586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184300,550308860,2360,2360,2360,2360,4481
|
|
20240116,184200,550308860,2360,2360,2360,2360,0
|
|
20240116,184100,550308860,2360,2360,2360,2360,0
|
|
20240116,184000,550308860,2360,2360,2360,2360,0
|
|
20240116,183900,550308860,2360,2360,2360,2360,0
|
|
20240116,183800,550308860,2360,2360,2360,2360,0
|
|
20240116,183700,550308860,2360,2360,2360,2360,0
|
|
20240116,183600,550308860,2360,2360,2360,2360,0
|
|
20240116,183500,550308860,2360,2360,2360,2360,0
|
|
20240116,183400,550308860,2360,2360,2360,2360,0
|
|
20240116,183300,550308860,2360,2360,2360,2360,0
|
|
20240116,183200,550308860,2360,2360,2360,2360,0
|
|
20240116,183100,550308860,2360,2360,2360,2360,0
|
|
20240116,183000,550308860,2360,2360,2360,2360,0
|
|
20240116,182900,550308860,2360,2360,2360,2360,0
|
|
20240116,182800,550308860,2360,2360,2360,2360,0
|
|
20240116,182700,550308860,2360,2360,2360,2360,0
|
|
20240116,182600,550308860,2360,2360,2360,2360,0
|
|
20240116,182500,550308860,2360,2360,2360,2360,0
|
|
20240116,182400,550308860,2360,2360,2360,2360,0
|
|
20240116,182300,550308860,2360,2360,2360,2360,0
|
|
20240116,182200,550308860,2360,2360,2360,2360,0
|
|
20240116,182100,550308860,2360,2360,2360,2360,0
|
|
20240116,182000,550308860,2360,2360,2360,2360,0
|
|
20240116,181900,550308860,2360,2360,2360,2360,0
|
|
20240116,181800,550308860,2360,2360,2360,2360,0
|
|
20240116,181700,550308860,2360,2360,2360,2360,0
|
|
20240116,181600,550308860,2360,2360,2360,2360,0
|
|
20240116,181500,550308860,2360,2360,2360,2360,0
|
|
20240116,181400,550308860,2360,2360,2360,2360,0
|
|
20240116,181300,550308860,2360,2360,2360,2360,4481
|
|
20240116,181200,550308860,2360,2360,2360,2360,0
|
|
20240116,181100,550308860,2360,2360,2360,2360,0
|
|
20240116,181000,550308860,2360,2360,2360,2360,0
|
|
20240116,180900,550308860,2360,2360,2360,2360,0
|
|
20240116,180800,550308860,2360,2360,2360,2360,0
|
|
20240116,180700,550308860,2360,2360,2360,2360,0
|
|
20240116,180600,550308860,2360,2360,2360,2360,0
|
|
20240116,180500,550308860,2360,2360,2360,2360,0
|
|
20240116,180400,550308860,2360,2360,2360,2360,0
|
|
20240116,180300,550308860,2360,2360,2360,2360,0
|
|
20240116,180200,550308860,2360,2360,2360,2360,0
|
|
20240116,180100,550308860,2360,2360,2360,2360,0
|
|
20240116,180000,550308860,2360,2360,2360,2360,0
|
|
20240116,175900,550308860,2360,2360,2360,2360,0
|
|
20240116,175800,550308860,2360,2360,2360,2360,0
|
|
20240116,175700,550308860,2360,2360,2360,2360,0
|
|
20240116,175600,550308860,2360,2360,2360,2360,0
|
|
20240116,175500,550308860,2360,2360,2360,2360,0
|
|
20240116,175400,550308860,2360,2360,2360,2360,0
|
|
20240116,175300,550308860,2360,2360,2360,2360,0
|
|
20240116,175200,550308860,2360,2360,2360,2360,0
|
|
20240116,175100,550308860,2360,2360,2360,2360,0
|
|
20240116,175000,550308860,2360,2360,2360,2360,0
|
|
20240116,174900,550308860,2360,2360,2360,2360,0
|
|
20240116,174800,550308860,2360,2360,2360,2360,0
|
|
20240116,174700,550308860,2360,2360,2360,2360,0
|
|
20240116,174600,550308860,2360,2360,2360,2360,0
|
|
20240116,174500,550308860,2360,2360,2360,2360,0
|
|
20240116,174400,550308860,2360,2360,2360,2360,0
|
|
20240116,174300,550308860,2360,2360,2360,2360,4481
|
|
20240116,174200,550308860,2360,2360,2360,2360,0
|
|
20240116,174100,550308860,2360,2360,2360,2360,0
|
|
20240116,174000,550308860,2360,2360,2360,2360,0
|
|
20240116,173900,550308860,2360,2360,2360,2360,0
|
|
20240116,173800,550308860,2360,2360,2360,2360,0
|
|
20240116,173700,550308860,2360,2360,2360,2360,0
|
|
20240116,173600,550308860,2360,2360,2360,2360,0
|
|
20240116,173500,550308860,2360,2360,2360,2360,0
|
|
20240116,173400,550308860,2360,2360,2360,2360,0
|
|
20240116,173300,550308860,2360,2360,2360,2360,0
|
|
20240116,173200,550308860,2360,2360,2360,2360,0
|
|
20240116,173100,550308860,2360,2360,2360,2360,0
