649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194600,148323425,2365,2365,2365,2365,1846
|
|
20240108,194500,148323425,2365,2365,2365,2365,0
|
|
20240108,194400,148323425,2365,2365,2365,2365,0
|
|
20240108,194300,148323425,2365,2365,2365,2365,0
|
|
20240108,194200,148323425,2365,2365,2365,2365,0
|
|
20240108,194100,148323425,2365,2365,2365,2365,0
|
|
20240108,194000,148323425,2365,2365,2365,2365,0
|
|
20240108,193900,148323425,2365,2365,2365,2365,0
|
|
20240108,193800,148323425,2365,2365,2365,2365,0
|
|
20240108,193700,148323425,2365,2365,2365,2365,0
|
|
20240108,193600,148323425,2365,2365,2365,2365,0
|
|
20240108,193500,148323425,2365,2365,2365,2365,0
|
|
20240108,193400,148323425,2365,2365,2365,2365,0
|
|
20240108,193300,148323425,2365,2365,2365,2365,0
|
|
20240108,193200,148323425,2365,2365,2365,2365,0
|
|
20240108,193100,148323425,2365,2365,2365,2365,0
|
|
20240108,193000,148323425,2365,2365,2365,2365,0
|
|
20240108,192900,148323425,2365,2365,2365,2365,0
|
|
20240108,192800,148323425,2365,2365,2365,2365,0
|
|
20240108,192700,148323425,2365,2365,2365,2365,0
|
|
20240108,192600,148323425,2365,2365,2365,2365,0
|
|
20240108,192500,148323425,2365,2365,2365,2365,0
|
|
20240108,192400,148323425,2365,2365,2365,2365,0
|
|
20240108,192300,148323425,2365,2365,2365,2365,0
|
|
20240108,192200,148323425,2365,2365,2365,2365,0
|
|
20240108,192100,148323425,2365,2365,2365,2365,0
|
|
20240108,192000,148323425,2365,2365,2365,2365,0
|
|
20240108,191900,148323425,2365,2365,2365,2365,0
|
|
20240108,191800,148323425,2365,2365,2365,2365,0
|
|
20240108,191700,148323425,2365,2365,2365,2365,0
|
|
20240108,191600,148323425,2365,2365,2365,2365,1846
|
|
20240108,191500,148323425,2365,2365,2365,2365,0
|
|
20240108,191400,148323425,2365,2365,2365,2365,0
|
|
20240108,191300,148323425,2365,2365,2365,2365,0
|
|
20240108,191200,148323425,2365,2365,2365,2365,0
|
|
20240108,191100,148323425,2365,2365,2365,2365,0
|
|
20240108,191000,148323425,2365,2365,2365,2365,0
|
|
20240108,190900,148323425,2365,2365,2365,2365,0
|
|
20240108,190800,148323425,2365,2365,2365,2365,0
|
|
20240108,190700,148323425,2365,2365,2365,2365,0
|
|
20240108,190600,148323425,2365,2365,2365,2365,0
|
|
20240108,190500,148323425,2365,2365,2365,2365,0
|
|
20240108,190400,148323425,2365,2365,2365,2365,0
|
|
20240108,190300,148323425,2365,2365,2365,2365,0
|
|
20240108,190200,148323425,2365,2365,2365,2365,0
|
|
20240108,190100,148323425,2365,2365,2365,2365,0
|
|
20240108,190000,148323425,2365,2365,2365,2365,0
|
|
20240108,185900,148323425,2365,2365,2365,2365,0
|
|
20240108,185800,148323425,2365,2365,2365,2365,0
|
|
20240108,185700,148323425,2365,2365,2365,2365,0
|
|
20240108,185600,148323425,2365,2365,2365,2365,0
|
|
20240108,185500,148323425,2365,2365,2365,2365,0
|
|
20240108,185400,148323425,2365,2365,2365,2365,0
|
|
20240108,185300,148323425,2365,2365,2365,2365,0
|
|
20240108,185200,148323425,2365,2365,2365,2365,0
|
|
20240108,185100,148323425,2365,2365,2365,2365,0
|
|
20240108,185000,148323425,2365,2365,2365,2365,0
|
|
20240108,184900,148323425,2365,2365,2365,2365,0
|
|
20240108,184800,148323425,2365,2365,2365,2365,0
|
|
20240108,184700,148323425,2365,2365,2365,2365,0
|
|
20240108,184600,148323425,2365,2365,2365,2365,1846
|
|
20240108,184500,148323425,2365,2365,2365,2365,0
|
|
20240108,184400,148323425,2365,2365,2365,2365,0
|
|
20240108,184300,148323425,2365,2365,2365,2365,0
|
|
20240108,184200,148323425,2365,2365,2365,2365,0
|
|
20240108,184100,148323425,2365,2365,2365,2365,0
|
|
20240108,184000,148323425,2365,2365,2365,2365,0
|
|
20240108,183900,148323425,2365,2365,2365,2365,0
|
|
20240108,183800,148323425,2365,2365,2365,2365,0
|
|
20240108,183700,148323425,2365,2365,2365,2365,0
|
|
20240108,183600,148323425,2365,2365,2365,2365,0
|
|
20240108,183500,148323425,2365,2365,2365,2365,0
|
|
20240108,183400,148323425,2365,2365,2365,2365,0
|
|
20240108,183300,148323425,2365,2365,2365,2365,0
|
|
20240108,183200,148323425,2365,2365,2365,2365,0
|
|
20240108,183100,148323425,2365,2365,2365,2365,0
|
|
20240108,183000,148323425,2365,2365,2365,2365,0
|
|
20240108,182900,148323425,2365,2365,2365,2365,0
|
|
20240108,182800,148323425,2365,2365,2365,2365,0
|
|
20240108,182700,148323425,2365,2365,2365,2365,0
