586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184300,479006335,2385,2385,2385,2385,1107
|
|
20240105,184200,479006335,2385,2385,2385,2385,0
|
|
20240105,184100,479006335,2385,2385,2385,2385,0
|
|
20240105,184000,479006335,2385,2385,2385,2385,0
|
|
20240105,183900,479006335,2385,2385,2385,2385,0
|
|
20240105,183800,479006335,2385,2385,2385,2385,0
|
|
20240105,183700,479006335,2385,2385,2385,2385,0
|
|
20240105,183600,479006335,2385,2385,2385,2385,0
|
|
20240105,183500,479006335,2385,2385,2385,2385,0
|
|
20240105,183400,479006335,2385,2385,2385,2385,0
|
|
20240105,183300,479006335,2385,2385,2385,2385,0
|
|
20240105,183200,479006335,2385,2385,2385,2385,0
|
|
20240105,183100,479006335,2385,2385,2385,2385,0
|
|
20240105,183000,479006335,2385,2385,2385,2385,0
|
|
20240105,182900,479006335,2385,2385,2385,2385,0
|
|
20240105,182800,479006335,2385,2385,2385,2385,0
|
|
20240105,182700,479006335,2385,2385,2385,2385,0
|
|
20240105,182600,479006335,2385,2385,2385,2385,0
|
|
20240105,182500,479006335,2385,2385,2385,2385,0
|
|
20240105,182400,479006335,2385,2385,2385,2385,0
|
|
20240105,182300,479006335,2385,2385,2385,2385,0
|
|
20240105,182200,479006335,2385,2385,2385,2385,0
|
|
20240105,182100,479006335,2385,2385,2385,2385,0
|
|
20240105,182000,479006335,2385,2385,2385,2385,0
|
|
20240105,181900,479006335,2385,2385,2385,2385,0
|
|
20240105,181800,479006335,2385,2385,2385,2385,0
|
|
20240105,181700,479006335,2385,2385,2385,2385,0
|
|
20240105,181600,479006335,2385,2385,2385,2385,0
|
|
20240105,181500,479006335,2385,2385,2385,2385,0
|
|
20240105,181400,479006335,2385,2385,2385,2385,0
|
|
20240105,181300,479006335,2385,2385,2385,2385,1107
|
|
20240105,181200,479006335,2385,2385,2385,2385,0
|
|
20240105,181100,479006335,2385,2385,2385,2385,0
|
|
20240105,181000,479006335,2385,2385,2385,2385,0
|
|
20240105,180900,479006335,2385,2385,2385,2385,0
|
|
20240105,180800,479006335,2385,2385,2385,2385,0
|
|
20240105,180700,479006335,2385,2385,2385,2385,0
|
|
20240105,180600,479006335,2385,2385,2385,2385,0
|
|
20240105,180500,479006335,2385,2385,2385,2385,0
|
|
20240105,180400,479006335,2385,2385,2385,2385,0
|
|
20240105,180300,479006335,2385,2385,2385,2385,0
|
|
20240105,180200,479006335,2385,2385,2385,2385,0
|
|
20240105,180100,479006335,2385,2385,2385,2385,0
|
|
20240105,180000,479006335,2385,2385,2385,2385,0
|
|
20240105,175900,479006335,2385,2385,2385,2385,0
|
|
20240105,175800,479006335,2385,2385,2385,2385,0
|
|
20240105,175700,479006335,2385,2385,2385,2385,0
|
|
20240105,175600,479006335,2385,2385,2385,2385,0
|
|
20240105,175500,479006335,2385,2385,2385,2385,0
|
|
20240105,175400,479006335,2385,2385,2385,2385,0
|
|
20240105,175300,479006335,2385,2385,2385,2385,0
|
|
20240105,175200,479006335,2385,2385,2385,2385,0
|
|
20240105,175100,479006335,2385,2385,2385,2385,0
|
|
20240105,175000,479006335,2385,2385,2385,2385,0
|
|
20240105,174900,479006335,2385,2385,2385,2385,0
|
|
20240105,174800,479006335,2385,2385,2385,2385,0
|
|
20240105,174700,479006335,2385,2385,2385,2385,0
|
|
20240105,174600,479006335,2385,2385,2385,2385,0
|
|
20240105,174500,479006335,2385,2385,2385,2385,0
|
|
20240105,174400,479006335,2385,2385,2385,2385,0
|
|
20240105,174300,479006335,2385,2385,2385,2385,1107
|
|
20240105,174200,479006335,2385,2385,2385,2385,0
|
|
20240105,174100,479006335,2385,2385,2385,2385,0
|
|
20240105,174000,479006335,2385,2385,2385,2385,0
|
|
20240105,173900,479006335,2385,2385,2385,2385,0
|
|
20240105,173800,479006335,2385,2385,2385,2385,0
|
|
20240105,173700,479006335,2385,2385,2385,2385,0
|
|
20240105,173600,479006335,2385,2385,2385,2385,0
|
|
20240105,173500,479006335,2385,2385,2385,2385,0
|
|
20240105,173400,479006335,2385,2385,2385,2385,0
|
|
20240105,173300,479006335,2385,2385,2385,2385,0
|
|
20240105,173200,479006335,2385,2385,2385,2385,0
|
|
20240105,173100,479006335,2385,2385,2385,2385,0
