619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191600,621410220,2265,2265,2265,2265,11233
|
|
20240108,191500,621410220,2265,2265,2265,2265,0
|
|
20240108,191400,621410220,2265,2265,2265,2265,0
|
|
20240108,191300,621410220,2265,2265,2265,2265,0
|
|
20240108,191200,621410220,2265,2265,2265,2265,0
|
|
20240108,191100,621410220,2265,2265,2265,2265,0
|
|
20240108,191000,621410220,2265,2265,2265,2265,0
|
|
20240108,190900,621410220,2265,2265,2265,2265,0
|
|
20240108,190800,621410220,2265,2265,2265,2265,0
|
|
20240108,190700,621410220,2265,2265,2265,2265,0
|
|
20240108,190600,621410220,2265,2265,2265,2265,0
|
|
20240108,190500,621410220,2265,2265,2265,2265,0
|
|
20240108,190400,621410220,2265,2265,2265,2265,0
|
|
20240108,190300,621410220,2265,2265,2265,2265,0
|
|
20240108,190200,621410220,2265,2265,2265,2265,0
|
|
20240108,190100,621410220,2265,2265,2265,2265,0
|
|
20240108,190000,621410220,2265,2265,2265,2265,0
|
|
20240108,185900,621410220,2265,2265,2265,2265,0
|
|
20240108,185800,621410220,2265,2265,2265,2265,0
|
|
20240108,185700,621410220,2265,2265,2265,2265,0
|
|
20240108,185600,621410220,2265,2265,2265,2265,0
|
|
20240108,185500,621410220,2265,2265,2265,2265,0
|
|
20240108,185400,621410220,2265,2265,2265,2265,0
|
|
20240108,185300,621410220,2265,2265,2265,2265,0
|
|
20240108,185200,621410220,2265,2265,2265,2265,0
|
|
20240108,185100,621410220,2265,2265,2265,2265,0
|
|
20240108,185000,621410220,2265,2265,2265,2265,0
|
|
20240108,184900,621410220,2265,2265,2265,2265,0
|
|
20240108,184800,621410220,2265,2265,2265,2265,0
|
|
20240108,184700,621410220,2265,2265,2265,2265,0
|
|
20240108,184600,621410220,2265,2265,2265,2265,11233
|
|
20240108,184500,621410220,2265,2265,2265,2265,0
|
|
20240108,184400,621410220,2265,2265,2265,2265,0
|
|
20240108,184300,621410220,2265,2265,2265,2265,0
|
|
20240108,184200,621410220,2265,2265,2265,2265,0
|
|
20240108,184100,621410220,2265,2265,2265,2265,0
|
|
20240108,184000,621410220,2265,2265,2265,2265,0
|
|
20240108,183900,621410220,2265,2265,2265,2265,0
|
|
20240108,183800,621410220,2265,2265,2265,2265,0
|
|
20240108,183700,621410220,2265,2265,2265,2265,0
|
|
20240108,183600,621410220,2265,2265,2265,2265,0
|
|
20240108,183500,621410220,2265,2265,2265,2265,0
|
|
20240108,183400,621410220,2265,2265,2265,2265,0
|
|
20240108,183300,621410220,2265,2265,2265,2265,0
|
|
20240108,183200,621410220,2265,2265,2265,2265,0
|
|
20240108,183100,621410220,2265,2265,2265,2265,0
|
|
20240108,183000,621410220,2265,2265,2265,2265,0
|
|
20240108,182900,621410220,2265,2265,2265,2265,0
|
|
20240108,182800,621410220,2265,2265,2265,2265,0
|
|
20240108,182700,621410220,2265,2265,2265,2265,0
|
|
20240108,182600,621410220,2265,2265,2265,2265,0
|
|
20240108,182500,621410220,2265,2265,2265,2265,0
|
|
20240108,182400,621410220,2265,2265,2265,2265,0
|
|
20240108,182300,621410220,2265,2265,2265,2265,0
|
|
20240108,182200,621410220,2265,2265,2265,2265,0
|
|
20240108,182100,621410220,2265,2265,2265,2265,0
|
|
20240108,182000,621410220,2265,2265,2265,2265,0
|
|
20240108,181900,621410220,2265,2265,2265,2265,0
|
|
20240108,181800,621410220,2265,2265,2265,2265,0
|
|
20240108,181700,621410220,2265,2265,2265,2265,0
|
|
20240108,181600,621410220,2265,2265,2265,2265,11233
|
|
20240108,181500,621410220,2265,2265,2265,2265,0
|
|
20240108,181400,621410220,2265,2265,2265,2265,0
|
|
20240108,181300,621410220,2265,2265,2265,2265,0
|
|
20240108,181200,621410220,2265,2265,2265,2265,0
|
|
20240108,181100,621410220,2265,2265,2265,2265,0
|
|
20240108,181000,621410220,2265,2265,2265,2265,0
|
|
20240108,180900,621410220,2265,2265,2265,2265,0
|
|
20240108,180800,621410220,2265,2265,2265,2265,0
|
|
20240108,180700,621410220,2265,2265,2265,2265,0
|
|
20240108,180600,621410220,2265,2265,2265,2265,0
|
|
20240108,180500,621410220,2265,2265,2265,2265,0
|
|
20240108,180400,621410220,2265,2265,2265,2265,0
|
|
20240108,180300,621410220,2265,2265,2265,2265,0
|
|
20240108,180200,621410220,2265,2265,2265,2265,0
|
|
20240108,180100,621410220,2265,2265,2265,2265,0
|
|
20240108,180000,621410220,2265,2265,2265,2265,0
|
|
