619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201600,581295515,2535,2535,2535,2535,8288
|
|
20240102,201500,581295515,2535,2535,2535,2535,0
|
|
20240102,201400,581295515,2535,2535,2535,2535,0
|
|
20240102,201300,581295515,2535,2535,2535,2535,0
|
|
20240102,201200,581295515,2535,2535,2535,2535,0
|
|
20240102,201100,581295515,2535,2535,2535,2535,0
|
|
20240102,201000,581295515,2535,2535,2535,2535,0
|
|
20240102,200900,581295515,2535,2535,2535,2535,0
|
|
20240102,200800,581295515,2535,2535,2535,2535,0
|
|
20240102,200700,581295515,2535,2535,2535,2535,0
|
|
20240102,200600,581295515,2535,2535,2535,2535,0
|
|
20240102,200500,581295515,2535,2535,2535,2535,0
|
|
20240102,200400,581295515,2535,2535,2535,2535,0
|
|
20240102,200300,581295515,2535,2535,2535,2535,0
|
|
20240102,200200,581295515,2535,2535,2535,2535,0
|
|
20240102,200100,581295515,2535,2535,2535,2535,0
|
|
20240102,200000,581295515,2535,2535,2535,2535,0
|
|
20240102,195900,581295515,2535,2535,2535,2535,0
|
|
20240102,195800,581295515,2535,2535,2535,2535,0
|
|
20240102,195700,581295515,2535,2535,2535,2535,0
|
|
20240102,195600,581295515,2535,2535,2535,2535,0
|
|
20240102,195500,581295515,2535,2535,2535,2535,0
|
|
20240102,195400,581295515,2535,2535,2535,2535,0
|
|
20240102,195300,581295515,2535,2535,2535,2535,0
|
|
20240102,195200,581295515,2535,2535,2535,2535,0
|
|
20240102,195100,581295515,2535,2535,2535,2535,0
|
|
20240102,195000,581295515,2535,2535,2535,2535,0
|
|
20240102,194900,581295515,2535,2535,2535,2535,0
|
|
20240102,194800,581295515,2535,2535,2535,2535,0
|
|
20240102,194700,581295515,2535,2535,2535,2535,0
|
|
20240102,194600,581295515,2535,2535,2535,2535,8288
|
|
20240102,194500,581295515,2535,2535,2535,2535,0
|
|
20240102,194400,581295515,2535,2535,2535,2535,0
|
|
20240102,194300,581295515,2535,2535,2535,2535,0
|
|
20240102,194200,581295515,2535,2535,2535,2535,0
|
|
20240102,194100,581295515,2535,2535,2535,2535,0
|
|
20240102,194000,581295515,2535,2535,2535,2535,0
|
|
20240102,193900,581295515,2535,2535,2535,2535,0
|
|
20240102,193800,581295515,2535,2535,2535,2535,0
|
|
20240102,193700,581295515,2535,2535,2535,2535,0
|
|
20240102,193600,581295515,2535,2535,2535,2535,0
|
|
20240102,193500,581295515,2535,2535,2535,2535,0
|
|
20240102,193400,581295515,2535,2535,2535,2535,0
|
|
20240102,193300,581295515,2535,2535,2535,2535,0
|
|
20240102,193200,581295515,2535,2535,2535,2535,0
|
|
20240102,193100,581295515,2535,2535,2535,2535,0
|
|
20240102,193000,581295515,2535,2535,2535,2535,0
|
|
20240102,192900,581295515,2535,2535,2535,2535,0
|
|
20240102,192800,581295515,2535,2535,2535,2535,0
|
|
20240102,192700,581295515,2535,2535,2535,2535,0
|
|
20240102,192600,581295515,2535,2535,2535,2535,0
|
|
20240102,192500,581295515,2535,2535,2535,2535,0
|
|
20240102,192400,581295515,2535,2535,2535,2535,0
|
|
20240102,192300,581295515,2535,2535,2535,2535,0
|
|
20240102,192200,581295515,2535,2535,2535,2535,0
|
|
20240102,192100,581295515,2535,2535,2535,2535,0
|
|
20240102,192000,581295515,2535,2535,2535,2535,0
|
|
20240102,191900,581295515,2535,2535,2535,2535,0
|
|
20240102,191800,581295515,2535,2535,2535,2535,0
|
|
20240102,191700,581295515,2535,2535,2535,2535,0
|
|
20240102,191600,581295515,2535,2535,2535,2535,8288
|
|
20240102,191500,581295515,2535,2535,2535,2535,0
|
|
20240102,191400,581295515,2535,2535,2535,2535,0
|
|
20240102,191300,581295515,2535,2535,2535,2535,0
|
|
20240102,191200,581295515,2535,2535,2535,2535,0
|
|
20240102,191100,581295515,2535,2535,2535,2535,0
|
|
20240102,191000,581295515,2535,2535,2535,2535,0
|
|
20240102,190900,581295515,2535,2535,2535,2535,0
|
|
20240102,190800,581295515,2535,2535,2535,2535,0
|
|
20240102,190700,581295515,2535,2535,2535,2535,0
|
|
20240102,190600,581295515,2535,2535,2535,2535,0
|
|
20240102,190500,581295515,2535,2535,2535,2535,0
|
|
20240102,190400,581295515,2535,2535,2535,2535,0
|
|
20240102,190300,581295515,2535,2535,2535,2535,0
|
|
20240102,190200,581295515,2535,2535,2535,2535,0
|
|
20240102,190100,581295515,2535,2535,2535,2535,0
|
|
20240102,190000,581295515,2535,2535,2535,2535,0
|
|