|
|
20240108,182600,148323425,2365,2365,2365,2365,0
|
|
20240108,182500,148323425,2365,2365,2365,2365,0
|
|
20240108,182400,148323425,2365,2365,2365,2365,0
|
|
20240108,182300,148323425,2365,2365,2365,2365,0
|
|
20240108,182200,148323425,2365,2365,2365,2365,0
|
|
20240108,182100,148323425,2365,2365,2365,2365,0
|
|
20240108,182000,148323425,2365,2365,2365,2365,0
|
|
20240108,181900,148323425,2365,2365,2365,2365,0
|
|
20240108,181800,148323425,2365,2365,2365,2365,0
|
|
20240108,181700,148323425,2365,2365,2365,2365,0
|
|
20240108,181600,148323425,2365,2365,2365,2365,1846
|
|
20240108,181500,148323425,2365,2365,2365,2365,0
|
|
20240108,181400,148323425,2365,2365,2365,2365,0
|
|
20240108,181300,148323425,2365,2365,2365,2365,0
|
|
20240108,181200,148323425,2365,2365,2365,2365,0
|
|
20240108,181100,148323425,2365,2365,2365,2365,0
|
|
20240108,181000,148323425,2365,2365,2365,2365,0
|
|
20240108,180900,148323425,2365,2365,2365,2365,0
|
|
20240108,180800,148323425,2365,2365,2365,2365,0
|
|
20240108,180700,148323425,2365,2365,2365,2365,0
|
|
20240108,180600,148323425,2365,2365,2365,2365,0
|
|
20240108,180500,148323425,2365,2365,2365,2365,0
|
|
20240108,180400,148323425,2365,2365,2365,2365,0
|
|
20240108,180300,148323425,2365,2365,2365,2365,0
|
|
20240108,180200,148323425,2365,2365,2365,2365,0
|
|
20240108,180100,148323425,2365,2365,2365,2365,0
|
|
20240108,180000,148323425,2365,2365,2365,2365,0
|
|
20240108,175900,148323425,2365,2365,2365,2365,0
|
|
20240108,175800,148323425,2365,2365,2365,2365,0
|
|
20240108,175700,148323425,2365,2365,2365,2365,0
|
|
20240108,175600,148323425,2365,2365,2365,2365,0
|
|
20240108,175500,148323425,2365,2365,2365,2365,0
|
|
20240108,175400,148323425,2365,2365,2365,2365,0
|
|
20240108,175300,148323425,2365,2365,2365,2365,0
|
|
20240108,175200,148323425,2365,2365,2365,2365,0
|
|
20240108,175100,148323425,2365,2365,2365,2365,0
|
|
20240108,175000,148323425,2365,2365,2365,2365,0
|
|
20240108,174900,148323425,2365,2365,2365,2365,0
|
|
20240108,174800,148323425,2365,2365,2365,2365,0
|
|
20240108,174700,148323425,2365,2365,2365,2365,0
|
|
20240108,174600,148323425,2365,2365,2365,2365,1846
|
|
20240108,174500,148323425,2365,2365,2365,2365,0
|
|
20240108,174400,148323425,2365,2365,2365,2365,0
|
|
20240108,174300,148323425,2365,2365,2365,2365,0
|
|
20240108,174200,148323425,2365,2365,2365,2365,0
|
|
20240108,174100,148323425,2365,2365,2365,2365,0
|
|
20240108,174000,148323425,2365,2365,2365,2365,0
|
|
20240108,173900,148323425,2365,2365,2365,2365,0
|
|
20240108,173800,148323425,2365,2365,2365,2365,0
|
|
20240108,173700,148323425,2365,2365,2365,2365,0
|
|
20240108,173600,148323425,2365,2365,2365,2365,0
|
|
20240108,173500,148323425,2365,2365,2365,2365,0
|
|
20240108,173400,148323425,2365,2365,2365,2365,0
|
|
20240108,173300,148323425,2365,2365,2365,2365,0
|
|
20240108,173200,148323425,2365,2365,2365,2365,0
|
|
20240108,173100,148323425,2365,2365,2365,2365,0
|
|
20240108,173000,148323425,2365,2365,2365,2365,0
|
|
20240108,172900,148323425,2365,2365,2365,2365,0
|
|
20240108,172800,148323425,2365,2365,2365,2365,0
|
|
20240108,172700,148323425,2365,2365,2365,2365,0
|
|
20240108,172600,148323425,2365,2365,2365,2365,0
|
|
20240108,172500,148323425,2365,2365,2365,2365,0
|
|
20240108,172400,148323425,2365,2365,2365,2365,0
|
|
20240108,172300,148323425,2365,2365,2365,2365,0
|
|
20240108,172200,148323425,2365,2365,2365,2365,0
|
|
20240108,172100,148323425,2365,2365,2365,2365,0
|
|
20240108,172000,148323425,2365,2365,2365,2365,0
|
|
20240108,171900,148323425,2365,2365,2365,2365,0
|
|
20240108,171800,148323425,2365,2365,2365,2365,0
|
|
20240108,171700,148323425,2365,2365,2365,2365,0
|
|
20240108,171600,148323425,2365,2365,2365,2365,1846
|
|
20240108,171500,148323425,2365,2365,2365,2365,0
|
|
20240108,171400,148323425,2365,2365,2365,2365,0
|
|
20240108,171300,148323425,2365,2365,2365,2365,0
|
|
20240108,171200,148323425,2365,2365,2365,2365,0
|
|
20240108,171100,148323425,2365,2365,2365,2365,0
|
|
20240108,171000,148323425,2365,2365,2365,2365,0
|
|
20240108,170900,148323425,2365,2365,2365,2365,0
|
|
20240108,170800,148323425,2365,2365,2365,2365,0
|
|
20240108,170700,148323425,2365,2365,2365,2365,0
|
|
20240108,170600,148323425,2365,2365,2365,2365,0
