619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,573281285,2280,2280,2280,2280,12192
|
|
20240109,191500,573281285,2280,2280,2280,2280,0
|
|
20240109,191400,573281285,2280,2280,2280,2280,0
|
|
20240109,191300,573281285,2280,2280,2280,2280,0
|
|
20240109,191200,573281285,2280,2280,2280,2280,0
|
|
20240109,191100,573281285,2280,2280,2280,2280,0
|
|
20240109,191000,573281285,2280,2280,2280,2280,0
|
|
20240109,190900,573281285,2280,2280,2280,2280,0
|
|
20240109,190800,573281285,2280,2280,2280,2280,0
|
|
20240109,190700,573281285,2280,2280,2280,2280,0
|
|
20240109,190600,573281285,2280,2280,2280,2280,0
|
|
20240109,190500,573281285,2280,2280,2280,2280,0
|
|
20240109,190400,573281285,2280,2280,2280,2280,0
|
|
20240109,190300,573281285,2280,2280,2280,2280,0
|
|
20240109,190200,573281285,2280,2280,2280,2280,0
|
|
20240109,190100,573281285,2280,2280,2280,2280,0
|
|
20240109,190000,573281285,2280,2280,2280,2280,0
|
|
20240109,185900,573281285,2280,2280,2280,2280,0
|
|
20240109,185800,573281285,2280,2280,2280,2280,0
|
|
20240109,185700,573281285,2280,2280,2280,2280,0
|
|
20240109,185600,573281285,2280,2280,2280,2280,0
|
|
20240109,185500,573281285,2280,2280,2280,2280,0
|
|
20240109,185400,573281285,2280,2280,2280,2280,0
|
|
20240109,185300,573281285,2280,2280,2280,2280,0
|
|
20240109,185200,573281285,2280,2280,2280,2280,0
|
|
20240109,185100,573281285,2280,2280,2280,2280,0
|
|
20240109,185000,573281285,2280,2280,2280,2280,0
|
|
20240109,184900,573281285,2280,2280,2280,2280,0
|
|
20240109,184800,573281285,2280,2280,2280,2280,0
|
|
20240109,184700,573281285,2280,2280,2280,2280,0
|
|
20240109,184600,573281285,2280,2280,2280,2280,12192
|
|
20240109,184500,573281285,2280,2280,2280,2280,0
|
|
20240109,184400,573281285,2280,2280,2280,2280,0
|
|
20240109,184300,573281285,2280,2280,2280,2280,0
|
|
20240109,184200,573281285,2280,2280,2280,2280,0
|
|
20240109,184100,573281285,2280,2280,2280,2280,0
|
|
20240109,184000,573281285,2280,2280,2280,2280,0
|
|
20240109,183900,573281285,2280,2280,2280,2280,0
|
|
20240109,183800,573281285,2280,2280,2280,2280,0
|
|
20240109,183700,573281285,2280,2280,2280,2280,0
|
|
20240109,183600,573281285,2280,2280,2280,2280,0
|
|
20240109,183500,573281285,2280,2280,2280,2280,0
|
|
20240109,183400,573281285,2280,2280,2280,2280,0
|
|
20240109,183300,573281285,2280,2280,2280,2280,0
|
|
20240109,183200,573281285,2280,2280,2280,2280,0
|
|
20240109,183100,573281285,2280,2280,2280,2280,0
|
|
20240109,183000,573281285,2280,2280,2280,2280,0
|
|
20240109,182900,573281285,2280,2280,2280,2280,0
|
|
20240109,182800,573281285,2280,2280,2280,2280,0
|
|
20240109,182700,573281285,2280,2280,2280,2280,0
|
|
20240109,182600,573281285,2280,2280,2280,2280,0
|
|
20240109,182500,573281285,2280,2280,2280,2280,0
|
|
20240109,182400,573281285,2280,2280,2280,2280,0
|
|
20240109,182300,573281285,2280,2280,2280,2280,0
|
|
20240109,182200,573281285,2280,2280,2280,2280,0
|
|
20240109,182100,573281285,2280,2280,2280,2280,0
|
|
20240109,182000,573281285,2280,2280,2280,2280,0
|
|
20240109,181900,573281285,2280,2280,2280,2280,0
|
|
20240109,181800,573281285,2280,2280,2280,2280,0
|
|
20240109,181700,573281285,2280,2280,2280,2280,0
|
|
20240109,181600,573281285,2280,2280,2280,2280,12192
|
|
20240109,181500,573281285,2280,2280,2280,2280,0
|
|
20240109,181400,573281285,2280,2280,2280,2280,0
|
|
20240109,181300,573281285,2280,2280,2280,2280,0
|
|
20240109,181200,573281285,2280,2280,2280,2280,0
|
|
20240109,181100,573281285,2280,2280,2280,2280,0
|
|
20240109,181000,573281285,2280,2280,2280,2280,0
|
|
20240109,180900,573281285,2280,2280,2280,2280,0
|
|
20240109,180800,573281285,2280,2280,2280,2280,0
|
|
20240109,180700,573281285,2280,2280,2280,2280,0
|
|
20240109,180600,573281285,2280,2280,2280,2280,0
|
|
20240109,180500,573281285,2280,2280,2280,2280,0
|
|
20240109,180400,573281285,2280,2280,2280,2280,0
|
|
20240109,180300,573281285,2280,2280,2280,2280,0
|
|
20240109,180200,573281285,2280,2280,2280,2280,0
|
|
20240109,180100,573281285,2280,2280,2280,2280,0
|
|
20240109,180000,573281285,2280,2280,2280,2280,0
|
|