20240108,175900,621410220,2265,2265,2265,2265,0
|
|
20240108,175800,621410220,2265,2265,2265,2265,0
|
|
20240108,175700,621410220,2265,2265,2265,2265,0
|
|
20240108,175600,621410220,2265,2265,2265,2265,0
|
|
20240108,175500,621410220,2265,2265,2265,2265,0
|
|
20240108,175400,621410220,2265,2265,2265,2265,0
|
|
20240108,175300,621410220,2265,2265,2265,2265,0
|
|
20240108,175200,621410220,2265,2265,2265,2265,0
|
|
20240108,175100,621410220,2265,2265,2265,2265,0
|
|
20240108,175000,621410220,2265,2265,2265,2265,0
|
|
20240108,174900,621410220,2265,2265,2265,2265,0
|
|
20240108,174800,621410220,2265,2265,2265,2265,0
|
|
20240108,174700,621410220,2265,2265,2265,2265,0
|
|
20240108,174600,621410220,2265,2265,2265,2265,11233
|
|
20240108,174500,621410220,2265,2265,2265,2265,0
|
|
20240108,174400,621410220,2265,2265,2265,2265,0
|
|
20240108,174300,621410220,2265,2265,2265,2265,0
|
|
20240108,174200,621410220,2265,2265,2265,2265,0
|
|
20240108,174100,621410220,2265,2265,2265,2265,0
|
|
20240108,174000,621410220,2265,2265,2265,2265,0
|
|
20240108,173900,621410220,2265,2265,2265,2265,0
|
|
20240108,173800,621410220,2265,2265,2265,2265,0
|
|
20240108,173700,621410220,2265,2265,2265,2265,0
|
|
20240108,173600,621410220,2265,2265,2265,2265,0
|
|
20240108,173500,621410220,2265,2265,2265,2265,0
|
|
20240108,173400,621410220,2265,2265,2265,2265,0
|
|
20240108,173300,621410220,2265,2265,2265,2265,0
|
|
20240108,173200,621410220,2265,2265,2265,2265,0
|
|
20240108,173100,621410220,2265,2265,2265,2265,0
|
|
20240108,173000,621410220,2265,2265,2265,2265,0
|
|
20240108,172900,621410220,2265,2265,2265,2265,0
|
|
20240108,172800,621410220,2265,2265,2265,2265,0
|
|
20240108,172700,621410220,2265,2265,2265,2265,0
|
|
20240108,172600,621410220,2265,2265,2265,2265,0
|
|
20240108,172500,621410220,2265,2265,2265,2265,0
|
|
20240108,172400,621410220,2265,2265,2265,2265,0
|
|
20240108,172300,621410220,2265,2265,2265,2265,0
|
|
20240108,172200,621410220,2265,2265,2265,2265,0
|
|
20240108,172100,621410220,2265,2265,2265,2265,0
|
|
20240108,172000,621410220,2265,2265,2265,2265,0
|
|
20240108,171900,621410220,2265,2265,2265,2265,0
|
|
20240108,171800,621410220,2265,2265,2265,2265,0
|
|
20240108,171700,621410220,2265,2265,2265,2265,0
|
|
20240108,171600,621410220,2265,2265,2265,2265,11233
|
|
20240108,171500,621410220,2265,2265,2265,2265,0
|
|
20240108,171400,621410220,2265,2265,2265,2265,0
|
|
20240108,171300,621410220,2265,2265,2265,2265,0
|
|
20240108,171200,621410220,2265,2265,2265,2265,0
|
|
20240108,171100,621410220,2265,2265,2265,2265,0
|
|
20240108,171000,621410220,2265,2265,2265,2265,0
|
|
20240108,170900,621410220,2265,2265,2265,2265,0
|
|
20240108,170800,621410220,2265,2265,2265,2265,0
|
|
20240108,170700,621410220,2265,2265,2265,2265,0
|
|
20240108,170600,621410220,2265,2265,2265,2265,0
|
|
20240108,170500,621410220,2265,2265,2265,2265,0
|
|
20240108,170400,621410220,2265,2265,2265,2265,0
|
|
20240108,170300,621410220,2265,2265,2265,2265,0
|
|
20240108,170200,621410220,2265,2265,2265,2265,0
|
|
20240108,170100,621410220,2265,2265,2265,2265,0
|
|
20240108,170000,621410220,2265,2265,2265,2265,0
|
|
20240108,165900,621410220,2265,2265,2265,2265,0
|
|
20240108,165800,621410220,2265,2265,2265,2265,0
|
|
20240108,165700,621410220,2265,2265,2265,2265,0
|
|
20240108,165600,621410220,2265,2265,2265,2265,0
|
|
20240108,165500,621410220,2265,2265,2265,2265,0
|
|
20240108,165400,621410220,2265,2265,2265,2265,0
|
|
20240108,165300,621410220,2265,2265,2265,2265,0
|
|
20240108,165200,621410220,2265,2265,2265,2265,0
|
|
20240108,165100,621410220,2265,2265,2265,2265,0
|
|
20240108,165000,621410220,2265,2265,2265,2265,0
|
|
20240108,164900,621410220,2265,2265,2265,2265,0
|
|
20240108,164800,621410220,2265,2265,2265,2265,0
|
|
20240108,164700,621410220,2265,2265,2265,2265,0
|
|
20240108,164600,621410220,2265,2265,2265,2265,11233
|
|
20240108,164500,621410220,2265,2265,2265,2265,0
|
|
20240108,164400,621410220,2265,2265,2265,2265,0
|
|
20240108,164300,621410220,2265,2265,2265,2265,0
|
|
20240108,164200,621410220,2265,2265,2265,2265,0
|
|