|
|
20240116,173000,550308860,2360,2360,2360,2360,0
|
|
20240116,172900,550308860,2360,2360,2360,2360,0
|
|
20240116,172800,550308860,2360,2360,2360,2360,0
|
|
20240116,172700,550308860,2360,2360,2360,2360,0
|
|
20240116,172600,550308860,2360,2360,2360,2360,0
|
|
20240116,172500,550308860,2360,2360,2360,2360,0
|
|
20240116,172400,550308860,2360,2360,2360,2360,0
|
|
20240116,172300,550308860,2360,2360,2360,2360,0
|
|
20240116,172200,550308860,2360,2360,2360,2360,0
|
|
20240116,172100,550308860,2360,2360,2360,2360,0
|
|
20240116,172000,550308860,2360,2360,2360,2360,0
|
|
20240116,171900,550308860,2360,2360,2360,2360,0
|
|
20240116,171800,550308860,2360,2360,2360,2360,0
|
|
20240116,171700,550308860,2360,2360,2360,2360,0
|
|
20240116,171600,550308860,2360,2360,2360,2360,0
|
|
20240116,171500,550308860,2360,2360,2360,2360,0
|
|
20240116,171400,550308860,2360,2360,2360,2360,0
|
|
20240116,171300,550308860,2360,2360,2360,2360,4481
|
|
20240116,171200,550308860,2360,2360,2360,2360,0
|
|
20240116,171100,550308860,2360,2360,2360,2360,0
|
|
20240116,171000,550308860,2360,2360,2360,2360,0
|
|
20240116,170900,550308860,2360,2360,2360,2360,0
|
|
20240116,170800,550308860,2360,2360,2360,2360,0
|
|
20240116,170700,550308860,2360,2360,2360,2360,0
|
|
20240116,170600,550308860,2360,2360,2360,2360,0
|
|
20240116,170500,550308860,2360,2360,2360,2360,0
|
|
20240116,170400,550308860,2360,2360,2360,2360,0
|
|
20240116,170300,550308860,2360,2360,2360,2360,0
|
|
20240116,170200,550308860,2360,2360,2360,2360,0
|
|
20240116,170100,550308860,2360,2360,2360,2360,0
|
|
20240116,170000,550308860,2360,2360,2360,2360,0
|
|
20240116,165900,550308860,2360,2360,2360,2360,0
|
|
20240116,165800,550308860,2360,2360,2360,2360,0
|
|
20240116,165700,550308860,2360,2360,2360,2360,0
|
|
20240116,165600,550308860,2360,2360,2360,2360,0
|
|
20240116,165500,550308860,2360,2360,2360,2360,0
|
|
20240116,165400,550308860,2360,2360,2360,2360,0
|
|
20240116,165300,550308860,2360,2360,2360,2360,0
|
|
20240116,165200,550308860,2360,2360,2360,2360,0
|
|
20240116,165100,550308860,2360,2360,2360,2360,0
|
|
20240116,165000,550308860,2360,2360,2360,2360,0
|
|
20240116,164900,550308860,2360,2360,2360,2360,0
|
|
20240116,164800,550308860,2360,2360,2360,2360,0
|
|
20240116,164700,550308860,2360,2360,2360,2360,0
|
|
20240116,164600,550308860,2360,2360,2360,2360,0
|
|
20240116,164500,550308860,2360,2360,2360,2360,0
|
|
20240116,164400,550308860,2360,2360,2360,2360,0
|
|
20240116,164300,550308860,2360,2360,2360,2360,4481
|
|
20240116,164200,550308860,2360,2360,2360,2360,0
|
|
20240116,164100,550308860,2360,2360,2360,2360,0
|
|
20240116,164000,550308860,2360,2360,2360,2360,0
|
|
20240116,163900,550308860,2360,2360,2360,2360,0
|
|
20240116,163800,550308860,2360,2360,2360,2360,0
|
|
20240116,163700,550308860,2360,2360,2360,2360,0
|
|
20240116,163600,550308860,2360,2360,2360,2360,0
|
|
20240116,163500,550308860,2360,2360,2360,2360,0
|
|
20240116,163400,550308860,2360,2360,2360,2360,0
|
|
20240116,163300,550308860,2360,2360,2360,2360,0
|
|
20240116,163200,550308860,2360,2360,2360,2360,0
|
|
20240116,163100,550308860,2360,2360,2360,2360,0
|
|
20240116,163000,550308860,2360,2360,2360,2360,0
|
|
20240116,162900,550308860,2360,2360,2360,2360,0
|
|
20240116,162800,550308860,2360,2360,2360,2360,0
|
|
20240116,162700,550308860,2360,2360,2360,2360,0
|
|
20240116,162600,550308860,2360,2360,2360,2360,0
|
|
20240116,162500,550308860,2360,2360,2360,2360,0
|
|
20240116,162400,550308860,2360,2360,2360,2360,0
|
|
20240116,162300,550308860,2360,2360,2360,2360,0
|
|
20240116,162200,550308860,2360,2360,2360,2360,0
|
|
20240116,162100,550308860,2360,2360,2360,2360,0
|
|
20240116,162000,550308860,2360,2360,2360,2360,0
|
|
20240116,161900,550308860,2360,2360,2360,2360,0
|
|
20240116,161800,550308860,2360,2360,2360,2360,0
|
|
20240116,161700,550308860,2360,2360,2360,2360,0