20240102,185900,581295515,2535,2535,2535,2535,0
|
|
20240102,185800,581295515,2535,2535,2535,2535,0
|
|
20240102,185700,581295515,2535,2535,2535,2535,0
|
|
20240102,185600,581295515,2535,2535,2535,2535,0
|
|
20240102,185500,581295515,2535,2535,2535,2535,0
|
|
20240102,185400,581295515,2535,2535,2535,2535,0
|
|
20240102,185300,581295515,2535,2535,2535,2535,0
|
|
20240102,185200,581295515,2535,2535,2535,2535,0
|
|
20240102,185100,581295515,2535,2535,2535,2535,0
|
|
20240102,185000,581295515,2535,2535,2535,2535,0
|
|
20240102,184900,581295515,2535,2535,2535,2535,0
|
|
20240102,184800,581295515,2535,2535,2535,2535,0
|
|
20240102,184700,581295515,2535,2535,2535,2535,0
|
|
20240102,184600,581295515,2535,2535,2535,2535,8288
|
|
20240102,184500,581295515,2535,2535,2535,2535,0
|
|
20240102,184400,581295515,2535,2535,2535,2535,0
|
|
20240102,184300,581295515,2535,2535,2535,2535,0
|
|
20240102,184200,581295515,2535,2535,2535,2535,0
|
|
20240102,184100,581295515,2535,2535,2535,2535,0
|
|
20240102,184000,581295515,2535,2535,2535,2535,0
|
|
20240102,183900,581295515,2535,2535,2535,2535,0
|
|
20240102,183800,581295515,2535,2535,2535,2535,0
|
|
20240102,183700,581295515,2535,2535,2535,2535,0
|
|
20240102,183600,581295515,2535,2535,2535,2535,0
|
|
20240102,183500,581295515,2535,2535,2535,2535,0
|
|
20240102,183400,581295515,2535,2535,2535,2535,0
|
|
20240102,183300,581295515,2535,2535,2535,2535,0
|
|
20240102,183200,581295515,2535,2535,2535,2535,0
|
|
20240102,183100,581295515,2535,2535,2535,2535,0
|
|
20240102,183000,581295515,2535,2535,2535,2535,0
|
|
20240102,182900,581295515,2535,2535,2535,2535,0
|
|
20240102,182800,581295515,2535,2535,2535,2535,0
|
|
20240102,182700,581295515,2535,2535,2535,2535,0
|
|
20240102,182600,581295515,2535,2535,2535,2535,0
|
|
20240102,182500,581295515,2535,2535,2535,2535,0
|
|
20240102,182400,581295515,2535,2535,2535,2535,0
|
|
20240102,182300,581295515,2535,2535,2535,2535,0
|
|
20240102,182200,581295515,2535,2535,2535,2535,0
|
|
20240102,182100,581295515,2535,2535,2535,2535,0
|
|
20240102,182000,581295515,2535,2535,2535,2535,0
|
|
20240102,181900,581295515,2535,2535,2535,2535,0
|
|
20240102,181800,581295515,2535,2535,2535,2535,0
|
|
20240102,181700,581295515,2535,2535,2535,2535,0
|
|
20240102,181600,581295515,2535,2535,2535,2535,8288
|
|
20240102,181500,581295515,2535,2535,2535,2535,0
|
|
20240102,181400,581295515,2535,2535,2535,2535,0
|
|
20240102,181300,581295515,2535,2535,2535,2535,0
|
|
20240102,181200,581295515,2535,2535,2535,2535,0
|
|
20240102,181100,581295515,2535,2535,2535,2535,0
|
|
20240102,181000,581295515,2535,2535,2535,2535,0
|
|
20240102,180900,581295515,2535,2535,2535,2535,0
|
|
20240102,180800,581295515,2535,2535,2535,2535,0
|
|
20240102,180700,581295515,2535,2535,2535,2535,0
|
|
20240102,180600,581295515,2535,2535,2535,2535,0
|
|
20240102,180500,581295515,2535,2535,2535,2535,0
|
|
20240102,180400,581295515,2535,2535,2535,2535,0
|
|
20240102,180300,581295515,2535,2535,2535,2535,0
|
|
20240102,180200,581295515,2535,2535,2535,2535,0
|
|
20240102,180100,581295515,2535,2535,2535,2535,0
|
|
20240102,180000,581295515,2535,2535,2535,2535,0
|
|
20240102,175900,581295515,2535,2535,2535,2535,0
|
|
20240102,175800,581295515,2535,2535,2535,2535,0
|
|
20240102,175700,581295515,2535,2535,2535,2535,0
|
|
20240102,175600,581295515,2535,2535,2535,2535,0
|
|
20240102,175500,581295515,2535,2535,2535,2535,0
|
|
20240102,175400,581295515,2535,2535,2535,2535,0
|
|
20240102,175300,581295515,2535,2535,2535,2535,0
|
|
20240102,175200,581295515,2535,2535,2535,2535,0
|
|
20240102,175100,581295515,2535,2535,2535,2535,0
|
|
20240102,175000,581295515,2535,2535,2535,2535,0
|
|
20240102,174900,581295515,2535,2535,2535,2535,0
|
|
20240102,174800,581295515,2535,2535,2535,2535,0
|
|
20240102,174700,581295515,2535,2535,2535,2535,0
|
|
20240102,174600,581295515,2535,2535,2535,2535,8288
|
|
20240102,174500,581295515,2535,2535,2535,2535,0
|
|
20240102,174400,581295515,2535,2535,2535,2535,0
|
|
20240102,174300,581295515,2535,2535,2535,2535,0
|
|
20240102,174200,581295515,2535,2535,2535,2535,0
|
|