20240108,164100,621410220,2265,2265,2265,2265,0
|
|
20240108,164000,621410220,2265,2265,2265,2265,0
|
|
20240108,163900,621410220,2265,2265,2265,2265,0
|
|
20240108,163800,621410220,2265,2265,2265,2265,0
|
|
20240108,163700,621410220,2265,2265,2265,2265,0
|
|
20240108,163600,621410220,2265,2265,2265,2265,0
|
|
20240108,163500,621410220,2265,2265,2265,2265,0
|
|
20240108,163400,621410220,2265,2265,2265,2265,0
|
|
20240108,163300,621410220,2265,2265,2265,2265,0
|
|
20240108,163200,621410220,2265,2265,2265,2265,0
|
|
20240108,163100,621410220,2265,2265,2265,2265,0
|
|
20240108,163000,621410220,2265,2265,2265,2265,0
|
|
20240108,162900,621410220,2265,2265,2265,2265,0
|
|
20240108,162800,621410220,2265,2265,2265,2265,0
|
|
20240108,162700,621410220,2265,2265,2265,2265,0
|
|
20240108,162600,621410220,2265,2265,2265,2265,0
|
|
20240108,162500,621410220,2265,2265,2265,2265,0
|
|
20240108,162400,621410220,2265,2265,2265,2265,0
|
|
20240108,162300,621410220,2265,2265,2265,2265,0
|
|
20240108,162200,621410220,2265,2265,2265,2265,0
|
|
20240108,162100,621410220,2265,2265,2265,2265,0
|
|
20240108,162000,621410220,2265,2265,2265,2265,0
|
|
20240108,161900,621410220,2265,2265,2265,2265,0
|
|
20240108,161800,621410220,2265,2265,2265,2265,0
|
|
20240108,161700,621410220,2265,2265,2265,2265,0
|
|
20240108,161600,621410220,2265,2265,2265,2265,11233
|
|
20240108,161500,621410220,2265,2265,2265,2265,0
|
|
20240108,161400,621410220,2265,2265,2265,2265,0
|
|
20240108,161300,621410220,2265,2265,2265,2265,0
|
|
20240108,161200,621410220,2265,2265,2265,2265,0
|
|
20240108,161100,621410220,2265,2265,2265,2265,0
|
|
20240108,161000,621410220,2265,2265,2265,2265,0
|
|
20240108,160900,621410220,2265,2265,2265,2265,0
|
|
20240108,160800,621410220,2265,2265,2265,2265,0
|
|
20240108,160700,621410220,2265,2265,2265,2265,0
|
|
20240108,160600,621410220,2265,2265,2265,2265,0
|
|
20240108,160500,621410220,2265,2265,2265,2265,0
|
|
20240108,160400,621410220,2265,2265,2265,2265,0
|
|
20240108,160300,621410220,2265,2265,2265,2265,0
|
|
20240108,160200,621410220,2265,2265,2265,2265,0
|
|
20240108,160100,621410220,2265,2265,2265,2265,0
|
|
20240108,160000,621410220,2265,2265,2265,2265,0
|
|
20240108,155900,621410220,2265,2265,2265,2265,0
|
|
20240108,155800,621410220,2265,2265,2265,2265,0
|
|
20240108,155700,621410220,2265,2265,2265,2265,0
|
|
20240108,155600,621410220,2265,2265,2265,2265,0
|
|
20240108,155500,621410220,2265,2265,2265,2265,0
|
|
20240108,155400,621410220,2265,2265,2265,2265,0
|
|
20240108,155300,621410220,2265,2265,2265,2265,0
|
|
20240108,155200,621410220,2265,2265,2265,2265,0
|
|
20240108,155100,621410220,2265,2265,2265,2265,0
|
|
20240108,155000,621410220,2265,2265,2265,2265,0
|
|
20240108,154900,621410220,2265,2265,2265,2265,0
|
|
20240108,154800,621410220,2265,2265,2265,2265,0
|
|
20240108,154700,621410220,2265,2265,2265,2265,0
|
|
20240108,154600,621410220,2265,2265,2265,2265,11233
|
|
20240108,154500,621410220,2265,2265,2265,2265,0
|
|
20240108,154400,621410220,2265,2265,2265,2265,0
|
|
20240108,154300,621410220,2265,2265,2265,2265,0
|
|
20240108,154200,621410220,2265,2265,2265,2265,0
|
|
20240108,154100,621410220,2265,2265,2265,2265,0
|
|
20240108,154000,621410220,2265,2265,2265,2265,0
|
|
20240108,153900,621410220,2265,2265,2265,2265,0
|
|
20240108,153800,621410220,2265,2265,2265,2265,0
|
|
20240108,153700,621410220,2265,2265,2265,2265,0
|
|
20240108,153600,621410220,2265,2265,2265,2265,0
|
|
20240108,153500,621410220,2265,2265,2265,2265,0
|
|
20240108,153400,621410220,2265,2265,2265,2265,0
|
|
20240108,153300,621410220,2265,2265,2265,2265,0
|
|
20240108,153200,621410220,2265,2265,2265,2265,0
|
|
20240108,153100,621410220,2265,2265,2265,2265,0
|
|
20240108,153000,621410220,2265,2265,2265,2265,11233
|
|
20240108,152900,595967475,2280,2280,2280,2280,0
|
|
20240108,152800,595967475,2280,2280,2280,2280,0
|
|
20240108,152700,595967475,2280,2280,2280,2280,0
|
|
20240108,152600,595967475,2280,2280,2280,2280,0
|
|
20240108,152500,595967475,2280,2280,2280,2280,0
|
|
20240108,152400,595967475,2280,2280,2280,2280,0
|
|
