649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194600,336618425,2450,2450,2450,2450,3974
|
|
20240104,194500,336618425,2450,2450,2450,2450,0
|
|
20240104,194400,336618425,2450,2450,2450,2450,0
|
|
20240104,194300,336618425,2450,2450,2450,2450,0
|
|
20240104,194200,336618425,2450,2450,2450,2450,0
|
|
20240104,194100,336618425,2450,2450,2450,2450,0
|
|
20240104,194000,336618425,2450,2450,2450,2450,0
|
|
20240104,193900,336618425,2450,2450,2450,2450,0
|
|
20240104,193800,336618425,2450,2450,2450,2450,0
|
|
20240104,193700,336618425,2450,2450,2450,2450,0
|
|
20240104,193600,336618425,2450,2450,2450,2450,0
|
|
20240104,193500,336618425,2450,2450,2450,2450,0
|
|
20240104,193400,336618425,2450,2450,2450,2450,0
|
|
20240104,193300,336618425,2450,2450,2450,2450,0
|
|
20240104,193200,336618425,2450,2450,2450,2450,0
|
|
20240104,193100,336618425,2450,2450,2450,2450,0
|
|
20240104,193000,336618425,2450,2450,2450,2450,0
|
|
20240104,192900,336618425,2450,2450,2450,2450,0
|
|
20240104,192800,336618425,2450,2450,2450,2450,0
|
|
20240104,192700,336618425,2450,2450,2450,2450,0
|
|
20240104,192600,336618425,2450,2450,2450,2450,0
|
|
20240104,192500,336618425,2450,2450,2450,2450,0
|
|
20240104,192400,336618425,2450,2450,2450,2450,0
|
|
20240104,192300,336618425,2450,2450,2450,2450,0
|
|
20240104,192200,336618425,2450,2450,2450,2450,0
|
|
20240104,192100,336618425,2450,2450,2450,2450,0
|
|
20240104,192000,336618425,2450,2450,2450,2450,0
|
|
20240104,191900,336618425,2450,2450,2450,2450,0
|
|
20240104,191800,336618425,2450,2450,2450,2450,0
|
|
20240104,191700,336618425,2450,2450,2450,2450,0
|
|
20240104,191600,336618425,2450,2450,2450,2450,3974
|
|
20240104,191500,336618425,2450,2450,2450,2450,0
|
|
20240104,191400,336618425,2450,2450,2450,2450,0
|
|
20240104,191300,336618425,2450,2450,2450,2450,0
|
|
20240104,191200,336618425,2450,2450,2450,2450,0
|
|
20240104,191100,336618425,2450,2450,2450,2450,0
|
|
20240104,191000,336618425,2450,2450,2450,2450,0
|
|
20240104,190900,336618425,2450,2450,2450,2450,0
|
|
20240104,190800,336618425,2450,2450,2450,2450,0
|
|
20240104,190700,336618425,2450,2450,2450,2450,0
|
|
20240104,190600,336618425,2450,2450,2450,2450,0
|
|
20240104,190500,336618425,2450,2450,2450,2450,0
|
|
20240104,190400,336618425,2450,2450,2450,2450,0
|
|
20240104,190300,336618425,2450,2450,2450,2450,0
|
|
20240104,190200,336618425,2450,2450,2450,2450,0
|
|
20240104,190100,336618425,2450,2450,2450,2450,0
|
|
20240104,190000,336618425,2450,2450,2450,2450,0
|
|
20240104,185900,336618425,2450,2450,2450,2450,0
|
|
20240104,185800,336618425,2450,2450,2450,2450,0
|
|
20240104,185700,336618425,2450,2450,2450,2450,0
|
|
20240104,185600,336618425,2450,2450,2450,2450,0
|
|
20240104,185500,336618425,2450,2450,2450,2450,0
|
|
20240104,185400,336618425,2450,2450,2450,2450,0
|
|
20240104,185300,336618425,2450,2450,2450,2450,0
|
|
20240104,185200,336618425,2450,2450,2450,2450,0
|
|
20240104,185100,336618425,2450,2450,2450,2450,0
|
|
20240104,185000,336618425,2450,2450,2450,2450,0
|
|
20240104,184900,336618425,2450,2450,2450,2450,0
|
|
20240104,184800,336618425,2450,2450,2450,2450,0
|
|
20240104,184700,336618425,2450,2450,2450,2450,0
|
|
20240104,184600,336618425,2450,2450,2450,2450,3974
|
|
20240104,184500,336618425,2450,2450,2450,2450,0
|
|
20240104,184400,336618425,2450,2450,2450,2450,0
|
|
20240104,184300,336618425,2450,2450,2450,2450,0
|
|
20240104,184200,336618425,2450,2450,2450,2450,0
|
|
20240104,184100,336618425,2450,2450,2450,2450,0
|
|
20240104,184000,336618425,2450,2450,2450,2450,0
|
|
20240104,183900,336618425,2450,2450,2450,2450,0
|
|
20240104,183800,336618425,2450,2450,2450,2450,0
|
|
20240104,183700,336618425,2450,2450,2450,2450,0
|
|
20240104,183600,336618425,2450,2450,2450,2450,0
|
|
20240104,183500,336618425,2450,2450,2450,2450,0
|
|
20240104,183400,336618425,2450,2450,2450,2450,0
|
|
20240104,183300,336618425,2450,2450,2450,2450,0
|
|
20240104,183200,336618425,2450,2450,2450,2450,0
|
|
20240104,183100,336618425,2450,2450,2450,2450,0
|
|
20240104,183000,336618425,2450,2450,2450,2450,0
|
|
20240104,182900,336618425,2450,2450,2450,2450,0
|
|
20240104,182800,336618425,2450,2450,2450,2450,0
|
|
20240104,182700,336618425,2450,2450,2450,2450,0
|
|
20240104,182600,336618425,2450,2450,2450,2450,0