|
|
20240116,161600,550308860,2360,2360,2360,2360,0
|
|
20240116,161500,550308860,2360,2360,2360,2360,0
|
|
20240116,161400,550308860,2360,2360,2360,2360,0
|
|
20240116,161300,550308860,2360,2360,2360,2360,4481
|
|
20240116,161200,550308860,2360,2360,2360,2360,0
|
|
20240116,161100,550308860,2360,2360,2360,2360,0
|
|
20240116,161000,550308860,2360,2360,2360,2360,0
|
|
20240116,160900,550308860,2360,2360,2360,2360,0
|
|
20240116,160800,550308860,2360,2360,2360,2360,0
|
|
20240116,160700,550308860,2360,2360,2360,2360,0
|
|
20240116,160600,550308860,2360,2360,2360,2360,0
|
|
20240116,160500,550308860,2360,2360,2360,2360,0
|
|
20240116,160400,550308860,2360,2360,2360,2360,0
|
|
20240116,160300,550308860,2360,2360,2360,2360,0
|
|
20240116,160200,550308860,2360,2360,2360,2360,0
|
|
20240116,160100,550308860,2360,2360,2360,2360,0
|
|
20240116,160000,550308860,2360,2360,2360,2360,0
|
|
20240116,155900,550308860,2360,2360,2360,2360,0
|
|
20240116,155800,550308860,2360,2360,2360,2360,0
|
|
20240116,155700,550308860,2360,2360,2360,2360,0
|
|
20240116,155600,550308860,2360,2360,2360,2360,0
|
|
20240116,155500,550308860,2360,2360,2360,2360,0
|
|
20240116,155400,550308860,2360,2360,2360,2360,0
|
|
20240116,155300,550308860,2360,2360,2360,2360,0
|
|
20240116,155200,550308860,2360,2360,2360,2360,0
|
|
20240116,155100,550308860,2360,2360,2360,2360,0
|
|
20240116,155000,550308860,2360,2360,2360,2360,0
|
|
20240116,154900,550308860,2360,2360,2360,2360,0
|
|
20240116,154800,550308860,2360,2360,2360,2360,0
|
|
20240116,154700,550308860,2360,2360,2360,2360,0
|
|
20240116,154600,550308860,2360,2360,2360,2360,0
|
|
20240116,154500,550308860,2360,2360,2360,2360,0
|
|
20240116,154400,550308860,2360,2360,2360,2360,0
|
|
20240116,154300,550308860,2360,2360,2360,2360,4481
|
|
20240116,154200,550308860,2360,2360,2360,2360,0
|
|
20240116,154100,550308860,2360,2360,2360,2360,0
|
|
20240116,154000,550308860,2360,2360,2360,2360,0
|
|
20240116,153900,550308860,2360,2360,2360,2360,0
|
|
20240116,153800,550308860,2360,2360,2360,2360,0
|
|
20240116,153700,550308860,2360,2360,2360,2360,0
|
|
20240116,153600,550308860,2360,2360,2360,2360,0
|
|
20240116,153500,550308860,2360,2360,2360,2360,0
|
|
20240116,153400,550308860,2360,2360,2360,2360,0
|
|
20240116,153300,550308860,2360,2360,2360,2360,0
|
|
20240116,153200,550308860,2360,2360,2360,2360,0
|
|
20240116,153100,550308860,2360,2360,2360,2360,0
|
|
20240116,153000,550308860,2360,2360,2360,2360,4481
|
|
20240116,152900,539733700,2365,2365,2365,2365,0
|
|
20240116,152800,539733700,2365,2365,2365,2365,0
|
|
20240116,152700,539733700,2365,2365,2365,2365,0
|
|
20240116,152600,539733700,2365,2365,2365,2365,0
|
|
20240116,152500,539733700,2365,2365,2365,2365,0
|
|
20240116,152400,539733700,2365,2365,2365,2365,0
|
|
20240116,152300,539733700,2365,2365,2365,2365,0
|
|
20240116,152200,539733700,2365,2365,2365,2365,0
|
|
20240116,152100,539733700,2365,2365,2365,2365,0
|
|
20240116,152000,539733700,2365,2365,2365,2365,0
|
|
20240116,151900,539733700,2365,2365,2365,2365,0
|
|
20240116,151800,539733700,2365,2365,2365,2365,260
|
|
20240116,151700,539118800,2365,2365,2365,2365,10
|
|
20240116,151600,539095150,2365,2365,2365,2365,143
|
|
20240116,151500,538756955,2370,2370,2370,2370,30
|
|
20240116,151400,538685855,2365,2365,2365,2365,0
|
|
20240116,151300,538685855,2365,2365,2365,2365,1
|
|
20240116,151200,538683490,2365,2365,2365,2365,2
|
|
20240116,151100,538678760,2365,2365,2365,2365,26
|
|
20240116,151000,538617270,2360,2360,2360,2360,0
|
|
20240116,150900,538617270,2360,2360,2360,2360,0
|
|
20240116,150800,538617270,2360,2360,2360,2360,1
|
|
20240116,150700,538614910,2360,2360,2360,2360,0
|
|
20240116,150600,538614910,2360,2360,2360,2360,1000
|
|
20240116,150500,536254910,2360,2360,2360,2360,480
|
|
20240116,150400,535122110,2365,2365,2365,2365,0
|
|