|
|
20240105,173000,479006335,2385,2385,2385,2385,0
|
|
20240105,172900,479006335,2385,2385,2385,2385,0
|
|
20240105,172800,479006335,2385,2385,2385,2385,0
|
|
20240105,172700,479006335,2385,2385,2385,2385,0
|
|
20240105,172600,479006335,2385,2385,2385,2385,0
|
|
20240105,172500,479006335,2385,2385,2385,2385,0
|
|
20240105,172400,479006335,2385,2385,2385,2385,0
|
|
20240105,172300,479006335,2385,2385,2385,2385,0
|
|
20240105,172200,479006335,2385,2385,2385,2385,0
|
|
20240105,172100,479006335,2385,2385,2385,2385,0
|
|
20240105,172000,479006335,2385,2385,2385,2385,0
|
|
20240105,171900,479006335,2385,2385,2385,2385,0
|
|
20240105,171800,479006335,2385,2385,2385,2385,0
|
|
20240105,171700,479006335,2385,2385,2385,2385,0
|
|
20240105,171600,479006335,2385,2385,2385,2385,0
|
|
20240105,171500,479006335,2385,2385,2385,2385,0
|
|
20240105,171400,479006335,2385,2385,2385,2385,0
|
|
20240105,171300,479006335,2385,2385,2385,2385,1107
|
|
20240105,171200,479006335,2385,2385,2385,2385,0
|
|
20240105,171100,479006335,2385,2385,2385,2385,0
|
|
20240105,171000,479006335,2385,2385,2385,2385,0
|
|
20240105,170900,479006335,2385,2385,2385,2385,0
|
|
20240105,170800,479006335,2385,2385,2385,2385,0
|
|
20240105,170700,479006335,2385,2385,2385,2385,0
|
|
20240105,170600,479006335,2385,2385,2385,2385,0
|
|
20240105,170500,479006335,2385,2385,2385,2385,0
|
|
20240105,170400,479006335,2385,2385,2385,2385,0
|
|
20240105,170300,479006335,2385,2385,2385,2385,0
|
|
20240105,170200,479006335,2385,2385,2385,2385,0
|
|
20240105,170100,479006335,2385,2385,2385,2385,0
|
|
20240105,170000,479006335,2385,2385,2385,2385,0
|
|
20240105,165900,479006335,2385,2385,2385,2385,0
|
|
20240105,165800,479006335,2385,2385,2385,2385,0
|
|
20240105,165700,479006335,2385,2385,2385,2385,0
|
|
20240105,165600,479006335,2385,2385,2385,2385,0
|
|
20240105,165500,479006335,2385,2385,2385,2385,0
|
|
20240105,165400,479006335,2385,2385,2385,2385,0
|
|
20240105,165300,479006335,2385,2385,2385,2385,0
|
|
20240105,165200,479006335,2385,2385,2385,2385,0
|
|
20240105,165100,479006335,2385,2385,2385,2385,0
|
|
20240105,165000,479006335,2385,2385,2385,2385,0
|
|
20240105,164900,479006335,2385,2385,2385,2385,0
|
|
20240105,164800,479006335,2385,2385,2385,2385,0
|
|
20240105,164700,479006335,2385,2385,2385,2385,0
|
|
20240105,164600,479006335,2385,2385,2385,2385,0
|
|
20240105,164500,479006335,2385,2385,2385,2385,0
|
|
20240105,164400,479006335,2385,2385,2385,2385,0
|
|
20240105,164300,479006335,2385,2385,2385,2385,1107
|
|
20240105,164200,479006335,2385,2385,2385,2385,0
|
|
20240105,164100,479006335,2385,2385,2385,2385,0
|
|
20240105,164000,479006335,2385,2385,2385,2385,0
|
|
20240105,163900,479006335,2385,2385,2385,2385,0
|
|
20240105,163800,479006335,2385,2385,2385,2385,0
|
|
20240105,163700,479006335,2385,2385,2385,2385,0
|
|
20240105,163600,479006335,2385,2385,2385,2385,0
|
|
20240105,163500,479006335,2385,2385,2385,2385,0
|
|
20240105,163400,479006335,2385,2385,2385,2385,0
|
|
20240105,163300,479006335,2385,2385,2385,2385,0
|
|
20240105,163200,479006335,2385,2385,2385,2385,0
|
|
20240105,163100,479006335,2385,2385,2385,2385,0
|
|
20240105,163000,479006335,2385,2385,2385,2385,0
|
|
20240105,162900,479006335,2385,2385,2385,2385,0
|
|
20240105,162800,479006335,2385,2385,2385,2385,0
|
|
20240105,162700,479006335,2385,2385,2385,2385,0
|
|
20240105,162600,479006335,2385,2385,2385,2385,0
|
|
20240105,162500,479006335,2385,2385,2385,2385,0
|
|
20240105,162400,479006335,2385,2385,2385,2385,0
|
|
20240105,162300,479006335,2385,2385,2385,2385,0
|
|
20240105,162200,479006335,2385,2385,2385,2385,0
|
|
20240105,162100,479006335,2385,2385,2385,2385,0
|
|
20240105,162000,479006335,2385,2385,2385,2385,0
|
|
20240105,161900,479006335,2385,2385,2385,2385,0
|
|
20240105,161800,479006335,2385,2385,2385,2385,0
|
|