20240109,175900,573281285,2280,2280,2280,2280,0
|
|
20240109,175800,573281285,2280,2280,2280,2280,0
|
|
20240109,175700,573281285,2280,2280,2280,2280,0
|
|
20240109,175600,573281285,2280,2280,2280,2280,0
|
|
20240109,175500,573281285,2280,2280,2280,2280,0
|
|
20240109,175400,573281285,2280,2280,2280,2280,0
|
|
20240109,175300,573281285,2280,2280,2280,2280,0
|
|
20240109,175200,573281285,2280,2280,2280,2280,0
|
|
20240109,175100,573281285,2280,2280,2280,2280,0
|
|
20240109,175000,573281285,2280,2280,2280,2280,0
|
|
20240109,174900,573281285,2280,2280,2280,2280,0
|
|
20240109,174800,573281285,2280,2280,2280,2280,0
|
|
20240109,174700,573281285,2280,2280,2280,2280,0
|
|
20240109,174600,573281285,2280,2280,2280,2280,12192
|
|
20240109,174500,573281285,2280,2280,2280,2280,0
|
|
20240109,174400,573281285,2280,2280,2280,2280,0
|
|
20240109,174300,573281285,2280,2280,2280,2280,0
|
|
20240109,174200,573281285,2280,2280,2280,2280,0
|
|
20240109,174100,573281285,2280,2280,2280,2280,0
|
|
20240109,174000,573281285,2280,2280,2280,2280,0
|
|
20240109,173900,573281285,2280,2280,2280,2280,0
|
|
20240109,173800,573281285,2280,2280,2280,2280,0
|
|
20240109,173700,573281285,2280,2280,2280,2280,0
|
|
20240109,173600,573281285,2280,2280,2280,2280,0
|
|
20240109,173500,573281285,2280,2280,2280,2280,0
|
|
20240109,173400,573281285,2280,2280,2280,2280,0
|
|
20240109,173300,573281285,2280,2280,2280,2280,0
|
|
20240109,173200,573281285,2280,2280,2280,2280,0
|
|
20240109,173100,573281285,2280,2280,2280,2280,0
|
|
20240109,173000,573281285,2280,2280,2280,2280,0
|
|
20240109,172900,573281285,2280,2280,2280,2280,0
|
|
20240109,172800,573281285,2280,2280,2280,2280,0
|
|
20240109,172700,573281285,2280,2280,2280,2280,0
|
|
20240109,172600,573281285,2280,2280,2280,2280,0
|
|
20240109,172500,573281285,2280,2280,2280,2280,0
|
|
20240109,172400,573281285,2280,2280,2280,2280,0
|
|
20240109,172300,573281285,2280,2280,2280,2280,0
|
|
20240109,172200,573281285,2280,2280,2280,2280,0
|
|
20240109,172100,573281285,2280,2280,2280,2280,0
|
|
20240109,172000,573281285,2280,2280,2280,2280,0
|
|
20240109,171900,573281285,2280,2280,2280,2280,0
|
|
20240109,171800,573281285,2280,2280,2280,2280,0
|
|
20240109,171700,573281285,2280,2280,2280,2280,0
|
|
20240109,171600,573281285,2280,2280,2280,2280,12192
|
|
20240109,171500,573281285,2280,2280,2280,2280,0
|
|
20240109,171400,573281285,2280,2280,2280,2280,0
|
|
20240109,171300,573281285,2280,2280,2280,2280,0
|
|
20240109,171200,573281285,2280,2280,2280,2280,0
|
|
20240109,171100,573281285,2280,2280,2280,2280,0
|
|
20240109,171000,573281285,2280,2280,2280,2280,0
|
|
20240109,170900,573281285,2280,2280,2280,2280,0
|
|
20240109,170800,573281285,2280,2280,2280,2280,0
|
|
20240109,170700,573281285,2280,2280,2280,2280,0
|
|
20240109,170600,573281285,2280,2280,2280,2280,0
|
|
20240109,170500,573281285,2280,2280,2280,2280,0
|
|
20240109,170400,573281285,2280,2280,2280,2280,0
|
|
20240109,170300,573281285,2280,2280,2280,2280,0
|
|
20240109,170200,573281285,2280,2280,2280,2280,0
|
|
20240109,170100,573281285,2280,2280,2280,2280,0
|
|
20240109,170000,573281285,2280,2280,2280,2280,0
|
|
20240109,165900,573281285,2280,2280,2280,2280,0
|
|
20240109,165800,573281285,2280,2280,2280,2280,0
|
|
20240109,165700,573281285,2280,2280,2280,2280,0
|
|
20240109,165600,573281285,2280,2280,2280,2280,0
|
|
20240109,165500,573281285,2280,2280,2280,2280,0
|
|
20240109,165400,573281285,2280,2280,2280,2280,0
|
|
20240109,165300,573281285,2280,2280,2280,2280,0
|
|
20240109,165200,573281285,2280,2280,2280,2280,0
|
|
20240109,165100,573281285,2280,2280,2280,2280,0
|
|
20240109,165000,573281285,2280,2280,2280,2280,0
|
|
20240109,164900,573281285,2280,2280,2280,2280,0
|
|
20240109,164800,573281285,2280,2280,2280,2280,0
|
|
20240109,164700,573281285,2280,2280,2280,2280,0
|
|
20240109,164600,573281285,2280,2280,2280,2280,12192
|
|
20240109,164500,573281285,2280,2280,2280,2280,0
|
|
20240109,164400,573281285,2280,2280,2280,2280,0
|
|
20240109,164300,573281285,2280,2280,2280,2280,0
|
|
20240109,164200,573281285,2280,2280,2280,2280,0
