586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184300,729137810,2405,2405,2405,2405,3630
|
|
20240108,184200,729137810,2405,2405,2405,2405,0
|
|
20240108,184100,729137810,2405,2405,2405,2405,0
|
|
20240108,184000,729137810,2405,2405,2405,2405,0
|
|
20240108,183900,729137810,2405,2405,2405,2405,0
|
|
20240108,183800,729137810,2405,2405,2405,2405,0
|
|
20240108,183700,729137810,2405,2405,2405,2405,0
|
|
20240108,183600,729137810,2405,2405,2405,2405,0
|
|
20240108,183500,729137810,2405,2405,2405,2405,0
|
|
20240108,183400,729137810,2405,2405,2405,2405,0
|
|
20240108,183300,729137810,2405,2405,2405,2405,0
|
|
20240108,183200,729137810,2405,2405,2405,2405,0
|
|
20240108,183100,729137810,2405,2405,2405,2405,0
|
|
20240108,183000,729137810,2405,2405,2405,2405,0
|
|
20240108,182900,729137810,2405,2405,2405,2405,0
|
|
20240108,182800,729137810,2405,2405,2405,2405,0
|
|
20240108,182700,729137810,2405,2405,2405,2405,0
|
|
20240108,182600,729137810,2405,2405,2405,2405,0
|
|
20240108,182500,729137810,2405,2405,2405,2405,0
|
|
20240108,182400,729137810,2405,2405,2405,2405,0
|
|
20240108,182300,729137810,2405,2405,2405,2405,0
|
|
20240108,182200,729137810,2405,2405,2405,2405,0
|
|
20240108,182100,729137810,2405,2405,2405,2405,0
|
|
20240108,182000,729137810,2405,2405,2405,2405,0
|
|
20240108,181900,729137810,2405,2405,2405,2405,0
|
|
20240108,181800,729137810,2405,2405,2405,2405,0
|
|
20240108,181700,729137810,2405,2405,2405,2405,0
|
|
20240108,181600,729137810,2405,2405,2405,2405,0
|
|
20240108,181500,729137810,2405,2405,2405,2405,0
|
|
20240108,181400,729137810,2405,2405,2405,2405,0
|
|
20240108,181300,729137810,2405,2405,2405,2405,3630
|
|
20240108,181200,729137810,2405,2405,2405,2405,0
|
|
20240108,181100,729137810,2405,2405,2405,2405,0
|
|
20240108,181000,729137810,2405,2405,2405,2405,0
|
|
20240108,180900,729137810,2405,2405,2405,2405,0
|
|
20240108,180800,729137810,2405,2405,2405,2405,0
|
|
20240108,180700,729137810,2405,2405,2405,2405,0
|
|
20240108,180600,729137810,2405,2405,2405,2405,0
|
|
20240108,180500,729137810,2405,2405,2405,2405,0
|
|
20240108,180400,729137810,2405,2405,2405,2405,0
|
|
20240108,180300,729137810,2405,2405,2405,2405,0
|
|
20240108,180200,729137810,2405,2405,2405,2405,0
|
|
20240108,180100,729137810,2405,2405,2405,2405,0
|
|
20240108,180000,729137810,2405,2405,2405,2405,0
|
|
20240108,175900,729137810,2405,2405,2405,2405,0
|
|
20240108,175800,729137810,2405,2405,2405,2405,0
|
|
20240108,175700,729137810,2405,2405,2405,2405,0
|
|
20240108,175600,729137810,2405,2405,2405,2405,0
|
|
20240108,175500,729137810,2405,2405,2405,2405,0
|
|
20240108,175400,729137810,2405,2405,2405,2405,0
|
|
20240108,175300,729137810,2405,2405,2405,2405,0
|
|
20240108,175200,729137810,2405,2405,2405,2405,0
|
|
20240108,175100,729137810,2405,2405,2405,2405,0
|
|
20240108,175000,729137810,2405,2405,2405,2405,0
|
|
20240108,174900,729137810,2405,2405,2405,2405,0
|
|
20240108,174800,729137810,2405,2405,2405,2405,0
|
|
20240108,174700,729137810,2405,2405,2405,2405,0
|
|
20240108,174600,729137810,2405,2405,2405,2405,0
|
|
20240108,174500,729137810,2405,2405,2405,2405,0
|
|
20240108,174400,729137810,2405,2405,2405,2405,0
|
|
20240108,174300,729137810,2405,2405,2405,2405,3630
|
|
20240108,174200,729137810,2405,2405,2405,2405,0
|
|
20240108,174100,729137810,2405,2405,2405,2405,0
|
|
20240108,174000,729137810,2405,2405,2405,2405,0
|
|
20240108,173900,729137810,2405,2405,2405,2405,0
|
|
20240108,173800,729137810,2405,2405,2405,2405,0
|
|
20240108,173700,729137810,2405,2405,2405,2405,0
|
|
20240108,173600,729137810,2405,2405,2405,2405,0
|
|
20240108,173500,729137810,2405,2405,2405,2405,0
|
|
20240108,173400,729137810,2405,2405,2405,2405,0
|
|
20240108,173300,729137810,2405,2405,2405,2405,0
|
|
20240108,173200,729137810,2405,2405,2405,2405,0
|
|
20240108,173100,729137810,2405,2405,2405,2405,0
|
|