|
|
20240104,182500,336618425,2450,2450,2450,2450,0
|
|
20240104,182400,336618425,2450,2450,2450,2450,0
|
|
20240104,182300,336618425,2450,2450,2450,2450,0
|
|
20240104,182200,336618425,2450,2450,2450,2450,0
|
|
20240104,182100,336618425,2450,2450,2450,2450,0
|
|
20240104,182000,336618425,2450,2450,2450,2450,0
|
|
20240104,181900,336618425,2450,2450,2450,2450,0
|
|
20240104,181800,336618425,2450,2450,2450,2450,0
|
|
20240104,181700,336618425,2450,2450,2450,2450,0
|
|
20240104,181600,336618425,2450,2450,2450,2450,3974
|
|
20240104,181500,336618425,2450,2450,2450,2450,0
|
|
20240104,181400,336618425,2450,2450,2450,2450,0
|
|
20240104,181300,336618425,2450,2450,2450,2450,0
|
|
20240104,181200,336618425,2450,2450,2450,2450,0
|
|
20240104,181100,336618425,2450,2450,2450,2450,0
|
|
20240104,181000,336618425,2450,2450,2450,2450,0
|
|
20240104,180900,336618425,2450,2450,2450,2450,0
|
|
20240104,180800,336618425,2450,2450,2450,2450,0
|
|
20240104,180700,336618425,2450,2450,2450,2450,0
|
|
20240104,180600,336618425,2450,2450,2450,2450,0
|
|
20240104,180500,336618425,2450,2450,2450,2450,0
|
|
20240104,180400,336618425,2450,2450,2450,2450,0
|
|
20240104,180300,336618425,2450,2450,2450,2450,0
|
|
20240104,180200,336618425,2450,2450,2450,2450,0
|
|
20240104,180100,336618425,2450,2450,2450,2450,0
|
|
20240104,180000,336618425,2450,2450,2450,2450,0
|
|
20240104,175900,336618425,2450,2450,2450,2450,0
|
|
20240104,175800,336618425,2450,2450,2450,2450,0
|
|
20240104,175700,336618425,2450,2450,2450,2450,0
|
|
20240104,175600,336618425,2450,2450,2450,2450,0
|
|
20240104,175500,336618425,2450,2450,2450,2450,0
|
|
20240104,175400,336618425,2450,2450,2450,2450,0
|
|
20240104,175300,336618425,2450,2450,2450,2450,0
|
|
20240104,175200,336618425,2450,2450,2450,2450,0
|
|
20240104,175100,336618425,2450,2450,2450,2450,0
|
|
20240104,175000,336618425,2450,2450,2450,2450,0
|
|
20240104,174900,336618425,2450,2450,2450,2450,0
|
|
20240104,174800,336618425,2450,2450,2450,2450,0
|
|
20240104,174700,336618425,2450,2450,2450,2450,0
|
|
20240104,174600,336618425,2450,2450,2450,2450,3974
|
|
20240104,174500,336618425,2450,2450,2450,2450,0
|
|
20240104,174400,336618425,2450,2450,2450,2450,0
|
|
20240104,174300,336618425,2450,2450,2450,2450,0
|
|
20240104,174200,336618425,2450,2450,2450,2450,0
|
|
20240104,174100,336618425,2450,2450,2450,2450,0
|
|
20240104,174000,336618425,2450,2450,2450,2450,0
|
|
20240104,173900,336618425,2450,2450,2450,2450,0
|
|
20240104,173800,336618425,2450,2450,2450,2450,0
|
|
20240104,173700,336618425,2450,2450,2450,2450,0
|
|
20240104,173600,336618425,2450,2450,2450,2450,0
|
|
20240104,173500,336618425,2450,2450,2450,2450,0
|
|
20240104,173400,336618425,2450,2450,2450,2450,0
|
|
20240104,173300,336618425,2450,2450,2450,2450,0
|
|
20240104,173200,336618425,2450,2450,2450,2450,0
|
|
20240104,173100,336618425,2450,2450,2450,2450,0
|
|
20240104,173000,336618425,2450,2450,2450,2450,0
|
|
20240104,172900,336618425,2450,2450,2450,2450,0
|
|
20240104,172800,336618425,2450,2450,2450,2450,0
|
|
20240104,172700,336618425,2450,2450,2450,2450,0
|
|
20240104,172600,336618425,2450,2450,2450,2450,0
|
|
20240104,172500,336618425,2450,2450,2450,2450,0
|
|
20240104,172400,336618425,2450,2450,2450,2450,0
|
|
20240104,172300,336618425,2450,2450,2450,2450,0
|
|
20240104,172200,336618425,2450,2450,2450,2450,0
|
|
20240104,172100,336618425,2450,2450,2450,2450,0
|
|
20240104,172000,336618425,2450,2450,2450,2450,0
|
|
20240104,171900,336618425,2450,2450,2450,2450,0
|
|
20240104,171800,336618425,2450,2450,2450,2450,0
|
|
20240104,171700,336618425,2450,2450,2450,2450,0
|
|
20240104,171600,336618425,2450,2450,2450,2450,3974
|
|
20240104,171500,336618425,2450,2450,2450,2450,0
|
|
20240104,171400,336618425,2450,2450,2450,2450,0
|
|
20240104,171300,336618425,2450,2450,2450,2450,0
|
|
20240104,171200,336618425,2450,2450,2450,2450,0
|
|
20240104,171100,336618425,2450,2450,2450,2450,0
|
|
20240104,171000,336618425,2450,2450,2450,2450,0
|
|
20240104,170900,336618425,2450,2450,2450,2450,0
|
|
20240104,170800,336618425,2450,2450,2450,2450,0
|
|
20240104,170700,336618425,2450,2450,2450,2450,0
|
|
20240104,170600,336618425,2450,2450,2450,2450,0
|
|
20240104,170500,336618425,2450,2450,2450,2450,0