20240102,174100,581295515,2535,2535,2535,2535,0
|
|
20240102,174000,581295515,2535,2535,2535,2535,0
|
|
20240102,173900,581295515,2535,2535,2535,2535,0
|
|
20240102,173800,581295515,2535,2535,2535,2535,0
|
|
20240102,173700,581295515,2535,2535,2535,2535,0
|
|
20240102,173600,581295515,2535,2535,2535,2535,0
|
|
20240102,173500,581295515,2535,2535,2535,2535,0
|
|
20240102,173400,581295515,2535,2535,2535,2535,0
|
|
20240102,173300,581295515,2535,2535,2535,2535,0
|
|
20240102,173200,581295515,2535,2535,2535,2535,0
|
|
20240102,173100,581295515,2535,2535,2535,2535,0
|
|
20240102,173000,581295515,2535,2535,2535,2535,0
|
|
20240102,172900,581295515,2535,2535,2535,2535,0
|
|
20240102,172800,581295515,2535,2535,2535,2535,0
|
|
20240102,172700,581295515,2535,2535,2535,2535,0
|
|
20240102,172600,581295515,2535,2535,2535,2535,0
|
|
20240102,172500,581295515,2535,2535,2535,2535,0
|
|
20240102,172400,581295515,2535,2535,2535,2535,0
|
|
20240102,172300,581295515,2535,2535,2535,2535,0
|
|
20240102,172200,581295515,2535,2535,2535,2535,0
|
|
20240102,172100,581295515,2535,2535,2535,2535,0
|
|
20240102,172000,581295515,2535,2535,2535,2535,0
|
|
20240102,171900,581295515,2535,2535,2535,2535,0
|
|
20240102,171800,581295515,2535,2535,2535,2535,0
|
|
20240102,171700,581295515,2535,2535,2535,2535,0
|
|
20240102,171600,581295515,2535,2535,2535,2535,8288
|
|
20240102,171500,581295515,2535,2535,2535,2535,0
|
|
20240102,171400,581295515,2535,2535,2535,2535,0
|
|
20240102,171300,581295515,2535,2535,2535,2535,0
|
|
20240102,171200,581295515,2535,2535,2535,2535,0
|
|
20240102,171100,581295515,2535,2535,2535,2535,0
|
|
20240102,171000,581295515,2535,2535,2535,2535,0
|
|
20240102,170900,581295515,2535,2535,2535,2535,0
|
|
20240102,170800,581295515,2535,2535,2535,2535,0
|
|
20240102,170700,581295515,2535,2535,2535,2535,0
|
|
20240102,170600,581295515,2535,2535,2535,2535,0
|
|
20240102,170500,581295515,2535,2535,2535,2535,0
|
|
20240102,170400,581295515,2535,2535,2535,2535,0
|
|
20240102,170300,581295515,2535,2535,2535,2535,0
|
|
20240102,170200,581295515,2535,2535,2535,2535,0
|
|
20240102,170100,581295515,2535,2535,2535,2535,0
|
|
20240102,170000,581295515,2535,2535,2535,2535,0
|
|
20240102,165900,581295515,2535,2535,2535,2535,0
|
|
20240102,165800,581295515,2535,2535,2535,2535,0
|
|
20240102,165700,581295515,2535,2535,2535,2535,0
|
|
20240102,165600,581295515,2535,2535,2535,2535,0
|
|
20240102,165500,581295515,2535,2535,2535,2535,0
|
|
20240102,165400,581295515,2535,2535,2535,2535,0
|
|
20240102,165300,581295515,2535,2535,2535,2535,0
|
|
20240102,165200,581295515,2535,2535,2535,2535,0
|
|
20240102,165100,581295515,2535,2535,2535,2535,0
|
|
20240102,165000,581295515,2535,2535,2535,2535,0
|
|
20240102,164900,581295515,2535,2535,2535,2535,0
|
|
20240102,164800,581295515,2535,2535,2535,2535,0
|
|
20240102,164700,581295515,2535,2535,2535,2535,0
|
|
20240102,164600,581295515,2535,2535,2535,2535,8288
|
|
20240102,164500,581295515,2535,2535,2535,2535,0
|
|
20240102,164400,581295515,2535,2535,2535,2535,0
|
|
20240102,164300,581295515,2535,2535,2535,2535,0
|
|
20240102,164200,581295515,2535,2535,2535,2535,0
|
|
20240102,164100,581295515,2535,2535,2535,2535,0
|
|
20240102,164000,581295515,2535,2535,2535,2535,0
|
|
20240102,163900,581295515,2535,2535,2535,2535,0
|
|
20240102,163800,581295515,2535,2535,2535,2535,0
|
|
20240102,163700,581295515,2535,2535,2535,2535,0
|
|
20240102,163600,581295515,2535,2535,2535,2535,0
|
|
20240102,163500,581295515,2535,2535,2535,2535,0
|
|
20240102,163400,581295515,2535,2535,2535,2535,0
|
|
20240102,163300,581295515,2535,2535,2535,2535,0
|
|
20240102,163200,581295515,2535,2535,2535,2535,0
|
|
20240102,163100,581295515,2535,2535,2535,2535,0
|
|
20240102,163000,581295515,2535,2535,2535,2535,0
|
|
20240102,162900,581295515,2535,2535,2535,2535,0
|
|
20240102,162800,581295515,2535,2535,2535,2535,0
|
|
20240102,162700,581295515,2535,2535,2535,2535,0
|
|
20240102,162600,581295515,2535,2535,2535,2535,0
|
|
20240102,162500,581295515,2535,2535,2535,2535,0
|
|
20240102,162400,581295515,2535,2535,2535,2535,0
|
|