20240105,161700,479006335,2385,2385,2385,2385,0
|
|
20240105,161600,479006335,2385,2385,2385,2385,0
|
|
20240105,161500,479006335,2385,2385,2385,2385,0
|
|
20240105,161400,479006335,2385,2385,2385,2385,0
|
|
20240105,161300,479006335,2385,2385,2385,2385,1107
|
|
20240105,161200,479006335,2385,2385,2385,2385,0
|
|
20240105,161100,479006335,2385,2385,2385,2385,0
|
|
20240105,161000,479006335,2385,2385,2385,2385,0
|
|
20240105,160900,479006335,2385,2385,2385,2385,0
|
|
20240105,160800,479006335,2385,2385,2385,2385,0
|
|
20240105,160700,479006335,2385,2385,2385,2385,0
|
|
20240105,160600,479006335,2385,2385,2385,2385,0
|
|
20240105,160500,479006335,2385,2385,2385,2385,0
|
|
20240105,160400,479006335,2385,2385,2385,2385,0
|
|
20240105,160300,479006335,2385,2385,2385,2385,0
|
|
20240105,160200,479006335,2385,2385,2385,2385,0
|
|
20240105,160100,479006335,2385,2385,2385,2385,0
|
|
20240105,160000,479006335,2385,2385,2385,2385,0
|
|
20240105,155900,479006335,2385,2385,2385,2385,0
|
|
20240105,155800,479006335,2385,2385,2385,2385,0
|
|
20240105,155700,479006335,2385,2385,2385,2385,0
|
|
20240105,155600,479006335,2385,2385,2385,2385,0
|
|
20240105,155500,479006335,2385,2385,2385,2385,0
|
|
20240105,155400,479006335,2385,2385,2385,2385,0
|
|
20240105,155300,479006335,2385,2385,2385,2385,0
|
|
20240105,155200,479006335,2385,2385,2385,2385,0
|
|
20240105,155100,479006335,2385,2385,2385,2385,0
|
|
20240105,155000,479006335,2385,2385,2385,2385,0
|
|
20240105,154900,479006335,2385,2385,2385,2385,0
|
|
20240105,154800,479006335,2385,2385,2385,2385,0
|
|
20240105,154700,479006335,2385,2385,2385,2385,0
|
|
20240105,154600,479006335,2385,2385,2385,2385,0
|
|
20240105,154500,479006335,2385,2385,2385,2385,0
|
|
20240105,154400,479006335,2385,2385,2385,2385,0
|
|
20240105,154300,479006335,2385,2385,2385,2385,1107
|
|
20240105,154200,479006335,2385,2385,2385,2385,0
|
|
20240105,154100,479006335,2385,2385,2385,2385,0
|
|
20240105,154000,479006335,2385,2385,2385,2385,0
|
|
20240105,153900,479006335,2385,2385,2385,2385,0
|
|
20240105,153800,479006335,2385,2385,2385,2385,0
|
|
20240105,153700,479006335,2385,2385,2385,2385,0
|
|
20240105,153600,479006335,2385,2385,2385,2385,0
|
|
20240105,153500,479006335,2385,2385,2385,2385,0
|
|
20240105,153400,479006335,2385,2385,2385,2385,0
|
|
20240105,153300,479006335,2385,2385,2385,2385,0
|
|
20240105,153200,479006335,2385,2385,2385,2385,0
|
|
20240105,153100,479006335,2385,2385,2385,2385,0
|
|
20240105,153000,479006335,2385,2385,2385,2385,1107
|
|
20240105,152900,476366140,2380,2380,2380,2380,0
|
|
20240105,152800,476366140,2380,2380,2380,2380,0
|
|
20240105,152700,476366140,2380,2380,2380,2380,0
|
|
20240105,152600,476366140,2380,2380,2380,2380,0
|
|
20240105,152500,476366140,2380,2380,2380,2380,0
|
|
20240105,152400,476366140,2380,2380,2380,2380,0
|
|
20240105,152300,476366140,2380,2380,2380,2380,0
|
|
20240105,152200,476366140,2380,2380,2380,2380,0
|
|
20240105,152100,476366140,2380,2380,2380,2380,0
|
|
20240105,152000,476366140,2380,2380,2380,2380,0
|
|
20240105,151900,476366140,2380,2380,2380,2375,302
|
|
20240105,151800,475648880,2375,2375,2375,2375,0
|
|
20240105,151700,475648880,2375,2380,2380,2375,660
|
|
20240105,151600,474081330,2380,2380,2380,2380,1
|
|
20240105,151500,474078950,2375,2375,2375,2375,51
|
|
20240105,151400,473957825,2380,2380,2380,2380,200
|
|
20240105,151300,473481825,2380,2380,2380,2380,0
|
|
20240105,151200,473481825,2380,2380,2380,2380,1
|
|
20240105,151100,473479445,2375,2375,2375,2375,74
|
|
20240105,151000,473303695,2380,2380,2380,2380,0
|
|
20240105,150900,473303695,2380,2380,2380,2375,465
|
|
20240105,150800,472199240,2380,2380,2380,2380,1211
|
|
20240105,150700,469317060,2375,2375,2375,2375,0
|
|
20240105,150600,469317060,2375,2375,2375,2375,2
|
|
20240105,150500,469312310,2375,2375,2375,2375,6
|
|
20240105,150400,469298060,2380,2380,2380,2380,0