20240108,152300,595967475,2280,2280,2280,2280,0
|
|
20240108,152200,595967475,2280,2280,2280,2280,0
|
|
20240108,152100,595967475,2280,2280,2280,2280,0
|
|
20240108,152000,595967475,2280,2280,2280,2280,0
|
|
20240108,151900,595967475,2280,2280,2280,2280,500
|
|
20240108,151800,594827475,2275,2275,2275,2275,100
|
|
20240108,151700,594599975,2275,2275,2280,2275,1366
|
|
20240108,151600,591492320,2280,2280,2280,2280,500
|
|
20240108,151500,590352320,2280,2275,2280,2275,1002
|
|
20240108,151400,588072760,2275,2275,2275,2275,3012
|
|
20240108,151300,581220460,2280,2280,2280,2280,0
|
|
20240108,151200,581220460,2280,2280,2280,2280,0
|
|
20240108,151100,581220460,2280,2280,2280,2280,1
|
|
20240108,151000,581218180,2275,2275,2275,2275,0
|
|
20240108,150900,581218180,2275,2280,2285,2275,1783
|
|
20240108,150800,577155435,2280,2280,2280,2280,0
|
|
20240108,150700,577155435,2280,2280,2280,2280,200
|
|
20240108,150600,576699435,2285,2285,2285,2285,0
|
|
20240108,150500,576699435,2285,2285,2285,2285,0
|
|
20240108,150400,576699435,2285,2280,2285,2280,4
|
|
20240108,150300,576690310,2280,2280,2280,2280,2
|
|
20240108,150200,576685750,2280,2280,2280,2280,919
|
|
20240108,150100,574590430,2280,2280,2280,2280,1
|
|
20240108,150000,574588150,2275,2275,2275,2275,0
|
|
20240108,145900,574588150,2275,2280,2280,2275,897
|
|
20240108,145800,572544970,2280,2280,2280,2280,1100
|
|
20240108,145700,570036970,2275,2275,2275,2275,0
|
|
20240108,145600,570036970,2275,2275,2275,2275,28
|
|
20240108,145500,569973270,2280,2280,2280,2280,0
|
|
20240108,145400,569973270,2280,2280,2280,2280,0
|
|
20240108,145300,569973270,2280,2275,2280,2275,31
|
|
20240108,145200,569902740,2280,2280,2280,2280,7
|
|
20240108,145100,569886780,2280,2280,2280,2280,50
|
|
20240108,145000,569772780,2280,2280,2280,2280,100
|
|
20240108,144900,569544780,2280,2280,2280,2280,0
|
|
20240108,144800,569544780,2280,2280,2280,2280,0
|
|
20240108,144700,569544780,2280,2280,2280,2280,1
|
|
20240108,144600,569542500,2270,2270,2270,2270,0
|
|
20240108,144500,569542500,2270,2270,2270,2270,0
|
|
20240108,144400,569542500,2270,2270,2270,2270,500
|
|
20240108,144300,568407500,2270,2270,2270,2270,500
|
|
20240108,144200,567272500,2270,2275,2275,2270,651
|
|
20240108,144100,565794220,2280,2280,2280,2280,0
|
|
20240108,144000,565794220,2280,2280,2280,2280,0
|
|
20240108,143900,565794220,2280,2280,2280,2280,1
|
|
20240108,143800,565791940,2275,2275,2275,2275,1
|
|
20240108,143700,565789665,2285,2285,2285,2285,1
|
|
20240108,143600,565787380,2285,2280,2285,2280,4802
|
|
20240108,143500,554838805,2280,2280,2280,2280,0
|
|
20240108,143400,554838805,2280,2280,2280,2270,3
|
|
20240108,143300,554831975,2270,2270,2270,2270,0
|
|
20240108,143200,554831975,2270,2270,2270,2270,0
|
|
20240108,143100,554831975,2270,2280,2280,2270,501
|
|
20240108,143000,553694695,2270,2270,2270,2270,0
|
|
20240108,142900,553694695,2270,2270,2270,2270,11
|
|
20240108,142800,553669725,2280,2280,2280,2280,0
|
|
20240108,142700,553669725,2280,2280,2280,2280,0
|
|
20240108,142600,553669725,2280,2270,2280,2270,295
|
|
20240108,142500,553000025,2280,2280,2280,2280,15
|
|
20240108,142400,552965825,2280,2280,2280,2280,86
|
|
20240108,142300,552769745,2285,2285,2285,2285,1
|
|
20240108,142200,552767460,2285,2280,2285,2280,35
|
|
20240108,142100,552687490,2280,2280,2280,2280,300
|
|
20240108,142000,552003490,2265,2265,2265,2265,0
|
|
20240108,141900,552003490,2265,2270,2270,2265,1500
|
|
20240108,141800,548601010,2280,2280,2280,2280,0
|
|
20240108,141700,548601010,2280,2280,2280,2280,0
|
|
20240108,141600,548601010,2280,2280,2280,2280,0
|
|
20240108,141500,548601010,2280,2270,2280,2265,5896
|
|
20240108,141400,535241495,2270,2270,2270,2270,500
|
|
20240108,141300,534106495,2280,2280,2280,2280,1381
|
|
20240108,141200,530957815,2280,2280,2280,2280,0
|
|
20240108,141100,530957815,2280,2280,2280,2280,1
|
|
20240108,141000,530955535,2275,2275,2275,2275,0
|
|
20240108,140900,530955535,2275,2275,2275,2275,0
|
|
20240108,140800,530955535,2275,2275,2275,2275,400
|
|
20240108,140700,530045535,2275,2275,2275,2275,1
|
|