|
|
20240104,170400,336618425,2450,2450,2450,2450,0
|
|
20240104,170300,336618425,2450,2450,2450,2450,0
|
|
20240104,170200,336618425,2450,2450,2450,2450,0
|
|
20240104,170100,336618425,2450,2450,2450,2450,0
|
|
20240104,170000,336618425,2450,2450,2450,2450,0
|
|
20240104,165900,336618425,2450,2450,2450,2450,0
|
|
20240104,165800,336618425,2450,2450,2450,2450,0
|
|
20240104,165700,336618425,2450,2450,2450,2450,0
|
|
20240104,165600,336618425,2450,2450,2450,2450,0
|
|
20240104,165500,336618425,2450,2450,2450,2450,0
|
|
20240104,165400,336618425,2450,2450,2450,2450,0
|
|
20240104,165300,336618425,2450,2450,2450,2450,0
|
|
20240104,165200,336618425,2450,2450,2450,2450,0
|
|
20240104,165100,336618425,2450,2450,2450,2450,0
|
|
20240104,165000,336618425,2450,2450,2450,2450,0
|
|
20240104,164900,336618425,2450,2450,2450,2450,0
|
|
20240104,164800,336618425,2450,2450,2450,2450,0
|
|
20240104,164700,336618425,2450,2450,2450,2450,0
|
|
20240104,164600,336618425,2450,2450,2450,2450,3974
|
|
20240104,164500,336618425,2450,2450,2450,2450,0
|
|
20240104,164400,336618425,2450,2450,2450,2450,0
|
|
20240104,164300,336618425,2450,2450,2450,2450,0
|
|
20240104,164200,336618425,2450,2450,2450,2450,0
|
|
20240104,164100,336618425,2450,2450,2450,2450,0
|
|
20240104,164000,336618425,2450,2450,2450,2450,0
|
|
20240104,163900,336618425,2450,2450,2450,2450,0
|
|
20240104,163800,336618425,2450,2450,2450,2450,0
|
|
20240104,163700,336618425,2450,2450,2450,2450,0
|
|
20240104,163600,336618425,2450,2450,2450,2450,0
|
|
20240104,163500,336618425,2450,2450,2450,2450,0
|
|
20240104,163400,336618425,2450,2450,2450,2450,0
|
|
20240104,163300,336618425,2450,2450,2450,2450,0
|
|
20240104,163200,336618425,2450,2450,2450,2450,0
|
|
20240104,163100,336618425,2450,2450,2450,2450,0
|
|
20240104,163000,336618425,2450,2450,2450,2450,0
|
|
20240104,162900,336618425,2450,2450,2450,2450,0
|
|
20240104,162800,336618425,2450,2450,2450,2450,0
|
|
20240104,162700,336618425,2450,2450,2450,2450,0
|
|
20240104,162600,336618425,2450,2450,2450,2450,0
|
|
20240104,162500,336618425,2450,2450,2450,2450,0
|
|
20240104,162400,336618425,2450,2450,2450,2450,0
|
|
20240104,162300,336618425,2450,2450,2450,2450,0
|
|
20240104,162200,336618425,2450,2450,2450,2450,0
|
|
20240104,162100,336618425,2450,2450,2450,2450,0
|
|
20240104,162000,336618425,2450,2450,2450,2450,0
|
|
20240104,161900,336618425,2450,2450,2450,2450,0
|
|
20240104,161800,336618425,2450,2450,2450,2450,0
|
|
20240104,161700,336618425,2450,2450,2450,2450,0
|
|
20240104,161600,336618425,2450,2450,2450,2450,3974
|
|
20240104,161500,336618425,2450,2450,2450,2450,0
|
|
20240104,161400,336618425,2450,2450,2450,2450,0
|
|
20240104,161300,336618425,2450,2450,2450,2450,0
|
|
20240104,161200,336618425,2450,2450,2450,2450,0
|
|
20240104,161100,336618425,2450,2450,2450,2450,0
|
|
20240104,161000,336618425,2450,2450,2450,2450,0
|
|
20240104,160900,336618425,2450,2450,2450,2450,0
|
|
20240104,160800,336618425,2450,2450,2450,2450,0
|
|
20240104,160700,336618425,2450,2450,2450,2450,0
|
|
20240104,160600,336618425,2450,2450,2450,2450,0
|
|
20240104,160500,336618425,2450,2450,2450,2450,0
|
|
20240104,160400,336618425,2450,2450,2450,2450,0
|
|
20240104,160300,336618425,2450,2450,2450,2450,0
|
|
20240104,160200,336618425,2450,2450,2450,2450,0
|
|
20240104,160100,336618425,2450,2450,2450,2450,0
|
|
20240104,160000,336618425,2450,2450,2450,2450,0
|
|
20240104,155900,336618425,2450,2450,2450,2450,0
|
|
20240104,155800,336618425,2450,2450,2450,2450,0
|
|
20240104,155700,336618425,2450,2450,2450,2450,0
|
|
20240104,155600,336618425,2450,2450,2450,2450,0
|
|
20240104,155500,336618425,2450,2450,2450,2450,0
|
|
20240104,155400,336618425,2450,2450,2450,2450,0
|
|
20240104,155300,336618425,2450,2450,2450,2450,0
|
|
20240104,155200,336618425,2450,2450,2450,2450,0
|
|
20240104,155100,336618425,2450,2450,2450,2450,0
|
|
20240104,155000,336618425,2450,2450,2450,2450,0
|
|
20240104,154900,336618425,2450,2450,2450,2450,0
|
|
20240104,154800,336618425,2450,2450,2450,2450,0
|
|
20240104,154700,336618425,2450,2450,2450,2450,0
|
|
20240104,154600,336618425,2450,2450,2450,2450,3974
|
|
20240104,154500,336618425,2450,2450,2450,2450,0
|
|
20240104,154400,336618425,2450,2450,2450,2450,0
|
|