|
|
20240109,164100,573281285,2280,2280,2280,2280,0
|
|
20240109,164000,573281285,2280,2280,2280,2280,0
|
|
20240109,163900,573281285,2280,2280,2280,2280,0
|
|
20240109,163800,573281285,2280,2280,2280,2280,0
|
|
20240109,163700,573281285,2280,2280,2280,2280,0
|
|
20240109,163600,573281285,2280,2280,2280,2280,0
|
|
20240109,163500,573281285,2280,2280,2280,2280,0
|
|
20240109,163400,573281285,2280,2280,2280,2280,0
|
|
20240109,163300,573281285,2280,2280,2280,2280,0
|
|
20240109,163200,573281285,2280,2280,2280,2280,0
|
|
20240109,163100,573281285,2280,2280,2280,2280,0
|
|
20240109,163000,573281285,2280,2280,2280,2280,0
|
|
20240109,162900,573281285,2280,2280,2280,2280,0
|
|
20240109,162800,573281285,2280,2280,2280,2280,0
|
|
20240109,162700,573281285,2280,2280,2280,2280,0
|
|
20240109,162600,573281285,2280,2280,2280,2280,0
|
|
20240109,162500,573281285,2280,2280,2280,2280,0
|
|
20240109,162400,573281285,2280,2280,2280,2280,0
|
|
20240109,162300,573281285,2280,2280,2280,2280,0
|
|
20240109,162200,573281285,2280,2280,2280,2280,0
|
|
20240109,162100,573281285,2280,2280,2280,2280,0
|
|
20240109,162000,573281285,2280,2280,2280,2280,0
|
|
20240109,161900,573281285,2280,2280,2280,2280,0
|
|
20240109,161800,573281285,2280,2280,2280,2280,0
|
|
20240109,161700,573281285,2280,2280,2280,2280,0
|
|
20240109,161600,573281285,2280,2280,2280,2280,12192
|
|
20240109,161500,573281285,2280,2280,2280,2280,0
|
|
20240109,161400,573281285,2280,2280,2280,2280,0
|
|
20240109,161300,573281285,2280,2280,2280,2280,0
|
|
20240109,161200,573281285,2280,2280,2280,2280,0
|
|
20240109,161100,573281285,2280,2280,2280,2280,0
|
|
20240109,161000,573281285,2280,2280,2280,2280,0
|
|
20240109,160900,573281285,2280,2280,2280,2280,0
|
|
20240109,160800,573281285,2280,2280,2280,2280,0
|
|
20240109,160700,573281285,2280,2280,2280,2280,0
|
|
20240109,160600,573281285,2280,2280,2280,2280,0
|
|
20240109,160500,573281285,2280,2280,2280,2280,0
|
|
20240109,160400,573281285,2280,2280,2280,2280,0
|
|
20240109,160300,573281285,2280,2280,2280,2280,0
|
|
20240109,160200,573281285,2280,2280,2280,2280,0
|
|
20240109,160100,573281285,2280,2280,2280,2280,0
|
|
20240109,160000,573281285,2280,2280,2280,2280,0
|
|
20240109,155900,573281285,2280,2280,2280,2280,0
|
|
20240109,155800,573281285,2280,2280,2280,2280,0
|
|
20240109,155700,573281285,2280,2280,2280,2280,0
|
|
20240109,155600,573281285,2280,2280,2280,2280,0
|
|
20240109,155500,573281285,2280,2280,2280,2280,0
|
|
20240109,155400,573281285,2280,2280,2280,2280,0
|
|
20240109,155300,573281285,2280,2280,2280,2280,0
|
|
20240109,155200,573281285,2280,2280,2280,2280,0
|
|
20240109,155100,573281285,2280,2280,2280,2280,0
|
|
20240109,155000,573281285,2280,2280,2280,2280,0
|
|
20240109,154900,573281285,2280,2280,2280,2280,0
|
|
20240109,154800,573281285,2280,2280,2280,2280,0
|
|
20240109,154700,573281285,2280,2280,2280,2280,0
|
|
20240109,154600,573281285,2280,2280,2280,2280,12192
|
|
20240109,154500,573281285,2280,2280,2280,2280,0
|
|
20240109,154400,573281285,2280,2280,2280,2280,0
|
|
20240109,154300,573281285,2280,2280,2280,2280,0
|
|
20240109,154200,573281285,2280,2280,2280,2280,0
|
|
20240109,154100,573281285,2280,2280,2280,2280,0
|
|
20240109,154000,573281285,2280,2280,2280,2280,0
|
|
20240109,153900,573281285,2280,2280,2280,2280,0
|
|
20240109,153800,573281285,2280,2280,2280,2280,0
|
|
20240109,153700,573281285,2280,2280,2280,2280,0
|
|
20240109,153600,573281285,2280,2280,2280,2280,0
|
|
20240109,153500,573281285,2280,2280,2280,2280,0
|
|
20240109,153400,573281285,2280,2280,2280,2280,0
|
|
20240109,153300,573281285,2280,2280,2280,2280,0
|
|
20240109,153200,573281285,2280,2280,2280,2280,0
|
|
20240109,153100,573281285,2280,2280,2280,2280,0
|
|
20240109,153000,573281285,2280,2280,2280,2280,12192
|
|
20240109,152900,545483525,2290,2290,2290,2290,0
|
|
20240109,152800,545483525,2290,2290,2290,2290,0
|
|
20240109,152700,545483525,2290,2290,2290,2290,0
|
|
20240109,152600,545483525,2290,2290,2290,2290,0
|
|
20240109,152500,545483525,2290,2290,2290,2290,0
|
|
20240109,152400,545483525,2290,2290,2290,2290,0