20240108,173000,729137810,2405,2405,2405,2405,0
|
|
20240108,172900,729137810,2405,2405,2405,2405,0
|
|
20240108,172800,729137810,2405,2405,2405,2405,0
|
|
20240108,172700,729137810,2405,2405,2405,2405,0
|
|
20240108,172600,729137810,2405,2405,2405,2405,0
|
|
20240108,172500,729137810,2405,2405,2405,2405,0
|
|
20240108,172400,729137810,2405,2405,2405,2405,0
|
|
20240108,172300,729137810,2405,2405,2405,2405,0
|
|
20240108,172200,729137810,2405,2405,2405,2405,0
|
|
20240108,172100,729137810,2405,2405,2405,2405,0
|
|
20240108,172000,729137810,2405,2405,2405,2405,0
|
|
20240108,171900,729137810,2405,2405,2405,2405,0
|
|
20240108,171800,729137810,2405,2405,2405,2405,0
|
|
20240108,171700,729137810,2405,2405,2405,2405,0
|
|
20240108,171600,729137810,2405,2405,2405,2405,0
|
|
20240108,171500,729137810,2405,2405,2405,2405,0
|
|
20240108,171400,729137810,2405,2405,2405,2405,0
|
|
20240108,171300,729137810,2405,2405,2405,2405,3630
|
|
20240108,171200,729137810,2405,2405,2405,2405,0
|
|
20240108,171100,729137810,2405,2405,2405,2405,0
|
|
20240108,171000,729137810,2405,2405,2405,2405,0
|
|
20240108,170900,729137810,2405,2405,2405,2405,0
|
|
20240108,170800,729137810,2405,2405,2405,2405,0
|
|
20240108,170700,729137810,2405,2405,2405,2405,0
|
|
20240108,170600,729137810,2405,2405,2405,2405,0
|
|
20240108,170500,729137810,2405,2405,2405,2405,0
|
|
20240108,170400,729137810,2405,2405,2405,2405,0
|
|
20240108,170300,729137810,2405,2405,2405,2405,0
|
|
20240108,170200,729137810,2405,2405,2405,2405,0
|
|
20240108,170100,729137810,2405,2405,2405,2405,0
|
|
20240108,170000,729137810,2405,2405,2405,2405,0
|
|
20240108,165900,729137810,2405,2405,2405,2405,0
|
|
20240108,165800,729137810,2405,2405,2405,2405,0
|
|
20240108,165700,729137810,2405,2405,2405,2405,0
|
|
20240108,165600,729137810,2405,2405,2405,2405,0
|
|
20240108,165500,729137810,2405,2405,2405,2405,0
|
|
20240108,165400,729137810,2405,2405,2405,2405,0
|
|
20240108,165300,729137810,2405,2405,2405,2405,0
|
|
20240108,165200,729137810,2405,2405,2405,2405,0
|
|
20240108,165100,729137810,2405,2405,2405,2405,0
|
|
20240108,165000,729137810,2405,2405,2405,2405,0
|
|
20240108,164900,729137810,2405,2405,2405,2405,0
|
|
20240108,164800,729137810,2405,2405,2405,2405,0
|
|
20240108,164700,729137810,2405,2405,2405,2405,0
|
|
20240108,164600,729137810,2405,2405,2405,2405,0
|
|
20240108,164500,729137810,2405,2405,2405,2405,0
|
|
20240108,164400,729137810,2405,2405,2405,2405,0
|
|
20240108,164300,729137810,2405,2405,2405,2405,3630
|
|
20240108,164200,729137810,2405,2405,2405,2405,0
|
|
20240108,164100,729137810,2405,2405,2405,2405,0
|
|
20240108,164000,729137810,2405,2405,2405,2405,0
|
|
20240108,163900,729137810,2405,2405,2405,2405,0
|
|
20240108,163800,729137810,2405,2405,2405,2405,0
|
|
20240108,163700,729137810,2405,2405,2405,2405,0
|
|
20240108,163600,729137810,2405,2405,2405,2405,0
|
|
20240108,163500,729137810,2405,2405,2405,2405,0
|
|
20240108,163400,729137810,2405,2405,2405,2405,0
|
|
20240108,163300,729137810,2405,2405,2405,2405,0
|
|
20240108,163200,729137810,2405,2405,2405,2405,0
|
|
20240108,163100,729137810,2405,2405,2405,2405,0
|
|
20240108,163000,729137810,2405,2405,2405,2405,0
|
|
20240108,162900,729137810,2405,2405,2405,2405,0
|
|
20240108,162800,729137810,2405,2405,2405,2405,0
|
|
20240108,162700,729137810,2405,2405,2405,2405,0
|
|
20240108,162600,729137810,2405,2405,2405,2405,0
|
|
20240108,162500,729137810,2405,2405,2405,2405,0
|
|
20240108,162400,729137810,2405,2405,2405,2405,0
|
|
20240108,162300,729137810,2405,2405,2405,2405,0
|
|
20240108,162200,729137810,2405,2405,2405,2405,0
|
|
20240108,162100,729137810,2405,2405,2405,2405,0
|
|
20240108,162000,729137810,2405,2405,2405,2405,0
|
|
20240108,161900,729137810,2405,2405,2405,2405,0
|
|
20240108,161800,729137810,2405,2405,2405,2405,0
|
|
20240108,161700,729137810,2405,2405,2405,2405,0
|