|
|
20240108,170500,148323425,2365,2365,2365,2365,0
|
|
20240108,170400,148323425,2365,2365,2365,2365,0
|
|
20240108,170300,148323425,2365,2365,2365,2365,0
|
|
20240108,170200,148323425,2365,2365,2365,2365,0
|
|
20240108,170100,148323425,2365,2365,2365,2365,0
|
|
20240108,170000,148323425,2365,2365,2365,2365,0
|
|
20240108,165900,148323425,2365,2365,2365,2365,0
|
|
20240108,165800,148323425,2365,2365,2365,2365,0
|
|
20240108,165700,148323425,2365,2365,2365,2365,0
|
|
20240108,165600,148323425,2365,2365,2365,2365,0
|
|
20240108,165500,148323425,2365,2365,2365,2365,0
|
|
20240108,165400,148323425,2365,2365,2365,2365,0
|
|
20240108,165300,148323425,2365,2365,2365,2365,0
|
|
20240108,165200,148323425,2365,2365,2365,2365,0
|
|
20240108,165100,148323425,2365,2365,2365,2365,0
|
|
20240108,165000,148323425,2365,2365,2365,2365,0
|
|
20240108,164900,148323425,2365,2365,2365,2365,0
|
|
20240108,164800,148323425,2365,2365,2365,2365,0
|
|
20240108,164700,148323425,2365,2365,2365,2365,0
|
|
20240108,164600,148323425,2365,2365,2365,2365,1846
|
|
20240108,164500,148323425,2365,2365,2365,2365,0
|
|
20240108,164400,148323425,2365,2365,2365,2365,0
|
|
20240108,164300,148323425,2365,2365,2365,2365,0
|
|
20240108,164200,148323425,2365,2365,2365,2365,0
|
|
20240108,164100,148323425,2365,2365,2365,2365,0
|
|
20240108,164000,148323425,2365,2365,2365,2365,0
|
|
20240108,163900,148323425,2365,2365,2365,2365,0
|
|
20240108,163800,148323425,2365,2365,2365,2365,0
|
|
20240108,163700,148323425,2365,2365,2365,2365,0
|
|
20240108,163600,148323425,2365,2365,2365,2365,0
|
|
20240108,163500,148323425,2365,2365,2365,2365,0
|
|
20240108,163400,148323425,2365,2365,2365,2365,0
|
|
20240108,163300,148323425,2365,2365,2365,2365,0
|
|
20240108,163200,148323425,2365,2365,2365,2365,0
|
|
20240108,163100,148323425,2365,2365,2365,2365,0
|
|
20240108,163000,148323425,2365,2365,2365,2365,0
|
|
20240108,162900,148323425,2365,2365,2365,2365,0
|
|
20240108,162800,148323425,2365,2365,2365,2365,0
|
|
20240108,162700,148323425,2365,2365,2365,2365,0
|
|
20240108,162600,148323425,2365,2365,2365,2365,0
|
|
20240108,162500,148323425,2365,2365,2365,2365,0
|
|
20240108,162400,148323425,2365,2365,2365,2365,0
|
|
20240108,162300,148323425,2365,2365,2365,2365,0
|
|
20240108,162200,148323425,2365,2365,2365,2365,0
|
|
20240108,162100,148323425,2365,2365,2365,2365,0
|
|
20240108,162000,148323425,2365,2365,2365,2365,0
|
|
20240108,161900,148323425,2365,2365,2365,2365,0
|
|
20240108,161800,148323425,2365,2365,2365,2365,0
|
|
20240108,161700,148323425,2365,2365,2365,2365,0
|
|
20240108,161600,148323425,2365,2365,2365,2365,1846
|
|
20240108,161500,148323425,2365,2365,2365,2365,0
|
|
20240108,161400,148323425,2365,2365,2365,2365,0
|
|
20240108,161300,148323425,2365,2365,2365,2365,0
|
|
20240108,161200,148323425,2365,2365,2365,2365,0
|
|
20240108,161100,148323425,2365,2365,2365,2365,0
|
|
20240108,161000,148323425,2365,2365,2365,2365,0
|
|
20240108,160900,148323425,2365,2365,2365,2365,0
|
|
20240108,160800,148323425,2365,2365,2365,2365,0
|
|
20240108,160700,148323425,2365,2365,2365,2365,0
|
|
20240108,160600,148323425,2365,2365,2365,2365,0
|
|
20240108,160500,148323425,2365,2365,2365,2365,0
|
|
20240108,160400,148323425,2365,2365,2365,2365,0
|
|
20240108,160300,148323425,2365,2365,2365,2365,0
|
|
20240108,160200,148323425,2365,2365,2365,2365,0
|
|
20240108,160100,148323425,2365,2365,2365,2365,0
|
|
20240108,160000,148323425,2365,2365,2365,2365,0
|
|
20240108,155900,148323425,2365,2365,2365,2365,0
|
|
20240108,155800,148323425,2365,2365,2365,2365,0
|
|
20240108,155700,148323425,2365,2365,2365,2365,0
|
|
20240108,155600,148323425,2365,2365,2365,2365,0
|
|
20240108,155500,148323425,2365,2365,2365,2365,0
|
|
20240108,155400,148323425,2365,2365,2365,2365,0
|
|
20240108,155300,148323425,2365,2365,2365,2365,0
|
|
20240108,155200,148323425,2365,2365,2365,2365,0
|
|
20240108,155100,148323425,2365,2365,2365,2365,0
|
|
20240108,155000,148323425,2365,2365,2365,2365,0
|
|
20240108,154900,148323425,2365,2365,2365,2365,0
|
|
20240108,154800,148323425,2365,2365,2365,2365,0
|
|
20240108,154700,148323425,2365,2365,2365,2365,0
|
|
20240108,154600,148323425,2365,2365,2365,2365,1846
|
|