|
|
20240109,152300,545483525,2290,2290,2290,2290,0
|
|
20240109,152200,545483525,2290,2290,2290,2290,0
|
|
20240109,152100,545483525,2290,2290,2290,2290,0
|
|
20240109,152000,545483525,2290,2290,2290,2290,0
|
|
20240109,151900,545483525,2290,2290,2290,2290,0
|
|
20240109,151800,545483525,2290,2290,2290,2290,0
|
|
20240109,151700,545483525,2290,2290,2290,2290,1
|
|
20240109,151600,545481235,2285,2285,2285,2285,12078
|
|
20240109,151500,517883005,2285,2285,2285,2285,1577
|
|
20240109,151400,514279560,2285,2285,2285,2285,1156
|
|
20240109,151300,511638100,2285,2285,2285,2285,0
|
|
20240109,151200,511638100,2285,2285,2285,2285,0
|
|
20240109,151100,511638100,2285,2280,2285,2275,2735
|
|
20240109,151000,505407690,2285,2285,2285,2285,1
|
|
20240109,150900,505405405,2280,2280,2280,2280,1000
|
|
20240109,150800,503125405,2285,2285,2285,2285,0
|
|
20240109,150700,503125405,2285,2285,2285,2285,1
|
|
20240109,150600,503123120,2270,2280,2280,2270,13404
|
|
20240109,150500,472599860,2285,2285,2285,2285,333
|
|
20240109,150400,471838955,2285,2285,2285,2285,0
|
|
20240109,150300,471838955,2285,2285,2285,2285,0
|
|
20240109,150200,471838955,2285,2285,2285,2285,660
|
|
20240109,150100,470330855,2285,2285,2285,2285,0
|
|
20240109,150000,470330855,2285,2285,2285,2285,0
|
|
20240109,145900,470330855,2285,2285,2285,2285,0
|
|
20240109,145800,470330855,2285,2285,2285,2285,0
|
|
20240109,145700,470330855,2285,2285,2285,2285,1
|
|
20240109,145600,470328570,2280,2280,2280,2280,1424
|
|
20240109,145500,467081850,2280,2280,2280,2280,0
|
|
20240109,145400,467081850,2280,2280,2280,2280,1
|
|
20240109,145300,467079570,2275,2280,2280,2275,2902
|
|
20240109,145200,460463015,2280,2280,2280,2280,0
|
|
20240109,145100,460463015,2280,2280,2280,2280,0
|
|
20240109,145000,460463015,2280,2280,2280,2280,6
|
|
20240109,144900,460449335,2280,2280,2280,2280,1
|
|
20240109,144800,460447055,2275,2275,2275,2275,250
|
|
20240109,144700,459878305,2280,2280,2280,2280,0
|
|
20240109,144600,459878305,2280,2275,2280,2275,153
|
|
20240109,144500,459530220,2280,2280,2280,2280,148
|
|
20240109,144400,459192780,2280,2280,2280,2280,10
|
|
20240109,144300,459169980,2280,2280,2280,2280,0
|
|
20240109,144200,459169980,2280,2280,2280,2280,0
|
|
20240109,144100,459169980,2280,2280,2280,2280,0
|
|
20240109,144000,459169980,2280,2275,2280,2275,5
|
|
20240109,143900,459158585,2280,2280,2280,2280,9
|
|
20240109,143800,459138065,2275,2280,2285,2275,1101
|
|
20240109,143700,456630070,2280,2280,2285,2280,801
|
|
20240109,143600,454803785,2285,2285,2285,2285,0
|
|
20240109,143500,454803785,2285,2285,2285,2285,1
|
|
20240109,143400,454801500,2280,2275,2280,2275,731
|
|
20240109,143300,453134825,2275,2275,2275,2275,1
|
|
20240109,143200,453132550,2280,2280,2280,2280,0
|
|
20240109,143100,453132550,2280,2280,2280,2280,0
|
|
20240109,143000,453132550,2280,2280,2280,2280,577
|
|
20240109,142900,451816990,2280,2280,2280,2280,0
|
|
20240109,142800,451816990,2280,2280,2280,2280,0
|
|
20240109,142700,451816990,2280,2280,2280,2280,400
|
|
20240109,142600,450904990,2285,2285,2285,2285,1
|
|
20240109,142500,450902705,2280,2280,2280,2280,100
|
|
20240109,142400,450674705,2280,2280,2280,2280,535
|
|
20240109,142300,449454905,2285,2285,2285,2280,504
|
|
20240109,142200,448304265,2280,2280,2280,2280,1120
|
|
20240109,142100,445750665,2285,2285,2285,2285,0
|
|
20240109,142000,445750665,2285,2285,2285,2285,1
|
|
20240109,141900,445748380,2280,2280,2280,2280,0
|
|
20240109,141800,445748380,2280,2280,2280,2280,0
|
|
20240109,141700,445748380,2280,2285,2285,2280,805
|
|
20240109,141600,443912955,2285,2285,2285,2285,0
|
|
20240109,141500,443912955,2285,2285,2285,2285,0
|
|
20240109,141400,443912955,2285,2285,2285,2285,0
|
|
20240109,141300,443912955,2285,2285,2285,2285,250
|
|
20240109,141200,443341705,2280,2280,2280,2280,100
|
|
20240109,141100,443113705,2280,2280,2280,2280,194
|
|
20240109,141000,442671385,2285,2285,2285,2285,1
|
|
20240109,140900,442669100,2280,2280,2280,2280,711
|
|
20240109,140800,441048020,2285,2280,2285,2280,201
|
|
20240109,140700,440589735,2280,2280,2280,2280,130