20240104,154300,336618425,2450,2450,2450,2450,0
|
|
20240104,154200,336618425,2450,2450,2450,2450,0
|
|
20240104,154100,336618425,2450,2450,2450,2450,0
|
|
20240104,154000,336618425,2450,2450,2450,2450,0
|
|
20240104,153900,336618425,2450,2450,2450,2450,0
|
|
20240104,153800,336618425,2450,2450,2450,2450,0
|
|
20240104,153700,336618425,2450,2450,2450,2450,0
|
|
20240104,153600,336618425,2450,2450,2450,2450,0
|
|
20240104,153500,336618425,2450,2450,2450,2450,0
|
|
20240104,153400,336618425,2450,2450,2450,2450,0
|
|
20240104,153300,336618425,2450,2450,2450,2450,0
|
|
20240104,153200,336618425,2450,2450,2450,2450,0
|
|
20240104,153100,336618425,2450,2450,2450,2450,0
|
|
20240104,153000,336618425,2450,2450,2450,2450,3974
|
|
20240104,152900,326882125,2435,2435,2435,2435,0
|
|
20240104,152800,326882125,2435,2435,2435,2435,0
|
|
20240104,152700,326882125,2435,2435,2435,2435,0
|
|
20240104,152600,326882125,2435,2435,2435,2435,0
|
|
20240104,152500,326882125,2435,2435,2435,2435,0
|
|
20240104,152400,326882125,2435,2435,2435,2435,0
|
|
20240104,152300,326882125,2435,2435,2435,2435,0
|
|
20240104,152200,326882125,2435,2435,2435,2435,0
|
|
20240104,152100,326882125,2435,2435,2435,2435,0
|
|
20240104,152000,326882125,2435,2435,2435,2435,0
|
|
20240104,151900,326882125,2435,2420,2435,2415,63
|
|
20240104,151800,326729775,2435,2405,2435,2405,2947
|
|
20240104,151700,319556860,2410,2420,2420,2410,1960
|
|
20240104,151600,314833095,2430,2420,2430,2420,1149
|
|
20240104,151500,312051035,2435,2435,2435,2435,0
|
|
20240104,151400,312051035,2435,2435,2435,2435,20
|
|
20240104,151300,312002335,2435,2415,2435,2415,152
|
|
20240104,151200,311634325,2415,2415,2415,2410,170
|
|
20240104,151100,311224185,2415,2415,2415,2415,1
|
|
20240104,151000,311221770,2425,2425,2425,2425,0
|
|
20240104,150900,311221770,2425,2425,2425,2425,1
|
|
20240104,150800,311219345,2425,2415,2425,2410,29
|
|
20240104,150700,311149275,2415,2415,2415,2415,289
|
|
20240104,150600,310451340,2415,2415,2415,2415,2
|
|
20240104,150500,310446510,2415,2415,2415,2415,0
|
|
20240104,150400,310446510,2415,2415,2415,2415,0
|
|
20240104,150300,310446510,2415,2415,2415,2415,652
|
|
20240104,150200,308871930,2425,2425,2425,2425,0
|
|
20240104,150100,308871930,2425,2425,2425,2425,0
|
|
20240104,150000,308871930,2425,2425,2425,2425,1
|
|
20240104,145900,308869505,2420,2420,2420,2420,0
|
|
20240104,145800,308869505,2420,2415,2430,2415,22
|
|
20240104,145700,308816340,2425,2425,2425,2425,0
|
|
20240104,145600,308816340,2425,2425,2425,2425,0
|
|
20240104,145500,308816340,2425,2425,2425,2425,0
|
|
20240104,145400,308816340,2425,2420,2425,2420,62
|
|
20240104,145300,308666050,2425,2425,2425,2425,0
|
|
20240104,145200,308666050,2425,2415,2425,2415,2
|
|
20240104,145100,308661210,2405,2405,2405,2405,0
|
|
20240104,145000,308661210,2405,2405,2405,2405,0
|
|
20240104,144900,308661210,2405,2430,2430,2405,386
|
|
20240104,144800,307730920,2410,2410,2410,2410,2
|
|
20240104,144700,307726100,2430,2430,2430,2430,8
|
|
20240104,144600,307706660,2415,2415,2415,2415,0
|
|
20240104,144500,307706660,2415,2425,2425,2410,223
|
|
20240104,144400,307168535,2425,2425,2425,2425,0
|
|
20240104,144300,307168535,2425,2425,2425,2425,0
|
|
20240104,144200,307168535,2425,2425,2425,2425,649
|
|
20240104,144100,305594710,2425,2425,2425,2425,0
|
|
20240104,144000,305594710,2425,2425,2425,2425,1
|
|
20240104,143900,305592285,2415,2415,2415,2415,0
|
|
20240104,143800,305592285,2415,2415,2425,2415,34
|
|
20240104,143700,305510165,2425,2425,2425,2425,0
|
|
20240104,143600,305510165,2425,2425,2425,2425,0
|
|
20240104,143500,305510165,2425,2425,2425,2425,84
|
|
20240104,143400,305306465,2425,2425,2425,2425,1
|
|
20240104,143300,305304040,2425,2425,2425,2425,2
|
|
20240104,143200,305299190,2425,2425,2425,2425,23
|
|
20240104,143100,305243415,2425,2425,2425,2425,0
|
|
20240104,143000,305243415,2425,2425,2425,2425,3
|
|
20240104,142900,305236140,2425,2425,2425,2425,0
|
|
20240104,142800,305236140,2425,2425,2425,2425,0
|
|
20240104,142700,305236140,2425,2425,2425,2425,0
|
|
20240104,142600,305236140,2425,2425,2425,2425,1
|
|
20240104,142500,305233715,2425,2425,2425,2425,91
|
|
20240104,142400,305013040,2430,2430,2430,2430,0
|
|
20240104,142300,305013040,2430,2430,2430,2430,0
|
|