20240108,154500,148323425,2365,2365,2365,2365,0
|
|
20240108,154400,148323425,2365,2365,2365,2365,0
|
|
20240108,154300,148323425,2365,2365,2365,2365,0
|
|
20240108,154200,148323425,2365,2365,2365,2365,0
|
|
20240108,154100,148323425,2365,2365,2365,2365,0
|
|
20240108,154000,148323425,2365,2365,2365,2365,0
|
|
20240108,153900,148323425,2365,2365,2365,2365,0
|
|
20240108,153800,148323425,2365,2365,2365,2365,0
|
|
20240108,153700,148323425,2365,2365,2365,2365,0
|
|
20240108,153600,148323425,2365,2365,2365,2365,0
|
|
20240108,153500,148323425,2365,2365,2365,2365,0
|
|
20240108,153400,148323425,2365,2365,2365,2365,0
|
|
20240108,153300,148323425,2365,2365,2365,2365,0
|
|
20240108,153200,148323425,2365,2365,2365,2365,0
|
|
20240108,153100,148323425,2365,2365,2365,2365,0
|
|
20240108,153000,148323425,2365,2365,2365,2365,1846
|
|
20240108,152900,143957635,2375,2375,2375,2375,0
|
|
20240108,152800,143957635,2375,2375,2375,2375,0
|
|
20240108,152700,143957635,2375,2375,2375,2375,0
|
|
20240108,152600,143957635,2375,2375,2375,2375,0
|
|
20240108,152500,143957635,2375,2375,2375,2375,0
|
|
20240108,152400,143957635,2375,2375,2375,2375,0
|
|
20240108,152300,143957635,2375,2375,2375,2375,0
|
|
20240108,152200,143957635,2375,2375,2375,2375,0
|
|
20240108,152100,143957635,2375,2375,2375,2375,0
|
|
20240108,152000,143957635,2375,2375,2375,2375,0
|
|
20240108,151900,143957635,2375,2375,2375,2375,148
|
|
20240108,151800,143606135,2375,2375,2375,2375,41
|
|
20240108,151700,143508760,2375,2375,2375,2375,17
|
|
20240108,151600,143468385,2370,2370,2370,2370,1423
|
|
20240108,151500,140095875,2375,2375,2375,2375,224
|
|
20240108,151400,139563875,2375,2375,2375,2375,5
|
|
20240108,151300,139552000,2375,2375,2375,2375,1
|
|
20240108,151200,139549625,2375,2375,2375,2375,0
|
|
20240108,151100,139549625,2375,2370,2375,2370,46
|
|
20240108,151000,139440595,2370,2380,2380,2370,353
|
|
20240108,150900,138603955,2380,2380,2380,2380,0
|
|
20240108,150800,138603955,2380,2375,2380,2370,1494
|
|
20240108,150700,135054335,2370,2375,2375,2370,33
|
|
20240108,150600,134976115,2380,2380,2380,2380,3
|
|
20240108,150500,134968975,2380,2380,2380,2380,200
|
|
20240108,150400,134492975,2380,2380,2380,2380,7
|
|
20240108,150300,134476315,2380,2380,2380,2380,0
|
|
20240108,150200,134476315,2380,2380,2380,2380,0
|
|
20240108,150100,134476315,2380,2380,2380,2380,4
|
|
20240108,150000,134466795,2380,2380,2380,2380,1
|
|
20240108,145900,134464415,2365,2365,2365,2365,19
|
|
20240108,145800,134419480,2380,2380,2380,2380,0
|
|
20240108,145700,134419480,2380,2380,2380,2380,1
|
|
20240108,145600,134417100,2365,2370,2370,2365,300
|
|
20240108,145500,133707595,2380,2380,2380,2380,0
|
|
20240108,145400,133707595,2380,2380,2380,2380,2
|
|
20240108,145300,133702835,2365,2370,2370,2365,2100
|
|
20240108,145200,128736315,2380,2380,2380,2380,0
|
|
20240108,145100,128736315,2380,2380,2380,2380,11
|
|
20240108,145000,128710135,2365,2365,2365,2365,0
|
|
20240108,144900,128710135,2365,2365,2365,2365,0
|
|
20240108,144800,128710135,2365,2365,2365,2365,20
|
|
20240108,144700,128662835,2380,2380,2380,2380,0
|
|
20240108,144600,128662835,2380,2380,2380,2380,0
|
|
20240108,144500,128662835,2380,2380,2380,2380,0
|
|
20240108,144400,128662835,2380,2380,2380,2380,0
|
|
20240108,144300,128662835,2380,2380,2380,2380,0
|
|
20240108,144200,128662835,2380,2380,2380,2380,0
|
|
20240108,144100,128662835,2380,2380,2380,2380,0
|
|
20240108,144000,128662835,2380,2380,2380,2380,2
|
|
20240108,143900,128658075,2380,2380,2380,2380,0
|
|
20240108,143800,128658075,2380,2365,2380,2365,5
|
|
20240108,143700,128646220,2380,2380,2380,2380,10
|
|
20240108,143600,128622420,2380,2380,2380,2380,0
|
|
20240108,143500,128622420,2380,2375,2380,2360,4001
|
|
20240108,143400,119173185,2385,2385,2385,2385,0
|
|
20240108,143300,119173185,2385,2375,2385,2375,501
|
|
20240108,143200,117979075,2375,2375,2380,2375,5
|
|
20240108,143100,117967195,2380,2370,2380,2370,63
|
|
20240108,143000,117817855,2365,2370,2370,2365,1500
|
|
20240108,142900,114266990,2380,2380,2380,2380,1
|
|
20240108,142800,114264610,2385,2385,2385,2385,1
|
|
20240108,142700,114262225,2370,2385,2385,2370,3004
|
|
20240108,142600,107132550,2390,2390,2390,2390,0
|
|
