586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184300,571422750,2380,2380,2380,2380,3802
|
|
20240110,184200,571422750,2380,2380,2380,2380,0
|
|
20240110,184100,571422750,2380,2380,2380,2380,0
|
|
20240110,184000,571422750,2380,2380,2380,2380,0
|
|
20240110,183900,571422750,2380,2380,2380,2380,0
|
|
20240110,183800,571422750,2380,2380,2380,2380,0
|
|
20240110,183700,571422750,2380,2380,2380,2380,0
|
|
20240110,183600,571422750,2380,2380,2380,2380,0
|
|
20240110,183500,571422750,2380,2380,2380,2380,0
|
|
20240110,183400,571422750,2380,2380,2380,2380,0
|
|
20240110,183300,571422750,2380,2380,2380,2380,0
|
|
20240110,183200,571422750,2380,2380,2380,2380,0
|
|
20240110,183100,571422750,2380,2380,2380,2380,0
|
|
20240110,183000,571422750,2380,2380,2380,2380,0
|
|
20240110,182900,571422750,2380,2380,2380,2380,0
|
|
20240110,182800,571422750,2380,2380,2380,2380,0
|
|
20240110,182700,571422750,2380,2380,2380,2380,0
|
|
20240110,182600,571422750,2380,2380,2380,2380,0
|
|
20240110,182500,571422750,2380,2380,2380,2380,0
|
|
20240110,182400,571422750,2380,2380,2380,2380,0
|
|
20240110,182300,571422750,2380,2380,2380,2380,0
|
|
20240110,182200,571422750,2380,2380,2380,2380,0
|
|
20240110,182100,571422750,2380,2380,2380,2380,0
|
|
20240110,182000,571422750,2380,2380,2380,2380,0
|
|
20240110,181900,571422750,2380,2380,2380,2380,0
|
|
20240110,181800,571422750,2380,2380,2380,2380,0
|
|
20240110,181700,571422750,2380,2380,2380,2380,0
|
|
20240110,181600,571422750,2380,2380,2380,2380,0
|
|
20240110,181500,571422750,2380,2380,2380,2380,0
|
|
20240110,181400,571422750,2380,2380,2380,2380,0
|
|
20240110,181300,571422750,2380,2380,2380,2380,3802
|
|
20240110,181200,571422750,2380,2380,2380,2380,0
|
|
20240110,181100,571422750,2380,2380,2380,2380,0
|
|
20240110,181000,571422750,2380,2380,2380,2380,0
|
|
20240110,180900,571422750,2380,2380,2380,2380,0
|
|
20240110,180800,571422750,2380,2380,2380,2380,0
|
|
20240110,180700,571422750,2380,2380,2380,2380,0
|
|
20240110,180600,571422750,2380,2380,2380,2380,0
|
|
20240110,180500,571422750,2380,2380,2380,2380,0
|
|
20240110,180400,571422750,2380,2380,2380,2380,0
|
|
20240110,180300,571422750,2380,2380,2380,2380,0
|
|
20240110,180200,571422750,2380,2380,2380,2380,0
|
|
20240110,180100,571422750,2380,2380,2380,2380,0
|
|
20240110,180000,571422750,2380,2380,2380,2380,0
|
|
20240110,175900,571422750,2380,2380,2380,2380,0
|
|
20240110,175800,571422750,2380,2380,2380,2380,0
|
|
20240110,175700,571422750,2380,2380,2380,2380,0
|
|
20240110,175600,571422750,2380,2380,2380,2380,0
|
|
20240110,175500,571422750,2380,2380,2380,2380,0
|
|
20240110,175400,571422750,2380,2380,2380,2380,0
|
|
20240110,175300,571422750,2380,2380,2380,2380,0
|
|
20240110,175200,571422750,2380,2380,2380,2380,0
|
|
20240110,175100,571422750,2380,2380,2380,2380,0
|
|
20240110,175000,571422750,2380,2380,2380,2380,0
|
|
20240110,174900,571422750,2380,2380,2380,2380,0
|
|
20240110,174800,571422750,2380,2380,2380,2380,0
|
|
20240110,174700,571422750,2380,2380,2380,2380,0
|
|
20240110,174600,571422750,2380,2380,2380,2380,0
|
|
20240110,174500,571422750,2380,2380,2380,2380,0
|
|
20240110,174400,571422750,2380,2380,2380,2380,0
|
|
20240110,174300,571422750,2380,2380,2380,2380,3802
|
|
20240110,174200,571422750,2380,2380,2380,2380,0
|
|
20240110,174100,571422750,2380,2380,2380,2380,0
|
|
20240110,174000,571422750,2380,2380,2380,2380,0
|
|
20240110,173900,571422750,2380,2380,2380,2380,0
|
|
20240110,173800,571422750,2380,2380,2380,2380,0
|
|
20240110,173700,571422750,2380,2380,2380,2380,0
|
|
20240110,173600,571422750,2380,2380,2380,2380,0
|
|
20240110,173500,571422750,2380,2380,2380,2380,0
|
|
20240110,173400,571422750,2380,2380,2380,2380,0
|
|
20240110,173300,571422750,2380,2380,2380,2380,0
|
|
20240110,173200,571422750,2380,2380,2380,2380,0
|
|
20240110,173100,571422750,2380,2380,2380,2380,0