20240104,142200,305013040,2430,2430,2430,2430,0
|
|
20240104,142100,305013040,2430,2430,2430,2430,1
|
|
20240104,142000,305010610,2415,2425,2425,2415,127
|
|
20240104,141900,304702905,2425,2425,2425,2425,0
|
|
20240104,141800,304702905,2425,2425,2425,2425,0
|
|
20240104,141700,304702905,2425,2425,2425,2425,10
|
|
20240104,141600,304678655,2425,2425,2425,2425,0
|
|
20240104,141500,304678655,2425,2425,2425,2425,0
|
|
20240104,141400,304678655,2425,2425,2425,2425,0
|
|
20240104,141300,304678655,2425,2425,2425,2425,0
|
|
20240104,141200,304678655,2425,2425,2425,2425,10
|
|
20240104,141100,304654405,2425,2425,2425,2425,0
|
|
20240104,141000,304654405,2425,2425,2425,2425,0
|
|
20240104,140900,304654405,2425,2425,2425,2425,0
|
|
20240104,140800,304654405,2425,2425,2425,2425,0
|
|
20240104,140700,304654405,2425,2410,2425,2405,2503
|
|
20240104,140600,298634125,2410,2410,2410,2410,0
|
|
20240104,140500,298634125,2410,2410,2410,2410,1000
|
|
20240104,140400,296224125,2410,2410,2410,2410,0
|
|
20240104,140300,296224125,2410,2415,2415,2410,40
|
|
20240104,140200,296127720,2425,2425,2425,2425,1
|
|
20240104,140100,296125295,2430,2430,2430,2430,0
|
|
20240104,140000,296125295,2430,2430,2430,2430,153
|
|
20240104,135900,295753505,2410,2410,2410,2410,54
|
|
20240104,135800,295623365,2405,2420,2420,2405,2637
|
|
20240104,135700,289260100,2420,2420,2420,2420,4
|
|
20240104,135600,289250420,2420,2425,2425,2420,160
|
|
20240104,135500,288862710,2430,2430,2430,2430,0
|
|
20240104,135400,288862710,2430,2430,2430,2430,0
|
|
20240104,135300,288862710,2430,2430,2430,2430,0
|
|
20240104,135200,288862710,2430,2430,2430,2430,0
|
|
20240104,135100,288862710,2430,2430,2430,2430,0
|
|
20240104,135000,288862710,2430,2430,2430,2430,0
|
|
20240104,134900,288862710,2430,2430,2430,2430,1
|
|
20240104,134800,288860280,2430,2430,2430,2430,0
|
|
20240104,134700,288860280,2430,2430,2430,2430,0
|
|
20240104,134600,288860280,2430,2430,2430,2430,0
|
|
20240104,134500,288860280,2430,2430,2430,2430,0
|
|
20240104,134400,288860280,2430,2430,2430,2430,0
|
|
20240104,134300,288860280,2430,2430,2430,2430,0
|
|
20240104,134200,288860280,2430,2430,2430,2430,0
|
|
20240104,134100,288860280,2430,2430,2430,2430,1
|
|
20240104,134000,288857850,2425,2425,2425,2425,7
|
|
20240104,133900,288840875,2430,2430,2430,2430,2
|
|
20240104,133800,288836015,2430,2430,2430,2430,0
|
|
20240104,133700,288836015,2430,2430,2430,2430,0
|
|
20240104,133600,288836015,2430,2430,2430,2430,0
|
|
20240104,133500,288836015,2430,2430,2430,2430,1
|
|
20240104,133400,288833585,2425,2425,2425,2425,0
|
|
20240104,133300,288833585,2425,2425,2425,2425,2
|
|
20240104,133200,288828735,2430,2430,2430,2430,0
|
|
20240104,133100,288828735,2430,2430,2430,2430,0
|
|
20240104,133000,288828735,2430,2430,2430,2430,0
|
|
20240104,132900,288828735,2430,2430,2430,2430,0
|
|
20240104,132800,288828735,2430,2425,2430,2425,4148
|
|
20240104,132700,278769715,2425,2425,2425,2425,0
|
|
20240104,132600,278769715,2425,2425,2425,2425,0
|
|
20240104,132500,278769715,2425,2425,2425,2425,0
|
|
20240104,132400,278769715,2425,2425,2425,2425,0
|
|
20240104,132300,278769715,2425,2420,2425,2420,851
|
|
20240104,132200,276710290,2425,2420,2425,2420,10
|
|
20240104,132100,276686070,2420,2420,2420,2420,0
|
|
20240104,132000,276686070,2420,2420,2420,2420,0
|
|
20240104,131900,276686070,2420,2420,2420,2415,102
|
|
20240104,131800,276439730,2420,2420,2420,2420,568
|
|
20240104,131700,275065170,2425,2425,2425,2425,0
|
|
20240104,131600,275065170,2425,2425,2425,2425,0
|
|
20240104,131500,275065170,2425,2425,2425,2425,1
|
|
20240104,131400,275062745,2420,2420,2420,2420,567
|
|
20240104,131300,273690605,2425,2425,2425,2425,0
|
|
20240104,131200,273690605,2425,2425,2425,2425,0
|
|
20240104,131100,273690605,2425,2425,2425,2425,2
|
|
20240104,131000,273685755,2420,2420,2420,2420,0
|
|
20240104,130900,273685755,2420,2420,2420,2420,4
|
|
20240104,130800,273676075,2415,2415,2415,2415,2
|
|
20240104,130700,273671245,2415,2415,2415,2415,51
|
|
20240104,130600,273548080,2415,2415,2415,2415,0
|
|
20240104,130500,273548080,2415,2415,2415,2415,0
|
|
20240104,130400,273548080,2415,2415,2415,2415,0
|
|
20240104,130300,273548080,2415,2415,2415,2415,0
|
|
20240104,130200,273548080,2415,2415,2415,2410,15
|
|