20240102,162300,581295515,2535,2535,2535,2535,0
|
|
20240102,162200,581295515,2535,2535,2535,2535,0
|
|
20240102,162100,581295515,2535,2535,2535,2535,0
|
|
20240102,162000,581295515,2535,2535,2535,2535,0
|
|
20240102,161900,581295515,2535,2535,2535,2535,0
|
|
20240102,161800,581295515,2535,2535,2535,2535,0
|
|
20240102,161700,581295515,2535,2535,2535,2535,0
|
|
20240102,161600,581295515,2535,2535,2535,2535,8288
|
|
20240102,161500,581295515,2535,2535,2535,2535,0
|
|
20240102,161400,581295515,2535,2535,2535,2535,0
|
|
20240102,161300,581295515,2535,2535,2535,2535,0
|
|
20240102,161200,581295515,2535,2535,2535,2535,0
|
|
20240102,161100,581295515,2535,2535,2535,2535,0
|
|
20240102,161000,581295515,2535,2535,2535,2535,0
|
|
20240102,160900,581295515,2535,2535,2535,2535,0
|
|
20240102,160800,581295515,2535,2535,2535,2535,0
|
|
20240102,160700,581295515,2535,2535,2535,2535,0
|
|
20240102,160600,581295515,2535,2535,2535,2535,0
|
|
20240102,160500,581295515,2535,2535,2535,2535,0
|
|
20240102,160400,581295515,2535,2535,2535,2535,0
|
|
20240102,160300,581295515,2535,2535,2535,2535,0
|
|
20240102,160200,581295515,2535,2535,2535,2535,0
|
|
20240102,160100,581295515,2535,2535,2535,2535,0
|
|
20240102,160000,581295515,2535,2535,2535,2535,0
|
|
20240102,155900,581295515,2535,2535,2535,2535,0
|
|
20240102,155800,581295515,2535,2535,2535,2535,0
|
|
20240102,155700,581295515,2535,2535,2535,2535,0
|
|
20240102,155600,581295515,2535,2535,2535,2535,0
|
|
20240102,155500,581295515,2535,2535,2535,2535,0
|
|
20240102,155400,581295515,2535,2535,2535,2535,0
|
|
20240102,155300,581295515,2535,2535,2535,2535,0
|
|
20240102,155200,581295515,2535,2535,2535,2535,0
|
|
20240102,155100,581295515,2535,2535,2535,2535,0
|
|
20240102,155000,581295515,2535,2535,2535,2535,0
|
|
20240102,154900,581295515,2535,2535,2535,2535,0
|
|
20240102,154800,581295515,2535,2535,2535,2535,0
|
|
20240102,154700,581295515,2535,2535,2535,2535,0
|
|
20240102,154600,581295515,2535,2535,2535,2535,8288
|
|
20240102,154500,581295515,2535,2535,2535,2535,0
|
|
20240102,154400,581295515,2535,2535,2535,2535,0
|
|
20240102,154300,581295515,2535,2535,2535,2535,0
|
|
20240102,154200,581295515,2535,2535,2535,2535,0
|
|
20240102,154100,581295515,2535,2535,2535,2535,0
|
|
20240102,154000,581295515,2535,2535,2535,2535,0
|
|
20240102,153900,581295515,2535,2535,2535,2535,0
|
|
20240102,153800,581295515,2535,2535,2535,2535,0
|
|
20240102,153700,581295515,2535,2535,2535,2535,0
|
|
20240102,153600,581295515,2535,2535,2535,2535,0
|
|
20240102,153500,581295515,2535,2535,2535,2535,0
|
|
20240102,153400,581295515,2535,2535,2535,2535,0
|
|
20240102,153300,581295515,2535,2535,2535,2535,0
|
|
20240102,153200,581295515,2535,2535,2535,2535,0
|
|
20240102,153100,581295515,2535,2535,2535,2535,0
|
|
20240102,153000,581295515,2535,2535,2535,2535,8288
|
|
20240102,152900,560285435,2555,2555,2555,2555,0
|
|
20240102,152800,560285435,2555,2555,2555,2555,0
|
|
20240102,152700,560285435,2555,2555,2555,2555,0
|
|
20240102,152600,560285435,2555,2555,2555,2555,0
|
|
20240102,152500,560285435,2555,2555,2555,2555,0
|
|
20240102,152400,560285435,2555,2555,2555,2555,0
|
|
20240102,152300,560285435,2555,2555,2555,2555,0
|
|
20240102,152200,560285435,2555,2555,2555,2555,0
|
|
20240102,152100,560285435,2555,2555,2555,2555,0
|
|
20240102,152000,560285435,2555,2555,2555,2555,0
|
|
20240102,151900,560285435,2555,2560,2560,2540,159
|
|
20240102,151800,559880495,2560,2550,2560,2545,4240
|
|
20240102,151700,549049180,2560,2545,2565,2545,2402
|
|
20240102,151600,542909340,2545,2545,2555,2545,11745
|
|
20240102,151500,512962895,2545,2540,2545,2540,3690
|
|
20240102,151400,503573845,2545,2525,2545,2525,3702
|
|
20240102,151300,494183085,2525,2520,2525,2520,1539
|
|
20240102,151200,490304130,2520,2520,2520,2520,10
|
|
20240102,151100,490278930,2520,2520,2520,2520,285
|
|
20240102,151000,489560730,2520,2520,2520,2520,367
|
|
20240102,150900,488635890,2520,2520,2520,2520,2
|
|
20240102,150800,488630850,2515,2515,2515,2515,353
|
|
20240102,150700,487743055,2515,2515,2515,2515,0
|
|