20240108,142500,107132550,2390,2390,2390,2390,1
|
|
20240108,142400,107130160,2385,2385,2385,2385,410
|
|
20240108,142300,106152310,2385,2385,2385,2385,0
|
|
20240108,142200,106152310,2385,2385,2385,2385,0
|
|
20240108,142100,106152310,2385,2385,2385,2385,100
|
|
20240108,142000,105913810,2390,2380,2390,2380,30
|
|
20240108,141900,105842400,2390,2390,2390,2390,0
|
|
20240108,141800,105842400,2390,2390,2390,2390,300
|
|
20240108,141700,105125400,2390,2390,2390,2390,0
|
|
20240108,141600,105125400,2390,2390,2390,2390,0
|
|
20240108,141500,105125400,2390,2380,2390,2380,53
|
|
20240108,141400,104999250,2390,2390,2390,2390,0
|
|
20240108,141300,104999250,2390,2390,2390,2390,0
|
|
20240108,141200,104999250,2390,2390,2390,2390,0
|
|
20240108,141100,104999250,2390,2390,2390,2390,2
|
|
20240108,141000,104994470,2385,2385,2385,2385,1
|
|
20240108,140900,104992085,2380,2380,2380,2380,305
|
|
20240108,140800,104266185,2385,2385,2385,2385,10
|
|
20240108,140700,104242335,2385,2385,2385,2385,0
|
|
20240108,140600,104242335,2385,2385,2385,2385,0
|
|
20240108,140500,104242335,2385,2385,2385,2385,0
|
|
20240108,140400,104242335,2385,2385,2385,2385,0
|
|
20240108,140300,104242335,2385,2385,2385,2385,50
|
|
20240108,140200,104123085,2385,2385,2385,2385,0
|
|
20240108,140100,104123085,2385,2385,2385,2385,0
|
|
20240108,140000,104123085,2385,2385,2385,2385,1
|
|
20240108,135900,104120700,2390,2390,2390,2390,0
|
|
20240108,135800,104120700,2390,2390,2390,2390,1
|
|
20240108,135700,104118310,2375,2380,2380,2375,50
|
|
20240108,135600,103999485,2385,2385,2385,2385,1
|
|
20240108,135500,103997100,2390,2390,2390,2390,0
|
|
20240108,135400,103997100,2390,2390,2390,2390,0
|
|
20240108,135300,103997100,2390,2390,2390,2390,8
|
|
20240108,135200,103977980,2375,2375,2375,2375,0
|
|
20240108,135100,103977980,2375,2375,2375,2375,0
|
|
20240108,135000,103977980,2375,2380,2380,2375,581
|
|
20240108,134900,102598055,2390,2390,2390,2390,2
|
|
20240108,134800,102593275,2390,2390,2390,2390,0
|
|
20240108,134700,102593275,2390,2390,2390,2390,1
|
|
20240108,134600,102590885,2390,2390,2390,2390,0
|
|
20240108,134500,102590885,2390,2390,2390,2390,0
|
|
20240108,134400,102590885,2390,2390,2390,2390,0
|
|
20240108,134300,102590885,2390,2390,2390,2390,89
|
|
20240108,134200,102378175,2390,2390,2390,2390,1
|
|
20240108,134100,102375785,2390,2390,2390,2390,0
|
|
20240108,134000,102375785,2390,2395,2395,2390,4
|
|
20240108,133900,102366215,2375,2385,2385,2375,330
|
|
20240108,133800,101581795,2390,2390,2390,2390,1
|
|
20240108,133700,101579405,2395,2395,2395,2395,2
|
|
20240108,133600,101574615,2395,2395,2395,2395,0
|
|
20240108,133500,101574615,2395,2395,2395,2395,0
|
|
20240108,133400,101574615,2395,2395,2395,2395,0
|
|
20240108,133300,101574615,2395,2395,2395,2395,0
|
|
20240108,133200,101574615,2395,2395,2395,2395,50
|
|
20240108,133100,101454865,2395,2395,2395,2395,0
|
|
20240108,133000,101454865,2395,2395,2395,2395,1
|
|
20240108,132900,101452470,2390,2390,2390,2390,33
|
|
20240108,132800,101373600,2395,2395,2395,2395,1
|
|
20240108,132700,101371205,2380,2380,2380,2380,170
|
|
20240108,132600,100966605,2370,2380,2380,2370,101
|
|
20240108,132500,100727225,2370,2370,2370,2370,0
|
|
20240108,132400,100727225,2370,2370,2370,2370,0
|
|
20240108,132300,100727225,2370,2375,2375,2370,299
|
|
20240108,132200,100018395,2370,2380,2380,2370,4000
|
|
20240108,132100,90517410,2385,2385,2385,2385,700
|
|
20240108,132000,88847910,2395,2395,2395,2395,0
|
|
20240108,131900,88847910,2395,2395,2395,2395,0
|
|
20240108,131800,88847910,2395,2395,2395,2395,0
|
|
20240108,131700,88847910,2395,2385,2395,2385,1001
|
|
20240108,131600,86460515,2395,2395,2395,2395,0
|
|
20240108,131500,86460515,2395,2395,2395,2395,1
|
|
20240108,131400,86458120,2385,2390,2390,2385,3000
|
|
20240108,131300,79303115,2395,2395,2395,2395,0
|
|
20240108,131200,79303115,2395,2395,2395,2395,0
|
|
20240108,131100,79303115,2395,2395,2395,2395,0
|
|
20240108,131000,79303115,2395,2395,2395,2395,0
|
|
20240108,130900,79303115,2395,2395,2395,2395,0
|
|
20240108,130800,79303115,2395,2395,2395,2395,11
|
|
20240108,130700,79276770,2395,2395,2395,2395,0
|
|
20240108,130600,79276770,2395,2390,2395,2390,1525
|
|
20240108,130500,75632005,2395,2395,2395,2395,37