20240104,130100,273511860,2415,2415,2415,2410,14
|
|
20240104,130000,273478110,2415,2415,2415,2415,2
|
|
20240104,125900,273473280,2410,2410,2410,2410,280
|
|
20240104,125800,272798480,2410,2410,2410,2410,0
|
|
20240104,125700,272798480,2410,2410,2410,2410,0
|
|
20240104,125600,272798480,2410,2410,2410,2410,0
|
|
20240104,125500,272798480,2410,2410,2410,2410,0
|
|
20240104,125400,272798480,2410,2410,2410,2410,0
|
|
20240104,125300,272798480,2410,2410,2410,2410,0
|
|
20240104,125200,272798480,2410,2410,2410,2410,0
|
|
20240104,125100,272798480,2410,2410,2410,2410,0
|
|
20240104,125000,272798480,2410,2410,2410,2410,0
|
|
20240104,124900,272798480,2410,2410,2410,2410,53
|
|
20240104,124800,272670750,2410,2410,2410,2410,50
|
|
20240104,124700,272550250,2410,2425,2425,2410,1136
|
|
20240104,124600,269812460,2410,2410,2410,2410,1
|
|
20240104,124500,269810050,2410,2410,2410,2410,0
|
|
20240104,124400,269810050,2410,2410,2410,2410,234
|
|
20240104,124300,269246110,2400,2425,2425,2400,23540
|
|
20240104,124200,212594765,2435,2435,2435,2435,0
|
|
20240104,124100,212594765,2435,2435,2435,2435,0
|
|
20240104,124000,212594765,2435,2435,2435,2435,1
|
|
20240104,123900,212592330,2435,2435,2435,2435,1
|
|
20240104,123800,212589895,2420,2420,2420,2420,0
|
|
20240104,123700,212589895,2420,2420,2420,2420,200
|
|
20240104,123600,212105895,2435,2435,2435,2435,0
|
|
20240104,123500,212105895,2435,2435,2435,2435,0
|
|
20240104,123400,212105895,2435,2435,2435,2435,0
|
|
20240104,123300,212105895,2435,2435,2435,2435,9
|
|
20240104,123200,212083980,2425,2425,2425,2425,0
|
|
20240104,123100,212083980,2425,2425,2425,2425,0
|
|
20240104,123000,212083980,2425,2425,2425,2425,0
|
|
20240104,122900,212083980,2425,2425,2425,2425,0
|
|
20240104,122800,212083980,2425,2425,2425,2425,0
|
|
20240104,122700,212083980,2425,2425,2425,2425,0
|
|
20240104,122600,212083980,2425,2425,2425,2425,10
|
|
20240104,122500,212059730,2435,2435,2435,2435,0
|
|
20240104,122400,212059730,2435,2435,2435,2435,1
|
|
20240104,122300,212057295,2420,2420,2420,2420,0
|
|
20240104,122200,212057295,2420,2425,2425,2420,598
|
|
20240104,122100,210609860,2425,2425,2425,2425,0
|
|
20240104,122000,210609860,2425,2425,2425,2425,0
|
|
20240104,121900,210609860,2425,2425,2425,2425,0
|
|
20240104,121800,210609860,2425,2425,2425,2425,12
|
|
20240104,121700,210580760,2425,2425,2425,2425,1
|
|
20240104,121600,210578335,2435,2435,2435,2435,6
|
|
20240104,121500,210563725,2430,2430,2430,2430,2
|
|
20240104,121400,210558865,2425,2425,2425,2425,1010
|
|
20240104,121300,208109615,2420,2430,2430,2420,3
|
|
20240104,121200,208102340,2435,2435,2435,2435,0
|
|
20240104,121100,208102340,2435,2435,2435,2435,0
|
|
20240104,121000,208102340,2435,2435,2435,2435,0
|
|
20240104,120900,208102340,2435,2435,2435,2435,0
|
|
20240104,120800,208102340,2435,2435,2435,2435,0
|
|
20240104,120700,208102340,2435,2435,2435,2415,83
|
|
20240104,120600,207901570,2415,2415,2415,2415,0
|
|
20240104,120500,207901570,2415,2415,2415,2415,0
|
|
20240104,120400,207901570,2415,2415,2415,2415,0
|
|
20240104,120300,207901570,2415,2415,2415,2415,0
|
|
20240104,120200,207901570,2415,2415,2415,2415,0
|
|
20240104,120100,207901570,2415,2415,2415,2415,0
|
|
20240104,120000,207901570,2415,2420,2420,2415,126
|
|
20240104,115900,207597195,2430,2430,2430,2430,2
|
|
20240104,115800,207592335,2420,2420,2420,2420,0
|
|
20240104,115700,207592335,2420,2420,2420,2420,0
|
|
20240104,115600,207592335,2420,2420,2420,2420,0
|
|
20240104,115500,207592335,2420,2420,2420,2420,0
|
|
20240104,115400,207592335,2420,2420,2420,2420,0
|
|
20240104,115300,207592335,2420,2420,2420,2420,0
|
|
20240104,115200,207592335,2420,2420,2420,2420,40
|
|
20240104,115100,207495535,2435,2435,2435,2435,0
|
|
20240104,115000,207495535,2435,2435,2435,2435,0
|
|
20240104,114900,207495535,2435,2435,2435,2435,0
|
|
20240104,114800,207495535,2435,2420,2435,2420,91
|
|
20240104,114700,207275300,2420,2420,2420,2420,952
|
|
20240104,114600,204971460,2420,2420,2420,2420,4
|
|
20240104,114500,204961780,2420,2420,2420,2420,0
|
|
20240104,114400,204961780,2420,2420,2420,2420,0
|
|
20240104,114300,204961780,2420,2420,2420,2420,0
|
|
20240104,114200,204961780,2420,2420,2420,2420,400
|
|
20240104,114100,203993780,2420,2420,2420,2420,0
|
|
