697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203400,461772225,2275,2275,2275,2275,4108
|
|
20240109,203300,461772225,2275,2275,2275,2275,0
|
|
20240109,203200,461772225,2275,2275,2275,2275,0
|
|
20240109,203100,461772225,2275,2275,2275,2275,0
|
|
20240109,203000,461772225,2275,2275,2275,2275,0
|
|
20240109,202900,461772225,2275,2275,2275,2275,0
|
|
20240109,202800,461772225,2275,2275,2275,2275,0
|
|
20240109,202700,461772225,2275,2275,2275,2275,0
|
|
20240109,202600,461772225,2275,2275,2275,2275,0
|
|
20240109,202500,461772225,2275,2275,2275,2275,0
|
|
20240109,202400,461772225,2275,2275,2275,2275,0
|
|
20240109,202300,461772225,2275,2275,2275,2275,0
|
|
20240109,202200,461772225,2275,2275,2275,2275,0
|
|
20240109,202100,461772225,2275,2275,2275,2275,0
|
|
20240109,202000,461772225,2275,2275,2275,2275,0
|
|
20240109,201900,461772225,2275,2275,2275,2275,0
|
|
20240109,201800,461772225,2275,2275,2275,2275,0
|
|
20240109,201700,461772225,2275,2275,2275,2275,0
|
|
20240109,201600,461772225,2275,2275,2275,2275,0
|
|
20240109,201500,461772225,2275,2275,2275,2275,0
|
|
20240109,201400,461772225,2275,2275,2275,2275,0
|
|
20240109,201300,461772225,2275,2275,2275,2275,0
|
|
20240109,201200,461772225,2275,2275,2275,2275,0
|
|
20240109,201100,461772225,2275,2275,2275,2275,0
|
|
20240109,201000,461772225,2275,2275,2275,2275,0
|
|
20240109,200900,461772225,2275,2275,2275,2275,0
|
|
20240109,200800,461772225,2275,2275,2275,2275,0
|
|
20240109,200700,461772225,2275,2275,2275,2275,0
|
|
20240109,200600,461772225,2275,2275,2275,2275,0
|
|
20240109,200500,461772225,2275,2275,2275,2275,0
|
|
20240109,200400,461772225,2275,2275,2275,2275,4108
|
|
20240109,200300,461772225,2275,2275,2275,2275,0
|
|
20240109,200200,461772225,2275,2275,2275,2275,0
|
|
20240109,200100,461772225,2275,2275,2275,2275,0
|
|
20240109,200000,461772225,2275,2275,2275,2275,0
|
|
20240109,195900,461772225,2275,2275,2275,2275,0
|
|
20240109,195800,461772225,2275,2275,2275,2275,0
|
|
20240109,195700,461772225,2275,2275,2275,2275,0
|
|
20240109,195600,461772225,2275,2275,2275,2275,0
|
|
20240109,195500,461772225,2275,2275,2275,2275,0
|
|
20240109,195400,461772225,2275,2275,2275,2275,0
|
|
20240109,195300,461772225,2275,2275,2275,2275,0
|
|
20240109,195200,461772225,2275,2275,2275,2275,0
|
|
20240109,195100,461772225,2275,2275,2275,2275,0
|
|
20240109,195000,461772225,2275,2275,2275,2275,0
|
|
20240109,194900,461772225,2275,2275,2275,2275,0
|
|
20240109,194800,461772225,2275,2275,2275,2275,0
|
|
20240109,194700,461772225,2275,2275,2275,2275,0
|
|
20240109,194600,461772225,2275,2275,2275,2275,0
|
|
20240109,194500,461772225,2275,2275,2275,2275,0
|
|
20240109,194400,461772225,2275,2275,2275,2275,0
|
|
20240109,194300,461772225,2275,2275,2275,2275,0
|
|
20240109,194200,461772225,2275,2275,2275,2275,0