|
|
20240109,140600,440293335,2285,2285,2285,2285,0
|
|
20240109,140500,440293335,2285,2285,2285,2285,2
|
|
20240109,140400,440288765,2290,2290,2290,2290,0
|
|
20240109,140300,440288765,2290,2290,2290,2290,1
|
|
20240109,140200,440286475,2285,2285,2285,2285,0
|
|
20240109,140100,440286475,2285,2285,2285,2285,1045
|
|
20240109,140000,437898650,2290,2285,2290,2285,1001
|
|
20240109,135900,435611360,2285,2285,2290,2285,3762
|
|
20240109,135800,426999450,2290,2280,2290,2280,5708
|
|
20240109,135700,413958655,2275,2280,2280,2275,221
|
|
20240109,135600,413455875,2275,2275,2275,2275,720
|
|
20240109,135500,411817875,2285,2280,2285,2275,1001
|
|
20240109,135400,409539440,2285,2280,2285,2280,2939
|
|
20240109,135300,402838515,2280,2280,2280,2280,0
|
|
20240109,135200,402838515,2280,2280,2280,2280,0
|
|
20240109,135100,402838515,2280,2280,2280,2280,0
|
|
20240109,135000,402838515,2280,2280,2280,2280,0
|
|
20240109,134900,402838515,2280,2280,2280,2280,451
|
|
20240109,134800,401810235,2275,2275,2275,2275,100
|
|
20240109,134700,401582735,2280,2280,2280,2280,0
|
|
20240109,134600,401582735,2280,2280,2280,2280,0
|
|
20240109,134500,401582735,2280,2280,2280,2280,0
|
|
20240109,134400,401582735,2280,2280,2280,2280,0
|
|
20240109,134300,401582735,2280,2280,2280,2280,0
|
|
20240109,134200,401582735,2280,2280,2280,2280,0
|
|
20240109,134100,401582735,2280,2280,2280,2280,0
|
|
20240109,134000,401582735,2280,2280,2280,2280,1
|
|
20240109,133900,401580455,2275,2280,2280,2275,1360
|
|
20240109,133800,398486405,2280,2280,2280,2280,0
|
|
20240109,133700,398486405,2280,2280,2280,2280,0
|
|
20240109,133600,398486405,2280,2280,2280,2280,0
|
|
20240109,133500,398486405,2280,2280,2280,2280,0
|
|
20240109,133400,398486405,2280,2280,2280,2280,0
|
|
20240109,133300,398486405,2280,2280,2280,2280,0
|
|
20240109,133200,398486405,2280,2280,2280,2280,0
|
|
20240109,133100,398486405,2280,2280,2280,2280,0
|
|
20240109,133000,398486405,2280,2280,2280,2280,0
|
|
20240109,132900,398486405,2280,2280,2280,2280,0
|
|
20240109,132800,398486405,2280,2280,2280,2280,0
|
|
20240109,132700,398486405,2280,2280,2280,2280,0
|
|
20240109,132600,398486405,2280,2280,2280,2280,0
|
|
20240109,132500,398486405,2280,2270,2280,2270,501
|
|
20240109,132400,397349125,2270,2275,2275,2270,1482
|
|
20240109,132300,393984510,2280,2280,2280,2280,1
|
|
20240109,132200,393982230,2275,2275,2275,2275,4973
|
|
20240109,132100,382668655,2280,2280,2280,2280,1
|
|
20240109,132000,382666375,2280,2280,2280,2280,1
|
|
20240109,131900,382664095,2275,2280,2280,2275,23
|
|
20240109,131800,382611670,2275,2275,2275,2275,40
|
|
20240109,131700,382520670,2280,2280,2280,2280,0
|
|
20240109,131600,382520670,2280,2280,2280,2280,0
|
|
20240109,131500,382520670,2280,2280,2280,2280,0
|
|
20240109,131400,382520670,2280,2280,2280,2280,0
|
|
20240109,131300,382520670,2280,2275,2280,2275,269
|
|
20240109,131200,381908690,2275,2280,2280,2275,733
|
|
20240109,131100,380241110,2275,2275,2275,2275,200
|
|
20240109,131000,379786110,2280,2280,2280,2280,0
|
|
20240109,130900,379786110,2280,2280,2280,2280,0
|
|
20240109,130800,379786110,2280,2280,2280,2280,0
|
|
20240109,130700,379786110,2280,2275,2280,2275,597
|
|
20240109,130600,378427930,2285,2285,2285,2285,0
|
|
20240109,130500,378427930,2285,2285,2285,2285,0
|
|
20240109,130400,378427930,2285,2285,2285,2285,0
|
|
20240109,130300,378427930,2285,2285,2285,2285,0
|
|
20240109,130200,378427930,2285,2285,2285,2285,0
|
|
20240109,130100,378427930,2285,2275,2285,2275,41
|
|
20240109,130000,378334645,2285,2280,2285,2280,2589
|
|
20240109,125900,372431720,2280,2280,2285,2280,1101
|
|
20240109,125800,369921435,2285,2280,2285,2280,451
|
|
20240109,125700,368893150,2280,2280,2285,2280,2069
|
|
20240109,125600,364175825,2285,2280,2285,2280,101
|
|
20240109,125500,363945540,2280,2280,2280,2280,500
|
|
20240109,125400,362805540,2280,2280,2280,2280,200
|
|
20240109,125300,362349540,2285,2285,2285,2285,344
|
|
20240109,125200,361563500,2285,2280,2285,2280,1080
|
|
20240109,125100,359101095,2285,2285,2285,2280,542
|
|