20240116,150300,535122110,2365,2365,2365,2365,0
|
|
20240116,150200,535122110,2365,2365,2365,2365,58
|
|
20240116,150100,534984940,2370,2370,2370,2370,0
|
|
20240116,150000,534984940,2370,2360,2370,2360,3
|
|
20240116,145900,534977850,2370,2360,2370,2360,258
|
|
20240116,145800,534368960,2360,2360,2365,2360,107
|
|
20240116,145700,534116085,2365,2365,2365,2365,1000
|
|
20240116,145600,531751085,2370,2370,2370,2370,0
|
|
20240116,145500,531751085,2370,2360,2370,2360,9
|
|
20240116,145400,531729835,2365,2365,2365,2365,760
|
|
20240116,145300,529932435,2360,2365,2365,2360,3220
|
|
20240116,145200,522330065,2365,2365,2365,2365,0
|
|
20240116,145100,522330065,2365,2365,2365,2365,0
|
|
20240116,145000,522330065,2365,2365,2365,2365,0
|
|
20240116,144900,522330065,2365,2365,2365,2365,0
|
|
20240116,144800,522330065,2365,2365,2365,2365,246
|
|
20240116,144700,521748275,2365,2365,2365,2365,0
|
|
20240116,144600,521748275,2365,2365,2365,2365,0
|
|
20240116,144500,521748275,2365,2365,2365,2365,25
|
|
20240116,144400,521689150,2365,2365,2365,2365,0
|
|
20240116,144300,521689150,2365,2365,2365,2365,133
|
|
20240116,144200,521374605,2365,2365,2365,2365,0
|
|
20240116,144100,521374605,2365,2365,2365,2365,500
|
|
20240116,144000,520192105,2365,2365,2365,2360,1011
|
|
20240116,143900,517801095,2365,2365,2365,2365,1
|
|
20240116,143800,517798730,2360,2360,2360,2360,20
|
|
20240116,143700,517751530,2365,2365,2365,2365,1
|
|
20240116,143600,517749165,2365,2365,2365,2365,0
|
|
20240116,143500,517749165,2365,2365,2365,2365,0
|
|
20240116,143400,517749165,2365,2365,2365,2365,0
|
|
20240116,143300,517749165,2365,2365,2365,2365,0
|
|
20240116,143200,517749165,2365,2365,2365,2365,0
|
|
20240116,143100,517749165,2365,2365,2365,2365,0
|
|
20240116,143000,517749165,2365,2365,2365,2365,4
|
|
20240116,142900,517739705,2360,2360,2360,2360,0
|
|
20240116,142800,517739705,2360,2360,2360,2360,0
|
|
20240116,142700,517739705,2360,2360,2360,2360,0
|
|
20240116,142600,517739705,2360,2360,2360,2360,845
|
|
20240116,142500,515745505,2365,2365,2365,2365,0
|
|
20240116,142400,515745505,2365,2365,2365,2365,0
|
|
20240116,142300,515745505,2365,2365,2365,2365,2
|
|
20240116,142200,515740775,2360,2360,2360,2360,1000
|
|
20240116,142100,513380775,2365,2365,2365,2365,0
|
|
20240116,142000,513380775,2365,2365,2365,2365,22
|
|
20240116,141900,513328745,2360,2360,2360,2360,0
|
|
20240116,141800,513328745,2360,2360,2360,2360,0
|
|
20240116,141700,513328745,2360,2360,2360,2360,100
|
|
20240116,141600,513092745,2360,2360,2360,2360,0
|
|
20240116,141500,513092745,2360,2360,2360,2360,0
|
|
20240116,141400,513092745,2360,2360,2360,2360,0
|
|
20240116,141300,513092745,2360,2360,2360,2360,0
|
|
20240116,141200,513092745,2360,2360,2360,2360,0
|
|
20240116,141100,513092745,2360,2360,2360,2360,100
|
|
20240116,141000,512856745,2360,2360,2360,2360,3000
|
|
20240116,140900,505776745,2360,2360,2360,2360,0
|
|
20240116,140800,505776745,2360,2360,2360,2360,0
|
|
20240116,140700,505776745,2360,2360,2360,2360,0
|
|
20240116,140600,505776745,2360,2360,2360,2360,0
|
|
20240116,140500,505776745,2360,2365,2365,2360,96
|
|
20240116,140400,505549955,2365,2365,2365,2365,0
|
|
20240116,140300,505549955,2365,2365,2365,2365,100
|
|
20240116,140200,505313455,2370,2370,2370,2370,12
|
|
20240116,140100,505285015,2360,2360,2360,2360,200
|
|
20240116,140000,504813015,2360,2360,2360,2360,0
|
|
20240116,135900,504813015,2360,2360,2360,2360,0
|
|
20240116,135800,504813015,2360,2360,2360,2360,0
|
|
20240116,135700,504813015,2360,2370,2370,2360,7687
|
|
20240116,135600,486657945,2370,2365,2370,2365,33
|
|
20240116,135500,486579895,2365,2365,2365,2365,424
|
|
20240116,135400,485577135,2365,2365,2365,2365,0
|
|
20240116,135300,485577135,2365,2365,2365,2365,0
|
|
20240116,135200,485577135,2365,2365,2365,2365,23
|
|
20240116,135100,485522740,2370,2370,2370,2370,0
|
|