20240102,150600,487743055,2515,2515,2515,2515,0
|
|
20240102,150500,487743055,2515,2515,2515,2505,3
|
|
20240102,150400,487735520,2510,2510,2510,2510,80
|
|
20240102,150300,487534720,2515,2515,2515,2505,52
|
|
20240102,150200,487404130,2515,2510,2515,2510,215
|
|
20240102,150100,486864405,2510,2505,2510,2505,4414
|
|
20240102,150000,475787765,2510,2515,2515,2510,1092
|
|
20240102,145900,473046840,2515,2510,2515,2510,11
|
|
20240102,145800,473019225,2515,2515,2515,2515,1
|
|
20240102,145700,473016710,2515,2515,2515,2515,171
|
|
20240102,145600,472586645,2515,2515,2515,2515,1
|
|
20240102,145500,472584130,2505,2505,2505,2505,1
|
|
20240102,145400,472581625,2515,2515,2515,2515,0
|
|
20240102,145300,472581625,2515,2515,2515,2515,0
|
|
20240102,145200,472581625,2515,2515,2515,2515,2
|
|
20240102,145100,472576595,2510,2510,2510,2510,768
|
|
20240102,145000,470648915,2510,2510,2510,2510,1
|
|
20240102,144900,470646405,2510,2510,2510,2510,480
|
|
20240102,144800,469441605,2510,2510,2510,2510,1
|
|
20240102,144700,469439095,2510,2510,2510,2510,796
|
|
20240102,144600,467441135,2515,2515,2515,2515,0
|
|
20240102,144500,467441135,2515,2515,2515,2515,40
|
|
20240102,144400,467340535,2515,2515,2515,2515,0
|
|
20240102,144300,467340535,2515,2515,2515,2515,30
|
|
20240102,144200,467265085,2515,2515,2515,2515,2
|
|
20240102,144100,467260055,2505,2505,2505,2505,300
|
|
20240102,144000,466508555,2520,2520,2520,2520,0
|
|
20240102,143900,466508555,2520,2520,2520,2520,260
|
|
20240102,143800,465853355,2520,2520,2520,2520,71
|
|
20240102,143700,465674435,2515,2515,2515,2515,3213
|
|
20240102,143600,457593740,2515,2510,2515,2510,31
|
|
20240102,143500,457515925,2510,2510,2510,2510,662
|
|
20240102,143400,455854305,2505,2505,2505,2505,748
|
|
20240102,143300,453980565,2490,2505,2505,2490,178
|
|
20240102,143200,453535455,2505,2500,2505,2500,101
|
|
20240102,143100,453282950,2500,2505,2505,2500,4
|
|
20240102,143000,453272945,2500,2500,2500,2500,100
|
|
20240102,142900,453022945,2500,2500,2500,2500,695
|
|
20240102,142800,451285445,2500,2500,2500,2500,0
|
|
20240102,142700,451285445,2500,2500,2500,2500,0
|
|
20240102,142600,451285445,2500,2490,2500,2490,19
|
|
20240102,142500,451238125,2500,2495,2500,2495,601
|
|
20240102,142400,449738625,2495,2495,2495,2495,30
|
|
20240102,142300,449663775,2500,2500,2500,2500,1
|
|
20240102,142200,449661275,2500,2500,2500,2500,0
|
|
20240102,142100,449661275,2500,2500,2500,2495,274
|
|
20240102,142000,448976635,2500,2500,2500,2500,349
|
|
20240102,141900,448104135,2500,2500,2500,2500,1
|
|
20240102,141800,448101635,2495,2495,2495,2495,50
|
|
20240102,141700,447976885,2500,2500,2500,2500,0
|
|
20240102,141600,447976885,2500,2500,2500,2500,50
|
|
20240102,141500,447851885,2505,2505,2505,2505,0
|
|
20240102,141400,447851885,2505,2505,2505,2505,0
|
|
20240102,141300,447851885,2505,2500,2505,2495,1363
|
|
20240102,141200,444444630,2495,2495,2495,2495,503
|
|
20240102,141100,443189645,2495,2495,2495,2495,0
|
|
20240102,141000,443189645,2495,2495,2495,2495,0
|
|
20240102,140900,443189645,2495,2495,2495,2495,0
|
|
20240102,140800,443189645,2495,2495,2495,2495,0
|
|
20240102,140700,443189645,2495,2495,2495,2495,30
|
|
20240102,140600,443114795,2500,2500,2500,2500,0
|
|
20240102,140500,443114795,2500,2500,2500,2500,0
|
|
20240102,140400,443114795,2500,2500,2500,2500,0
|
|
20240102,140300,443114795,2500,2500,2500,2500,1
|
|
20240102,140200,443112295,2500,2500,2500,2500,0
|
|
20240102,140100,443112295,2500,2500,2500,2500,500
|
|
20240102,140000,441862295,2500,2500,2500,2500,0
|
|
20240102,135900,441862295,2500,2500,2500,2500,0
|
|
20240102,135800,441862295,2500,2500,2500,2500,0
|
|
20240102,135700,441862295,2500,2495,2500,2495,5395
|
|
20240102,135600,428401765,2500,2500,2500,2500,0
|
|
20240102,135500,428401765,2500,2500,2500,2500,0
|
|
20240102,135400,428401765,2500,2500,2500,2500,2
|
|
20240102,135300,428396765,2500,2500,2500,2500,10
|
|
20240102,135200,428371765,2500,2495,2500,2495,228
|
|
20240102,135100,427802900,2500,2500,2500,2500,2
|
|
20240102,135000,427797900,2500,2500,2500,2500,0
|
|