20240109,125000,357863125,2285,2285,2285,2285,77
|
|
20240109,124900,357687180,2290,2290,2290,2285,3790
|
|
20240109,124800,349024135,2290,2285,2290,2285,168
|
|
20240109,124700,348639455,2290,2290,2290,2290,0
|
|
20240109,124600,348639455,2290,2285,2290,2285,157
|
|
20240109,124500,348280675,2290,2290,2295,2290,8185
|
|
20240109,124400,329523485,2285,2290,2290,2285,60
|
|
20240109,124300,329386185,2290,2285,2290,2285,244
|
|
20240109,124200,328827445,2290,2290,2290,2290,0
|
|
20240109,124100,328827445,2290,2285,2290,2285,607
|
|
20240109,124000,327437910,2290,2290,2290,2290,510
|
|
20240109,123900,326270010,2290,2280,2290,2280,14426
|
|
20240109,123800,293260740,2280,2280,2280,2280,566
|
|
20240109,123700,291970260,2280,2280,2280,2280,135
|
|
20240109,123600,291662460,2285,2285,2285,2285,2
|
|
20240109,123500,291657890,2290,2270,2290,2270,19050
|
|
20240109,123400,248214685,2270,2270,2270,2270,1
|
|
20240109,123300,248212415,2270,2265,2270,2265,19
|
|
20240109,123200,248169375,2265,2265,2265,2265,0
|
|
20240109,123100,248169375,2265,2265,2265,2265,5
|
|
20240109,123000,248158050,2270,2270,2270,2270,1
|
|
20240109,122900,248155780,2275,2275,2275,2275,20
|
|
20240109,122800,248110280,2275,2275,2275,2275,1
|
|
20240109,122700,248108005,2265,2265,2265,2265,1
|
|
20240109,122600,248105740,2275,2275,2275,2275,0
|
|
20240109,122500,248105740,2275,2275,2275,2275,0
|
|
20240109,122400,248105740,2275,2275,2275,2275,0
|
|
20240109,122300,248105740,2275,2275,2275,2275,600
|
|
20240109,122200,246740740,2275,2270,2275,2270,384
|
|
20240109,122100,245869055,2265,2265,2265,2265,100
|
|
20240109,122000,245642555,2275,2275,2275,2275,0
|
|
20240109,121900,245642555,2275,2275,2275,2275,0
|
|
20240109,121800,245642555,2275,2275,2275,2275,2
|
|
20240109,121700,245638005,2275,2275,2275,2275,0
|
|
20240109,121600,245638005,2275,2275,2275,2275,0
|
|
20240109,121500,245638005,2275,2265,2275,2265,801
|
|
20240109,121400,243823730,2275,2275,2275,2275,0
|
|
20240109,121300,243823730,2275,2275,2275,2275,612
|
|
20240109,121200,242431430,2275,2265,2275,2265,201
|
|
20240109,121100,241976155,2275,2275,2275,2275,178
|
|
20240109,121000,241571205,2275,2275,2275,2275,0
|
|
20240109,120900,241571205,2275,2275,2275,2275,1
|
|
20240109,120800,241568930,2265,2265,2265,2265,0
|
|
20240109,120700,241568930,2265,2265,2265,2265,44
|
|
20240109,120600,241469270,2275,2275,2275,2275,1
|
|
20240109,120500,241466995,2275,2275,2275,2275,1
|
|
20240109,120400,241464720,2270,2270,2270,2270,110
|
|
20240109,120300,241215020,2270,2270,2270,2270,1570
|
|
20240109,120200,237651120,2270,2270,2270,2270,1
|
|
20240109,120100,237648850,2265,2270,2270,2265,252
|
|
20240109,120000,237078065,2265,2265,2265,2265,1060
|
|
20240109,115900,234677165,2270,2270,2270,2270,0
|
|
20240109,115800,234677165,2270,2270,2270,2270,0
|
|
20240109,115700,234677165,2270,2270,2270,2270,0
|
|
20240109,115600,234677165,2270,2270,2270,2270,0
|
|
20240109,115500,234677165,2270,2270,2270,2270,32
|
|
20240109,115400,234604525,2270,2270,2270,2270,0
|
|
20240109,115300,234604525,2270,2270,2270,2270,500
|
|
20240109,115200,233469525,2270,2270,2270,2270,1394
|
|
20240109,115100,230305145,2270,2270,2270,2270,20
|
|
20240109,115000,230259745,2275,2275,2275,2275,0
|
|
20240109,114900,230259745,2275,2275,2275,2275,0
|
|
20240109,114800,230259745,2275,2275,2275,2275,0
|
|
20240109,114700,230259745,2275,2270,2275,2270,218
|
|
20240109,114600,229764880,2270,2270,2270,2270,29
|
|
20240109,114500,229699050,2270,2270,2270,2270,1007
|
|
20240109,114400,227413160,2275,2270,2275,2270,51
|
|
20240109,114300,227297385,2275,2275,2275,2275,1
|
|
20240109,114200,227295110,2270,2270,2270,2270,0
|
|
20240109,114100,227295110,2270,2270,2270,2270,30
|
|
20240109,114000,227227010,2275,2270,2275,2270,201
|
|
20240109,113900,226770735,2270,2270,2270,2270,200
|
|
20240109,113800,226316735,2275,2270,2275,2270,2001
|
|
20240109,113700,221774460,2275,2275,2275,2275,0
|
|
20240109,113600,221774460,2275,2275,2275,2275,0
|
|
20240109,113500,221774460,2275,2275,2275,2275,1
|
|
20240109,113400,221772185,2275,2275,2275,2275,0