20240108,140600,530043260,2275,2275,2275,2275,300
|
|
20240108,140500,529360760,2275,2275,2275,2275,0
|
|
20240108,140400,529360760,2275,2275,2275,2275,0
|
|
20240108,140300,529360760,2275,2275,2275,2275,233
|
|
20240108,140200,528830685,2275,2275,2275,2275,0
|
|
20240108,140100,528830685,2275,2275,2275,2275,0
|
|
20240108,140000,528830685,2275,2275,2275,2275,0
|
|
20240108,135900,528830685,2275,2275,2275,2275,511
|
|
20240108,135800,527668160,2275,2275,2275,2275,1
|
|
20240108,135700,527665885,2270,2275,2275,2270,1477
|
|
20240108,135600,524313070,2275,2270,2275,2270,31
|
|
20240108,135500,524242695,2275,2275,2275,2275,21
|
|
20240108,135400,524194920,2275,2275,2275,2275,0
|
|
20240108,135300,524194920,2275,2275,2275,2275,0
|
|
20240108,135200,524194920,2275,2270,2275,2270,1521
|
|
20240108,135100,520742245,2275,2275,2275,2275,0
|
|
20240108,135000,520742245,2275,2265,2275,2265,223
|
|
20240108,134900,520237140,2265,2270,2275,2265,1014
|
|
20240108,134800,517935425,2270,2275,2275,2270,1510
|
|
20240108,134700,514507720,2270,2270,2270,2270,300
|
|
20240108,134600,513826720,2270,2270,2270,2270,200
|
|
20240108,134500,513372720,2275,2270,2275,2270,151
|
|
20240108,134400,513029945,2275,2275,2275,2275,80
|
|
20240108,134300,512847945,2275,2275,2275,2275,0
|
|
20240108,134200,512847945,2275,2275,2275,2275,0
|
|
20240108,134100,512847945,2275,2275,2275,2275,0
|
|
20240108,134000,512847945,2275,2275,2275,2275,4
|
|
20240108,133900,512838845,2275,2275,2275,2275,0
|
|
20240108,133800,512838845,2275,2275,2275,2275,5
|
|
20240108,133700,512827470,2275,2270,2275,2270,529
|
|
20240108,133600,511626635,2270,2270,2270,2270,0
|
|
20240108,133500,511626635,2270,2270,2270,2270,0
|
|
20240108,133400,511626635,2270,2270,2270,2270,113
|
|
20240108,133300,511370125,2270,2270,2270,2270,0
|
|
20240108,133200,511370125,2270,2270,2270,2270,0
|
|
20240108,133100,511370125,2270,2270,2270,2270,1000
|
|
20240108,133000,509100125,2275,2275,2275,2275,0
|
|
20240108,132900,509100125,2275,2275,2275,2275,1
|
|
20240108,132800,509097850,2275,2275,2275,2275,200
|
|
20240108,132700,508642850,2275,2275,2275,2275,0
|
|
20240108,132600,508642850,2275,2275,2275,2275,113
|
|
20240108,132500,508385775,2280,2280,2280,2280,0
|
|
20240108,132400,508385775,2280,2275,2280,2275,501
|
|
20240108,132300,507245995,2275,2275,2275,2275,0
|
|
20240108,132200,507245995,2275,2270,2275,2270,1457
|
|
20240108,132100,503931670,2270,2270,2270,2270,891
|
|
20240108,132000,501909100,2270,2270,2270,2270,0
|
|
20240108,131900,501909100,2270,2270,2270,2270,550
|
|
20240108,131800,500660600,2275,2275,2275,2275,0
|
|
20240108,131700,500660600,2275,2275,2275,2275,0
|
|
20240108,131600,500660600,2275,2275,2275,2275,0
|
|
20240108,131500,500660600,2275,2275,2275,2275,1
|
|
20240108,131400,500658325,2270,2270,2270,2270,1877
|
|
20240108,131300,496397535,2275,2275,2275,2275,0
|
|
20240108,131200,496397535,2275,2275,2275,2275,0
|
|
20240108,131100,496397535,2275,2275,2275,2275,0
|
|
20240108,131000,496397535,2275,2275,2275,2275,10
|
|
20240108,130900,496374785,2275,2275,2275,2275,0
|
|
20240108,130800,496374785,2275,2275,2275,2275,1
|
|
20240108,130700,496372510,2270,2270,2270,2270,0
|
|
20240108,130600,496372510,2270,2270,2270,2270,157
|
|
20240108,130500,496016120,2270,2270,2270,2270,101
|
|
20240108,130400,495786850,2270,2275,2275,2270,2723
|
|
20240108,130300,489605635,2275,2275,2275,2275,100
|
|
20240108,130200,489378135,2280,2280,2280,2280,2
|
|
20240108,130100,489373575,2285,2285,2285,2285,0
|
|
20240108,130000,489373575,2285,2285,2285,2285,0
|
|
20240108,125900,489373575,2285,2275,2285,2270,826
|
|
20240108,125800,487496590,2275,2285,2285,2275,14
|
|
20240108,125700,487464730,2275,2275,2275,2275,0
|
|
20240108,125600,487464730,2275,2275,2275,2275,0
|
|
20240108,125500,487464730,2275,2275,2275,2275,0
|
|
20240108,125400,487464730,2275,2275,2275,2275,0
|
|
20240108,125300,487464730,2275,2275,2275,2275,100
|
|
20240108,125200,487237230,2275,2275,2275,2275,200
|
|
20240108,125100,486782230,2285,2285,2285,2285,1
|
|
20240108,125000,486779945,2280,2280,2280,2280,0
|
|
20240108,124900,486779945,2280,2280,2280,2280,0