|
|
20240109,194100,461772225,2275,2275,2275,2275,0
|
|
20240109,194000,461772225,2275,2275,2275,2275,0
|
|
20240109,193900,461772225,2275,2275,2275,2275,0
|
|
20240109,193800,461772225,2275,2275,2275,2275,0
|
|
20240109,193700,461772225,2275,2275,2275,2275,0
|
|
20240109,193600,461772225,2275,2275,2275,2275,0
|
|
20240109,193500,461772225,2275,2275,2275,2275,0
|
|
20240109,193400,461772225,2275,2275,2275,2275,4108
|
|
20240109,193300,461772225,2275,2275,2275,2275,0
|
|
20240109,193200,461772225,2275,2275,2275,2275,0
|
|
20240109,193100,461772225,2275,2275,2275,2275,0
|
|
20240109,193000,461772225,2275,2275,2275,2275,0
|
|
20240109,192900,461772225,2275,2275,2275,2275,0
|
|
20240109,192800,461772225,2275,2275,2275,2275,0
|
|
20240109,192700,461772225,2275,2275,2275,2275,0
|
|
20240109,192600,461772225,2275,2275,2275,2275,0
|
|
20240109,192500,461772225,2275,2275,2275,2275,0
|
|
20240109,192400,461772225,2275,2275,2275,2275,0
|
|
20240109,192300,461772225,2275,2275,2275,2275,0
|
|
20240109,192200,461772225,2275,2275,2275,2275,0
|
|
20240109,192100,461772225,2275,2275,2275,2275,0
|
|
20240109,192000,461772225,2275,2275,2275,2275,0
|
|
20240109,191900,461772225,2275,2275,2275,2275,0
|
|
20240109,191800,461772225,2275,2275,2275,2275,0
|
|
20240109,191700,461772225,2275,2275,2275,2275,0
|
|
20240109,191600,461772225,2275,2275,2275,2275,0
|
|
20240109,191500,461772225,2275,2275,2275,2275,0
|
|
20240109,191400,461772225,2275,2275,2275,2275,0
|
|
20240109,191300,461772225,2275,2275,2275,2275,0
|
|
20240109,191200,461772225,2275,2275,2275,2275,0
|
|
20240109,191100,461772225,2275,2275,2275,2275,0
|
|
20240109,191000,461772225,2275,2275,2275,2275,0
|
|
20240109,190900,461772225,2275,2275,2275,2275,0
|
|
20240109,190800,461772225,2275,2275,2275,2275,0
|
|
20240109,190700,461772225,2275,2275,2275,2275,0
|
|
20240109,190600,461772225,2275,2275,2275,2275,0
|
|
20240109,190500,461772225,2275,2275,2275,2275,0
|
|
20240109,190400,461772225,2275,2275,2275,2275,4108
|
|
20240109,190300,461772225,2275,2275,2275,2275,0
|
|
20240109,190200,461772225,2275,2275,2275,2275,0
|
|
20240109,190100,461772225,2275,2275,2275,2275,0
|
|
20240109,190000,461772225,2275,2275,2275,2275,0
|
|
20240109,185900,461772225,2275,2275,2275,2275,0
|
|
20240109,185800,461772225,2275,2275,2275,2275,0
|
|
20240109,185700,461772225,2275,2275,2275,2275,0
|
|
20240109,185600,461772225,2275,2275,2275,2275,0
|
|
20240109,185500,461772225,2275,2275,2275,2275,0
|
|
20240109,185400,461772225,2275,2275,2275,2275,0
|
|
20240109,185300,461772225,2275,2275,2275,2275,0
|
|
20240109,185200,461772225,2275,2275,2275,2275,0
|
|
20240109,185100,461772225,2275,2275,2275,2275,0
|
|
20240109,185000,461772225,2275,2275,2275,2275,0
|
|
20240109,184900,461772225,2275,2275,2275,2275,0
|
|
20240109,184800,461772225,2275,2275,2275,2275,0