|
|
20240109,113300,221772185,2275,2275,2275,2275,323
|
|
20240109,113200,221037360,2275,2275,2275,2275,525
|
|
20240109,113100,219842985,2275,2275,2275,2275,0
|
|
20240109,113000,219842985,2275,2265,2275,2265,6400
|
|
20240109,112900,205330985,2275,2275,2275,2275,0
|
|
20240109,112800,205330985,2275,2275,2275,2275,0
|
|
20240109,112700,205330985,2275,2275,2275,2275,0
|
|
20240109,112600,205330985,2275,2275,2275,2275,5
|
|
20240109,112500,205319610,2275,2275,2275,2275,0
|
|
20240109,112400,205319610,2275,2275,2275,2275,0
|
|
20240109,112300,205319610,2275,2265,2275,2265,3
|
|
20240109,112200,205312805,2275,2275,2275,2275,0
|
|
20240109,112100,205312805,2275,2275,2275,2275,0
|
|
20240109,112000,205312805,2275,2270,2275,2270,47
|
|
20240109,111900,205206110,2270,2270,2270,2270,0
|
|
20240109,111800,205206110,2270,2270,2270,2270,0
|
|
20240109,111700,205206110,2270,2270,2270,2270,2054
|
|
20240109,111600,200543530,2275,2275,2275,2275,0
|
|
20240109,111500,200543530,2275,2275,2275,2275,0
|
|
20240109,111400,200543530,2275,2275,2275,2275,3
|
|
20240109,111300,200536705,2275,2275,2275,2275,0
|
|
20240109,111200,200536705,2275,2275,2275,2275,0
|
|
20240109,111100,200536705,2275,2275,2275,2275,132
|
|
20240109,111000,200236405,2275,2270,2275,2270,2
|
|
20240109,110900,200231860,2275,2275,2275,2275,2
|
|
20240109,110800,200227310,2270,2270,2270,2270,20
|
|
20240109,110700,200181910,2275,2275,2275,2265,101
|
|
20240109,110600,199953125,2265,2270,2270,2265,2000
|
|
20240109,110500,195417870,2275,2270,2275,2270,22
|
|
20240109,110400,195367925,2275,2265,2275,2265,5159
|
|
20240109,110300,183660840,2270,2270,2270,2270,0
|
|
20240109,110200,183660840,2270,2270,2270,2270,0
|
|
20240109,110100,183660840,2270,2270,2270,2270,0
|
|
20240109,110000,183660840,2270,2270,2270,2270,1
|
|
20240109,105900,183658570,2270,2270,2270,2270,0
|
|
20240109,105800,183658570,2270,2270,2270,2270,2
|
|
20240109,105700,183654030,2270,2270,2270,2270,10
|
|
20240109,105600,183631330,2270,2270,2270,2270,0
|
|
20240109,105500,183631330,2270,2265,2270,2265,601
|
|
20240109,105400,182270060,2270,2270,2270,2270,20
|
|
20240109,105300,182224660,2270,2270,2270,2270,0
|
|
20240109,105200,182224660,2270,2270,2270,2270,0
|
|
20240109,105100,182224660,2270,2270,2270,2270,0
|
|
20240109,105000,182224660,2270,2270,2270,2270,0
|
|
20240109,104900,182224660,2270,2270,2270,2270,2
|
|
20240109,104800,182220120,2270,2270,2270,2270,1
|
|
20240109,104700,182217850,2265,2265,2265,2265,500
|
|
20240109,104600,181085350,2270,2270,2270,2270,0
|
|
20240109,104500,181085350,2270,2270,2270,2270,0
|
|
20240109,104400,181085350,2270,2270,2270,2270,10
|
|
20240109,104300,181062650,2270,2270,2270,2270,1
|
|
20240109,104200,181060380,2265,2265,2265,2265,540
|
|
20240109,104100,179837280,2270,2270,2270,2270,0
|
|
20240109,104000,179837280,2270,2270,2270,2270,1
|
|
20240109,103900,179835010,2270,2270,2270,2270,0
|
|
20240109,103800,179835010,2270,2270,2270,2270,0
|
|
20240109,103700,179835010,2270,2270,2270,2270,0
|
|
20240109,103600,179835010,2270,2270,2270,2270,0
|
|
20240109,103500,179835010,2270,2270,2270,2270,0
|
|
20240109,103400,179835010,2270,2270,2270,2270,0
|
|
20240109,103300,179835010,2270,2270,2270,2270,1
|
|
20240109,103200,179832740,2260,2260,2260,2260,1200
|
|
20240109,103100,177120740,2270,2270,2270,2270,0
|
|
20240109,103000,177120740,2270,2270,2270,2270,0
|
|
20240109,102900,177120740,2270,2270,2270,2270,1
|
|
20240109,102800,177118470,2270,2260,2270,2260,703
|
|
20240109,102700,175529680,2260,2265,2265,2260,1570
|
|
20240109,102600,171981330,2260,2260,2260,2260,150
|
|
20240109,102500,171642330,2270,2260,2270,2260,301
|
|
20240109,102400,170962060,2270,2270,2270,2270,0
|
|
20240109,102300,170962060,2270,2270,2270,2270,0
|
|
20240109,102200,170962060,2270,2270,2270,2270,0
|
|
20240109,102100,170962060,2270,2270,2270,2270,0
|
|
20240109,102000,170962060,2270,2270,2270,2270,1
|
|
20240109,101900,170959790,2260,2260,2260,2260,45
|
|
20240109,101800,170858090,2270,2265,2270,2265,2
|
|
20240109,101700,170853555,2270,2270,2270,2270,0
|
|