|
|
20240108,130400,75543390,2395,2395,2395,2395,0
|
|
20240108,130300,75543390,2395,2395,2395,2395,0
|
|
20240108,130200,75543390,2395,2395,2395,2395,0
|
|
20240108,130100,75543390,2395,2395,2395,2395,0
|
|
20240108,130000,75543390,2395,2395,2395,2395,0
|
|
20240108,125900,75543390,2395,2395,2395,2395,0
|
|
20240108,125800,75543390,2395,2395,2395,2395,0
|
|
20240108,125700,75543390,2395,2395,2395,2395,10
|
|
20240108,125600,75519440,2395,2395,2395,2395,0
|
|
20240108,125500,75519440,2395,2395,2395,2395,0
|
|
20240108,125400,75519440,2395,2395,2395,2395,15
|
|
20240108,125300,75483515,2390,2390,2390,2390,208
|
|
20240108,125200,74986395,2395,2395,2395,2395,0
|
|
20240108,125100,74986395,2395,2395,2395,2395,0
|
|
20240108,125000,74986395,2395,2395,2395,2395,0
|
|
20240108,124900,74986395,2395,2395,2395,2395,0
|
|
20240108,124800,74986395,2395,2395,2395,2395,0
|
|
20240108,124700,74986395,2395,2395,2395,2395,0
|
|
20240108,124600,74986395,2395,2395,2395,2395,0
|
|
20240108,124500,74986395,2395,2395,2395,2395,0
|
|
20240108,124400,74986395,2395,2395,2395,2395,0
|
|
20240108,124300,74986395,2395,2395,2395,2395,0
|
|
20240108,124200,74986395,2395,2395,2395,2395,0
|
|
20240108,124100,74986395,2395,2395,2395,2395,33
|
|
20240108,124000,74907360,2390,2390,2390,2390,298
|
|
20240108,123900,74195140,2390,2385,2390,2385,501
|
|
20240108,123800,72997755,2385,2385,2385,2385,2
|
|
20240108,123700,72992985,2390,2390,2390,2390,0
|
|
20240108,123600,72992985,2390,2390,2390,2390,0
|
|
20240108,123500,72992985,2390,2390,2390,2390,10
|
|
20240108,123400,72969085,2390,2390,2390,2390,0
|
|
20240108,123300,72969085,2390,2390,2390,2390,1146
|
|
20240108,123200,70230145,2395,2395,2395,2395,0
|
|
20240108,123100,70230145,2395,2395,2395,2395,28
|
|
20240108,123000,70163085,2400,2400,2400,2400,1
|
|
20240108,122900,70160685,2400,2400,2400,2400,5
|
|
20240108,122800,70148685,2400,2400,2400,2400,0
|
|
20240108,122700,70148685,2400,2400,2400,2400,0
|
|
20240108,122600,70148685,2400,2400,2400,2400,0
|
|
20240108,122500,70148685,2400,2400,2400,2400,1
|
|
20240108,122400,70146285,2390,2390,2390,2390,0
|
|
20240108,122300,70146285,2390,2390,2390,2390,100
|
|
20240108,122200,69907285,2400,2400,2400,2400,9
|
|
20240108,122100,69885685,2400,2400,2400,2400,0
|
|
20240108,122000,69885685,2400,2400,2400,2400,0
|
|
20240108,121900,69885685,2400,2400,2400,2400,0
|
|
20240108,121800,69885685,2400,2400,2400,2400,0
|
|
20240108,121700,69885685,2400,2400,2400,2400,0
|
|
20240108,121600,69885685,2400,2400,2400,2400,14
|
|
20240108,121500,69852085,2400,2400,2400,2400,104
|
|
20240108,121400,69602485,2400,2400,2400,2400,0
|
|
20240108,121300,69602485,2400,2400,2400,2400,0
|
|
20240108,121200,69602485,2400,2400,2400,2400,0
|
|
20240108,121100,69602485,2400,2400,2400,2400,0
|
|
20240108,121000,69602485,2400,2400,2400,2400,0
|
|
20240108,120900,69602485,2400,2400,2400,2400,0
|
|
20240108,120800,69602485,2400,2400,2400,2400,0
|
|
20240108,120700,69602485,2400,2385,2400,2385,12
|
|
20240108,120600,69573850,2385,2385,2385,2385,299
|
|
20240108,120500,68860735,2390,2390,2390,2390,0
|
|
20240108,120400,68860735,2390,2395,2395,2390,1846
|
|
20240108,120300,64447285,2395,2395,2395,2395,1
|
|
20240108,120200,64444890,2400,2400,2400,2400,0
|
|
20240108,120100,64444890,2400,2400,2400,2400,0
|
|
20240108,120000,64444890,2400,2400,2400,2400,0
|
|
20240108,115900,64444890,2400,2400,2400,2400,0
|
|
20240108,115800,64444890,2400,2395,2400,2395,508
|
|
20240108,115700,63228180,2395,2395,2395,2395,0
|
|
20240108,115600,63228180,2395,2395,2395,2395,0
|
|
20240108,115500,63228180,2395,2395,2395,2395,0
|
|
20240108,115400,63228180,2395,2395,2395,2395,0
|
|
20240108,115300,63228180,2395,2395,2395,2395,0
|
|
20240108,115200,63228180,2395,2395,2395,2395,0
|
|
20240108,115100,63228180,2395,2395,2395,2395,0
|
|
20240108,115000,63228180,2395,2390,2395,2390,301
|
|
20240108,114900,62507290,2390,2390,2390,2390,0
|
|
20240108,114800,62507290,2390,2390,2390,2390,0
|
|
20240108,114700,62507290,2390,2390,2390,2390,0
|
|
20240108,114600,62507290,2390,2390,2390,2390,0
|
|
20240108,114500,62507290,2390,2390,2390,2390,93
|
|
20240108,114400,62285020,2390,2390,2390,2390,102
|
|
20240108,114300,62041240,2395,2395,2395,2395,0