|
|
20240109,184700,461772225,2275,2275,2275,2275,0
|
|
20240109,184600,461772225,2275,2275,2275,2275,0
|
|
20240109,184500,461772225,2275,2275,2275,2275,0
|
|
20240109,184400,461772225,2275,2275,2275,2275,0
|
|
20240109,184300,461772225,2275,2275,2275,2275,0
|
|
20240109,184200,461772225,2275,2275,2275,2275,0
|
|
20240109,184100,461772225,2275,2275,2275,2275,0
|
|
20240109,184000,461772225,2275,2275,2275,2275,0
|
|
20240109,183900,461772225,2275,2275,2275,2275,0
|
|
20240109,183800,461772225,2275,2275,2275,2275,0
|
|
20240109,183700,461772225,2275,2275,2275,2275,0
|
|
20240109,183600,461772225,2275,2275,2275,2275,0
|
|
20240109,183500,461772225,2275,2275,2275,2275,0
|
|
20240109,183400,461772225,2275,2275,2275,2275,4108
|
|
20240109,183300,461772225,2275,2275,2275,2275,0
|
|
20240109,183200,461772225,2275,2275,2275,2275,0
|
|
20240109,183100,461772225,2275,2275,2275,2275,0
|
|
20240109,183000,461772225,2275,2275,2275,2275,0
|
|
20240109,182900,461772225,2275,2275,2275,2275,0
|
|
20240109,182800,461772225,2275,2275,2275,2275,0
|
|
20240109,182700,461772225,2275,2275,2275,2275,0
|
|
20240109,182600,461772225,2275,2275,2275,2275,0
|
|
20240109,182500,461772225,2275,2275,2275,2275,0
|
|
20240109,182400,461772225,2275,2275,2275,2275,0
|
|
20240109,182300,461772225,2275,2275,2275,2275,0
|
|
20240109,182200,461772225,2275,2275,2275,2275,0
|
|
20240109,182100,461772225,2275,2275,2275,2275,0
|
|
20240109,182000,461772225,2275,2275,2275,2275,0
|
|
20240109,181900,461772225,2275,2275,2275,2275,0
|
|
20240109,181800,461772225,2275,2275,2275,2275,0
|
|
20240109,181700,461772225,2275,2275,2275,2275,0
|
|
20240109,181600,461772225,2275,2275,2275,2275,0
|
|
20240109,181500,461772225,2275,2275,2275,2275,0
|
|
20240109,181400,461772225,2275,2275,2275,2275,0
|
|
20240109,181300,461772225,2275,2275,2275,2275,0
|
|
20240109,181200,461772225,2275,2275,2275,2275,0
|
|
20240109,181100,461772225,2275,2275,2275,2275,0
|
|
20240109,181000,461772225,2275,2275,2275,2275,0
|
|
20240109,180900,461772225,2275,2275,2275,2275,0
|
|
20240109,180800,461772225,2275,2275,2275,2275,0
|
|
20240109,180700,461772225,2275,2275,2275,2275,0
|
|
20240109,180600,461772225,2275,2275,2275,2275,0
|
|
20240109,180500,461772225,2275,2275,2275,2275,0
|
|
20240109,180400,461772225,2275,2275,2275,2275,4108
|
|
20240109,180300,461772225,2275,2275,2275,2275,0
|
|
20240109,180200,461772225,2275,2275,2275,2275,0
|
|
20240109,180100,461772225,2275,2275,2275,2275,0
|
|
20240109,180000,461772225,2275,2275,2275,2275,0
|
|
20240109,175900,461772225,2275,2275,2275,2275,0
|
|
20240109,175800,461772225,2275,2275,2275,2275,0
|
|
20240109,175700,461772225,2275,2275,2275,2275,0
|
|
20240109,175600,461772225,2275,2275,2275,2275,0
|
|
20240109,175500,461772225,2275,2275,2275,2275,0
|
|