|
|
20240105,150300,469298060,2380,2380,2380,2380,0
|
|
20240105,150200,469298060,2380,2380,2380,2380,0
|
|
20240105,150100,469298060,2380,2380,2380,2380,10
|
|
20240105,150000,469274260,2380,2380,2380,2380,0
|
|
20240105,145900,469274260,2380,2380,2380,2380,900
|
|
20240105,145800,467132260,2380,2380,2380,2380,0
|
|
20240105,145700,467132260,2380,2380,2380,2375,31
|
|
20240105,145600,467058530,2380,2380,2380,2380,0
|
|
20240105,145500,467058530,2380,2380,2380,2380,1
|
|
20240105,145400,467056150,2375,2375,2375,2375,1
|
|
20240105,145300,467053775,2380,2380,2380,2380,1
|
|
20240105,145200,467051395,2375,2375,2375,2375,0
|
|
20240105,145100,467051395,2375,2375,2375,2375,0
|
|
20240105,145000,467051395,2375,2375,2375,2375,1
|
|
20240105,144900,467049020,2375,2375,2375,2375,59
|
|
20240105,144800,466908895,2375,2375,2375,2375,1011
|
|
20240105,144700,464507770,2380,2380,2380,2380,1
|
|
20240105,144600,464505390,2375,2375,2375,2375,0
|
|
20240105,144500,464505390,2375,2375,2375,2375,1
|
|
20240105,144400,464503015,2375,2375,2375,2375,0
|
|
20240105,144300,464503015,2375,2375,2375,2375,60
|
|
20240105,144200,464360515,2375,2375,2375,2375,0
|
|
20240105,144100,464360515,2375,2380,2380,2375,503
|
|
20240105,144000,463165880,2375,2375,2380,2375,1516
|
|
20240105,143900,459557820,2380,2380,2380,2375,390
|
|
20240105,143800,458629625,2375,2375,2375,2375,0
|
|
20240105,143700,458629625,2375,2375,2375,2375,1
|
|
20240105,143600,458627250,2380,2380,2380,2380,1121
|
|
20240105,143500,455959270,2380,2380,2380,2380,1288
|
|
20240105,143400,452893830,2380,2380,2380,2380,0
|
|
20240105,143300,452893830,2380,2380,2380,2380,40
|
|
20240105,143200,452798630,2380,2380,2380,2380,0
|
|
20240105,143100,452798630,2380,2375,2380,2375,31
|
|
20240105,143000,452724980,2375,2375,2375,2375,0
|
|
20240105,142900,452724980,2375,2375,2375,2375,211
|
|
20240105,142800,452223855,2375,2375,2375,2375,1700
|
|
20240105,142700,448186355,2375,2375,2375,2375,0
|
|
20240105,142600,448186355,2375,2370,2375,2370,11
|
|
20240105,142500,448160280,2375,2375,2375,2375,0
|
|
20240105,142400,448160280,2375,2375,2375,2375,0
|
|
20240105,142300,448160280,2375,2375,2375,2375,110
|
|
20240105,142200,447899030,2385,2375,2385,2375,4518
|
|
20240105,142100,437139160,2380,2380,2380,2380,0
|
|
20240105,142000,437139160,2380,2380,2380,2380,0
|
|
20240105,141900,437139160,2380,2380,2380,2380,0
|
|
20240105,141800,437139160,2380,2380,2380,2380,0
|
|
20240105,141700,437139160,2380,2380,2380,2380,0
|
|
20240105,141600,437139160,2380,2380,2380,2380,0
|
|
20240105,141500,437139160,2380,2380,2380,2380,0
|
|
20240105,141400,437139160,2380,2380,2380,2380,3000
|
|
20240105,141300,429999160,2380,2380,2380,2380,0
|
|
20240105,141200,429999160,2380,2370,2380,2360,19245
|
|
20240105,141100,384501945,2380,2380,2380,2380,0
|
|
20240105,141000,384501945,2380,2380,2380,2380,1
|
|
20240105,140900,384499565,2375,2375,2375,2370,1260
|
|
20240105,140800,381507810,2375,2375,2375,2375,0
|
|
20240105,140700,381507810,2375,2375,2375,2375,0
|
|
20240105,140600,381507810,2375,2375,2375,2375,0
|
|
20240105,140500,381507810,2375,2370,2375,2365,1103
|
|
20240105,140400,378892175,2370,2370,2370,2370,0
|
|
20240105,140300,378892175,2370,2370,2370,2370,0
|
|
20240105,140200,378892175,2370,2370,2370,2370,1100
|
|
20240105,140100,376285175,2375,2375,2375,2375,0
|
|
20240105,140000,376285175,2375,2375,2375,2375,0
|
|
20240105,135900,376285175,2375,2365,2375,2365,1364
|
|
20240105,135800,373059305,2375,2365,2375,2365,2828
|
|
20240105,135700,366371075,2365,2370,2370,2365,7956
|
|
20240105,135600,347555110,2380,2380,2380,2380,0
|
|
20240105,135500,347555110,2380,2380,2380,2380,10
|
|
20240105,135400,347531310,2365,2370,2370,2365,4228
|
|
20240105,135300,337527675,2380,2375,2380,2375,18
|
|
20240105,135200,337484880,2380,2380,2380,2380,0
|
|