|
20240108,161600,729137810,2405,2405,2405,2405,0
|
|
20240108,161500,729137810,2405,2405,2405,2405,0
|
|
20240108,161400,729137810,2405,2405,2405,2405,0
|
|
20240108,161300,729137810,2405,2405,2405,2405,3630
|
|
20240108,161200,729137810,2405,2405,2405,2405,0
|
|
20240108,161100,729137810,2405,2405,2405,2405,0
|
|
20240108,161000,729137810,2405,2405,2405,2405,0
|
|
20240108,160900,729137810,2405,2405,2405,2405,0
|
|
20240108,160800,729137810,2405,2405,2405,2405,0
|
|
20240108,160700,729137810,2405,2405,2405,2405,0
|
|
20240108,160600,729137810,2405,2405,2405,2405,0
|
|
20240108,160500,729137810,2405,2405,2405,2405,0
|
|
20240108,160400,729137810,2405,2405,2405,2405,0
|
|
20240108,160300,729137810,2405,2405,2405,2405,0
|
|
20240108,160200,729137810,2405,2405,2405,2405,0
|
|
20240108,160100,729137810,2405,2405,2405,2405,0
|
|
20240108,160000,729137810,2405,2405,2405,2405,0
|
|
20240108,155900,729137810,2405,2405,2405,2405,0
|
|
20240108,155800,729137810,2405,2405,2405,2405,0
|
|
20240108,155700,729137810,2405,2405,2405,2405,0
|
|
20240108,155600,729137810,2405,2405,2405,2405,0
|
|
20240108,155500,729137810,2405,2405,2405,2405,0
|
|
20240108,155400,729137810,2405,2405,2405,2405,0
|
|
20240108,155300,729137810,2405,2405,2405,2405,0
|
|
20240108,155200,729137810,2405,2405,2405,2405,0
|
|
20240108,155100,729137810,2405,2405,2405,2405,0
|
|
20240108,155000,729137810,2405,2405,2405,2405,0
|
|
20240108,154900,729137810,2405,2405,2405,2405,0
|
|
20240108,154800,729137810,2405,2405,2405,2405,0
|
|
20240108,154700,729137810,2405,2405,2405,2405,0
|
|
20240108,154600,729137810,2405,2405,2405,2405,0
|
|
20240108,154500,729137810,2405,2405,2405,2405,0
|
|
20240108,154400,729137810,2405,2405,2405,2405,0
|
|
20240108,154300,729137810,2405,2405,2405,2405,3630
|
|
20240108,154200,729137810,2405,2405,2405,2405,0
|
|
20240108,154100,729137810,2405,2405,2405,2405,0
|
|
20240108,154000,729137810,2405,2405,2405,2405,0
|
|
20240108,153900,729137810,2405,2405,2405,2405,0
|
|
20240108,153800,729137810,2405,2405,2405,2405,0
|
|
20240108,153700,729137810,2405,2405,2405,2405,0
|
|
20240108,153600,729137810,2405,2405,2405,2405,0
|
|
20240108,153500,729137810,2405,2405,2405,2405,0
|
|
20240108,153400,729137810,2405,2405,2405,2405,0
|
|
20240108,153300,729137810,2405,2405,2405,2405,0
|
|
20240108,153200,729137810,2405,2405,2405,2405,0
|
|
20240108,153100,729137810,2405,2405,2405,2405,0
|
|
20240108,153000,729137810,2405,2405,2405,2405,3630
|
|
20240108,152900,720407660,2405,2405,2405,2405,0
|
|
20240108,152800,720407660,2405,2405,2405,2405,0
|
|
20240108,152700,720407660,2405,2405,2405,2405,0
|
|
20240108,152600,720407660,2405,2405,2405,2405,0
|
|
20240108,152500,720407660,2405,2405,2405,2405,0
|
|
20240108,152400,720407660,2405,2405,2405,2405,0
|
|
20240108,152300,720407660,2405,2405,2405,2405,0
|
|
20240108,152200,720407660,2405,2405,2405,2405,0
|
|
20240108,152100,720407660,2405,2405,2405,2405,0
|
|
20240108,152000,720407660,2405,2405,2405,2405,0
|
|
20240108,151900,720407660,2405,2405,2405,2405,107
|
|
20240108,151800,720150325,2405,2405,2410,2405,328
|
|
20240108,151700,719361480,2405,2405,2405,2405,1005
|
|
20240108,151600,716944455,2400,2400,2400,2400,0
|
|
20240108,151500,716944455,2400,2400,2405,2400,22
|
|
20240108,151400,716891650,2405,2405,2405,2405,1
|
|
20240108,151300,716889245,2400,2400,2400,2400,200
|
|
20240108,151200,716409245,2405,2405,2405,2405,849
|
|
20240108,151100,714367400,2405,2405,2405,2405,0
|
|
20240108,151000,714367400,2405,2405,2405,2405,83
|
|
20240108,150900,714167785,2405,2405,2405,2405,245
|
|
20240108,150800,713578560,2405,2400,2405,2400,42
|
|
20240108,150700,713477555,2405,2405,2405,2405,0
|
|
20240108,150600,713477555,2405,2405,2405,2405,0
|
|
20240108,150500,713477555,2405,2405,2405,2405,0
|
|
20240108,150400,713477555,2405,2405,2405,2405,0
|
|
20240108,150300,713477555,2405,2405,2405,2405,0