|
|
20240108,114200,62041240,2395,2395,2395,2395,0
|
|
20240108,114100,62041240,2395,2395,2395,2395,0
|
|
20240108,114000,62041240,2395,2390,2395,2390,2
|
|
20240108,113900,62036455,2395,2395,2395,2395,0
|
|
20240108,113800,62036455,2395,2395,2395,2395,0
|
|
20240108,113700,62036455,2395,2390,2395,2390,5
|
|
20240108,113600,62024500,2390,2390,2390,2390,0
|
|
20240108,113500,62024500,2390,2390,2390,2390,206
|
|
20240108,113400,61532160,2395,2395,2395,2395,10
|
|
20240108,113300,61508210,2395,2395,2395,2395,0
|
|
20240108,113200,61508210,2395,2395,2395,2395,2
|
|
20240108,113100,61503420,2390,2390,2390,2390,400
|
|
20240108,113000,60547420,2395,2395,2395,2395,100
|
|
20240108,112900,60307920,2390,2390,2390,2390,0
|
|
20240108,112800,60307920,2390,2390,2390,2390,0
|
|
20240108,112700,60307920,2390,2390,2390,2390,0
|
|
20240108,112600,60307920,2390,2390,2390,2390,0
|
|
20240108,112500,60307920,2390,2390,2390,2390,0
|
|
20240108,112400,60307920,2390,2390,2390,2390,0
|
|
20240108,112300,60307920,2390,2390,2390,2390,5
|
|
20240108,112200,60295970,2395,2395,2395,2395,1
|
|
20240108,112100,60293575,2390,2390,2390,2390,0
|
|
20240108,112000,60293575,2390,2390,2390,2390,0
|
|
20240108,111900,60293575,2390,2390,2390,2390,0
|
|
20240108,111800,60293575,2390,2390,2390,2390,1
|
|
20240108,111700,60291185,2400,2400,2400,2400,4
|
|
20240108,111600,60281585,2400,2400,2400,2400,0
|
|
20240108,111500,60281585,2400,2400,2400,2400,0
|
|
20240108,111400,60281585,2400,2400,2400,2400,0
|
|
20240108,111300,60281585,2400,2400,2400,2400,0
|
|
20240108,111200,60281585,2400,2400,2400,2400,2
|
|
20240108,111100,60276785,2400,2400,2400,2400,0
|
|
20240108,111000,60276785,2400,2400,2400,2400,1
|
|
20240108,110900,60274385,2400,2390,2400,2390,453
|
|
20240108,110800,59189195,2385,2385,2385,2385,71
|
|
20240108,110700,59019860,2395,2385,2395,2385,156
|
|
20240108,110600,58647790,2385,2385,2385,2385,1
|
|
20240108,110500,58645405,2390,2390,2390,2390,919
|
|
20240108,110400,56448995,2395,2395,2395,2395,1
|
|
20240108,110300,56446600,2400,2400,2400,2400,0
|
|
20240108,110200,56446600,2400,2400,2400,2400,0
|
|
20240108,110100,56446600,2400,2400,2400,2400,500
|
|
20240108,110000,55246600,2400,2400,2400,2400,46
|
|
20240108,105900,55136200,2390,2400,2400,2390,110
|
|
20240108,105800,54873130,2400,2395,2400,2395,119
|
|
20240108,105700,54588120,2390,2390,2390,2390,346
|
|
20240108,105600,53761180,2395,2395,2395,2395,1
|
|
20240108,105500,53758785,2395,2395,2395,2395,13
|
|
20240108,105400,53727650,2395,2395,2395,2395,0
|
|
20240108,105300,53727650,2395,2395,2395,2395,10
|
|
20240108,105200,53703700,2395,2395,2395,2395,0
|
|
20240108,105100,53703700,2395,2395,2395,2395,81
|
|
20240108,105000,53509705,2395,2395,2395,2395,0
|
|
20240108,104900,53509705,2395,2395,2395,2395,100
|
|
20240108,104800,53270205,2395,2400,2400,2395,144
|
|
20240108,104700,52925310,2400,2400,2400,2400,0
|
|
20240108,104600,52925310,2400,2400,2400,2400,0
|
|
20240108,104500,52925310,2400,2400,2400,2400,0
|
|
20240108,104400,52925310,2400,2400,2400,2400,0
|
|
20240108,104300,52925310,2400,2400,2400,2400,100
|
|
20240108,104200,52685310,2400,2400,2400,2400,0
|
|
20240108,104100,52685310,2400,2400,2400,2395,1609
|
|
20240108,104000,48823715,2400,2400,2400,2400,0
|
|
20240108,103900,48823715,2400,2405,2405,2400,3
|
|
20240108,103800,48816505,2405,2405,2405,2405,0
|
|
20240108,103700,48816505,2405,2405,2405,2400,2119
|
|
20240108,103600,43730400,2405,2405,2405,2405,60
|
|
20240108,103500,43586100,2405,2405,2405,2405,0
|
|
20240108,103400,43586100,2405,2405,2405,2405,0
|
|
20240108,103300,43586100,2405,2405,2405,2405,0
|
|
20240108,103200,43586100,2405,2405,2405,2405,0
|
|
20240108,103100,43586100,2405,2405,2405,2405,102
|
|
20240108,103000,43340790,2405,2405,2405,2405,52
|
|
20240108,102900,43215730,2405,2405,2405,2405,7
|
|
20240108,102800,43198895,2400,2400,2400,2400,0
|
|
20240108,102700,43198895,2400,2400,2400,2400,70
|
|
20240108,102600,43030895,2405,2405,2405,2405,0
|
|
20240108,102500,43030895,2405,2405,2405,2405,50
|
|
20240108,102400,42910645,2400,2400,2400,2400,0
|
|
20240108,102300,42910645,2400,2400,2400,2400,0
|
|
20240108,102200,42910645,2400,2400,2400,2400,128
|
|