20240105,135100,337484880,2380,2380,2380,2380,1
|
|
20240105,135000,337482500,2375,2375,2375,2375,80
|
|
20240105,134900,337292500,2370,2370,2370,2370,1
|
|
20240105,134800,337290130,2370,2370,2370,2370,0
|
|
20240105,134700,337290130,2370,2370,2370,2370,10
|
|
20240105,134600,337266430,2380,2380,2380,2380,0
|
|
20240105,134500,337266430,2380,2380,2380,2380,0
|
|
20240105,134400,337266430,2380,2380,2380,2380,0
|
|
20240105,134300,337266430,2380,2380,2380,2380,0
|
|
20240105,134200,337266430,2380,2380,2380,2380,0
|
|
20240105,134100,337266430,2380,2380,2380,2380,1
|
|
20240105,134000,337264050,2370,2370,2370,2370,0
|
|
20240105,133900,337264050,2370,2370,2370,2370,1
|
|
20240105,133800,337261680,2380,2380,2380,2380,100
|
|
20240105,133700,337023680,2380,2380,2380,2380,0
|
|
20240105,133600,337023680,2380,2380,2380,2380,0
|
|
20240105,133500,337023680,2380,2380,2380,2380,1964
|
|
20240105,133400,332349360,2380,2380,2380,2380,9
|
|
20240105,133300,332327940,2365,2370,2370,2365,725
|
|
20240105,133200,330609910,2380,2380,2380,2380,0
|
|
20240105,133100,330609910,2380,2380,2380,2380,88
|
|
20240105,133000,330400470,2380,2380,2380,2380,1
|
|
20240105,132900,330398090,2370,2370,2370,2370,28
|
|
20240105,132800,330331730,2380,2380,2380,2380,0
|
|
20240105,132700,330331730,2380,2380,2380,2380,1
|
|
20240105,132600,330329350,2370,2375,2380,2370,2663
|
|
20240105,132500,324009525,2370,2370,2370,2370,1
|
|
20240105,132400,324007155,2375,2375,2375,2375,0
|
|
20240105,132300,324007155,2375,2375,2375,2375,0
|
|
20240105,132200,324007155,2375,2375,2375,2375,0
|
|
20240105,132100,324007155,2375,2375,2375,2375,100
|
|
20240105,132000,323769655,2375,2375,2375,2375,0
|
|
20240105,131900,323769655,2375,2375,2375,2375,1
|
|
20240105,131800,323767280,2370,2370,2370,2370,50
|
|
20240105,131700,323648780,2370,2375,2375,2370,425
|
|
20240105,131600,322641030,2375,2375,2375,2375,5
|
|
20240105,131500,322629155,2375,2375,2375,2375,0
|
|
20240105,131400,322629155,2375,2375,2375,2375,1
|
|
20240105,131300,322626780,2370,2370,2370,2370,0
|
|
20240105,131200,322626780,2370,2370,2375,2370,3049
|
|
20240105,131100,315400645,2370,2370,2370,2370,719
|
|
20240105,131000,313696615,2375,2375,2375,2375,1
|
|
20240105,130900,313694240,2370,2370,2370,2370,0
|
|
20240105,130800,313694240,2370,2370,2375,2370,12241
|
|
20240105,130700,284683065,2375,2375,2375,2375,905
|
|
20240105,130600,282533690,2370,2375,2375,2370,4500
|
|
20240105,130500,271856190,2385,2385,2385,2385,0
|
|
20240105,130400,271856190,2385,2385,2385,2385,0
|
|
20240105,130300,271856190,2385,2385,2385,2385,0
|
|
20240105,130200,271856190,2385,2385,2385,2385,0
|
|
20240105,130100,271856190,2385,2385,2385,2385,0
|
|
20240105,130000,271856190,2385,2385,2385,2385,0
|
|
20240105,125900,271856190,2385,2385,2385,2385,3
|
|
20240105,125800,271849035,2385,2385,2385,2385,0
|
|
20240105,125700,271849035,2385,2385,2385,2385,0
|
|
20240105,125600,271849035,2385,2385,2385,2385,0
|
|
20240105,125500,271849035,2385,2385,2385,2385,1
|
|
20240105,125400,271846650,2380,2380,2380,2380,2000
|
|
20240105,125300,267086650,2380,2380,2380,2380,0
|
|
20240105,125200,267086650,2380,2380,2380,2380,238
|
|
20240105,125100,266520210,2385,2385,2385,2385,100
|
|
20240105,125000,266281710,2385,2385,2385,2385,0
|
|
20240105,124900,266281710,2385,2385,2385,2385,500
|
|
20240105,124800,265089210,2385,2385,2385,2385,0
|
|
20240105,124700,265089210,2385,2385,2385,2385,0
|
|
20240105,124600,265089210,2385,2385,2385,2385,20
|
|
20240105,124500,265041510,2385,2385,2385,2385,340
|
|
20240105,124400,264230610,2385,2385,2385,2385,500
|
|
20240105,124300,263038110,2385,2385,2385,2385,0
|
|
20240105,124200,263038110,2385,2385,2385,2385,2
|
|
20240105,124100,263033340,2385,2385,2385,2385,0
|
|
20240105,124000,263033340,2385,2385,2385,2385,100
|
|
20240105,123900,262794840,2385,2385,2385,2385,0