|
|
20240108,150200,713477555,2405,2405,2405,2405,0
|
|
20240108,150100,713477555,2405,2405,2405,2405,177
|
|
20240108,150000,713051870,2405,2405,2405,2405,0
|
|
20240108,145900,713051870,2405,2400,2405,2400,4511
|
|
20240108,145800,702225460,2400,2400,2400,2400,1
|
|
20240108,145700,702223060,2400,2400,2400,2400,339
|
|
20240108,145600,701409460,2400,2400,2400,2400,200
|
|
20240108,145500,700929460,2400,2405,2405,2400,832
|
|
20240108,145400,698932655,2405,2405,2405,2400,1106
|
|
20240108,145300,696277725,2400,2400,2400,2400,16
|
|
20240108,145200,696239325,2400,2400,2400,2400,4
|
|
20240108,145100,696229725,2405,2405,2405,2405,0
|
|
20240108,145000,696229725,2405,2405,2405,2405,12
|
|
20240108,144900,696200865,2405,2405,2405,2405,0
|
|
20240108,144800,696200865,2405,2405,2405,2405,0
|
|
20240108,144700,696200865,2405,2405,2405,2405,1
|
|
20240108,144600,696198460,2405,2405,2405,2405,0
|
|
20240108,144500,696198460,2405,2405,2405,2405,0
|
|
20240108,144400,696198460,2405,2405,2405,2405,1
|
|
20240108,144300,696196055,2400,2400,2400,2400,1070
|
|
20240108,144200,693628055,2400,2400,2400,2400,0
|
|
20240108,144100,693628055,2400,2400,2400,2400,0
|
|
20240108,144000,693628055,2400,2400,2400,2400,65
|
|
20240108,143900,693472055,2405,2400,2405,2400,1001
|
|
20240108,143800,691069650,2400,2400,2400,2400,11
|
|
20240108,143700,691043250,2400,2400,2400,2400,5
|
|
20240108,143600,691031250,2400,2400,2400,2400,0
|
|
20240108,143500,691031250,2400,2405,2405,2400,2026
|
|
20240108,143400,686168720,2405,2400,2405,2400,17
|
|
20240108,143300,686127885,2400,2400,2400,2400,110
|
|
20240108,143200,685863885,2400,2400,2400,2400,20
|
|
20240108,143100,685815885,2400,2410,2410,2400,51
|
|
20240108,143000,685693065,2410,2410,2410,2410,39
|
|
20240108,142900,685599075,2410,2410,2410,2405,34
|
|
20240108,142800,685517295,2405,2410,2410,2405,6008
|
|
20240108,142700,671068015,2410,2410,2410,2410,12
|
|
20240108,142600,671039095,2410,2410,2410,2405,392
|
|
20240108,142500,670096225,2410,2410,2410,2410,29
|
|
20240108,142400,670026335,2410,2410,2410,2410,5
|
|
20240108,142300,670014285,2410,2410,2410,2410,1
|
|
20240108,142200,670011875,2405,2405,2405,2405,50
|
|
20240108,142100,669891625,2410,2410,2410,2410,0
|
|
20240108,142000,669891625,2410,2410,2410,2410,0
|
|
20240108,141900,669891625,2410,2405,2410,2405,2
|
|
20240108,141800,669886810,2405,2410,2410,2405,325
|
|
20240108,141700,669105085,2410,2410,2410,2410,0
|
|
20240108,141600,669105085,2410,2410,2410,2410,0
|
|
20240108,141500,669105085,2410,2410,2410,2410,0
|
|
20240108,141400,669105085,2410,2410,2410,2410,33
|
|
20240108,141300,669025555,2410,2410,2410,2410,208
|
|
20240108,141200,668524275,2410,2400,2410,2400,96
|
|
20240108,141100,668293755,2410,2410,2410,2410,0
|
|
20240108,141000,668293755,2410,2410,2410,2410,830
|
|
20240108,140900,666293455,2405,2405,2405,2405,0
|
|
20240108,140800,666293455,2405,2405,2405,2405,0
|
|
20240108,140700,666293455,2405,2405,2405,2405,0
|
|
20240108,140600,666293455,2405,2405,2405,2405,39
|
|
20240108,140500,666199660,2405,2405,2405,2405,33
|
|
20240108,140400,666120295,2405,2405,2405,2405,0
|
|
20240108,140300,666120295,2405,2405,2405,2405,154
|
|
20240108,140200,665749925,2410,2410,2410,2410,0
|
|
20240108,140100,665749925,2410,2410,2410,2410,2
|
|
20240108,140000,665745105,2410,2410,2410,2410,100
|
|
20240108,135900,665504105,2410,2405,2410,2405,50
|
|
20240108,135800,665383850,2405,2405,2405,2405,2
|
|
20240108,135700,665379040,2405,2405,2405,2405,41
|
|
20240108,135600,665280435,2410,2405,2410,2405,12
|
|
20240108,135500,665251570,2400,2400,2400,2400,10
|
|
20240108,135400,665227570,2400,2400,2400,2400,0
|
|
20240108,135300,665227570,2400,2400,2400,2400,0
|
|
20240108,135200,665227570,2400,2400,2400,2400,0
|
|
20240108,135100,665227570,2400,2400,2400,2400,153
|
|