|
|
20240110,173000,571422750,2380,2380,2380,2380,0
|
|
20240110,172900,571422750,2380,2380,2380,2380,0
|
|
20240110,172800,571422750,2380,2380,2380,2380,0
|
|
20240110,172700,571422750,2380,2380,2380,2380,0
|
|
20240110,172600,571422750,2380,2380,2380,2380,0
|
|
20240110,172500,571422750,2380,2380,2380,2380,0
|
|
20240110,172400,571422750,2380,2380,2380,2380,0
|
|
20240110,172300,571422750,2380,2380,2380,2380,0
|
|
20240110,172200,571422750,2380,2380,2380,2380,0
|
|
20240110,172100,571422750,2380,2380,2380,2380,0
|
|
20240110,172000,571422750,2380,2380,2380,2380,0
|
|
20240110,171900,571422750,2380,2380,2380,2380,0
|
|
20240110,171800,571422750,2380,2380,2380,2380,0
|
|
20240110,171700,571422750,2380,2380,2380,2380,0
|
|
20240110,171600,571422750,2380,2380,2380,2380,0
|
|
20240110,171500,571422750,2380,2380,2380,2380,0
|
|
20240110,171400,571422750,2380,2380,2380,2380,0
|
|
20240110,171300,571422750,2380,2380,2380,2380,3802
|
|
20240110,171200,571422750,2380,2380,2380,2380,0
|
|
20240110,171100,571422750,2380,2380,2380,2380,0
|
|
20240110,171000,571422750,2380,2380,2380,2380,0
|
|
20240110,170900,571422750,2380,2380,2380,2380,0
|
|
20240110,170800,571422750,2380,2380,2380,2380,0
|
|
20240110,170700,571422750,2380,2380,2380,2380,0
|
|
20240110,170600,571422750,2380,2380,2380,2380,0
|
|
20240110,170500,571422750,2380,2380,2380,2380,0
|
|
20240110,170400,571422750,2380,2380,2380,2380,0
|
|
20240110,170300,571422750,2380,2380,2380,2380,0
|
|
20240110,170200,571422750,2380,2380,2380,2380,0
|
|
20240110,170100,571422750,2380,2380,2380,2380,0
|
|
20240110,170000,571422750,2380,2380,2380,2380,0
|
|
20240110,165900,571422750,2380,2380,2380,2380,0
|
|
20240110,165800,571422750,2380,2380,2380,2380,0
|
|
20240110,165700,571422750,2380,2380,2380,2380,0
|
|
20240110,165600,571422750,2380,2380,2380,2380,0
|
|
20240110,165500,571422750,2380,2380,2380,2380,0
|
|
20240110,165400,571422750,2380,2380,2380,2380,0
|
|
20240110,165300,571422750,2380,2380,2380,2380,0
|
|
20240110,165200,571422750,2380,2380,2380,2380,0
|
|
20240110,165100,571422750,2380,2380,2380,2380,0
|
|
20240110,165000,571422750,2380,2380,2380,2380,0
|
|
20240110,164900,571422750,2380,2380,2380,2380,0
|
|
20240110,164800,571422750,2380,2380,2380,2380,0
|
|
20240110,164700,571422750,2380,2380,2380,2380,0
|
|
20240110,164600,571422750,2380,2380,2380,2380,0
|
|
20240110,164500,571422750,2380,2380,2380,2380,0
|
|
20240110,164400,571422750,2380,2380,2380,2380,0
|
|
20240110,164300,571422750,2380,2380,2380,2380,3802
|
|
20240110,164200,571422750,2380,2380,2380,2380,0
|
|
20240110,164100,571422750,2380,2380,2380,2380,0
|
|
20240110,164000,571422750,2380,2380,2380,2380,0
|
|
20240110,163900,571422750,2380,2380,2380,2380,0
|
|
20240110,163800,571422750,2380,2380,2380,2380,0
|
|
20240110,163700,571422750,2380,2380,2380,2380,0
|
|
20240110,163600,571422750,2380,2380,2380,2380,0
|
|
20240110,163500,571422750,2380,2380,2380,2380,0
|
|
20240110,163400,571422750,2380,2380,2380,2380,0
|
|
20240110,163300,571422750,2380,2380,2380,2380,0
|
|
20240110,163200,571422750,2380,2380,2380,2380,0
|
|
20240110,163100,571422750,2380,2380,2380,2380,0
|
|
20240110,163000,571422750,2380,2380,2380,2380,0
|
|
20240110,162900,571422750,2380,2380,2380,2380,0
|
|
20240110,162800,571422750,2380,2380,2380,2380,0
|
|
20240110,162700,571422750,2380,2380,2380,2380,0
|
|
20240110,162600,571422750,2380,2380,2380,2380,0
|
|
20240110,162500,571422750,2380,2380,2380,2380,0
|
|
20240110,162400,571422750,2380,2380,2380,2380,0
|
|
20240110,162300,571422750,2380,2380,2380,2380,0
|
|
20240110,162200,571422750,2380,2380,2380,2380,0
|
|
20240110,162100,571422750,2380,2380,2380,2380,0
|
|
20240110,162000,571422750,2380,2380,2380,2380,0
|
|
20240110,161900,571422750,2380,2380,2380,2380,0
|
|
20240110,161800,571422750,2380,2380,2380,2380,0
|
|
20240110,161700,571422750,2380,2380,2380,2380,0