20240104,114000,203993780,2420,2420,2420,2420,16
|
|
20240104,113900,203955060,2420,2420,2420,2420,0
|
|
20240104,113800,203955060,2420,2420,2420,2420,88
|
|
20240104,113700,203742100,2420,2420,2420,2420,0
|
|
20240104,113600,203742100,2420,2420,2420,2420,10
|
|
20240104,113500,203717900,2420,2420,2420,2420,1
|
|
20240104,113400,203715480,2420,2420,2420,2420,0
|
|
20240104,113300,203715480,2420,2430,2430,2420,2
|
|
20240104,113200,203710630,2420,2420,2420,2420,11
|
|
20240104,113100,203684010,2430,2430,2430,2430,0
|
|
20240104,113000,203684010,2430,2430,2430,2430,0
|
|
20240104,112900,203684010,2430,2430,2430,2430,7
|
|
20240104,112800,203667000,2440,2420,2440,2420,658
|
|
20240104,112700,202073890,2420,2420,2420,2420,2
|
|
20240104,112600,202069050,2420,2420,2420,2420,2
|
|
20240104,112500,202064210,2420,2420,2420,2420,2628
|
|
20240104,112400,195704450,2420,2420,2420,2420,150
|
|
20240104,112300,195341450,2420,2420,2420,2420,101
|
|
20240104,112200,195097030,2415,2415,2415,2415,50
|
|
20240104,112100,194976280,2415,2415,2415,2415,1
|
|
20240104,112000,194973865,2415,2420,2420,2415,2
|
|
20240104,111900,194969030,2420,2420,2420,2420,10
|
|
20240104,111800,194944830,2420,2420,2420,2410,641
|
|
20240104,111700,193395110,2420,2415,2420,2415,2
|
|
20240104,111600,193390275,2420,2420,2420,2420,12
|
|
20240104,111500,193361235,2405,2420,2420,2400,11423
|
|
20240104,111400,165890500,2415,2430,2430,2415,3862
|
|
20240104,111300,156549765,2440,2440,2440,2440,1
|
|
20240104,111200,156547325,2420,2420,2420,2420,0
|
|
20240104,111100,156547325,2420,2420,2420,2420,401
|
|
20240104,111000,155576905,2440,2440,2440,2440,0
|
|
20240104,110900,155576905,2440,2425,2440,2425,49
|
|
20240104,110800,155458005,2435,2435,2435,2430,2227
|
|
20240104,110700,150035760,2440,2440,2440,2440,50
|
|
20240104,110600,149913760,2440,2430,2440,2425,2001
|
|
20240104,110500,145061245,2430,2430,2430,2430,500
|
|
20240104,110400,143846245,2435,2435,2435,2435,2
|
|
20240104,110300,143841375,2440,2440,2440,2440,0
|
|
20240104,110200,143841375,2440,2440,2440,2440,0
|
|
20240104,110100,143841375,2440,2440,2440,2440,15
|
|
20240104,110000,143804775,2435,2435,2435,2435,591
|
|
20240104,105900,142365690,2430,2430,2430,2430,11
|
|
20240104,105800,142338960,2445,2425,2445,2425,16
|
|
20240104,105700,142299905,2430,2430,2430,2430,0
|
|
20240104,105600,142299905,2430,2430,2430,2430,0
|
|
20240104,105500,142299905,2430,2430,2430,2425,311
|
|
20240104,105400,141544810,2430,2435,2435,2430,150
|
|
20240104,105300,141180280,2450,2450,2450,2450,0
|
|
20240104,105200,141180280,2450,2450,2450,2450,5
|
|
20240104,105100,141168030,2450,2450,2450,2450,0
|
|
20240104,105000,141168030,2450,2435,2450,2430,1178
|
|
20240104,104900,138303750,2435,2435,2435,2435,15
|
|
20240104,104800,138267225,2455,2455,2455,2455,5
|
|
20240104,104700,138254950,2440,2440,2440,2440,7
|
|
20240104,104600,138237870,2445,2445,2445,2445,1
|
|
20240104,104500,138235425,2445,2445,2445,2445,0
|
|
20240104,104400,138235425,2445,2455,2460,2445,311
|
|
20240104,104300,137471890,2455,2450,2455,2450,140
|
|
20240104,104200,137128835,2450,2450,2450,2450,0
|
|
20240104,104100,137128835,2450,2450,2450,2450,0
|
|
20240104,104000,137128835,2450,2450,2450,2450,1
|
|
20240104,103900,137126385,2430,2445,2445,2430,1755
|
|
20240104,103800,132850630,2455,2455,2455,2455,1
|
|
20240104,103700,132848175,2455,2455,2455,2455,0
|
|
20240104,103600,132848175,2455,2455,2455,2455,16
|
|
20240104,103500,132808895,2450,2450,2450,2450,2
|
|
20240104,103400,132803995,2450,2450,2450,2450,0
|
|
20240104,103300,132803995,2450,2450,2450,2450,2
|
|
20240104,103200,132799095,2450,2450,2450,2450,1582
|
|
20240104,103100,128923195,2455,2455,2455,2455,0
|
|
20240104,103000,128923195,2455,2455,2455,2455,0
|
|
20240104,102900,128923195,2455,2455,2455,2455,128
|
|
20240104,102800,128608955,2455,2445,2455,2445,111
|
|
20240104,102700,128337460,2455,2455,2455,2455,1
|
|
20240104,102600,128335005,2455,2455,2455,2455,12
|
|
20240104,102500,128305545,2450,2450,2450,2450,22
|
|
20240104,102400,128251645,2450,2450,2450,2450,0
|
|
20240104,102300,128251645,2450,2450,2450,2450,67
|
|
20240104,102200,128087495,2450,2445,2450,2445,40
|
|
20240104,102100,127989665,2450,2455,2455,2445,665
|
|