20240102,134900,427797900,2500,2500,2500,2500,0
|
|
20240102,134800,427797900,2500,2500,2500,2500,0
|
|
20240102,134700,427797900,2500,2500,2500,2500,401
|
|
20240102,134600,426795400,2505,2490,2505,2490,21
|
|
20240102,134500,426743070,2495,2495,2495,2495,5
|
|
20240102,134400,426730595,2500,2500,2500,2500,0
|
|
20240102,134300,426730595,2500,2500,2500,2500,2003
|
|
20240102,134200,421723095,2500,2500,2500,2500,0
|
|
20240102,134100,421723095,2500,2500,2500,2500,0
|
|
20240102,134000,421723095,2500,2500,2500,2500,0
|
|
20240102,133900,421723095,2500,2500,2500,2500,0
|
|
20240102,133800,421723095,2500,2500,2500,2500,5
|
|
20240102,133700,421710595,2500,2500,2500,2500,0
|
|
20240102,133600,421710595,2500,2490,2500,2490,51
|
|
20240102,133500,421583595,2500,2500,2500,2500,0
|
|
20240102,133400,421583595,2500,2500,2500,2500,0
|
|
20240102,133300,421583595,2500,2500,2500,2500,801
|
|
20240102,133200,419581095,2500,2500,2500,2500,1
|
|
20240102,133100,419578595,2490,2495,2495,2490,721
|
|
20240102,133000,417782370,2495,2495,2495,2495,168
|
|
20240102,132900,417363210,2500,2500,2500,2500,1
|
|
20240102,132800,417360710,2495,2495,2495,2495,4
|
|
20240102,132700,417350730,2495,2495,2495,2495,0
|
|
20240102,132600,417350730,2495,2495,2495,2495,0
|
|
20240102,132500,417350730,2495,2495,2495,2495,1
|
|
20240102,132400,417348235,2495,2495,2495,2490,645
|
|
20240102,132300,415742170,2495,2495,2495,2495,0
|
|
20240102,132200,415742170,2495,2495,2495,2495,0
|
|
20240102,132100,415742170,2495,2495,2495,2495,6
|
|
20240102,132000,415727200,2490,2490,2490,2490,1500
|
|
20240102,131900,411992200,2495,2495,2495,2495,19
|
|
20240102,131800,411944795,2495,2495,2495,2495,0
|
|
20240102,131700,411944795,2495,2495,2495,2495,1
|
|
20240102,131600,411942300,2495,2495,2495,2495,0
|
|
20240102,131500,411942300,2495,2495,2495,2495,30
|
|
20240102,131400,411867450,2495,2495,2495,2495,20
|
|
20240102,131300,411817550,2495,2495,2495,2495,60
|
|
20240102,131200,411667850,2500,2500,2500,2500,0
|
|
20240102,131100,411667850,2500,2500,2500,2500,0
|
|
20240102,131000,411667850,2500,2500,2500,2500,5
|
|
20240102,130900,411655350,2500,2500,2500,2500,0
|
|
20240102,130800,411655350,2500,2500,2500,2500,0
|
|
20240102,130700,411655350,2500,2500,2500,2500,0
|
|
20240102,130600,411655350,2500,2500,2500,2500,0
|
|
20240102,130500,411655350,2500,2500,2500,2500,0
|
|
20240102,130400,411655350,2500,2500,2500,2500,1
|
|
20240102,130300,411652850,2485,2500,2500,2485,217
|
|
20240102,130200,411113140,2505,2505,2505,2505,0
|
|
20240102,130100,411113140,2505,2505,2505,2505,0
|
|
20240102,130000,411113140,2505,2505,2505,2505,1
|
|
20240102,125900,411110635,2505,2505,2505,2505,13
|
|
20240102,125800,411078070,2505,2505,2505,2505,0
|
|
20240102,125700,411078070,2505,2505,2505,2505,0
|
|
20240102,125600,411078070,2505,2505,2505,2505,1
|
|
20240102,125500,411075565,2500,2500,2500,2500,0
|
|
20240102,125400,411075565,2500,2500,2500,2500,0
|
|
20240102,125300,411075565,2500,2500,2500,2500,0
|
|
20240102,125200,411075565,2500,2500,2500,2500,1579
|
|
20240102,125100,407128065,2500,2500,2500,2500,1
|
|
20240102,125000,407125565,2500,2500,2500,2500,0
|
|
20240102,124900,407125565,2500,2500,2500,2500,1
|
|
20240102,124800,407123065,2500,2500,2500,2500,11
|
|
20240102,124700,407095565,2500,2500,2500,2500,1
|
|
20240102,124600,407093065,2490,2490,2490,2490,1
|
|
20240102,124500,407090575,2500,2500,2500,2500,2
|
|
20240102,124400,407085575,2490,2490,2490,2490,1
|
|
20240102,124300,407083085,2500,2500,2500,2500,0
|
|
20240102,124200,407083085,2500,2500,2500,2500,1
|
|
20240102,124100,407080585,2500,2500,2500,2500,0
|
|
20240102,124000,407080585,2500,2500,2500,2500,1000
|
|
20240102,123900,404580585,2500,2500,2500,2500,2
|
|
20240102,123800,404575585,2485,2500,2500,2485,35
|
|
20240102,123700,404488580,2485,2500,2500,2485,201
|
|
20240102,123600,403988905,2490,2490,2490,2490,0
|
|
20240102,123500,403988905,2490,2490,2490,2490,10
|
|
20240102,123400,403964005,2500,2500,2500,2500,0
|
|
20240102,123300,403964005,2500,2500,2500,2500,0
|
|
20240102,123200,403964005,2500,2500,2500,2500,1