|
|
20240110,161600,571422750,2380,2380,2380,2380,0
|
|
20240110,161500,571422750,2380,2380,2380,2380,0
|
|
20240110,161400,571422750,2380,2380,2380,2380,0
|
|
20240110,161300,571422750,2380,2380,2380,2380,3802
|
|
20240110,161200,571422750,2380,2380,2380,2380,0
|
|
20240110,161100,571422750,2380,2380,2380,2380,0
|
|
20240110,161000,571422750,2380,2380,2380,2380,0
|
|
20240110,160900,571422750,2380,2380,2380,2380,0
|
|
20240110,160800,571422750,2380,2380,2380,2380,0
|
|
20240110,160700,571422750,2380,2380,2380,2380,0
|
|
20240110,160600,571422750,2380,2380,2380,2380,0
|
|
20240110,160500,571422750,2380,2380,2380,2380,0
|
|
20240110,160400,571422750,2380,2380,2380,2380,0
|
|
20240110,160300,571422750,2380,2380,2380,2380,0
|
|
20240110,160200,571422750,2380,2380,2380,2380,0
|
|
20240110,160100,571422750,2380,2380,2380,2380,0
|
|
20240110,160000,571422750,2380,2380,2380,2380,0
|
|
20240110,155900,571422750,2380,2380,2380,2380,0
|
|
20240110,155800,571422750,2380,2380,2380,2380,0
|
|
20240110,155700,571422750,2380,2380,2380,2380,0
|
|
20240110,155600,571422750,2380,2380,2380,2380,0
|
|
20240110,155500,571422750,2380,2380,2380,2380,0
|
|
20240110,155400,571422750,2380,2380,2380,2380,0
|
|
20240110,155300,571422750,2380,2380,2380,2380,0
|
|
20240110,155200,571422750,2380,2380,2380,2380,0
|
|
20240110,155100,571422750,2380,2380,2380,2380,0
|
|
20240110,155000,571422750,2380,2380,2380,2380,0
|
|
20240110,154900,571422750,2380,2380,2380,2380,0
|
|
20240110,154800,571422750,2380,2380,2380,2380,0
|
|
20240110,154700,571422750,2380,2380,2380,2380,0
|
|
20240110,154600,571422750,2380,2380,2380,2380,0
|
|
20240110,154500,571422750,2380,2380,2380,2380,0
|
|
20240110,154400,571422750,2380,2380,2380,2380,0
|
|
20240110,154300,571422750,2380,2380,2380,2380,3802
|
|
20240110,154200,571422750,2380,2380,2380,2380,0
|
|
20240110,154100,571422750,2380,2380,2380,2380,0
|
|
20240110,154000,571422750,2380,2380,2380,2380,0
|
|
20240110,153900,571422750,2380,2380,2380,2380,0
|
|
20240110,153800,571422750,2380,2380,2380,2380,0
|
|
20240110,153700,571422750,2380,2380,2380,2380,0
|
|
20240110,153600,571422750,2380,2380,2380,2380,0
|
|
20240110,153500,571422750,2380,2380,2380,2380,0
|
|
20240110,153400,571422750,2380,2380,2380,2380,0
|
|
20240110,153300,571422750,2380,2380,2380,2380,0
|
|
20240110,153200,571422750,2380,2380,2380,2380,0
|
|
20240110,153100,571422750,2380,2380,2380,2380,0
|
|
20240110,153000,571422750,2380,2380,2380,2380,3802
|
|
20240110,152900,562373990,2385,2385,2385,2385,0
|
|
20240110,152800,562373990,2385,2385,2385,2385,0
|
|
20240110,152700,562373990,2385,2385,2385,2385,0
|
|
20240110,152600,562373990,2385,2385,2385,2385,0
|
|
20240110,152500,562373990,2385,2385,2385,2385,0
|
|
20240110,152400,562373990,2385,2385,2385,2385,0
|
|
20240110,152300,562373990,2385,2385,2385,2385,0
|
|
20240110,152200,562373990,2385,2385,2385,2385,0
|
|
20240110,152100,562373990,2385,2385,2385,2385,0
|
|
20240110,152000,562373990,2385,2385,2385,2385,0
|
|
20240110,151900,562373990,2385,2385,2385,2385,0
|
|
20240110,151800,562373990,2385,2385,2385,2385,7
|
|
20240110,151700,562357295,2375,2385,2385,2375,12042
|
|
20240110,151600,533709915,2385,2385,2385,2385,9
|
|
20240110,151500,533688450,2385,2385,2385,2385,0
|
|
20240110,151400,533688450,2385,2385,2385,2385,70
|
|
20240110,151300,533521500,2385,2385,2385,2385,425
|
|
20240110,151200,532507875,2385,2385,2385,2385,4532
|
|
20240110,151100,521699055,2385,2385,2385,2385,0
|
|
20240110,151000,521699055,2385,2385,2385,2385,141
|
|
20240110,150900,521362770,2385,2385,2385,2385,0
|
|
20240110,150800,521362770,2385,2385,2385,2385,659
|
|
20240110,150700,519791055,2385,2385,2385,2385,2020
|
|
20240110,150600,514973355,2390,2390,2390,2390,280
|
|
20240110,150500,514304155,2390,2390,2390,2390,1759
|
|
20240110,150400,510100145,2385,2385,2385,2385,1193