|
|
20240108,124800,486779945,2280,2280,2280,2280,0
|
|
20240108,124700,486779945,2280,2280,2280,2280,0
|
|
20240108,124600,486779945,2280,2280,2280,2280,500
|
|
20240108,124500,485639945,2285,2285,2285,2285,0
|
|
20240108,124400,485639945,2285,2290,2290,2285,2394
|
|
20240108,124300,480169605,2290,2290,2290,2290,1
|
|
20240108,124200,480167315,2290,2285,2290,2285,5002
|
|
20240108,124100,468737735,2285,2285,2285,2285,0
|
|
20240108,124000,468737735,2285,2285,2285,2285,2
|
|
20240108,123900,468733165,2270,2270,2270,2270,10003
|
|
20240108,123800,446026355,2270,2270,2270,2270,5
|
|
20240108,123700,446015005,2270,2270,2270,2270,10
|
|
20240108,123600,445992305,2270,2270,2270,2270,540
|
|
20240108,123500,444766505,2270,2270,2270,2270,5120
|
|
20240108,123400,433144105,2270,2270,2270,2270,10000
|
|
20240108,123300,410444105,2270,2280,2280,2270,10994
|
|
20240108,123200,385462195,2280,2280,2280,2280,0
|
|
20240108,123100,385462195,2280,2280,2280,2280,0
|
|
20240108,123000,385462195,2280,2280,2280,2280,500
|
|
20240108,122900,384322195,2280,2280,2280,2280,0
|
|
20240108,122800,384322195,2280,2280,2280,2280,2
|
|
20240108,122700,384317635,2280,2280,2280,2280,0
|
|
20240108,122600,384317635,2280,2280,2280,2280,0
|
|
20240108,122500,384317635,2280,2280,2280,2280,803
|
|
20240108,122400,382486795,2285,2285,2285,2285,0
|
|
20240108,122300,382486795,2285,2285,2285,2285,0
|
|
20240108,122200,382486795,2285,2285,2285,2285,0
|
|
20240108,122100,382486795,2285,2285,2285,2285,1
|
|
20240108,122000,382484510,2280,2280,2280,2280,0
|
|
20240108,121900,382484510,2280,2285,2285,2280,6
|
|
20240108,121800,382470820,2280,2280,2280,2280,0
|
|
20240108,121700,382470820,2280,2280,2280,2280,0
|
|
20240108,121600,382470820,2280,2280,2280,2280,0
|
|
20240108,121500,382470820,2280,2280,2280,2280,0
|
|
20240108,121400,382470820,2280,2280,2280,2280,0
|
|
20240108,121300,382470820,2280,2280,2280,2280,118
|
|
20240108,121200,382201780,2280,2280,2280,2280,0
|
|
20240108,121100,382201780,2280,2280,2280,2280,0
|
|
20240108,121000,382201780,2280,2280,2280,2280,0
|
|
20240108,120900,382201780,2280,2280,2280,2280,100
|
|
20240108,120800,381973780,2285,2285,2285,2285,0
|
|
20240108,120700,381973780,2285,2285,2285,2285,1
|
|
20240108,120600,381971495,2280,2280,2280,2280,0
|
|
20240108,120500,381971495,2280,2280,2280,2280,500
|
|
20240108,120400,380831495,2285,2285,2285,2285,1
|
|
20240108,120300,380829210,2280,2275,2280,2275,2716
|
|
20240108,120200,374640320,2275,2280,2280,2275,4851
|
|
20240108,120100,363590145,2280,2280,2280,2280,5265
|
|
20240108,120000,351585945,2285,2285,2285,2285,0
|
|
20240108,115900,351585945,2285,2285,2285,2285,0
|
|
20240108,115800,351585945,2285,2280,2285,2280,301
|
|
20240108,115700,350899660,2280,2280,2280,2280,0
|
|
20240108,115600,350899660,2280,2280,2280,2280,62
|
|
20240108,115500,350758300,2285,2285,2285,2285,0
|
|
20240108,115400,350758300,2285,2285,2285,2285,0
|
|
20240108,115300,350758300,2285,2285,2285,2285,43
|
|
20240108,115200,350660045,2285,2280,2285,2280,601
|
|
20240108,115100,349289760,2285,2285,2285,2285,10
|
|
20240108,115000,349266910,2285,2285,2285,2285,190
|
|
20240108,114900,348832760,2290,2290,2290,2290,0
|
|
20240108,114800,348832760,2290,2290,2290,2290,0
|
|
20240108,114700,348832760,2290,2290,2290,2290,0
|
|
20240108,114600,348832760,2290,2290,2290,2290,0
|
|
20240108,114500,348832760,2290,2290,2290,2290,2
|
|
20240108,114400,348828180,2290,2290,2290,2290,0
|
|
20240108,114300,348828180,2290,2290,2290,2290,0
|
|
20240108,114200,348828180,2290,2290,2290,2290,0
|
|
20240108,114100,348828180,2290,2290,2290,2290,0
|
|
20240108,114000,348828180,2290,2290,2290,2290,0
|
|
20240108,113900,348828180,2290,2290,2290,2290,0
|
|
20240108,113800,348828180,2290,2285,2290,2285,23
|
|
20240108,113700,348775620,2285,2285,2285,2285,978
|
|
20240108,113600,346540890,2290,2285,2290,2285,9
|
|
20240108,113500,346520320,2285,2285,2285,2285,218
|
|
20240108,113400,346022190,2285,2285,2285,2285,500
|
|
20240108,113300,344879690,2290,2290,2290,2290,1
|
|
20240108,113200,344877400,2285,2290,2290,2285,101