20240104,102000,126363490,2445,2445,2445,2445,562
|
|
20240104,101900,124989400,2460,2455,2460,2455,3
|
|
20240104,101800,124982030,2445,2445,2445,2445,0
|
|
20240104,101700,124982030,2445,2445,2445,2445,1
|
|
20240104,101600,124979585,2460,2460,2460,2460,5
|
|
20240104,101500,124967285,2455,2455,2455,2455,19
|
|
20240104,101400,124920640,2460,2460,2460,2460,12
|
|
20240104,101300,124891120,2445,2445,2445,2440,438
|
|
20240104,101200,123822275,2465,2465,2465,2465,6
|
|
20240104,101100,123807485,2445,2445,2445,2445,30
|
|
20240104,101000,123734135,2465,2465,2465,2465,0
|
|
20240104,100900,123734135,2465,2450,2465,2450,155
|
|
20240104,100800,123353810,2465,2450,2465,2450,205
|
|
20240104,100700,122851485,2450,2465,2470,2450,1575
|
|
20240104,100600,118964940,2465,2435,2465,2435,1050
|
|
20240104,100500,116385660,2440,2460,2460,2440,70
|
|
20240104,100400,116214760,2465,2435,2465,2435,6513
|
|
20240104,100300,100290925,2440,2440,2440,2430,69
|
|
20240104,100200,100123175,2435,2435,2435,2435,1
|
|
20240104,100100,100120740,2435,2435,2435,2435,12
|
|
20240104,100000,100091520,2435,2435,2435,2435,3
|
|
20240104,095900,100084215,2435,2435,2435,2435,272
|
|
20240104,095800,99421895,2435,2430,2435,2430,200
|
|
20240104,095700,98935880,2440,2440,2440,2440,0
|
|
20240104,095600,98935880,2440,2440,2440,2440,3
|
|
20240104,095500,98928560,2445,2435,2445,2435,510
|
|
20240104,095400,97684140,2440,2440,2440,2440,0
|
|
20240104,095300,97684140,2440,2435,2440,2430,1127
|
|
20240104,095200,94940145,2440,2440,2440,2440,2
|
|
20240104,095100,94935265,2435,2435,2435,2435,1445
|
|
20240104,095000,91416690,2445,2445,2445,2445,1
|
|
20240104,094900,91414245,2445,2445,2445,2445,0
|
|
20240104,094800,91414245,2445,2440,2445,2440,277
|
|
20240104,094700,90738330,2440,2435,2440,2435,101
|
|
20240104,094600,90492390,2440,2435,2440,2435,4
|
|
20240104,094500,90482635,2440,2440,2440,2440,726
|
|
20240104,094400,88711195,2445,2445,2445,2445,1
|
|
20240104,094300,88708750,2445,2445,2445,2445,0
|
|
20240104,094200,88708750,2445,2445,2445,2445,12
|
|
20240104,094100,88679410,2440,2445,2445,2440,406
|
|
20240104,094000,87687740,2445,2440,2445,2440,401
|
|
20240104,093900,86709295,2440,2440,2440,2440,17
|
|
20240104,093800,86667815,2435,2435,2440,2435,5
|
|
20240104,093700,86655630,2430,2430,2430,2430,200
|
|
20240104,093600,86169630,2430,2440,2440,2430,6
|
|
20240104,093500,86155010,2440,2430,2440,2430,25
|
|
20240104,093400,86094240,2430,2435,2435,2430,2104
|
|
20240104,093300,80980520,2430,2435,2445,2430,399
|
|
20240104,093200,80009450,2435,2445,2445,2435,3712
|
|
20240104,093100,70954815,2445,2450,2450,2445,1093
|
|
20240104,093000,68282425,2460,2450,2460,2450,638
|
|
20240104,092900,66718985,2460,2460,2460,2460,100
|
|
20240104,092800,66472985,2460,2460,2460,2460,10
|
|
20240104,092700,66448385,2460,2460,2460,2460,5
|
|
20240104,092600,66436085,2450,2455,2455,2450,211
|
|
20240104,092500,65919125,2460,2460,2460,2460,0
|
|
20240104,092400,65919125,2460,2460,2460,2460,0
|
|
20240104,092300,65919125,2460,2460,2460,2460,34
|
|
20240104,092200,65835485,2450,2450,2450,2450,0
|
|
20240104,092100,65835485,2450,2450,2450,2450,1038
|
|
20240104,092000,63292385,2450,2455,2455,2450,614
|
|
20240104,091900,61788025,2455,2460,2460,2450,2592
|
|
20240104,091800,55427315,2470,2460,2470,2460,20
|
|
20240104,091700,55378015,2460,2460,2465,2460,6151
|
|
20240104,091600,40225400,2470,2470,2470,2470,0
|
|
20240104,091500,40225400,2470,2480,2480,2465,1020
|
|
20240104,091400,37710950,2465,2465,2465,2465,2000
|
|
20240104,091300,32780950,2480,2480,2480,2480,0
|
|
20240104,091200,32780950,2480,2455,2480,2455,380
|
|
20240104,091100,31843860,2455,2455,2455,2455,0
|
|
20240104,091000,31843860,2455,2455,2455,2455,400
|
|
20240104,090900,30861860,2450,2465,2465,2450,901
|
|
20240104,090800,28647130,2485,2485,2485,2485,0
|
|
20240104,090700,28647130,2485,2485,2485,2485,0
|
|
20240104,090600,28647130,2485,2485,2485,2485,0
|
|
20240104,090500,28647130,2485,2475,2485,2470,935
|
|
20240104,090400,26337035,2485,2485,2485,2485,1
|
|
20240104,090300,26334550,2490,2495,2495,2490,8
|
|
20240104,090200,26314615,2480,2480,2480,2480,2946
|
|
20240104,090100,19008535,2480,2480,2480,2480,2
|
|
20240104,090000,19003575,2485,2450,2500,2450,7756
|