|
|
20240105,123800,262794840,2385,2385,2385,2385,1
|
|
20240105,123700,262792455,2385,2385,2385,2385,103
|
|
20240105,123600,262546800,2390,2390,2390,2390,10
|
|
20240105,123500,262522900,2385,2385,2385,2385,0
|
|
20240105,123400,262522900,2385,2385,2385,2385,0
|
|
20240105,123300,262522900,2385,2385,2385,2385,166
|
|
20240105,123200,262126990,2390,2380,2390,2380,17785
|
|
20240105,123100,219724955,2380,2380,2380,2380,1
|
|
20240105,123000,219722575,2380,2380,2380,2380,0
|
|
20240105,122900,219722575,2380,2380,2380,2380,0
|
|
20240105,122800,219722575,2380,2380,2380,2380,0
|
|
20240105,122700,219722575,2380,2380,2380,2380,0
|
|
20240105,122600,219722575,2380,2380,2380,2380,0
|
|
20240105,122500,219722575,2380,2380,2380,2380,0
|
|
20240105,122400,219722575,2380,2380,2380,2380,375
|
|
20240105,122300,218830075,2380,2380,2380,2380,0
|
|
20240105,122200,218830075,2380,2380,2380,2380,0
|
|
20240105,122100,218830075,2380,2380,2380,2380,6
|
|
20240105,122000,218815795,2380,2380,2380,2380,0
|
|
20240105,121900,218815795,2380,2380,2380,2380,0
|
|
20240105,121800,218815795,2380,2380,2380,2380,0
|
|
20240105,121700,218815795,2380,2380,2380,2380,0
|
|
20240105,121600,218815795,2380,2380,2380,2380,0
|
|
20240105,121500,218815795,2380,2380,2380,2380,15
|
|
20240105,121400,218780095,2380,2380,2385,2380,606
|
|
20240105,121300,217337810,2380,2380,2380,2380,0
|
|
20240105,121200,217337810,2380,2380,2380,2380,3
|
|
20240105,121100,217330670,2370,2370,2370,2370,0
|
|
20240105,121000,217330670,2370,2370,2370,2370,0
|
|
20240105,120900,217330670,2370,2370,2370,2370,0
|
|
20240105,120800,217330670,2370,2370,2370,2370,510
|
|
20240105,120700,216121970,2370,2380,2380,2370,11
|
|
20240105,120600,216095890,2370,2375,2375,2370,500
|
|
20240105,120500,214910885,2375,2375,2375,2375,2060
|
|
20240105,120400,210018385,2380,2380,2380,2380,289
|
|
20240105,120300,209330565,2380,2380,2380,2380,100
|
|
20240105,120200,209092565,2385,2385,2385,2385,0
|
|
20240105,120100,209092565,2385,2385,2385,2385,0
|
|
20240105,120000,209092565,2385,2385,2385,2385,1
|
|
20240105,115900,209090180,2380,2380,2380,2380,10
|
|
20240105,115800,209066380,2380,2380,2380,2380,188
|
|
20240105,115700,208618940,2380,2380,2380,2380,1
|
|
20240105,115600,208616560,2380,2380,2380,2380,1
|
|
20240105,115500,208614180,2380,2380,2380,2380,59
|
|
20240105,115400,208473760,2380,2380,2380,2380,50
|
|
20240105,115300,208354760,2380,2380,2380,2380,1
|
|
20240105,115200,208352380,2380,2380,2380,2380,2300
|
|
20240105,115100,202878380,2385,2385,2385,2385,1
|
|
20240105,115000,202875995,2385,2380,2385,2380,11
|
|
20240105,114900,202849810,2385,2380,2385,2380,35
|
|
20240105,114800,202766460,2385,2380,2385,2380,2796
|
|
20240105,114700,196111975,2380,2380,2380,2380,500
|
|
20240105,114600,194921975,2385,2385,2385,2385,1
|
|
20240105,114500,194919590,2385,2385,2385,2385,0
|
|
20240105,114400,194919590,2385,2385,2385,2385,41
|
|
20240105,114300,194821805,2385,2385,2385,2385,0
|
|
20240105,114200,194821805,2385,2385,2385,2385,1
|
|
20240105,114100,194819420,2380,2380,2380,2380,300
|
|
20240105,114000,194105420,2385,2385,2385,2385,11
|
|
20240105,113900,194079185,2385,2385,2385,2385,0
|
|
20240105,113800,194079185,2385,2385,2385,2385,0
|
|
20240105,113700,194079185,2385,2385,2385,2385,1
|
|
20240105,113600,194076800,2380,2380,2380,2380,1
|
|
20240105,113500,194074420,2385,2385,2385,2385,1
|
|
20240105,113400,194072035,2380,2380,2380,2380,8260
|
|
20240105,113300,174413235,2380,2380,2380,2380,739
|
|
20240105,113200,172654415,2380,2380,2380,2380,1000
|
|
20240105,113100,170274415,2380,2385,2385,2380,2
|
|
20240105,113000,170269650,2380,2385,2385,2380,1049
|
|
20240105,112900,167773020,2385,2385,2385,2385,11
|
|
20240105,112800,167746785,2385,2385,2385,2385,2
|
|
20240105,112700,167742015,2385,2385,2385,2385,0
|
|
20240105,112600,167742015,2385,2385,2385,2385,16