20240108,135000,664860370,2405,2405,2405,2405,4
|
|
20240108,134900,664850750,2405,2405,2405,2405,0
|
|
20240108,134800,664850750,2405,2405,2405,2405,0
|
|
20240108,134700,664850750,2405,2400,2405,2395,3882
|
|
20240108,134600,655551920,2400,2410,2410,2400,856
|
|
20240108,134500,653497480,2410,2410,2410,2410,0
|
|
20240108,134400,653497480,2410,2410,2410,2410,5
|
|
20240108,134300,653485430,2410,2410,2410,2410,0
|
|
20240108,134200,653485430,2410,2410,2410,2410,0
|
|
20240108,134100,653485430,2410,2410,2410,2410,2
|
|
20240108,134000,653480610,2410,2410,2410,2410,2
|
|
20240108,133900,653475790,2400,2410,2410,2400,56
|
|
20240108,133800,653341250,2410,2410,2410,2410,0
|
|
20240108,133700,653341250,2410,2410,2410,2410,1
|
|
20240108,133600,653338840,2400,2405,2405,2400,4182
|
|
20240108,133500,643288035,2405,2405,2405,2405,200
|
|
20240108,133400,642807035,2405,2405,2405,2405,0
|
|
20240108,133300,642807035,2405,2405,2405,2405,1
|
|
20240108,133200,642804630,2400,2400,2400,2400,0
|
|
20240108,133100,642804630,2400,2400,2400,2400,0
|
|
20240108,133000,642804630,2400,2400,2400,2400,1
|
|
20240108,132900,642802230,2405,2405,2405,2405,40
|
|
20240108,132800,642706030,2405,2405,2405,2405,0
|
|
20240108,132700,642706030,2405,2405,2405,2405,13
|
|
20240108,132600,642674765,2400,2400,2400,2400,10
|
|
20240108,132500,642650765,2400,2400,2400,2400,0
|
|
20240108,132400,642650765,2400,2400,2400,2400,20
|
|
20240108,132300,642602765,2400,2400,2400,2400,51
|
|
20240108,132200,642480365,2400,2400,2400,2400,2554
|
|
20240108,132100,636350765,2400,2400,2400,2400,0
|
|
20240108,132000,636350765,2400,2400,2400,2400,0
|
|
20240108,131900,636350765,2400,2400,2400,2400,0
|
|
20240108,131800,636350765,2400,2400,2400,2400,95
|
|
20240108,131700,636122765,2400,2400,2400,2400,0
|
|
20240108,131600,636122765,2400,2400,2400,2400,0
|
|
20240108,131500,636122765,2400,2400,2400,2400,10
|
|
20240108,131400,636098765,2400,2400,2400,2400,10
|
|
20240108,131300,636074765,2400,2400,2400,2400,3
|
|
20240108,131200,636067565,2400,2400,2400,2400,76
|
|
20240108,131100,635885165,2400,2400,2400,2400,615
|
|
20240108,131000,634409165,2400,2400,2400,2400,2390
|
|
20240108,130900,628673165,2400,2400,2400,2400,4
|
|
20240108,130800,628663565,2400,2400,2400,2400,130
|
|
20240108,130700,628351565,2405,2405,2405,2405,0
|
|
20240108,130600,628351565,2405,2405,2405,2405,10
|
|
20240108,130500,628327515,2405,2405,2405,2405,2
|
|
20240108,130400,628322705,2400,2400,2400,2400,0
|
|
20240108,130300,628322705,2400,2400,2405,2400,8
|
|
20240108,130200,628303485,2405,2405,2405,2405,0
|
|
20240108,130100,628303485,2405,2405,2405,2405,0
|
|
20240108,130000,628303485,2405,2400,2405,2400,99
|
|
20240108,125900,628065815,2400,2400,2400,2400,0
|
|
20240108,125800,628065815,2400,2400,2400,2400,100
|
|
20240108,125700,627825815,2400,2400,2400,2400,220
|
|
20240108,125600,627297815,2405,2405,2405,2405,0
|
|
20240108,125500,627297815,2405,2405,2405,2405,0
|
|
20240108,125400,627297815,2405,2405,2405,2405,0
|
|
20240108,125300,627297815,2405,2405,2405,2405,1
|
|
20240108,125200,627295410,2400,2400,2400,2400,2030
|
|
20240108,125100,622423410,2400,2400,2400,2400,722
|
|
20240108,125000,620690610,2400,2400,2400,2400,319
|
|
20240108,124900,619925010,2400,2400,2400,2400,0
|
|
20240108,124800,619925010,2400,2400,2400,2400,500
|
|
20240108,124700,618725010,2400,2400,2400,2400,6448
|
|
20240108,124600,603249810,2405,2405,2405,2405,1568
|
|
20240108,124500,599478770,2405,2405,2405,2405,417
|
|
20240108,124400,598475885,2400,2400,2400,2400,170
|
|
20240108,124300,598067885,2400,2405,2405,2400,90
|
|
20240108,124200,597851635,2405,2405,2405,2405,5
|
|
20240108,124100,597839610,2405,2405,2405,2405,0
|
|
20240108,124000,597839610,2405,2405,2405,2405,99
|
|
20240108,123900,597601515,2405,2405,2405,2405,0
|
|
20240108,123800,597601515,2405,2405,2405,2405,90
|
|