|
|
20240110,150300,507254840,2390,2390,2390,2390,0
|
|
20240110,150200,507254840,2390,2385,2390,2385,101
|
|
20240110,150100,507013950,2390,2385,2390,2385,6002
|
|
20240110,150000,492699170,2390,2390,2390,2390,276
|
|
20240110,145900,492039530,2390,2390,2390,2390,530
|
|
20240110,145800,490772830,2390,2385,2390,2385,902
|
|
20240110,145700,488621555,2385,2385,2385,2385,0
|
|
20240110,145600,488621555,2385,2385,2385,2385,776
|
|
20240110,145500,486770795,2385,2385,2385,2385,1
|
|
20240110,145400,486768410,2385,2385,2385,2385,0
|
|
20240110,145300,486768410,2385,2385,2385,2385,0
|
|
20240110,145200,486768410,2385,2385,2385,2385,1000
|
|
20240110,145100,484383410,2385,2385,2385,2385,0
|
|
20240110,145000,484383410,2385,2385,2385,2385,0
|
|
20240110,144900,484383410,2385,2385,2385,2385,1
|
|
20240110,144800,484381025,2385,2385,2385,2385,0
|
|
20240110,144700,484381025,2385,2385,2385,2385,1000
|
|
20240110,144600,481996025,2385,2385,2385,2385,0
|
|
20240110,144500,481996025,2385,2385,2385,2385,0
|
|
20240110,144400,481996025,2385,2385,2385,2385,0
|
|
20240110,144300,481996025,2385,2385,2385,2385,0
|
|
20240110,144200,481996025,2385,2385,2385,2385,0
|
|
20240110,144100,481996025,2385,2385,2385,2385,0
|
|
20240110,144000,481996025,2385,2385,2385,2385,0
|
|
20240110,143900,481996025,2385,2385,2385,2385,40
|
|
20240110,143800,481900625,2385,2385,2385,2385,501
|
|
20240110,143700,480705740,2390,2390,2390,2390,0
|
|
20240110,143600,480705740,2390,2390,2390,2390,0
|
|
20240110,143500,480705740,2390,2390,2390,2390,43
|
|
20240110,143400,480602970,2390,2390,2390,2390,4207
|
|
20240110,143300,470548240,2385,2385,2385,2385,0
|
|
20240110,143200,470548240,2385,2385,2385,2385,0
|
|
20240110,143100,470548240,2385,2385,2385,2385,0
|
|
20240110,143000,470548240,2385,2385,2385,2385,0
|
|
20240110,142900,470548240,2385,2385,2385,2385,876
|
|
20240110,142800,468458980,2390,2390,2390,2390,510
|
|
20240110,142700,467240080,2385,2385,2385,2385,0
|
|
20240110,142600,467240080,2385,2385,2385,2385,1
|
|
20240110,142500,467237695,2385,2385,2385,2385,43
|
|
20240110,142400,467135140,2385,2385,2385,2385,183
|
|
20240110,142300,466698685,2385,2385,2385,2385,25
|
|
20240110,142200,466639060,2385,2385,2385,2385,506
|
|
20240110,142100,465432250,2385,2385,2385,2385,296
|
|
20240110,142000,464726290,2380,2380,2380,2380,0
|
|
20240110,141900,464726290,2380,2380,2380,2380,0
|
|
20240110,141800,464726290,2380,2380,2380,2380,0
|
|
20240110,141700,464726290,2380,2380,2380,2380,130
|
|
20240110,141600,464416890,2380,2380,2380,2380,2
|
|
20240110,141500,464412130,2385,2385,2385,2385,35
|
|
20240110,141400,464328655,2380,2380,2380,2380,0
|
|
20240110,141300,464328655,2380,2380,2380,2380,0
|
|
20240110,141200,464328655,2380,2380,2380,2380,300
|
|
20240110,141100,463614655,2380,2380,2380,2380,0
|
|
20240110,141000,463614655,2380,2380,2380,2380,0
|
|
20240110,140900,463614655,2380,2380,2380,2380,0
|
|
20240110,140800,463614655,2380,2380,2380,2380,800
|
|
20240110,140700,461710655,2385,2385,2385,2385,0
|
|
20240110,140600,461710655,2385,2385,2385,2385,1000
|
|
20240110,140500,459325655,2385,2385,2385,2385,0
|
|
20240110,140400,459325655,2385,2385,2385,2385,1060
|
|
20240110,140300,456797555,2385,2385,2385,2385,0
|
|
20240110,140200,456797555,2385,2385,2385,2385,0
|
|
20240110,140100,456797555,2385,2385,2385,2385,0
|
|
20240110,140000,456797555,2385,2385,2385,2385,0
|
|
20240110,135900,456797555,2385,2385,2385,2385,0
|
|
20240110,135800,456797555,2385,2385,2385,2385,29
|
|
20240110,135700,456728390,2385,2380,2385,2380,426
|
|
20240110,135600,455714350,2385,2385,2385,2385,83
|
|
20240110,135500,455516395,2380,2380,2380,2380,221
|
|
20240110,135400,454990415,2380,2380,2380,2380,199
|
|
20240110,135300,454516795,2380,2380,2380,2380,0
|
|
20240110,135200,454516795,2380,2380,2380,2380,0
|
|
20240110,135100,454516795,2380,2380,2380,2380,0