20240108,102100,42603445,2405,2405,2405,2405,101
|
|
20240108,102000,42360540,2405,2400,2405,2400,10
|
|
20240108,101900,42336495,2400,2400,2400,2400,919
|
|
20240108,101800,40130895,2400,2400,2400,2400,0
|
|
20240108,101700,40130895,2400,2400,2400,2400,0
|
|
20240108,101600,40130895,2400,2400,2400,2400,1
|
|
20240108,101500,40128495,2400,2400,2400,2400,0
|
|
20240108,101400,40128495,2400,2405,2405,2400,1213
|
|
20240108,101300,37217280,2405,2405,2405,2405,11
|
|
20240108,101200,37190825,2405,2400,2405,2400,6
|
|
20240108,101100,37176420,2405,2395,2405,2390,2347
|
|
20240108,101000,31561660,2395,2395,2395,2395,1
|
|
20240108,100900,31559265,2395,2405,2405,2395,5
|
|
20240108,100800,31547255,2405,2405,2405,2405,1
|
|
20240108,100700,31544850,2400,2400,2400,2400,95
|
|
20240108,100600,31316850,2400,2400,2400,2400,4
|
|
20240108,100500,31307250,2400,2400,2400,2400,810
|
|
20240108,100400,29363250,2400,2400,2400,2400,1
|
|
20240108,100300,29360850,2400,2400,2400,2400,0
|
|
20240108,100200,29360850,2400,2400,2400,2400,137
|
|
20240108,100100,29032050,2400,2400,2400,2400,300
|
|
20240108,100000,28312050,2400,2400,2400,2400,4
|
|
20240108,095900,28302450,2395,2395,2395,2395,219
|
|
20240108,095800,27777945,2400,2400,2400,2400,10
|
|
20240108,095700,27753945,2400,2400,2400,2400,4
|
|
20240108,095600,27744345,2400,2400,2400,2400,0
|
|
20240108,095500,27744345,2400,2400,2400,2400,0
|
|
20240108,095400,27744345,2400,2400,2400,2400,0
|
|
20240108,095300,27744345,2400,2400,2400,2400,0
|
|
20240108,095200,27744345,2400,2400,2400,2400,1
|
|
20240108,095100,27741945,2400,2400,2400,2400,0
|
|
20240108,095000,27741945,2400,2400,2400,2400,0
|
|
20240108,094900,27741945,2400,2400,2400,2400,0
|
|
20240108,094800,27741945,2400,2400,2400,2400,0
|
|
20240108,094700,27741945,2400,2395,2400,2395,684
|
|
20240108,094600,26103760,2400,2400,2400,2400,0
|
|
20240108,094500,26103760,2400,2400,2400,2400,1
|
|
20240108,094400,26101360,2405,2405,2405,2405,0
|
|
20240108,094300,26101360,2405,2405,2405,2405,0
|
|
20240108,094200,26101360,2405,2405,2405,2405,0
|
|
20240108,094100,26101360,2405,2405,2405,2405,1
|
|
20240108,094000,26098955,2405,2405,2405,2405,1
|
|
20240108,093900,26096550,2400,2400,2400,2400,1
|
|
20240108,093800,26094150,2395,2395,2395,2395,0
|
|
20240108,093700,26094150,2395,2395,2395,2395,0
|
|
20240108,093600,26094150,2395,2395,2395,2395,370
|
|
20240108,093500,25208000,2405,2405,2405,2405,0
|
|
20240108,093400,25208000,2405,2405,2405,2405,0
|
|
20240108,093300,25208000,2405,2405,2405,2405,0
|
|
20240108,093200,25208000,2405,2400,2405,2400,4
|
|
20240108,093100,25198395,2400,2400,2400,2400,0
|
|
20240108,093000,25198395,2400,2400,2400,2400,0
|
|
20240108,092900,25198395,2400,2395,2400,2390,1111
|
|
20240108,092800,22537795,2400,2400,2400,2400,377
|
|
20240108,092700,21632995,2405,2405,2405,2405,0
|
|
20240108,092600,21632995,2405,2405,2405,2405,0
|
|
20240108,092500,21632995,2405,2405,2405,2405,50
|
|
20240108,092400,21512745,2405,2405,2405,2405,0
|
|
20240108,092300,21512745,2405,2405,2405,2405,0
|
|
20240108,092200,21512745,2405,2405,2405,2405,1
|
|
20240108,092100,21510340,2405,2405,2405,2405,0
|
|
20240108,092000,21510340,2405,2405,2405,2405,0
|
|
20240108,091900,21510340,2405,2405,2405,2405,2
|
|
20240108,091800,21505530,2400,2400,2400,2400,0
|
|
20240108,091700,21505530,2400,2400,2400,2400,7
|
|
20240108,091600,21488730,2400,2400,2400,2400,5850
|
|
20240108,091500,7448730,2405,2405,2405,2405,0
|
|
20240108,091400,7448730,2405,2420,2420,2405,16
|
|
20240108,091300,7410235,2405,2405,2405,2405,0
|
|
20240108,091200,7410235,2405,2405,2405,2405,9
|
|
20240108,091100,7388590,2400,2405,2405,2400,126
|
|
20240108,091000,7086100,2405,2405,2405,2400,215
|
|
20240108,090900,6570065,2405,2405,2405,2405,465
|
|
20240108,090800,5451740,2415,2415,2415,2415,0
|
|
20240108,090700,5451740,2415,2405,2415,2405,2
|
|
20240108,090600,5446920,2415,2420,2420,2415,2
|
|
20240108,090500,5442085,2410,2410,2410,2410,6
|
|
20240108,090400,5427625,2415,2415,2415,2415,1
|
|
20240108,090300,5425210,2425,2425,2425,2425,8
|
|
20240108,090200,5405810,2430,2405,2430,2405,143
|
|
20240108,090100,5061870,2445,2425,2450,2425,1622
|
|
20240108,090000,1112495,2405,2430,2430,2405,460
|