|
|
20240102,123100,403961505,2500,2500,2500,2500,1
|
|
20240102,123000,403959005,2500,2500,2500,2500,0
|
|
20240102,122900,403959005,2500,2500,2500,2500,0
|
|
20240102,122800,403959005,2500,2500,2500,2500,0
|
|
20240102,122700,403959005,2500,2500,2500,2500,1
|
|
20240102,122600,403956505,2500,2490,2500,2490,16
|
|
20240102,122500,403916565,2490,2500,2500,2490,51
|
|
20240102,122400,403789565,2500,2495,2500,2495,21
|
|
20240102,122300,403737145,2495,2495,2495,2495,0
|
|
20240102,122200,403737145,2495,2495,2495,2495,0
|
|
20240102,122100,403737145,2495,2495,2495,2495,1
|
|
20240102,122000,403734650,2495,2495,2495,2495,102
|
|
20240102,121900,403480160,2495,2495,2495,2495,778
|
|
20240102,121800,401539050,2495,2495,2495,2495,0
|
|
20240102,121700,401539050,2495,2495,2495,2495,0
|
|
20240102,121600,401539050,2495,2495,2495,2495,0
|
|
20240102,121500,401539050,2495,2495,2495,2495,20
|
|
20240102,121400,401489150,2495,2495,2495,2495,3
|
|
20240102,121300,401481665,2495,2495,2495,2495,0
|
|
20240102,121200,401481665,2495,2495,2495,2495,2
|
|
20240102,121100,401476675,2495,2495,2495,2495,0
|
|
20240102,121000,401476675,2495,2480,2495,2475,1363
|
|
20240102,120900,398098305,2495,2495,2495,2495,0
|
|
20240102,120800,398098305,2495,2495,2495,2495,50
|
|
20240102,120700,397973555,2495,2495,2500,2495,310
|
|
20240102,120600,397200080,2495,2490,2495,2490,201
|
|
20240102,120500,396699585,2490,2490,2490,2490,5
|
|
20240102,120400,396687135,2490,2490,2490,2490,5
|
|
20240102,120300,396674685,2490,2490,2490,2490,12
|
|
20240102,120200,396644805,2480,2480,2480,2480,2862
|
|
20240102,120100,389547045,2480,2480,2480,2480,148
|
|
20240102,120000,389180005,2490,2480,2490,2480,246
|
|
20240102,115900,388569905,2480,2480,2480,2480,910
|
|
20240102,115800,386313105,2480,2475,2480,2470,501
|
|
20240102,115700,385075375,2480,2470,2480,2470,26
|
|
20240102,115600,385011125,2470,2480,2480,2470,131
|
|
20240102,115500,384686745,2470,2475,2475,2470,1000
|
|
20240102,115400,382216730,2470,2475,2475,2470,1596
|
|
20240102,115300,378268305,2480,2480,2480,2480,30
|
|
20240102,115200,378193905,2480,2480,2480,2480,100
|
|
20240102,115100,377945905,2480,2480,2480,2480,1
|
|
20240102,115000,377943425,2480,2480,2480,2480,20
|
|
20240102,114900,377893825,2480,2480,2480,2480,31
|
|
20240102,114800,377816945,2475,2475,2475,2475,192
|
|
20240102,114700,377341745,2480,2480,2480,2480,100
|
|
20240102,114600,377093745,2480,2480,2480,2480,1
|
|
20240102,114500,377091265,2480,2480,2480,2480,0
|
|
20240102,114400,377091265,2480,2480,2480,2480,0
|
|
20240102,114300,377091265,2480,2480,2480,2480,0
|
|
20240102,114200,377091265,2480,2480,2480,2480,105
|
|
20240102,114100,376830865,2480,2480,2480,2480,0
|
|
20240102,114000,376830865,2480,2480,2480,2480,0
|
|
20240102,113900,376830865,2480,2480,2480,2480,21
|
|
20240102,113800,376778785,2480,2480,2480,2480,56
|
|
20240102,113700,376639905,2485,2485,2485,2485,0
|
|
20240102,113600,376639905,2485,2485,2485,2485,2
|
|
20240102,113500,376634935,2485,2485,2485,2485,65
|
|
20240102,113400,376473410,2480,2480,2480,2480,288
|
|
20240102,113300,375759170,2480,2485,2485,2480,616
|
|
20240102,113200,374228425,2485,2485,2485,2485,6
|
|
20240102,113100,374213515,2485,2480,2485,2480,101
|
|
20240102,113000,373963030,2485,2485,2485,2485,5
|
|
20240102,112900,373950605,2485,2475,2485,2470,2629
|
|
20240102,112800,367433190,2475,2475,2475,2475,904
|
|
20240102,112700,365195790,2455,2475,2475,2455,425
|
|
20240102,112600,364143935,2475,2460,2475,2460,10961
|
|
20240102,112500,337168850,2455,2470,2470,2455,291
|
|
20240102,112400,336453155,2470,2470,2470,2470,2
|
|
20240102,112300,336448215,2470,2470,2470,2470,401
|
|
20240102,112200,335457745,2470,2465,2470,2465,957
|
|
20240102,112100,333093995,2460,2470,2470,2435,8716
|
|
20240102,112000,311739725,2475,2475,2475,2475,140
|
|
20240102,111900,311393225,2480,2475,2480,2475,12
|
|
20240102,111800,311363470,2480,2465,2480,2465,101
|
|
20240102,111700,311114040,2460,2460,2460,2460,1010
|
|
20240102,111600,308629440,2460,2460,2470,2460,2716
|
|