|
|
20240110,135000,454516795,2380,2380,2380,2380,0
|
|
20240110,134900,454516795,2380,2380,2380,2380,1
|
|
20240110,134800,454514415,2380,2380,2380,2380,0
|
|
20240110,134700,454514415,2380,2380,2380,2380,0
|
|
20240110,134600,454514415,2380,2380,2380,2380,0
|
|
20240110,134500,454514415,2380,2380,2380,2380,0
|
|
20240110,134400,454514415,2380,2380,2380,2380,4000
|
|
20240110,134300,444994415,2375,2375,2375,2375,40
|
|
20240110,134200,444899415,2375,2375,2375,2375,565
|
|
20240110,134100,443557540,2375,2375,2375,2375,0
|
|
20240110,134000,443557540,2375,2375,2375,2375,1434
|
|
20240110,133900,440151790,2375,2375,2375,2375,10
|
|
20240110,133800,440128040,2375,2375,2375,2375,100
|
|
20240110,133700,439890540,2375,2375,2375,2375,5170
|
|
20240110,133600,427611790,2375,2375,2375,2375,3
|
|
20240110,133500,427604665,2375,2375,2375,2375,1002
|
|
20240110,133400,425224915,2375,2375,2375,2375,252
|
|
20240110,133300,424626415,2370,2370,2370,2370,0
|
|
20240110,133200,424626415,2370,2370,2370,2370,0
|
|
20240110,133100,424626415,2370,2375,2375,2370,104
|
|
20240110,133000,424379915,2375,2375,2375,2375,0
|
|
20240110,132900,424379915,2375,2375,2375,2375,0
|
|
20240110,132800,424379915,2375,2375,2375,2375,100
|
|
20240110,132700,424142415,2375,2375,2375,2375,0
|
|
20240110,132600,424142415,2375,2375,2375,2375,4272
|
|
20240110,132500,413996415,2375,2375,2375,2375,459
|
|
20240110,132400,412906290,2380,2380,2380,2380,30
|
|
20240110,132300,412834890,2380,2380,2380,2380,20
|
|
20240110,132200,412787290,2375,2375,2375,2375,557
|
|
20240110,132100,411464415,2375,2375,2375,2375,20
|
|
20240110,132000,411416915,2375,2375,2375,2375,357
|
|
20240110,131900,410569040,2375,2375,2375,2375,110
|
|
20240110,131800,410307790,2375,2375,2375,2375,90
|
|
20240110,131700,410094040,2375,2375,2375,2375,21
|
|
20240110,131600,410044165,2380,2380,2380,2380,1
|
|
20240110,131500,410041785,2370,2370,2370,2370,0
|
|
20240110,131400,410041785,2370,2370,2370,2370,0
|
|
20240110,131300,410041785,2370,2370,2370,2370,15791
|
|
20240110,131200,372617115,2375,2375,2380,2375,240
|
|
20240110,131100,372046470,2380,2380,2380,2380,168
|
|
20240110,131000,371646630,2375,2375,2375,2375,6532
|
|
20240110,130900,356133130,2375,2375,2375,2375,0
|
|
20240110,130800,356133130,2375,2375,2375,2375,326
|
|
20240110,130700,355358880,2375,2375,2375,2375,0
|
|
20240110,130600,355358880,2375,2375,2375,2375,37
|
|
20240110,130500,355271005,2385,2385,2385,2385,9
|
|
20240110,130400,355249540,2385,2385,2385,2385,5
|
|
20240110,130300,355237615,2385,2385,2385,2385,1
|
|
20240110,130200,355235230,2375,2375,2375,2375,0
|
|
20240110,130100,355235230,2375,2375,2375,2375,1925
|
|
20240110,130000,350663355,2375,2375,2375,2375,11
|
|
20240110,125900,350637230,2375,2375,2375,2375,9898
|
|
20240110,125800,327129480,2385,2375,2385,2375,701
|
|
20240110,125700,325464595,2380,2380,2380,2380,300
|
|
20240110,125600,324750595,2385,2385,2385,2385,0
|
|
20240110,125500,324750595,2385,2385,2385,2385,0
|
|
20240110,125400,324750595,2385,2385,2385,2385,0
|
|
20240110,125300,324750595,2385,2385,2385,2385,0
|
|
20240110,125200,324750595,2385,2385,2385,2385,0
|
|
20240110,125100,324750595,2385,2385,2385,2385,0
|
|
20240110,125000,324750595,2385,2385,2385,2385,0
|
|
20240110,124900,324750595,2385,2385,2385,2385,0
|
|
20240110,124800,324750595,2385,2385,2385,2385,0
|
|
20240110,124700,324750595,2385,2385,2385,2385,100
|
|
20240110,124600,324512095,2385,2385,2385,2385,101
|
|
20240110,124500,324271210,2385,2385,2385,2385,0
|
|
20240110,124400,324271210,2385,2385,2385,2385,0
|
|
20240110,124300,324271210,2385,2380,2385,2380,103
|
|
20240110,124200,324025810,2380,2380,2380,2380,0
|
|
20240110,124100,324025810,2380,2380,2380,2380,3080
|
|
20240110,124000,316695410,2380,2380,2380,2380,595
|
|
20240110,123900,315279310,2385,2385,2385,2385,1