20240116,135000,485522740,2370,2370,2370,2370,0
|
|
20240116,134900,485522740,2370,2370,2370,2370,110
|
|
20240116,134800,485262040,2370,2370,2370,2370,2025
|
|
20240116,134700,480462790,2370,2370,2370,2370,1211
|
|
20240116,134600,477592720,2370,2370,2370,2370,0
|
|
20240116,134500,477592720,2370,2370,2370,2370,0
|
|
20240116,134400,477592720,2370,2370,2370,2370,0
|
|
20240116,134300,477592720,2370,2370,2370,2370,185
|
|
20240116,134200,477154270,2370,2370,2370,2370,0
|
|
20240116,134100,477154270,2370,2370,2370,2370,3
|
|
20240116,134000,477147160,2370,2370,2370,2370,0
|
|
20240116,133900,477147160,2370,2370,2370,2370,0
|
|
20240116,133800,477147160,2370,2370,2370,2370,0
|
|
20240116,133700,477147160,2370,2370,2370,2370,101
|
|
20240116,133600,476907790,2370,2370,2370,2370,0
|
|
20240116,133500,476907790,2370,2370,2370,2370,1
|
|
20240116,133400,476905420,2370,2370,2370,2370,1035
|
|
20240116,133300,474452470,2380,2380,2380,2380,1
|
|
20240116,133200,474450090,2380,2380,2380,2380,0
|
|
20240116,133100,474450090,2380,2380,2380,2380,0
|
|
20240116,133000,474450090,2380,2380,2380,2380,2200
|
|
20240116,132900,469214090,2380,2380,2380,2380,0
|
|
20240116,132800,469214090,2380,2380,2380,2380,0
|
|
20240116,132700,469214090,2380,2380,2380,2380,0
|
|
20240116,132600,469214090,2380,2380,2380,2380,0
|
|
20240116,132500,469214090,2380,2380,2380,2380,0
|
|
20240116,132400,469214090,2380,2375,2380,2375,2738
|
|
20240116,132300,462711320,2380,2380,2380,2380,0
|
|
20240116,132200,462711320,2380,2380,2380,2380,0
|
|
20240116,132100,462711320,2380,2380,2380,2380,0
|
|
20240116,132000,462711320,2380,2380,2380,2380,0
|
|
20240116,131900,462711320,2380,2380,2380,2380,0
|
|
20240116,131800,462711320,2380,2380,2380,2380,0
|
|
20240116,131700,462711320,2380,2380,2380,2380,0
|
|
20240116,131600,462711320,2380,2380,2380,2380,0
|
|
20240116,131500,462711320,2380,2380,2380,2380,0
|
|
20240116,131400,462711320,2380,2380,2380,2380,0
|
|
20240116,131300,462711320,2380,2380,2380,2380,0
|
|
20240116,131200,462711320,2380,2380,2380,2380,20
|
|
20240116,131100,462663720,2380,2380,2380,2380,0
|
|
20240116,131000,462663720,2380,2380,2380,2380,0
|
|
20240116,130900,462663720,2380,2380,2380,2380,0
|
|
20240116,130800,462663720,2380,2380,2380,2380,0
|
|
20240116,130700,462663720,2380,2380,2380,2380,0
|
|
20240116,130600,462663720,2380,2380,2380,2380,1
|
|
20240116,130500,462661340,2375,2380,2380,2375,57
|
|
20240116,130400,462525870,2380,2380,2380,2380,0
|
|
20240116,130300,462525870,2380,2380,2380,2380,0
|
|
20240116,130200,462525870,2380,2380,2380,2380,0
|
|
20240116,130100,462525870,2380,2380,2380,2380,0
|
|
20240116,130000,462525870,2380,2380,2380,2380,0
|
|
20240116,125900,462525870,2380,2380,2380,2380,421
|
|
20240116,125800,461523890,2380,2380,2380,2380,0
|
|
20240116,125700,461523890,2380,2380,2380,2380,0
|
|
20240116,125600,461523890,2380,2380,2380,2380,100
|
|
20240116,125500,461285890,2380,2385,2385,2380,2801
|
|
20240116,125400,454619505,2380,2380,2380,2380,0
|
|
20240116,125300,454619505,2380,2380,2380,2380,0
|
|
20240116,125200,454619505,2380,2380,2380,2380,1300
|
|
20240116,125100,451525505,2385,2385,2385,2385,0
|
|
20240116,125000,451525505,2385,2385,2385,2385,2
|
|
20240116,124900,451520735,2380,2380,2380,2380,0
|
|
20240116,124800,451520735,2380,2380,2380,2380,0
|
|
20240116,124700,451520735,2380,2380,2380,2380,0
|
|
20240116,124600,451520735,2380,2380,2380,2380,0
|
|
20240116,124500,451520735,2380,2385,2385,2380,629
|
|
20240116,124400,450023710,2380,2380,2380,2380,60
|
|
20240116,124300,449880910,2380,2380,2380,2380,0
|
|
20240116,124200,449880910,2380,2380,2380,2380,4250
|
|
20240116,124100,439765910,2380,2380,2380,2380,10
|
|
20240116,124000,439742110,2380,2380,2380,2380,0
|
|
20240116,123900,439742110,2380,2380,2380,2380,0
|
|
20240116,123800,439742110,2380,2380,2380,2380,0
|
|
