|
20240104,115800,729580295,2375,2375,2375,2375,200
|
|
20240104,115700,729105295,2375,2370,2375,2370,687
|
|
20240104,115600,727473950,2370,2370,2370,2370,660
|
|
20240104,115500,725909750,2375,2375,2375,2375,4
|
|
20240104,115400,725900250,2375,2375,2375,2375,0
|
|
20240104,115300,725900250,2375,2370,2375,2370,357
|
|
20240104,115200,725054155,2375,2375,2375,2375,101
|
|
20240104,115100,724814280,2375,2375,2375,2375,0
|
|
20240104,115000,724814280,2375,2375,2375,2375,201
|
|
20240104,114900,724336905,2375,2375,2375,2375,360
|
|
20240104,114800,723481905,2375,2375,2375,2375,0
|
|
20240104,114700,723481905,2375,2375,2375,2375,4
|
|
20240104,114600,723472405,2375,2375,2375,2375,10
|
|
20240104,114500,723448655,2375,2375,2375,2375,0
|
|
20240104,114400,723448655,2375,2375,2375,2375,67
|
|
20240104,114300,723289530,2380,2380,2380,2380,12
|
|
20240104,114200,723260970,2380,2380,2380,2380,48
|
|
20240104,114100,723146730,2380,2380,2380,2380,0
|
|
20240104,114000,723146730,2380,2380,2380,2380,1
|
|
20240104,113900,723144350,2380,2380,2380,2380,0
|
|
20240104,113800,723144350,2380,2380,2380,2380,0
|
|
20240104,113700,723144350,2380,2380,2380,2380,1
|
|
20240104,113600,723141970,2370,2370,2370,2370,0
|
|
20240104,113500,723141970,2370,2370,2370,2370,0
|
|
20240104,113400,723141970,2370,2370,2370,2370,300
|
|
20240104,113300,722430970,2380,2380,2380,2380,1
|
|
20240104,113200,722428590,2375,2375,2375,2375,1
|
|
20240104,113100,722426215,2380,2380,2380,2380,10
|
|
20240104,113000,722402415,2380,2380,2380,2380,1
|
|
20240104,112900,722400035,2380,2380,2380,2380,0
|
|
20240104,112800,722400035,2380,2380,2380,2380,0
|
|
20240104,112700,722400035,2380,2380,2380,2380,4
|
|
20240104,112600,722390515,2380,2380,2380,2380,0
|
|
20240104,112500,722390515,2380,2375,2380,2375,98
|
|
20240104,112400,722157760,2375,2375,2375,2375,0
|
|
20240104,112300,722157760,2375,2375,2375,2375,2
|
|
20240104,112200,722153010,2370,2370,2370,2370,0
|
|
20240104,112100,722153010,2370,2370,2370,2370,0
|
|
20240104,112000,722153010,2370,2380,2380,2370,1361
|
|
20240104,111900,718927420,2370,2380,2380,2370,502
|
|
20240104,111800,717732675,2380,2380,2380,2380,0
|
|
20240104,111700,717732675,2380,2380,2380,2380,2
|
|
20240104,111600,717727915,2380,2380,2380,2380,0
|
|
20240104,111500,717727915,2380,2380,2380,2380,0
|
|
20240104,111400,717727915,2380,2375,2380,2375,3138
|
|
20240104,111300,710275160,2375,2370,2375,2370,2005
|
|
20240104,111200,705523305,2370,2370,2370,2370,0
|
|
20240104,111100,705523305,2370,2370,2370,2370,2
|
|
20240104,111000,705518565,2375,2370,2375,2370,3415
|
|
20240104,110900,697425000,2375,2365,2375,2365,222
|
|
20240104,110800,696899950,2375,2375,2375,2375,750
|
|
20240104,110700,695118700,2375,2375,2375,2375,101
|
|
20240104,110600,694878825,2375,2375,2375,2375,0
|
|
20240104,110500,694878825,2375,2365,2375,2365,2089
|
|
20240104,110400,689927890,2370,2375,2375,2370,16168
|
|
20240104,110300,651608230,2380,2380,2380,2375,367
|
|
20240104,110200,650736270,2380,2380,2380,2380,0
|
|
20240104,110100,650736270,2380,2380,2380,2380,0
|
|
20240104,110000,650736270,2380,2375,2380,2375,2
|
|
20240104,105900,650731515,2375,2380,2380,2375,176
|
|