|
|
20240110,123800,315276925,2385,2385,2385,2385,112
|
|
20240110,123700,315009805,2385,2385,2385,2385,1
|
|
20240110,123600,315007420,2385,2385,2385,2385,2100
|
|
20240110,123500,309998920,2390,2390,2390,2390,0
|
|
20240110,123400,309998920,2390,2390,2390,2390,0
|
|
20240110,123300,309998920,2390,2390,2390,2390,1
|
|
20240110,123200,309996530,2380,2380,2380,2380,10
|
|
20240110,123100,309972730,2385,2385,2385,2385,821
|
|
20240110,123000,308014645,2385,2385,2385,2380,1950
|
|
20240110,122900,303368895,2385,2385,2385,2385,0
|
|
20240110,122800,303368895,2385,2385,2385,2385,51
|
|
20240110,122700,303247260,2380,2380,2380,2380,0
|
|
20240110,122600,303247260,2380,2380,2380,2380,0
|
|
20240110,122500,303247260,2380,2380,2380,2380,0
|
|
20240110,122400,303247260,2380,2380,2380,2380,0
|
|
20240110,122300,303247260,2380,2380,2380,2380,950
|
|
20240110,122200,300986260,2395,2395,2395,2395,0
|
|
20240110,122100,300986260,2395,2395,2395,2395,0
|
|
20240110,122000,300986260,2395,2395,2395,2395,0
|
|
20240110,121900,300986260,2395,2390,2395,2390,1047
|
|
20240110,121800,298483925,2390,2390,2390,2390,224
|
|
20240110,121700,297948565,2390,2390,2390,2390,0
|
|
20240110,121600,297948565,2390,2390,2390,2390,0
|
|
20240110,121500,297948565,2390,2390,2390,2390,0
|
|
20240110,121400,297948565,2390,2390,2390,2390,595
|
|
20240110,121300,296526515,2390,2390,2390,2390,0
|
|
20240110,121200,296526515,2390,2390,2390,2390,0
|
|
20240110,121100,296526515,2390,2390,2390,2390,0
|
|
20240110,121000,296526515,2390,2390,2390,2390,0
|
|
20240110,120900,296526515,2390,2390,2390,2390,0
|
|
20240110,120800,296526515,2390,2390,2390,2390,0
|
|
20240110,120700,296526515,2390,2390,2390,2390,2
|
|
20240110,120600,296521735,2390,2390,2390,2390,0
|
|
20240110,120500,296521735,2390,2390,2390,2390,1
|
|
20240110,120400,296519345,2390,2390,2390,2390,0
|
|
20240110,120300,296519345,2390,2390,2390,2390,1
|
|
20240110,120200,296516955,2390,2390,2390,2390,0
|
|
20240110,120100,296516955,2390,2390,2390,2390,1
|
|
20240110,120000,296514565,2385,2385,2385,2385,1424
|
|
20240110,115900,293118325,2390,2390,2390,2390,419
|
|
20240110,115800,292116915,2390,2390,2390,2390,3356
|
|
20240110,115700,284096075,2385,2390,2390,2385,11
|
|
20240110,115600,284069835,2390,2390,2390,2390,0
|
|
20240110,115500,284069835,2390,2390,2390,2390,1
|
|
20240110,115400,284067445,2390,2390,2390,2390,2260
|
|
20240110,115300,278666045,2390,2390,2390,2390,40
|
|
20240110,115200,278570445,2390,2390,2390,2390,533
|
|
20240110,115100,277296575,2390,2390,2390,2390,1
|
|
20240110,115000,277294185,2390,2390,2390,2390,0
|
|
20240110,114900,277294185,2390,2390,2390,2390,2
|
|
20240110,114800,277289405,2390,2390,2390,2390,0
|
|
20240110,114700,277289405,2390,2390,2390,2390,31
|
|
20240110,114600,277215315,2390,2390,2390,2390,419
|
|
20240110,114500,276213905,2390,2390,2390,2390,1
|
|
20240110,114400,276211515,2380,2380,2380,2380,1030
|
|
20240110,114300,273760115,2390,2390,2390,2390,301
|
|
20240110,114200,273040725,2380,2385,2385,2380,368
|
|
20240110,114100,272163885,2390,2390,2390,2390,1
|
|
20240110,114000,272161495,2390,2390,2390,2390,0
|
|
20240110,113900,272161495,2390,2390,2390,2390,1
|
|
20240110,113800,272159105,2385,2385,2385,2385,189
|
|
20240110,113700,271708340,2390,2390,2390,2390,1
|
|
20240110,113600,271705950,2390,2390,2390,2390,0
|
|
20240110,113500,271705950,2390,2390,2390,2390,1
|
|
20240110,113400,271703560,2390,2390,2390,2390,0
|
|
20240110,113300,271703560,2390,2390,2390,2390,2
|
|
20240110,113200,271698780,2390,2390,2390,2390,0
|
|
20240110,113100,271698780,2390,2390,2390,2390,301
|
|
20240110,113000,270979390,2390,2390,2390,2390,0
|
|
20240110,112900,270979390,2390,2390,2390,2390,444
|
|
20240110,112800,269918230,2390,2390,2390,2390,0
|
|
20240110,112700,269918230,2390,2390,2390,2390,1
|
|
20240110,112600,269915840,2380,2385,2385,2380,106