20240116,123700,439742110,2380,2390,2390,2380,155
|
|
20240116,123600,439373160,2390,2390,2390,2390,0
|
|
20240116,123500,439373160,2390,2390,2390,2390,1
|
|
20240116,123400,439370770,2380,2380,2380,2380,200
|
|
20240116,123300,438894770,2385,2385,2385,2385,10
|
|
20240116,123200,438870920,2390,2385,2390,2385,950
|
|
20240116,123100,436605165,2385,2385,2385,2385,0
|
|
20240116,123000,436605165,2385,2385,2385,2385,0
|
|
20240116,122900,436605165,2385,2385,2385,2385,35
|
|
20240116,122800,436521690,2385,2385,2385,2385,4
|
|
20240116,122700,436512150,2385,2385,2385,2385,0
|
|
20240116,122600,436512150,2385,2385,2385,2385,33
|
|
20240116,122500,436433445,2375,2375,2375,2375,0
|
|
20240116,122400,436433445,2375,2375,2375,2375,0
|
|
20240116,122300,436433445,2375,2375,2375,2375,0
|
|
20240116,122200,436433445,2375,2375,2375,2375,0
|
|
20240116,122100,436433445,2375,2375,2375,2375,30
|
|
20240116,122000,436362195,2390,2390,2390,2390,0
|
|
20240116,121900,436362195,2390,2390,2390,2390,0
|
|
20240116,121800,436362195,2390,2390,2390,2390,1
|
|
20240116,121700,436359805,2375,2375,2375,2375,0
|
|
20240116,121600,436359805,2375,2375,2375,2375,1
|
|
20240116,121500,436357430,2390,2390,2390,2390,1
|
|
20240116,121400,436355040,2380,2380,2380,2380,0
|
|
20240116,121300,436355040,2380,2385,2390,2380,904
|
|
20240116,121200,434203090,2385,2385,2385,2385,1
|
|
20240116,121100,434200705,2385,2385,2385,2385,10
|
|
20240116,121000,434176855,2385,2385,2385,2385,800
|
|
20240116,120900,432268855,2385,2385,2385,2385,0
|
|
20240116,120800,432268855,2385,2385,2385,2385,100
|
|
20240116,120700,432030355,2385,2385,2385,2385,2
|
|
20240116,120600,432025585,2385,2385,2385,2385,0
|
|
20240116,120500,432025585,2385,2385,2385,2385,0
|
|
20240116,120400,432025585,2385,2385,2385,2385,0
|
|
20240116,120300,432025585,2385,2385,2385,2385,0
|
|
20240116,120200,432025585,2385,2385,2385,2385,0
|
|
20240116,120100,432025585,2385,2385,2385,2385,20
|
|
20240116,120000,431977885,2385,2385,2385,2385,4
|
|
20240116,115900,431968345,2385,2385,2385,2385,5
|
|
20240116,115800,431956420,2385,2380,2385,2380,4007
|
|
20240116,115700,422419750,2385,2385,2385,2380,5003
|
|
20240116,115600,410512600,2385,2385,2385,2380,2006
|
|
20240116,115500,405738290,2385,2385,2385,2380,4810
|
|
20240116,115400,394289940,2385,2385,2385,2385,10
|
|
20240116,115300,394266090,2385,2380,2385,2380,49
|
|
20240116,115200,394149465,2380,2380,2380,2380,0
|
|
20240116,115100,394149465,2380,2380,2380,2380,301
|
|
20240116,115000,393433085,2380,2375,2380,2375,502
|
|
20240116,114900,392240825,2380,2380,2380,2380,6
|
|
20240116,114800,392226545,2380,2375,2380,2375,3
|
|
20240116,114700,392219410,2380,2380,2380,2380,0
|
|
20240116,114600,392219410,2380,2380,2380,2380,0
|
|
20240116,114500,392219410,2380,2380,2380,2380,1
|
|
20240116,114400,392217030,2375,2375,2375,2375,0
|
|
20240116,114300,392217030,2375,2375,2375,2375,0
|
|
20240116,114200,392217030,2375,2375,2375,2375,0
|
|
20240116,114100,392217030,2375,2375,2375,2375,0
|
|
20240116,114000,392217030,2375,2375,2375,2375,10
|
|
20240116,113900,392193280,2380,2380,2380,2380,1
|
|
20240116,113800,392190900,2375,2375,2375,2375,47
|
|
20240116,113700,392079275,2380,2380,2380,2380,1004
|
|
20240116,113600,389689755,2380,2380,2380,2380,1
|
|
20240116,113500,389687375,2380,2380,2380,2380,0
|
|
20240116,113400,389687375,2380,2380,2380,2380,0
|
|
20240116,113300,389687375,2380,2380,2380,2380,0
|
|
20240116,113200,389687375,2380,2380,2380,2375,1002
|
|
20240116,113100,387302620,2380,2380,2380,2380,1003
|
|
20240116,113000,384915480,2380,2380,2380,2380,0
|
|
20240116,112900,384915480,2380,2380,2380,2380,1000
|
|
20240116,112800,382535480,2380,2380,2380,2380,3468
|
|
20240116,112700,374281640,2375,2375,2375,2375,3646
|
|
20240116,112600,365622390,2370,2370,2370,2370,12782
|
|
20240116,112500,335329050,2370,2370,2370,2370,3
|
|