20240108,123700,597385065,2400,2400,2400,2400,270
|
|
20240108,123600,596737065,2405,2405,2405,2405,0
|
|
20240108,123500,596737065,2405,2405,2405,2405,850
|
|
20240108,123400,594692815,2400,2400,2400,2400,0
|
|
20240108,123300,594692815,2400,2400,2400,2400,3229
|
|
20240108,123200,586943215,2400,2400,2400,2400,0
|
|
20240108,123100,586943215,2400,2400,2400,2400,0
|
|
20240108,123000,586943215,2400,2400,2400,2400,0
|
|
20240108,122900,586943215,2400,2400,2400,2400,0
|
|
20240108,122800,586943215,2400,2400,2400,2400,0
|
|
20240108,122700,586943215,2400,2400,2400,2400,0
|
|
20240108,122600,586943215,2400,2400,2400,2400,21
|
|
20240108,122500,586892815,2400,2400,2400,2400,0
|
|
20240108,122400,586892815,2400,2400,2400,2400,619
|
|
20240108,122300,585407215,2400,2400,2400,2400,0
|
|
20240108,122200,585407215,2400,2400,2400,2400,0
|
|
20240108,122100,585407215,2400,2405,2405,2400,36
|
|
20240108,122000,585320715,2405,2405,2405,2405,863
|
|
20240108,121900,583245200,2410,2410,2410,2410,0
|
|
20240108,121800,583245200,2410,2410,2410,2410,0
|
|
20240108,121700,583245200,2410,2410,2410,2410,500
|
|
20240108,121600,582040200,2410,2410,2410,2410,1
|
|
20240108,121500,582037790,2410,2410,2410,2410,1461
|
|
20240108,121400,578516780,2410,2410,2410,2410,0
|
|
20240108,121300,578516780,2410,2410,2410,2410,6
|
|
20240108,121200,578502320,2410,2410,2410,2410,0
|
|
20240108,121100,578502320,2410,2405,2410,2405,155
|
|
20240108,121000,578128780,2405,2405,2405,2405,1
|
|
20240108,120900,578126375,2410,2410,2410,2410,3685
|
|
20240108,120800,569245525,2415,2415,2415,2415,1
|
|
20240108,120700,569243110,2415,2410,2415,2410,88
|
|
20240108,120600,569030615,2410,2410,2410,2410,0
|
|
20240108,120500,569030615,2410,2410,2410,2410,0
|
|
20240108,120400,569030615,2410,2410,2410,2410,0
|
|
20240108,120300,569030615,2410,2410,2410,2410,0
|
|
20240108,120200,569030615,2410,2410,2410,2410,31
|
|
20240108,120100,568955905,2410,2410,2410,2410,0
|
|
20240108,120000,568955905,2410,2410,2410,2410,0
|
|
20240108,115900,568955905,2410,2410,2410,2410,5
|
|
20240108,115800,568943855,2415,2415,2415,2415,2086
|
|
20240108,115700,563906165,2415,2415,2415,2415,0
|
|
20240108,115600,563906165,2415,2415,2415,2415,0
|
|
20240108,115500,563906165,2415,2415,2415,2415,1
|
|
20240108,115400,563903750,2415,2415,2415,2415,935
|
|
20240108,115300,561645725,2415,2415,2415,2415,0
|
|
20240108,115200,561645725,2415,2415,2415,2410,15449
|
|
20240108,115100,524336830,2415,2415,2415,2415,1215
|
|
20240108,115000,521402605,2415,2415,2415,2415,1061
|
|
20240108,114900,518840290,2415,2415,2415,2415,18644
|
|
20240108,114800,473815030,2410,2415,2415,2410,67
|
|
20240108,114700,473653460,2410,2410,2410,2410,0
|
|
20240108,114600,473653460,2410,2410,2410,2410,84
|
|
20240108,114500,473451020,2410,2410,2410,2410,1
|
|
20240108,114400,473448610,2415,2415,2415,2410,41
|
|
20240108,114300,473349600,2415,2415,2415,2415,10
|
|
20240108,114200,473325450,2415,2415,2415,2415,0
|
|
20240108,114100,473325450,2415,2415,2415,2415,1
|
|
20240108,114000,473323035,2415,2415,2415,2415,13
|
|
20240108,113900,473291640,2415,2415,2415,2415,7
|
|
20240108,113800,473274735,2415,2410,2415,2410,10081
|
|
20240108,113700,448930020,2415,2410,2415,2410,1500
|
|
20240108,113600,445315015,2410,2410,2410,2410,50
|
|
20240108,113500,445194515,2410,2410,2415,2410,381
|
|
20240108,113400,444276155,2410,2410,2410,2410,209
|
|
20240108,113300,443772465,2410,2410,2410,2410,334
|
|
20240108,113200,442967525,2410,2410,2410,2410,1797
|
|
20240108,113100,438636755,2410,2410,2410,2410,500
|
|
20240108,113000,437431755,2410,2405,2410,2405,1800
|
|
20240108,112900,433094255,2410,2410,2410,2410,3000
|
|
20240108,112800,425864255,2410,2410,2410,2410,1
|
|
20240108,112700,425861845,2405,2405,2405,2405,0
|
|
20240108,112600,425861845,2405,2405,2405,2405,100
|
|
20240108,112500,425621345,2405,2405,2405,2405,0
|
|