|
|
20240110,112500,269663555,2385,2385,2385,2385,0
|
|
20240110,112400,269663555,2385,2385,2385,2385,1
|
|
20240110,112300,269661170,2385,2385,2385,2385,1
|
|
20240110,112200,269658785,2375,2390,2390,2375,967
|
|
20240110,112100,267359560,2385,2385,2385,2385,0
|
|
20240110,112000,267359560,2385,2390,2390,2385,501
|
|
20240110,111900,266164670,2380,2380,2380,2380,150
|
|
20240110,111800,265807670,2390,2390,2390,2390,2
|
|
20240110,111700,265802890,2390,2390,2390,2390,0
|
|
20240110,111600,265802890,2390,2390,2390,2390,1
|
|
20240110,111500,265800500,2385,2385,2385,2385,1000
|
|
20240110,111400,263415500,2385,2385,2385,2385,1
|
|
20240110,111300,263413115,2380,2380,2380,2380,1000
|
|
20240110,111200,261033115,2390,2390,2390,2390,1
|
|
20240110,111100,261030725,2380,2380,2380,2380,0
|
|
20240110,111000,261030725,2380,2390,2390,2380,30
|
|
20240110,110900,260959315,2390,2390,2390,2390,0
|
|
20240110,110800,260959315,2390,2390,2390,2390,1
|
|
20240110,110700,260956925,2390,2390,2390,2390,1100
|
|
20240110,110600,258327925,2390,2390,2390,2390,1
|
|
20240110,110500,258325535,2385,2385,2385,2385,1
|
|
20240110,110400,258323150,2390,2390,2390,2390,1
|
|
20240110,110300,258320760,2390,2390,2390,2390,0
|
|
20240110,110200,258320760,2390,2380,2390,2380,532
|
|
20240110,110100,257054580,2390,2390,2390,2390,1
|
|
20240110,110000,257052190,2390,2390,2390,2390,0
|
|
20240110,105900,257052190,2390,2390,2390,2390,1
|
|
20240110,105800,257049800,2380,2380,2380,2380,208
|
|
20240110,105700,256554760,2390,2385,2390,2385,202
|
|
20240110,105600,256072980,2385,2385,2385,2385,1
|
|
20240110,105500,256070595,2385,2385,2385,2385,0
|
|
20240110,105400,256070595,2385,2385,2385,2385,1
|
|
20240110,105300,256068210,2385,2385,2385,2385,0
|
|
20240110,105200,256068210,2385,2385,2385,2385,84
|
|
20240110,105100,255867870,2385,2385,2385,2380,179
|
|
20240110,105000,255441840,2380,2375,2380,2375,10610
|
|
20240110,104900,230190045,2380,2380,2380,2380,1
|
|
20240110,104800,230187665,2380,2380,2380,2380,5
|
|
20240110,104700,230175765,2380,2380,2380,2380,1
|
|
20240110,104600,230173385,2380,2380,2380,2380,5
|
|
20240110,104500,230161485,2380,2380,2380,2380,2
|
|
20240110,104400,230156725,2380,2380,2380,2380,1
|
|
20240110,104300,230154345,2380,2380,2380,2380,0
|
|
20240110,104200,230154345,2380,2380,2380,2380,51
|
|
20240110,104100,230032965,2380,2380,2380,2380,104
|
|
20240110,104000,229785445,2380,2380,2380,2380,1
|
|
20240110,103900,229783065,2375,2375,2375,2375,300
|
|
20240110,103800,229070565,2380,2375,2380,2375,754
|
|
20240110,103700,227279805,2375,2375,2375,2375,7739
|
|
20240110,103600,208899680,2375,2375,2375,2375,0
|
|
20240110,103500,208899680,2375,2375,2375,2370,723
|
|
20240110,103400,207185135,2375,2375,2375,2375,0
|
|
20240110,103300,207185135,2375,2370,2375,2370,432
|
|
20240110,103200,206161285,2375,2375,2375,2375,16
|
|
20240110,103100,206123285,2375,2375,2375,2375,3
|
|
20240110,103000,206116160,2375,2375,2375,2375,1
|
|
20240110,102900,206113785,2370,2370,2370,2370,50
|
|
20240110,102800,205995285,2375,2375,2375,2375,16
|
|
20240110,102700,205957285,2370,2370,2375,2370,116
|
|
20240110,102600,205682360,2370,2375,2375,2370,42
|
|
20240110,102500,205582660,2375,2375,2375,2375,15
|
|
20240110,102400,205547035,2375,2375,2375,2370,980
|
|
20240110,102300,203221035,2375,2380,2380,2375,39377
|
|
20240110,102200,109604570,2380,2385,2385,2380,1865
|
|
20240110,102100,105163570,2385,2380,2385,2380,292
|
|
20240110,102000,104468150,2385,2385,2385,2385,1
|
|
20240110,101900,104465765,2380,2380,2380,2380,1
|
|
20240110,101800,104463385,2385,2385,2385,2385,1
|
|
20240110,101700,104461000,2385,2385,2385,2385,193
|
|
20240110,101600,104000695,2385,2385,2385,2385,903
|
|
20240110,101500,101847040,2385,2385,2385,2385,161
|
|
20240110,101400,101463055,2385,2385,2390,2385,385
|
|