|
|
20240105,112500,167703855,2385,2385,2385,2385,0
|
|
20240105,112400,167703855,2385,2385,2385,2385,10
|
|
20240105,112300,167680005,2380,2380,2380,2380,0
|
|
20240105,112200,167680005,2380,2380,2380,2380,100
|
|
20240105,112100,167442005,2380,2380,2380,2380,10
|
|
20240105,112000,167418205,2385,2385,2385,2385,1
|
|
20240105,111900,167415820,2385,2380,2385,2380,3
|
|
20240105,111800,167408675,2385,2385,2385,2385,224
|
|
20240105,111700,166874435,2385,2385,2385,2385,1
|
|
20240105,111600,166872050,2385,2385,2385,2385,0
|
|
20240105,111500,166872050,2385,2385,2385,2385,2
|
|
20240105,111400,166867280,2385,2385,2385,2385,0
|
|
20240105,111300,166867280,2385,2385,2385,2385,501
|
|
20240105,111200,165672395,2385,2385,2385,2385,0
|
|
20240105,111100,165672395,2385,2385,2385,2385,4380
|
|
20240105,111000,155226095,2380,2380,2380,2380,0
|
|
20240105,110900,155226095,2380,2380,2380,2380,13
|
|
20240105,110800,155195155,2385,2385,2385,2385,5
|
|
20240105,110700,155183230,2385,2380,2385,2380,70
|
|
20240105,110600,155016625,2385,2385,2385,2385,1
|
|
20240105,110500,155014240,2385,2385,2385,2380,11056
|
|
20240105,110400,128645735,2385,2385,2385,2385,1
|
|
20240105,110300,128643350,2380,2380,2380,2380,9
|
|
20240105,110200,128621930,2385,2385,2385,2385,1
|
|
20240105,110100,128619545,2380,2380,2380,2380,2258
|
|
20240105,110000,123245505,2380,2380,2385,2380,29
|
|
20240105,105900,123176435,2375,2380,2380,2375,1001
|
|
20240105,105800,120794060,2380,2380,2380,2380,0
|
|
20240105,105700,120794060,2380,2380,2380,2380,0
|
|
20240105,105600,120794060,2380,2380,2380,2380,0
|
|
20240105,105500,120794060,2380,2380,2380,2380,2
|
|
20240105,105400,120789300,2380,2380,2380,2380,20
|
|
20240105,105300,120741700,2380,2380,2380,2380,21
|
|
20240105,105200,120691720,2380,2380,2380,2380,0
|
|
20240105,105100,120691720,2380,2380,2380,2380,21
|
|
20240105,105000,120641740,2380,2380,2380,2380,0
|
|
20240105,104900,120641740,2380,2380,2380,2380,0
|
|
20240105,104800,120641740,2380,2375,2380,2375,1481
|
|
20240105,104700,117124360,2380,2380,2380,2380,33
|
|
20240105,104600,117045820,2380,2380,2380,2380,2
|
|
20240105,104500,117041060,2380,2380,2380,2380,0
|
|
20240105,104400,117041060,2380,2380,2380,2380,10
|
|
20240105,104300,117017260,2380,2380,2380,2380,0
|
|
20240105,104200,117017260,2380,2380,2380,2380,11
|
|
20240105,104100,116991080,2380,2380,2380,2380,20
|
|
20240105,104000,116943480,2380,2380,2380,2380,2106
|
|
20240105,103900,111931200,2375,2375,2375,2375,0
|
|
20240105,103800,111931200,2375,2375,2375,2375,0
|
|
20240105,103700,111931200,2375,2375,2380,2375,41
|
|
20240105,103600,111833820,2380,2380,2380,2380,1
|
|
20240105,103500,111831440,2380,2380,2380,2380,4
|
|
20240105,103400,111821920,2375,2375,2375,2375,39
|
|
20240105,103300,111729295,2375,2380,2380,2375,4001
|
|
20240105,103200,102226915,2375,2375,2375,2375,0
|
|
20240105,103100,102226915,2375,2375,2375,2375,447
|
|
20240105,103000,101165290,2375,2375,2375,2375,3949
|
|
20240105,102900,91786415,2380,2380,2380,2380,13
|
|
20240105,102800,91755475,2380,2380,2380,2380,1
|
|
20240105,102700,91753095,2380,2380,2380,2380,0
|
|
20240105,102600,91753095,2380,2380,2380,2380,4
|
|
20240105,102500,91743575,2380,2380,2380,2380,500
|
|
20240105,102400,90553575,2380,2380,2380,2380,1
|
|
20240105,102300,90551195,2380,2380,2380,2380,0
|
|
20240105,102200,90551195,2380,2380,2380,2380,12
|
|
20240105,102100,90522635,2380,2380,2380,2380,32
|
|
20240105,102000,90446475,2380,2380,2380,2380,8
|
|
20240105,101900,90427435,2380,2375,2380,2375,51
|
|
20240105,101800,90306305,2375,2380,2380,2375,462
|
|
20240105,101700,89208555,2380,2380,2380,2380,0
|
|
20240105,101600,89208555,2380,2380,2380,2380,0
|
|
20240105,101500,89208555,2380,2380,2380,2380,1
|
|
20240105,101400,89206175,2375,2375,2375,2375,12
|
|
20240105,101300,89177675,2380,2380,2380,2380,1