20240108,112400,425621345,2405,2410,2410,2405,6294
|
|
20240108,112300,410452845,2410,2410,2410,2410,41
|
|
20240108,112200,410354035,2410,2405,2410,2405,101
|
|
20240108,112100,410110880,2405,2405,2405,2405,573
|
|
20240108,112000,408732815,2405,2405,2405,2405,0
|
|
20240108,111900,408732815,2405,2405,2405,2405,1123
|
|
20240108,111800,406032000,2400,2400,2400,2400,444
|
|
20240108,111700,404966400,2405,2405,2405,2405,0
|
|
20240108,111600,404966400,2405,2405,2405,2405,0
|
|
20240108,111500,404966400,2405,2405,2405,2405,3
|
|
20240108,111400,404959185,2405,2405,2405,2405,1099
|
|
20240108,111300,402316090,2405,2405,2405,2405,30
|
|
20240108,111200,402243940,2400,2400,2400,2400,0
|
|
20240108,111100,402243940,2400,2400,2400,2400,10
|
|
20240108,111000,402219940,2400,2405,2405,2400,1442
|
|
20240108,110900,398756730,2410,2410,2410,2410,0
|
|
20240108,110800,398756730,2410,2405,2410,2405,2
|
|
20240108,110700,398751915,2405,2405,2405,2405,50
|
|
20240108,110600,398631665,2405,2410,2410,2405,720
|
|
20240108,110500,396896800,2405,2400,2405,2400,19760
|
|
20240108,110400,349387040,2400,2400,2400,2400,0
|
|
20240108,110300,349387040,2400,2400,2400,2400,100
|
|
20240108,110200,349147040,2400,2400,2400,2400,0
|
|
20240108,110100,349147040,2400,2400,2400,2400,42
|
|
20240108,110000,349046240,2400,2400,2400,2400,654
|
|
20240108,105900,347476640,2395,2400,2400,2395,41
|
|
20240108,105800,347378250,2400,2400,2400,2400,311
|
|
20240108,105700,346631850,2405,2405,2405,2405,4
|
|
20240108,105600,346622230,2405,2400,2405,2400,19483
|
|
20240108,105500,299830220,2395,2395,2395,2395,64
|
|
20240108,105400,299676940,2395,2395,2395,2395,0
|
|
20240108,105300,299676940,2395,2395,2395,2395,0
|
|
20240108,105200,299676940,2395,2395,2395,2395,1499
|
|
20240108,105100,296086835,2400,2400,2400,2400,2
|
|
20240108,105000,296082035,2400,2400,2400,2400,0
|
|
20240108,104900,296082035,2400,2400,2400,2400,1083
|
|
20240108,104800,293482835,2400,2400,2400,2400,3
|
|
20240108,104700,293475635,2400,2400,2400,2400,859
|
|
20240108,104600,291414035,2395,2395,2395,2395,0
|
|
20240108,104500,291414035,2395,2395,2395,2395,2011
|
|
20240108,104400,286597690,2395,2395,2395,2395,0
|
|
20240108,104300,286597690,2395,2395,2395,2395,10
|
|
20240108,104200,286573740,2395,2395,2395,2395,114
|
|
20240108,104100,286300710,2395,2400,2400,2395,6238
|
|
20240108,104000,271357235,2400,2400,2400,2400,2
|
|
20240108,103900,271352435,2400,2390,2400,2390,3656
|
|
20240108,103800,262593285,2395,2385,2395,2385,705
|
|
20240108,103700,260909310,2385,2385,2385,2385,0
|
|
20240108,103600,260909310,2385,2385,2385,2385,2
|
|
20240108,103500,260904540,2385,2385,2385,2385,0
|
|
20240108,103400,260904540,2385,2385,2385,2385,21
|
|
20240108,103300,260854455,2385,2390,2390,2385,10
|
|
20240108,103200,260830580,2390,2390,2390,2390,500
|
|
20240108,103100,259635580,2390,2390,2390,2390,977
|
|
20240108,103000,257300550,2390,2390,2390,2385,3323
|
|
20240108,102900,249358830,2390,2390,2390,2390,10
|
|
20240108,102800,249334930,2395,2395,2395,2395,0
|
|
20240108,102700,249334930,2395,2395,2395,2395,0
|
|
20240108,102600,249334930,2395,2395,2395,2395,1000
|
|
20240108,102500,246939930,2395,2395,2395,2395,0
|
|
20240108,102400,246939930,2395,2395,2395,2395,270
|
|
20240108,102300,246293280,2400,2400,2400,2400,9
|
|
20240108,102200,246271680,2400,2400,2400,2400,3002
|
|
20240108,102100,239066880,2400,2400,2400,2400,1
|
|
20240108,102000,239064480,2390,2390,2390,2390,10
|
|
20240108,101900,239040580,2400,2400,2400,2400,1
|
|
20240108,101800,239038180,2395,2395,2400,2395,401
|
|
20240108,101700,238077780,2395,2395,2395,2395,2074
|
|
20240108,101600,233110550,2395,2395,2395,2395,248
|
|
20240108,101500,232516590,2395,2400,2400,2395,1788
|
|
20240108,101400,228226435,2395,2395,2395,2395,2215
|
|
20240108,101300,222921510,2390,2390,2390,2390,145
|
|