20240110,101300,100544825,2385,2390,2390,2385,395
|
|
20240110,101200,99602745,2380,2380,2380,2380,1
|
|
20240110,101100,99600365,2395,2385,2395,2380,7
|
|
20240110,101000,99583670,2380,2390,2390,2380,552
|
|
20240110,100900,98269645,2390,2390,2390,2385,228
|
|
20240110,100800,97724770,2390,2390,2390,2390,57
|
|
20240110,100700,97588540,2390,2385,2390,2380,2001
|
|
20240110,100600,92816895,2390,2390,2390,2390,1
|
|
20240110,100500,92814505,2390,2390,2390,2390,4
|
|
20240110,100400,92804945,2390,2390,2390,2390,1
|
|
20240110,100300,92802555,2390,2390,2390,2390,10
|
|
20240110,100200,92778655,2390,2390,2390,2390,32
|
|
20240110,100100,92702175,2390,2390,2390,2390,72
|
|
20240110,100000,92530095,2390,2390,2390,2385,178
|
|
20240110,095900,92104885,2390,2390,2390,2390,106
|
|
20240110,095800,91851545,2390,2390,2390,2390,0
|
|
20240110,095700,91851545,2390,2390,2390,2390,2
|
|
20240110,095600,91846765,2390,2390,2390,2390,0
|
|
20240110,095500,91846765,2390,2385,2390,2385,1908
|
|
20240110,095400,87296180,2390,2390,2390,2390,1
|
|
20240110,095300,87293790,2390,2390,2390,2390,6
|
|
20240110,095200,87279450,2390,2385,2390,2385,520
|
|
20240110,095100,86038740,2385,2385,2385,2385,150
|
|
20240110,095000,85680990,2390,2390,2390,2390,1256
|
|
20240110,094900,82679150,2390,2390,2390,2390,0
|
|
20240110,094800,82679150,2390,2390,2390,2390,2
|
|
20240110,094700,82674370,2390,2390,2390,2390,1
|
|
20240110,094600,82671980,2385,2385,2385,2385,0
|
|
20240110,094500,82671980,2385,2390,2390,2385,2641
|
|
20240110,094400,76359995,2395,2395,2395,2395,0
|
|
20240110,094300,76359995,2395,2395,2395,2395,1
|
|
20240110,094200,76357600,2395,2395,2395,2395,1
|
|
20240110,094100,76355205,2395,2395,2395,2395,500
|
|
20240110,094000,75157705,2395,2395,2395,2395,12
|
|
20240110,093900,75128965,2395,2395,2395,2395,0
|
|
20240110,093800,75128965,2395,2385,2395,2385,11
|
|
20240110,093700,75102720,2390,2390,2390,2390,8
|
|
20240110,093600,75083600,2395,2385,2395,2385,31
|
|
20240110,093500,75009385,2390,2395,2395,2390,4
|
|
20240110,093400,74999815,2390,2395,2395,2390,518
|
|
20240110,093300,73759215,2395,2395,2395,2395,2
|
|
20240110,093200,73754425,2395,2395,2395,2395,5
|
|
20240110,093100,73742450,2395,2395,2395,2395,4
|
|
20240110,093000,73732870,2390,2390,2390,2390,32
|
|
20240110,092900,73656390,2395,2390,2395,2390,34
|
|
20240110,092800,73575125,2395,2395,2395,2395,11
|
|
20240110,092700,73548780,2385,2395,2395,2385,34
|
|
20240110,092600,73467650,2395,2390,2395,2390,827
|
|
20240110,092500,71491090,2390,2390,2390,2390,4
|
|
20240110,092400,71481530,2395,2395,2395,2395,1
|
|
20240110,092300,71479135,2390,2395,2395,2390,1146
|
|
20240110,092200,68740165,2395,2395,2395,2395,0
|
|
20240110,092100,68740165,2395,2395,2395,2395,4
|
|
20240110,092000,68730585,2395,2395,2395,2395,0
|
|
20240110,091900,68730585,2395,2390,2395,2390,9
|
|
20240110,091800,68709070,2395,2395,2395,2395,111
|
|
20240110,091700,68443225,2400,2390,2400,2390,2002
|
|
20240110,091600,63658430,2395,2400,2400,2395,503
|
|
20240110,091500,62451235,2390,2400,2400,2390,1871
|
|
20240110,091400,57974030,2400,2400,2400,2400,1
|
|
20240110,091300,57971630,2395,2395,2395,2395,600
|
|
20240110,091200,56534630,2405,2405,2405,2405,1
|
|
20240110,091100,56532225,2395,2405,2405,2395,982
|
|
20240110,091000,54180325,2400,2400,2400,2400,2505
|
|
20240110,090900,48168325,2400,2405,2405,2400,128
|
|
20240110,090800,47861115,2400,2400,2405,2395,910
|
|
20240110,090700,45678605,2395,2400,2405,2395,1257
|
|
20240110,090600,42663185,2400,2405,2410,2400,1408
|
|
20240110,090500,39281405,2405,2410,2410,2405,258
|
|
20240110,090400,38660405,2405,2410,2420,2405,2040
|
|
20240110,090300,33747960,2430,2415,2430,2415,10002
|
|
20240110,090200,9478790,2400,2405,2405,2400,841
|
|
20240110,090100,7459420,2420,2420,2420,2420,0
|
|
20240110,090000,7459420,2420,2430,2430,2420,3070
|