20240109,101600,170853555,2270,2270,2270,2270,0
|
|
20240109,101500,170853555,2270,2270,2270,2270,0
|
|
20240109,101400,170853555,2270,2270,2270,2270,1
|
|
20240109,101300,170851285,2260,2260,2270,2260,3204
|
|
20240109,101200,163610235,2270,2270,2270,2270,0
|
|
20240109,101100,163610235,2270,2270,2270,2270,0
|
|
20240109,101000,163610235,2270,2270,2270,2270,0
|
|
20240109,100900,163610235,2270,2265,2270,2260,1736
|
|
20240109,100800,159680240,2265,2265,2265,2265,43
|
|
20240109,100700,159582845,2270,2265,2270,2265,244
|
|
20240109,100600,159030180,2260,2265,2265,2260,1143
|
|
20240109,100500,156441410,2270,2270,2270,2270,1
|
|
20240109,100400,156439140,2265,2265,2265,2265,15
|
|
20240109,100300,156405165,2265,2265,2265,2265,67
|
|
20240109,100200,156253410,2270,2270,2270,2270,100
|
|
20240109,100100,156026410,2270,2270,2270,2270,0
|
|
20240109,100000,156026410,2270,2270,2270,2270,10
|
|
20240109,095900,156003710,2270,2265,2270,2265,10
|
|
20240109,095800,155981055,2265,2255,2265,2255,3925
|
|
20240109,095700,147092120,2265,2265,2265,2265,1
|
|
20240109,095600,147089855,2255,2260,2260,2255,500
|
|
20240109,095500,145960355,2260,2265,2265,2260,801
|
|
20240109,095400,144150090,2260,2260,2260,2260,0
|
|
20240109,095300,144150090,2260,2265,2265,2260,201
|
|
20240109,095200,143695825,2255,2260,2265,2255,9485
|
|
20240109,095100,122284720,2265,2260,2265,2260,1727
|
|
20240109,095000,118381690,2260,2260,2260,2260,0
|
|
20240109,094900,118381690,2260,2260,2260,2260,150
|
|
20240109,094800,118042690,2265,2265,2265,2265,250
|
|
20240109,094700,117476440,2265,2265,2265,2265,0
|
|
20240109,094600,117476440,2265,2265,2265,2265,0
|
|
20240109,094500,117476440,2265,2265,2265,2265,0
|
|
20240109,094400,117476440,2265,2260,2265,2255,3533
|
|
20240109,094300,109498325,2260,2260,2260,2260,401
|
|
20240109,094200,108592065,2265,2265,2265,2265,506
|
|
20240109,094100,107445975,2265,2270,2270,2265,252
|
|
20240109,094000,106874935,2270,2270,2270,2270,0
|
|
20240109,093900,106874935,2270,2270,2270,2270,0
|
|
20240109,093800,106874935,2270,2270,2270,2270,0
|
|
20240109,093700,106874935,2270,2270,2270,2270,5
|
|
20240109,093600,106863585,2270,2270,2270,2270,1
|
|
20240109,093500,106861315,2270,2270,2270,2270,0
|
|
20240109,093400,106861315,2270,2270,2270,2270,0
|
|
20240109,093300,106861315,2270,2270,2270,2260,1325
|
|
20240109,093200,103855125,2260,2260,2270,2260,2226
|
|
20240109,093100,98824345,2265,2260,2265,2260,15320
|
|
20240109,093000,64151145,2265,2265,2265,2265,3103
|
|
20240109,092900,57122850,2265,2270,2270,2265,441
|
|
20240109,092800,56123980,2265,2265,2265,2265,0
|
|
20240109,092700,56123980,2265,2270,2270,2265,141
|
|
20240109,092600,55804505,2270,2270,2270,2270,0
|
|
20240109,092500,55804505,2270,2270,2270,2270,0
|
|
20240109,092400,55804505,2270,2265,2270,2265,610
|
|
20240109,092300,54422850,2265,2270,2270,2265,2294
|
|
20240109,092200,49216295,2275,2275,2275,2275,0
|
|
20240109,092100,49216295,2275,2275,2275,2275,0
|
|
20240109,092000,49216295,2275,2275,2275,2275,0
|
|
20240109,091900,49216295,2275,2265,2275,2265,152
|
|
20240109,091800,48871995,2275,2270,2275,2270,1450
|
|
20240109,091700,45580490,2270,2265,2270,2265,431
|
|
20240109,091600,44604270,2275,2275,2275,2275,0
|
|
20240109,091500,44604270,2275,2275,2275,2265,222
|
|
20240109,091400,44101420,2265,2275,2280,2265,9001
|
|
20240109,091300,23687430,2280,2275,2280,2275,1001
|
|
20240109,091200,21410150,2280,2280,2280,2280,0
|
|
20240109,091100,21410150,2280,2280,2280,2280,1
|
|
20240109,091000,21407870,2280,2280,2280,2280,0
|
|
20240109,090900,21407870,2280,2280,2280,2280,1
|
|
20240109,090800,21405590,2275,2280,2280,2275,762
|
|
20240109,090700,19672035,2270,2275,2275,2270,2910
|
|
20240109,090600,13064585,2280,2280,2280,2280,0
|
|
20240109,090500,13064585,2280,2280,2280,2280,0
|
|
20240109,090400,13064585,2280,2275,2280,2270,1470
|
|
20240109,090300,9726165,2280,2275,2280,2275,9
|
|
20240109,090200,9705685,2280,2280,2280,2280,203
|
|
20240109,090100,9242845,2275,2275,2275,2275,50
|
|
20240109,090000,9129095,2285,2275,2285,2270,4006
|