20240108,101200,222574960,2395,2395,2395,2395,6
|
|
20240108,101100,222560590,2395,2395,2395,2395,0
|
|
20240108,101000,222560590,2395,2395,2395,2395,306
|
|
20240108,100900,221827720,2395,2395,2395,2395,458
|
|
20240108,100800,220730810,2400,2400,2400,2400,20
|
|
20240108,100700,220682810,2400,2395,2400,2395,121
|
|
20240108,100600,220392415,2400,2400,2400,2400,2011
|
|
20240108,100500,215566015,2400,2400,2400,2400,873
|
|
20240108,100400,213470815,2400,2400,2400,2390,69
|
|
20240108,100300,213305595,2400,2400,2400,2395,284
|
|
20240108,100200,212625060,2395,2405,2405,2395,371
|
|
20240108,100100,211735860,2405,2405,2405,2390,81
|
|
20240108,100000,211541145,2405,2395,2405,2395,6444
|
|
20240108,095900,196076790,2400,2395,2400,2395,147
|
|
20240108,095800,195724010,2395,2395,2400,2395,3980
|
|
20240108,095700,186188560,2395,2395,2395,2395,770
|
|
20240108,095600,184344410,2375,2385,2395,2375,9507
|
|
20240108,095500,161628715,2385,2385,2385,2385,402
|
|
20240108,095400,160669945,2385,2385,2385,2385,101
|
|
20240108,095300,160429060,2385,2385,2385,2385,100
|
|
20240108,095200,160190560,2385,2380,2385,2380,736
|
|
20240108,095100,158438875,2375,2375,2375,2375,0
|
|
20240108,095000,158438875,2375,2365,2375,2365,12740
|
|
20240108,094900,128291375,2365,2365,2365,2365,10000
|
|
20240108,094800,104641375,2375,2375,2375,2375,1
|
|
20240108,094700,104639000,2380,2370,2380,2365,320
|
|
20240108,094600,103880900,2385,2385,2385,2385,11
|
|
20240108,094500,103854665,2360,2380,2380,2360,20500
|
|
20240108,094400,55334300,2380,2380,2380,2380,1401
|
|
20240108,094300,51999920,2380,2380,2380,2380,150
|
|
20240108,094200,51642920,2380,2380,2380,2380,555
|
|
20240108,094100,50322020,2380,2380,2380,2380,4
|
|
20240108,094000,50312500,2380,2380,2380,2380,0
|
|
20240108,093900,50312500,2380,2380,2380,2380,43
|
|
20240108,093800,50210160,2380,2380,2380,2380,3
|
|
20240108,093700,50203020,2375,2380,2380,2375,127
|
|
20240108,093600,49901045,2380,2380,2380,2380,0
|
|
20240108,093500,49901045,2380,2380,2380,2380,8
|
|
20240108,093400,49882005,2380,2375,2380,2375,454
|
|
20240108,093300,48803740,2375,2375,2375,2375,206
|
|
20240108,093200,48314490,2370,2370,2370,2370,780
|
|
20240108,093100,46465890,2375,2375,2375,2375,1
|
|
20240108,093000,46463515,2375,2375,2375,2375,0
|
|
20240108,092900,46463515,2375,2375,2375,2375,0
|
|
20240108,092800,46463515,2375,2375,2375,2375,0
|
|
20240108,092700,46463515,2375,2375,2375,2375,120
|
|
20240108,092600,46178515,2370,2370,2370,2370,158
|
|
20240108,092500,45804055,2370,2375,2375,2370,1059
|
|
20240108,092400,43290860,2380,2380,2380,2375,338
|
|
20240108,092300,42486495,2375,2375,2375,2375,147
|
|
20240108,092200,42137370,2380,2380,2380,2380,0
|
|
20240108,092100,42137370,2380,2375,2380,2375,205
|
|
20240108,092000,41649745,2375,2375,2375,2375,100
|
|
20240108,091900,41412245,2370,2370,2370,2370,452
|
|
20240108,091800,40341005,2370,2370,2370,2365,58
|
|
20240108,091700,40203695,2370,2370,2370,2370,7
|
|
20240108,091600,40187105,2370,2370,2370,2370,537
|
|
20240108,091500,38914415,2370,2370,2370,2370,0
|
|
20240108,091400,38914415,2370,2370,2370,2370,118
|
|
20240108,091300,38634755,2370,2370,2370,2370,0
|
|
20240108,091200,38634755,2370,2370,2370,2370,471
|
|
20240108,091100,37518485,2375,2370,2375,2370,321
|
|
20240108,091000,36757190,2375,2375,2375,2375,3002
|
|
20240108,090900,29627440,2375,2375,2375,2375,5
|
|
20240108,090800,29615565,2380,2380,2380,2380,100
|
|
20240108,090700,29377565,2380,2365,2380,2365,501
|
|
20240108,090600,28192685,2365,2375,2375,2365,1604
|
|
20240108,090500,24383195,2380,2380,2380,2380,1
|
|
20240108,090400,24380815,2365,2365,2365,2365,600
|
|
20240108,090300,22961815,2365,2365,2365,2365,285
|
|
20240108,090200,22287790,2365,2365,2370,2365,399
|
|
20240108,090100,21344150,2365,2385,2385,2365,599
|
|
20240108,090000,19926975,2370,2370,2385,2370,8408
|