20240104,105800,650313015,2375,2370,2375,2370,1120
|
|
20240104,105700,647653020,2375,2375,2375,2375,461
|
|
20240104,105600,646558145,2375,2375,2375,2370,4923
|
|
20240104,105500,634878880,2380,2370,2380,2370,11
|
|
20240104,105400,634852800,2370,2370,2370,2370,50
|
|
20240104,105300,634734300,2380,2380,2380,2380,1
|
|
20240104,105200,634731920,2380,2380,2380,2380,1
|
|
20240104,105100,634729540,2375,2375,2375,2375,2000
|
|
20240104,105000,629979540,2375,2385,2385,2375,13019
|
|
20240104,104900,599059355,2385,2385,2385,2385,1
|
|
20240104,104800,599056970,2375,2375,2375,2375,0
|
|
20240104,104700,599056970,2375,2390,2390,2375,1103
|
|
20240104,104600,596437330,2380,2380,2390,2380,12386
|
|
20240104,104500,566958640,2385,2385,2385,2385,10
|
|
20240104,104400,566934790,2390,2390,2390,2390,1
|
|
20240104,104300,566932400,2390,2390,2390,2390,0
|
|
20240104,104200,566932400,2390,2390,2390,2390,0
|
|
20240104,104100,566932400,2390,2390,2390,2390,0
|
|
20240104,104000,566932400,2390,2390,2390,2390,1
|
|
20240104,103900,566930010,2390,2390,2390,2390,0
|
|
20240104,103800,566930010,2390,2390,2390,2390,0
|
|
20240104,103700,566930010,2390,2390,2390,2390,0
|
|
20240104,103600,566930010,2390,2390,2390,2390,2
|
|
20240104,103500,566925230,2390,2390,2390,2390,2
|
|
20240104,103400,566920450,2390,2390,2390,2390,3
|
|
20240104,103300,566913280,2385,2385,2385,2385,1202
|
|
20240104,103200,564046510,2385,2385,2385,2385,0
|
|
20240104,103100,564046510,2385,2385,2385,2385,0
|
|
20240104,103000,564046510,2385,2385,2385,2385,1
|
|
20240104,102900,564044125,2385,2380,2385,2380,51
|
|
20240104,102800,563922740,2380,2380,2380,2380,717
|
|
20240104,102700,562216280,2380,2380,2380,2380,363
|
|
20240104,102600,561352340,2385,2380,2385,2380,9057
|
|
20240104,102500,539796675,2375,2385,2385,2375,10317
|
|
20240104,102400,515242310,2380,2385,2385,2380,3
|
|
20240104,102300,515235165,2385,2385,2385,2385,721
|
|
20240104,102200,513515580,2385,2385,2385,2385,630
|
|
20240104,102100,512013030,2385,2385,2385,2385,7797
|
|
20240104,102000,493417185,2395,2395,2395,2390,1479
|
|
20240104,101900,489881920,2395,2395,2395,2395,0
|
|
20240104,101800,489881920,2395,2385,2395,2385,306
|
|
20240104,101700,489149110,2395,2395,2395,2395,41
|
|
20240104,101600,489050915,2395,2395,2395,2395,2088
|
|
20240104,101500,484050155,2390,2400,2400,2390,730
|
|
20240104,101400,482302555,2400,2400,2400,2400,1
|
|
20240104,101300,482300155,2395,2395,2400,2395,3891
|
|
20240104,101200,472979000,2390,2390,2390,2390,0
|
|
20240104,101100,472979000,2390,2390,2390,2390,737
|
|
20240104,101000,471217570,2390,2400,2400,2390,731
|
|
20240104,100900,469470470,2390,2400,2400,2390,3252
|
|
20240104,100800,461697690,2400,2400,2400,2400,100
|
|
20240104,100700,461457690,2400,2400,2400,2400,288
|
|
20240104,100600,460766490,2390,2400,2400,2390,788
|
|
20240104,100500,458883160,2400,2400,2400,2400,0
|
|
20240104,100400,458883160,2400,2400,2400,2400,1
|
|
20240104,100300,458880760,2390,2390,2390,2390,0
|
|
20240104,100200,458880760,2390,2400,2400,2390,257
|
|
20240104,100100,458266460,2400,2400,2400,2400,0
|
|
20240104,100000,458266460,2400,2400,2400,2400,1
|
|
20240104,095900,458264060,2385,2385,2385,2385,2