|
|
20240108,113100,344646610,2285,2285,2285,2285,500
|
|
20240108,113000,343504110,2285,2285,2285,2285,0
|
|
20240108,112900,343504110,2285,2285,2285,2285,800
|
|
20240108,112800,341676110,2285,2285,2285,2285,1
|
|
20240108,112700,341673825,2285,2285,2285,2285,2037
|
|
20240108,112600,337019280,2285,2285,2285,2285,1500
|
|
20240108,112500,333591780,2290,2290,2290,2290,0
|
|
20240108,112400,333591780,2290,2290,2290,2290,0
|
|
20240108,112300,333591780,2290,2290,2290,2290,0
|
|
20240108,112200,333591780,2290,2290,2290,2290,4500
|
|
20240108,112100,323286780,2295,2295,2295,2295,50
|
|
20240108,112000,323172030,2295,2290,2295,2290,224
|
|
20240108,111900,322659065,2290,2290,2290,2290,0
|
|
20240108,111800,322659065,2290,2290,2290,2290,200
|
|
20240108,111700,322201065,2295,2285,2295,2285,23
|
|
20240108,111600,322148500,2295,2290,2295,2285,348
|
|
20240108,111500,321351620,2290,2290,2295,2290,165
|
|
20240108,111400,320973765,2295,2290,2295,2290,2284
|
|
20240108,111300,315734800,2290,2290,2290,2290,2
|
|
20240108,111200,315730220,2290,2290,2295,2290,604
|
|
20240108,111100,314347055,2290,2280,2295,2280,7374
|
|
20240108,111000,297467080,2285,2285,2290,2285,8
|
|
20240108,110900,297448790,2280,2280,2280,2280,92
|
|
20240108,110800,297239030,2290,2290,2290,2290,219
|
|
20240108,110700,296737520,2290,2290,2290,2290,3
|
|
20240108,110600,296730650,2290,2290,2290,2290,219
|
|
20240108,110500,296229140,2285,2285,2285,2285,44
|
|
20240108,110400,296128600,2290,2290,2290,2290,0
|
|
20240108,110300,296128600,2290,2285,2290,2285,449
|
|
20240108,110200,295102630,2290,2290,2290,2290,1
|
|
20240108,110100,295100340,2290,2285,2290,2285,770
|
|
20240108,110000,293340885,2290,2290,2290,2290,1
|
|
20240108,105900,293338595,2290,2290,2290,2290,29
|
|
20240108,105800,293272185,2290,2285,2290,2285,6
|
|
20240108,105700,293258470,2285,2290,2290,2285,5
|
|
20240108,105600,293247035,2290,2290,2290,2290,2042
|
|
20240108,105500,288570855,2290,2290,2290,2290,0
|
|
20240108,105400,288570855,2290,2280,2290,2280,9666
|
|
20240108,105300,266464350,2285,2275,2285,2275,91
|
|
20240108,105200,266257315,2285,2285,2285,2285,2
|
|
20240108,105100,266252745,2275,2280,2280,2275,543
|
|
20240108,105000,265014920,2280,2280,2280,2280,1890
|
|
20240108,104900,260705720,2280,2280,2280,2280,200
|
|
20240108,104800,260249720,2280,2280,2280,2280,1678
|
|
20240108,104700,256423880,2285,2285,2285,2285,1
|
|
20240108,104600,256421595,2280,2280,2280,2280,12
|
|
20240108,104500,256394235,2285,2285,2290,2285,2214
|
|
20240108,104400,251335240,2285,2280,2285,2280,3
|
|
20240108,104300,251328395,2285,2290,2290,2285,443
|
|
20240108,104200,250314350,2285,2285,2290,2285,6119
|
|
20240108,104100,236332425,2280,2280,2280,2280,0
|
|
20240108,104000,236332425,2280,2280,2280,2280,2982
|
|
20240108,103900,229533465,2280,2285,2285,2280,2402
|
|
20240108,103800,224054990,2290,2290,2290,2290,0
|
|
20240108,103700,224054990,2290,2290,2290,2290,301
|
|
20240108,103600,223365700,2290,2290,2290,2290,0
|
|
20240108,103500,223365700,2290,2290,2290,2290,1
|
|
20240108,103400,223363410,2280,2280,2280,2280,161
|
|
20240108,103300,222996330,2290,2290,2290,2290,1
|
|
20240108,103200,222994040,2285,2290,2290,2285,660
|
|
20240108,103100,221485140,2290,2290,2290,2290,1
|
|
20240108,103000,221482850,2280,2290,2290,2280,91
|
|
20240108,102900,221275360,2290,2290,2290,2290,100
|
|
20240108,102800,221046360,2290,2290,2290,2290,512
|
|
20240108,102700,219873880,2285,2280,2285,2280,1052
|
|
20240108,102600,217470065,2280,2285,2285,2280,51
|
|
20240108,102500,217353535,2285,2285,2285,2285,0
|
|
20240108,102400,217353535,2285,2280,2285,2280,501
|
|
20240108,102300,216211250,2285,2280,2285,2280,2094
|
|
20240108,102200,211431460,2280,2280,2280,2280,3350
|
|
20240108,102100,203793460,2285,2285,2285,2285,0
|
|
20240108,102000,203793460,2285,2285,2285,2285,3
|
|
20240108,101900,203786605,2285,2285,2285,2285,2188
|
|
20240108,101800,198787025,2285,2285,2285,2285,1
|
|
20240108,101700,198784740,2280,2280,2280,2280,461
|
|
20240108,101600,197733660,2285,2280,2285,2280,21