20240102,111500,301947950,2470,2465,2470,2465,1670
|
|
20240102,111400,297828870,2465,2470,2470,2465,3142
|
|
20240102,111300,290074115,2470,2470,2475,2470,2350
|
|
20240102,111200,284259615,2475,2475,2475,2475,1618
|
|
20240102,111100,280255065,2480,2480,2480,2480,3202
|
|
20240102,111000,272314105,2480,2480,2480,2480,22
|
|
20240102,110900,272259545,2480,2480,2480,2480,1
|
|
20240102,110800,272257065,2475,2475,2475,2475,1001
|
|
20240102,110700,269779590,2480,2480,2480,2480,1001
|
|
20240102,110600,267297110,2480,2470,2480,2470,12516
|
|
20240102,110500,236286880,2480,2475,2480,2470,2506
|
|
20240102,110400,230084550,2475,2475,2475,2470,638
|
|
20240102,110300,228508500,2480,2480,2480,2480,0
|
|
20240102,110200,228508500,2480,2475,2480,2475,114
|
|
20240102,110100,228226335,2475,2480,2480,2475,159
|
|
20240102,110000,227832515,2480,2480,2480,2480,200
|
|
20240102,105900,227336515,2480,2480,2480,2480,580
|
|
20240102,105800,225898115,2480,2480,2480,2480,1020
|
|
20240102,105700,223368515,2475,2475,2475,2475,5
|
|
20240102,105600,223356140,2475,2470,2475,2470,4390
|
|
20240102,105500,212505250,2475,2480,2485,2475,3898
|
|
20240102,105400,202845910,2485,2490,2490,2485,55
|
|
20240102,105300,202709210,2490,2490,2490,2490,50
|
|
20240102,105200,202584710,2490,2485,2490,2485,409
|
|
20240102,105100,201568070,2485,2485,2490,2485,2647
|
|
20240102,105000,194985225,2485,2490,2490,2485,14
|
|
20240102,104900,194950415,2490,2485,2490,2485,603
|
|
20240102,104800,193449405,2490,2485,2500,2485,504
|
|
20240102,104700,192196935,2500,2500,2500,2500,1
|
|
20240102,104600,192194435,2485,2485,2500,2485,1437
|
|
20240102,104500,188623475,2485,2495,2495,2480,6030
|
|
20240102,104400,173633605,2505,2505,2505,2505,1
|
|
20240102,104300,173631100,2505,2505,2505,2505,1
|
|
20240102,104200,173628595,2505,2505,2505,2505,0
|
|
20240102,104100,173628595,2505,2505,2505,2505,100
|
|
20240102,104000,173378095,2505,2505,2505,2505,100
|
|
20240102,103900,173127595,2505,2505,2505,2495,879
|
|
20240102,103800,170929920,2510,2510,2510,2510,501
|
|
20240102,103700,169672410,2505,2505,2505,2505,5
|
|
20240102,103600,169659885,2520,2520,2520,2520,1
|
|
20240102,103500,169657365,2515,2515,2515,2515,505
|
|
20240102,103400,168387290,2505,2505,2505,2505,0
|
|
20240102,103300,168387290,2505,2520,2520,2505,52
|
|
20240102,103200,168257000,2510,2520,2520,2510,484
|
|
20240102,103100,167039120,2520,2510,2520,2505,4904
|
|
20240102,103000,154740305,2505,2520,2520,2505,3000
|
|
20240102,102900,147204400,2535,2525,2535,2520,865
|
|
20240102,102800,145022370,2525,2525,2525,2525,11
|
|
20240102,102700,144994595,2525,2525,2525,2525,433
|
|
20240102,102600,143901270,2525,2535,2535,2525,604
|
|
20240102,102500,142372160,2540,2560,2560,2540,7045
|
|
20240102,102400,124472040,2560,2560,2560,2545,817
|
|
20240102,102300,122380595,2560,2535,2560,2535,5036
|
|
20240102,102200,109590200,2535,2510,2535,2510,6575
|
|
20240102,102100,93021155,2495,2510,2510,2495,34
|
|
20240102,102000,92936250,2495,2510,2510,2495,6722
|
|
20240102,101900,76100060,2510,2510,2510,2510,505
|
|
20240102,101800,74832510,2510,2505,2515,2505,2235
|
|
20240102,101700,69222755,2510,2510,2515,2510,1050
|
|
20240102,101600,66587250,2520,2520,2520,2520,2
|
|
20240102,101500,66582210,2520,2530,2530,2500,500
|
|
20240102,101400,65322885,2530,2500,2530,2500,886
|
|
20240102,101300,63100555,2505,2505,2505,2505,1
|
|
20240102,101200,63098050,2500,2490,2500,2490,388
|
|
20240102,101100,62128150,2490,2490,2490,2480,8694
|
|
20240102,101000,40565725,2485,2500,2500,2485,1195
|
|
20240102,100900,37588695,2500,2500,2500,2500,0
|
|
20240102,100800,37588695,2500,2495,2500,2480,1021
|
|
20240102,100700,35048660,2495,2500,2500,2480,1013
|
|
20240102,100600,32536385,2480,2485,2500,2475,4270
|
|
20240102,100500,21932870,2485,2485,2485,2485,500
|
|
20240102,100400,20690370,2485,2480,2495,2475,2575
|
|
20240102,100300,14297930,2475,2490,2490,2475,2012
|
|
20240102,100200,9317500,2490,2490,2490,2490,245
|
|
20240102,100100,8707450,2490,2485,2490,2485,35
|
|
20240102,100000,8620425,2475,2475,2475,2475,3483
|