20240116,112400,335321940,2370,2370,2370,2370,0
|
|
20240116,112300,335321940,2370,2370,2370,2370,0
|
|
20240116,112200,335321940,2370,2370,2370,2370,5
|
|
20240116,112100,335310090,2370,2370,2370,2370,0
|
|
20240116,112000,335310090,2370,2370,2370,2370,1
|
|
20240116,111900,335307720,2365,2365,2365,2365,1
|
|
20240116,111800,335305355,2360,2360,2360,2360,0
|
|
20240116,111700,335305355,2360,2360,2360,2360,0
|
|
20240116,111600,335305355,2360,2360,2360,2360,0
|
|
20240116,111500,335305355,2360,2360,2360,2360,1
|
|
20240116,111400,335302995,2360,2360,2360,2360,1
|
|
20240116,111300,335300635,2365,2365,2365,2365,0
|
|
20240116,111200,335300635,2365,2370,2370,2365,501
|
|
20240116,111100,334115765,2360,2360,2370,2360,1487
|
|
20240116,111000,330605345,2355,2355,2355,2355,0
|
|
20240116,110900,330605345,2355,2355,2355,2355,0
|
|
20240116,110800,330605345,2355,2355,2355,2355,0
|
|
20240116,110700,330605345,2355,2355,2355,2355,0
|
|
20240116,110600,330605345,2355,2355,2355,2355,0
|
|
20240116,110500,330605345,2355,2355,2355,2355,0
|
|
20240116,110400,330605345,2355,2355,2355,2355,200
|
|
20240116,110300,330134345,2370,2355,2370,2355,101
|
|
20240116,110200,329896475,2355,2360,2360,2355,300
|
|
20240116,110100,329188555,2360,2360,2360,2360,2
|
|
20240116,110000,329183835,2370,2370,2370,2370,1
|
|
20240116,105900,329181465,2365,2365,2365,2365,1
|
|
20240116,105800,329179100,2360,2360,2360,2360,16
|
|
20240116,105700,329141340,2370,2370,2370,2370,0
|
|
20240116,105600,329141340,2370,2370,2370,2370,0
|
|
20240116,105500,329141340,2370,2370,2370,2370,0
|
|
20240116,105400,329141340,2370,2370,2370,2370,0
|
|
20240116,105300,329141340,2370,2370,2370,2370,0
|
|
20240116,105200,329141340,2370,2365,2370,2350,10001
|
|
20240116,105100,305584760,2370,2370,2370,2370,41
|
|
20240116,105000,305487590,2370,2370,2370,2370,2001
|
|
20240116,104900,300745220,2370,2370,2370,2370,0
|
|
20240116,104800,300745220,2370,2370,2370,2370,1
|
|
20240116,104700,300742850,2370,2370,2370,2370,0
|
|
20240116,104600,300742850,2370,2370,2370,2370,1
|
|
20240116,104500,300740480,2365,2365,2365,2365,122
|
|
20240116,104400,300451950,2370,2370,2370,2370,0
|
|
20240116,104300,300451950,2370,2370,2370,2370,0
|
|
20240116,104200,300451950,2370,2370,2370,2370,500
|
|
20240116,104100,299266950,2370,2370,2370,2370,0
|
|
20240116,104000,299266950,2370,2370,2370,2370,100
|
|
20240116,103900,299029950,2370,2370,2370,2370,0
|
|
20240116,103800,299029950,2370,2370,2370,2370,10
|
|
20240116,103700,299006250,2365,2365,2365,2365,325
|
|
20240116,103600,298237625,2365,2365,2365,2365,175
|
|
20240116,103500,297823750,2365,2365,2365,2365,150
|
|
20240116,103400,297469000,2365,2365,2365,2365,25
|
|
20240116,103300,297409875,2365,2365,2365,2365,283
|
|
20240116,103200,296740580,2365,2365,2365,2365,2545
|
|
20240116,103100,290721655,2365,2365,2365,2365,0
|
|
20240116,103000,290721655,2365,2365,2365,2365,1012
|
|
20240116,102900,288328275,2365,2365,2365,2365,438
|
|
20240116,102800,287292405,2365,2365,2365,2365,10
|
|
20240116,102700,287268755,2365,2365,2365,2365,0
|
|
20240116,102600,287268755,2365,2365,2365,2365,60
|
|
20240116,102500,287126855,2360,2360,2360,2360,0
|
|
20240116,102400,287126855,2360,2355,2360,2355,200
|
|
20240116,102300,286655605,2360,2360,2360,2360,1045
|
|
20240116,102200,284189405,2360,2360,2360,2360,1245
|
|
20240116,102100,281251205,2365,2365,2365,2365,0
|
|
20240116,102000,281251205,2365,2365,2365,2365,20
|
|
20240116,101900,281203905,2365,2365,2365,2365,13018
|
|
20240116,101800,250416335,2360,2360,2360,2360,111
|
|
20240116,101700,250154375,2360,2360,2360,2360,1000
|
|
20240116,101600,247794375,2360,2360,2360,2360,8
|
|
20240116,101500,247775495,2360,2360,2360,2360,384
|
|
20240116,101400,246869255,2360,2360,2360,2360,1000
|
|
20240116,101300,244509255,2360,2360,2360,2360,1329
|
|
20240116,101200,241372815,2360,2360,2360,2360,556