|
|
20240105,101200,89175295,2380,2380,2380,2380,10
|
|
20240105,101100,89151495,2380,2380,2380,2380,3
|
|
20240105,101000,89144355,2375,2375,2375,2375,10
|
|
20240105,100900,89120605,2380,2380,2380,2380,2101
|
|
20240105,100800,84120225,2380,2380,2380,2380,0
|
|
20240105,100700,84120225,2380,2380,2380,2380,0
|
|
20240105,100600,84120225,2380,2380,2380,2380,1
|
|
20240105,100500,84117845,2380,2380,2380,2380,101
|
|
20240105,100400,83877465,2380,2380,2380,2380,0
|
|
20240105,100300,83877465,2380,2380,2380,2380,2
|
|
20240105,100200,83872705,2380,2380,2380,2380,1
|
|
20240105,100100,83870325,2375,2380,2380,2375,51
|
|
20240105,100000,83749195,2380,2380,2380,2380,1
|
|
20240105,095900,83746815,2380,2380,2380,2380,0
|
|
20240105,095800,83746815,2380,2375,2380,2375,305
|
|
20240105,095700,83022190,2380,2380,2380,2380,1
|
|
20240105,095600,83019810,2380,2380,2380,2380,634
|
|
20240105,095500,81510890,2380,2375,2380,2375,52
|
|
20240105,095400,81387380,2380,2380,2380,2380,1
|
|
20240105,095300,81385000,2380,2380,2380,2380,181
|
|
20240105,095200,80954220,2380,2380,2380,2380,151
|
|
20240105,095100,80594840,2380,2380,2380,2380,692
|
|
20240105,095000,78947880,2380,2380,2380,2380,785
|
|
20240105,094900,77079580,2380,2380,2380,2380,11
|
|
20240105,094800,77053400,2380,2380,2380,2380,0
|
|
20240105,094700,77053400,2380,2380,2380,2380,1
|
|
20240105,094600,77051020,2380,2380,2380,2380,6
|
|
20240105,094500,77036740,2380,2380,2380,2380,232
|
|
20240105,094400,76484580,2380,2380,2380,2380,228
|
|
20240105,094300,75941940,2380,2380,2380,2380,0
|
|
20240105,094200,75941940,2380,2380,2380,2380,1
|
|
20240105,094100,75939560,2380,2380,2380,2380,5
|
|
20240105,094000,75927660,2385,2385,2385,2385,10
|
|
20240105,093900,75903810,2385,2385,2385,2385,1
|
|
20240105,093800,75901425,2385,2385,2385,2385,0
|
|
20240105,093700,75901425,2385,2385,2385,2385,26
|
|
20240105,093600,75839415,2380,2380,2380,2380,792
|
|
20240105,093500,73954455,2380,2385,2385,2380,213
|
|
20240105,093400,73447510,2385,2380,2385,2380,1201
|
|
20240105,093300,70584625,2385,2385,2385,2380,20
|
|
20240105,093200,70536990,2380,2380,2380,2380,1939
|
|
20240105,093100,65922170,2380,2380,2380,2380,501
|
|
20240105,093000,64729790,2380,2380,2380,2380,0
|
|
20240105,092900,64729790,2380,2380,2380,2380,1
|
|
20240105,092800,64727410,2385,2380,2385,2380,101
|
|
20240105,092700,64487025,2380,2380,2380,2380,1096
|
|
20240105,092600,61878545,2375,2375,2375,2375,560
|
|
20240105,092500,60548545,2375,2375,2375,2375,0
|
|
20240105,092400,60548545,2375,2380,2380,2375,1302
|
|
20240105,092300,57456195,2380,2380,2380,2380,0
|
|
20240105,092200,57456195,2380,2380,2380,2380,130
|
|
20240105,092100,57146795,2380,2380,2380,2380,991
|
|
20240105,092000,54788215,2380,2380,2380,2375,392
|
|
20240105,091900,53857205,2375,2375,2375,2375,22
|
|
20240105,091800,53804955,2380,2380,2385,2380,650
|
|
20240105,091700,52255250,2385,2380,2385,2380,4150
|
|
20240105,091600,42377975,2380,2380,2380,2380,2
|
|
20240105,091500,42373215,2380,2380,2380,2380,0
|
|
20240105,091400,42373215,2380,2380,2380,2380,153
|
|
20240105,091300,42009075,2380,2370,2380,2370,2362
|
|
20240105,091200,36387565,2380,2380,2380,2380,1003
|
|
20240105,091100,34000425,2375,2380,2380,2375,4
|
|
20240105,091000,33990920,2365,2370,2370,2365,1288
|
|
20240105,090900,30940745,2370,2380,2380,2370,1730
|
|
20240105,090800,26840630,2380,2375,2380,2370,555
|
|
20240105,090700,25525230,2375,2375,2375,2375,2122
|
|
20240105,090600,20485480,2370,2375,2375,2370,26
|
|
20240105,090500,20423855,2375,2365,2375,2365,4705
|
|
20240105,090400,9265925,2365,2370,2370,2365,1040
|
|
20240105,090300,6803845,2375,2375,2375,2370,256
|
|
20240105,090200,6196120,2380,2375,2380,2375,191
|
|
20240105,090100,5742490,2380,2370,2380,2370,1681
|
|
20240105,090000,1758490,2385,2380,2385,2375,740
|