|
|
20240108,101500,197685775,2285,2285,2285,2285,0
|
|
20240108,101400,197685775,2285,2285,2285,2285,0
|
|
20240108,101300,197685775,2285,2285,2285,2285,1437
|
|
20240108,101200,194402230,2285,2290,2290,2285,310
|
|
20240108,101100,193692835,2285,2285,2290,2285,1013
|
|
20240108,101000,191378070,2290,2290,2290,2290,2294
|
|
20240108,100900,186124810,2285,2285,2290,2285,409
|
|
20240108,100800,185190240,2290,2290,2290,2280,945
|
|
20240108,100700,183030930,2290,2285,2290,2285,6378
|
|
20240108,100600,168438530,2285,2275,2285,2275,2261
|
|
20240108,100500,163283640,2280,2275,2280,2275,4369
|
|
20240108,100400,153344160,2275,2265,2275,2265,4
|
|
20240108,100300,153335090,2275,2270,2275,2270,1416
|
|
20240108,100200,150120755,2265,2265,2265,2265,560
|
|
20240108,100100,148852355,2265,2265,2265,2265,550
|
|
20240108,100000,147606605,2270,2270,2270,2270,0
|
|
20240108,095900,147606605,2270,2270,2270,2270,20
|
|
20240108,095800,147561205,2270,2265,2270,2265,355
|
|
20240108,095700,146757120,2265,2265,2265,2265,100
|
|
20240108,095600,146530620,2270,2270,2270,2270,0
|
|
20240108,095500,146530620,2270,2270,2270,2270,0
|
|
20240108,095400,146530620,2270,2270,2270,2260,52
|
|
20240108,095300,146413080,2260,2270,2270,2260,384
|
|
20240108,095200,145545210,2270,2270,2270,2260,640
|
|
20240108,095100,144093310,2270,2270,2270,2270,0
|
|
20240108,095000,144093310,2270,2270,2270,2270,0
|
|
20240108,094900,144093310,2270,2270,2270,2270,500
|
|
20240108,094800,142958310,2270,2270,2270,2260,61
|
|
20240108,094700,142820340,2260,2270,2270,2260,18
|
|
20240108,094600,142779585,2260,2270,2270,2260,93
|
|
20240108,094500,142569275,2270,2270,2270,2270,43
|
|
20240108,094400,142471665,2260,2265,2265,2260,1317
|
|
20240108,094300,139492200,2265,2265,2265,2260,205
|
|
20240108,094200,139028875,2265,2260,2265,2260,11
|
|
20240108,094100,139003965,2265,2265,2265,2265,0
|
|
20240108,094000,139003965,2265,2265,2265,2265,0
|
|
20240108,093900,139003965,2265,2260,2265,2260,851
|
|
20240108,093800,137080700,2270,2265,2270,2265,46
|
|
20240108,093700,136976505,2265,2265,2265,2265,3124
|
|
20240108,093600,129900645,2270,2270,2270,2270,349
|
|
20240108,093500,129108415,2265,2265,2265,2265,1378
|
|
20240108,093400,125987245,2265,2265,2265,2260,505
|
|
20240108,093300,124845925,2265,2265,2265,2265,2
|
|
20240108,093200,124841395,2260,2265,2265,2260,901
|
|
20240108,093100,122805130,2260,2265,2265,2260,913
|
|
20240108,093000,120741250,2270,2270,2270,2265,751
|
|
20240108,092900,119040225,2265,2270,2270,2265,1039
|
|
20240108,092800,116686885,2265,2265,2265,2265,1139
|
|
20240108,092700,114107050,2270,2265,2270,2265,2284
|
|
20240108,092600,108933785,2270,2270,2270,2270,1100
|
|
20240108,092500,106436785,2270,2270,2270,2270,100
|
|
20240108,092400,106209785,2270,2270,2270,2270,200
|
|
20240108,092300,105755785,2270,2270,2270,2270,1
|
|
20240108,092200,105753515,2270,2270,2270,2270,200
|
|
20240108,092100,105299515,2270,2270,2270,2270,4
|
|
20240108,092000,105290435,2270,2265,2270,2265,790
|
|
20240108,091900,103501080,2275,2270,2275,2270,101
|
|
20240108,091800,103271805,2275,2265,2275,2265,11
|
|
20240108,091700,103246880,2265,2265,2265,2265,5
|
|
20240108,091600,103235555,2265,2265,2265,2265,50
|
|
20240108,091500,103122305,2275,2265,2275,2265,2
|
|
20240108,091400,103117765,2270,2270,2270,2270,1686
|
|
20240108,091300,99290545,2270,2270,2270,2270,4651
|
|
20240108,091200,88732775,2265,2265,2270,2265,1647
|
|
20240108,091100,85002315,2260,2260,2260,2260,892
|
|
20240108,091000,82986395,2265,2265,2265,2265,199
|
|
20240108,090900,82535660,2265,2260,2265,2250,805
|
|
20240108,090800,80717565,2265,2265,2270,2255,3211
|
|
20240108,090700,73464640,2270,2265,2270,2265,1632
|
|
20240108,090600,69768150,2250,2250,2270,2250,279
|
|
20240108,090500,69140380,2270,2265,2270,2265,1001
|
|
20240108,090400,66873110,2265,2245,2265,2245,7
|
|
20240108,090300,66857355,2265,2250,2265,2250,5379
|
|
20240108,090200,54754575,2250,2265,2265,2250,1110
|
|
20240108,090100,52257060,2255,2255,2260,2240,18370
|
|
20240108,090000,10994305,2260,2270,2280,2260,4857
|