|
|
20240116,101100,240060655,2355,2355,2355,2350,706
|
|
20240116,101000,238400425,2355,2360,2360,2355,112
|
|
20240116,100900,238136660,2350,2355,2355,2350,2002
|
|
20240116,100800,233426950,2355,2355,2355,2355,117
|
|
20240116,100700,233151415,2350,2345,2350,2340,9324
|
|
20240116,100600,211315520,2350,2350,2350,2350,205
|
|
20240116,100500,210833770,2350,2355,2355,2345,1792
|
|
20240116,100400,206619370,2355,2355,2355,2350,3122
|
|
20240116,100300,199281245,2355,2360,2360,2350,9445
|
|
20240116,100200,177082695,2360,2350,2360,2350,3058
|
|
20240116,100100,169895945,2350,2355,2355,2350,7166
|
|
20240116,100000,153023375,2355,2360,2360,2355,319
|
|
20240116,095900,152272125,2360,2360,2360,2360,100
|
|
20240116,095800,152036125,2360,2355,2360,2355,397
|
|
20240116,095700,151099530,2360,2365,2365,2360,5002
|
|
20240116,095600,139294010,2365,2365,2365,2365,1000
|
|
20240116,095500,136929010,2365,2365,2365,2365,702
|
|
20240116,095400,135268780,2365,2365,2365,2365,0
|
|
20240116,095300,135268780,2365,2365,2365,2365,895
|
|
20240116,095200,133152105,2365,2365,2365,2365,158
|
|
20240116,095100,132778435,2365,2365,2365,2365,1000
|
|
20240116,095000,130413435,2370,2370,2370,2370,3924
|
|
20240116,094900,121113555,2375,2375,2375,2375,30
|
|
20240116,094800,121042305,2375,2375,2375,2375,5
|
|
20240116,094700,121030430,2375,2375,2375,2375,15
|
|
20240116,094600,120994805,2380,2380,2380,2380,0
|
|
20240116,094500,120994805,2380,2380,2380,2380,0
|
|
20240116,094400,120994805,2380,2380,2380,2380,350
|
|
20240116,094300,120161805,2370,2370,2370,2370,0
|
|
20240116,094200,120161805,2370,2370,2370,2370,3458
|
|
20240116,094100,111966345,2370,2370,2370,2370,0
|
|
20240116,094000,111966345,2370,2380,2380,2370,4076
|
|
20240116,093900,102288550,2385,2385,2385,2385,0
|
|
20240116,093800,102288550,2385,2385,2385,2385,10
|
|
20240116,093700,102264700,2380,2380,2380,2380,0
|
|
20240116,093600,102264700,2380,2380,2380,2380,8723
|
|
20240116,093500,81503960,2380,2380,2380,2380,153
|
|
20240116,093400,81139820,2380,2380,2380,2380,5
|
|
20240116,093300,81127920,2375,2380,2380,2375,3211
|
|
20240116,093200,73501075,2385,2385,2385,2385,427
|
|
20240116,093100,72482680,2390,2390,2390,2390,11
|
|
20240116,093000,72456390,2390,2390,2390,2390,1
|
|
20240116,092900,72454000,2390,2390,2390,2390,0
|
|
20240116,092800,72454000,2390,2390,2390,2390,0
|
|
20240116,092700,72454000,2390,2390,2390,2390,100
|
|
20240116,092600,72215000,2390,2390,2390,2390,2
|
|
20240116,092500,72210220,2370,2385,2385,2370,8957
|
|
20240116,092400,50939450,2380,2380,2380,2380,0
|
|
20240116,092300,50939450,2380,2380,2380,2380,0
|
|
20240116,092200,50939450,2380,2380,2380,2380,405
|
|
20240116,092100,49975550,2380,2380,2380,2380,90
|
|
20240116,092000,49761350,2380,2380,2380,2380,0
|
|
20240116,091900,49761350,2380,2380,2380,2380,2000
|
|
20240116,091800,45001350,2380,2395,2395,2380,798
|
|
20240116,091700,43101640,2395,2395,2395,2395,0
|
|
20240116,091600,43101640,2395,2395,2395,2395,0
|
|
20240116,091500,43101640,2395,2395,2395,2395,400
|
|
20240116,091400,42143640,2395,2395,2395,2395,100
|
|
20240116,091300,41904140,2395,2395,2395,2395,2208
|
|
20240116,091200,36615980,2395,2390,2395,2390,600
|
|
20240116,091100,35180560,2390,2385,2390,2385,11
|
|
20240116,091000,35154320,2385,2385,2385,2385,3216
|
|
20240116,090900,27484160,2385,2385,2385,2385,100
|
|
20240116,090800,27245660,2385,2385,2385,2385,1142
|
|
20240116,090700,24521990,2385,2385,2385,2385,0
|
|
20240116,090600,24521990,2385,2385,2385,2385,1
|
|
20240116,090500,24519605,2385,2385,2385,2385,0
|
|
20240116,090400,24519605,2385,2385,2385,2385,0
|
|
20240116,090300,24519605,2385,2370,2385,2370,3
|
|
20240116,090200,24512480,2370,2370,2370,2370,50
|
|
20240116,090100,24393980,2370,2380,2380,2370,9550
|
|
20240116,090000,1708110,2385,2400,2400,2385,713
|