|
|
20240104,095800,458259290,2395,2385,2395,2385,11381
|
|
20240104,095700,431085595,2395,2395,2395,2395,15
|
|
20240104,095600,431049670,2385,2385,2385,2385,0
|
|
20240104,095500,431049670,2385,2395,2395,2385,103
|
|
20240104,095400,430803015,2395,2395,2395,2395,0
|
|
20240104,095300,430803015,2395,2395,2395,2395,1
|
|
20240104,095200,430800620,2390,2390,2390,2390,425
|
|
20240104,095100,429784870,2395,2395,2395,2395,1
|
|
20240104,095000,429782475,2390,2395,2395,2390,2
|
|
20240104,094900,429777690,2390,2390,2390,2390,50
|
|
20240104,094800,429658190,2390,2390,2390,2390,1600
|
|
20240104,094700,425834190,2400,2400,2400,2400,1
|
|
20240104,094600,425831790,2385,2385,2385,2385,205
|
|
20240104,094500,425342865,2400,2390,2400,2385,71
|
|
20240104,094400,425173220,2390,2400,2400,2390,3
|
|
20240104,094300,425166030,2400,2400,2400,2400,1
|
|
20240104,094200,425163630,2385,2400,2400,2385,7637
|
|
20240104,094100,406919060,2400,2400,2400,2400,0
|
|
20240104,094000,406919060,2400,2395,2400,2395,5
|
|
20240104,093900,406907075,2400,2395,2400,2395,3064
|
|
20240104,093800,399568790,2400,2400,2400,2395,1068
|
|
20240104,093700,397006165,2400,2405,2405,2400,43
|
|
20240104,093600,396902960,2405,2400,2405,2400,5988
|
|
20240104,093500,382527550,2405,2405,2405,2405,3
|
|
20240104,093400,382520335,2405,2410,2410,2405,3693
|
|
20240104,093300,373638665,2410,2410,2410,2405,109
|
|
20240104,093200,373375985,2405,2410,2410,2405,2117
|
|
20240104,093100,368274245,2410,2410,2410,2405,409
|
|
20240104,093000,367288915,2415,2415,2415,2415,50
|
|
20240104,092900,367168165,2415,2410,2415,2405,4257
|
|
20240104,092800,356889155,2415,2415,2415,2400,2602
|
|
20240104,092700,350635265,2410,2410,2415,2410,3189
|
|
20240104,092600,342934840,2410,2410,2410,2410,3218
|
|
20240104,092500,335179460,2410,2410,2410,2410,1
|
|
20240104,092400,335177050,2400,2410,2410,2400,3
|
|
20240104,092300,335169830,2410,2405,2410,2405,202
|
|
20240104,092200,334684015,2385,2405,2410,2385,36879
|
|
20240104,092100,246021240,2410,2415,2415,2405,2157
|
|
20240104,092000,240824400,2415,2410,2415,2410,8583
|
|
20240104,091900,220139355,2410,2405,2410,2405,8397
|
|
20240104,091800,199916850,2405,2395,2410,2390,30677
|
|
20240104,091700,126254065,2395,2395,2395,2390,5233
|
|
20240104,091600,113736705,2395,2395,2395,2395,1028
|
|
20240104,091500,111274645,2395,2395,2395,2395,1
|
|
20240104,091400,111272250,2395,2395,2400,2380,21561
|
|
20240104,091300,59772100,2395,2390,2395,2385,3788
|
|
20240104,091200,50723775,2390,2385,2390,2385,3132
|
|
20240104,091100,43253260,2385,2385,2385,2385,2105
|
|
20240104,091000,38232835,2385,2385,2385,2385,9
|
|
20240104,090900,38211370,2385,2390,2390,2385,1667
|
|
20240104,090800,34235570,2385,2385,2390,2385,863
|
|
20240104,090700,32175820,2385,2390,2390,2385,1230
|
|
20240104,090600,29242265,2385,2385,2385,2385,832
|
|
20240104,090500,27257945,2385,2385,2385,2385,0
|
|
20240104,090400,27257945,2385,2385,2385,2385,1852
|
|
20240104,090300,22840925,2390,2380,2390,2380,1502
|
|
20240104,090200,19258655,2395,2395,2395,2395,0
|
|
20240104,090100,19258655,2395,2375,2395,2370,1921
|
|
20240104,090000,14672740,2375,2395,2395,2375,6148
|