20240109,175400,461772225,2275,2275,2275,2275,0
|
|
20240109,175300,461772225,2275,2275,2275,2275,0
|
|
20240109,175200,461772225,2275,2275,2275,2275,0
|
|
20240109,175100,461772225,2275,2275,2275,2275,0
|
|
20240109,175000,461772225,2275,2275,2275,2275,0
|
|
20240109,174900,461772225,2275,2275,2275,2275,0
|
|
20240109,174800,461772225,2275,2275,2275,2275,0
|
|
20240109,174700,461772225,2275,2275,2275,2275,0
|
|
20240109,174600,461772225,2275,2275,2275,2275,0
|
|
20240109,174500,461772225,2275,2275,2275,2275,0
|
|
20240109,174400,461772225,2275,2275,2275,2275,0
|
|
20240109,174300,461772225,2275,2275,2275,2275,0
|
|
20240109,174200,461772225,2275,2275,2275,2275,0
|
|
20240109,174100,461772225,2275,2275,2275,2275,0
|
|
20240109,174000,461772225,2275,2275,2275,2275,0
|
|
20240109,173900,461772225,2275,2275,2275,2275,0
|
|
20240109,173800,461772225,2275,2275,2275,2275,0
|
|
20240109,173700,461772225,2275,2275,2275,2275,0
|
|
20240109,173600,461772225,2275,2275,2275,2275,0
|
|
20240109,173500,461772225,2275,2275,2275,2275,0
|
|
20240109,173400,461772225,2275,2275,2275,2275,4108
|
|
20240109,173300,461772225,2275,2275,2275,2275,0
|
|
20240109,173200,461772225,2275,2275,2275,2275,0
|
|
20240109,173100,461772225,2275,2275,2275,2275,0
|
|
20240109,173000,461772225,2275,2275,2275,2275,0
|
|
20240109,172900,461772225,2275,2275,2275,2275,0
|
|
20240109,172800,461772225,2275,2275,2275,2275,0
|
|
20240109,172700,461772225,2275,2275,2275,2275,0
|
|
20240109,172600,461772225,2275,2275,2275,2275,0
|
|
20240109,172500,461772225,2275,2275,2275,2275,0
|
|
20240109,172400,461772225,2275,2275,2275,2275,0
|
|
20240109,172300,461772225,2275,2275,2275,2275,0
|
|
20240109,172200,461772225,2275,2275,2275,2275,0
|
|
20240109,172100,461772225,2275,2275,2275,2275,0
|
|
20240109,172000,461772225,2275,2275,2275,2275,0
|
|
20240109,171900,461772225,2275,2275,2275,2275,0
|
|
20240109,171800,461772225,2275,2275,2275,2275,0
|
|
20240109,171700,461772225,2275,2275,2275,2275,0
|
|
20240109,171600,461772225,2275,2275,2275,2275,0
|
|
20240109,171500,461772225,2275,2275,2275,2275,0
|
|
20240109,171400,461772225,2275,2275,2275,2275,0
|
|
20240109,171300,461772225,2275,2275,2275,2275,0
|
|
20240109,171200,461772225,2275,2275,2275,2275,0
|
|
20240109,171100,461772225,2275,2275,2275,2275,0
|
|
20240109,171000,461772225,2275,2275,2275,2275,0
|
|
20240109,170900,461772225,2275,2275,2275,2275,0
|
|
20240109,170800,461772225,2275,2275,2275,2275,0
|
|
20240109,170700,461772225,2275,2275,2275,2275,0
|
|
20240109,170600,461772225,2275,2275,2275,2275,0
|
|
20240109,170500,461772225,2275,2275,2275,2275,0
|
|
20240109,170400,461772225,2275,2275,2275,2275,4108
|
|
20240109,170300,461772225,2275,2275,2275,2275,0
|
|
20240109,170200,461772225,2275,2275,2275,2275,0
|
|
20240109,170100,461772225,2275,2275,2275,2275,0
|
|
20240109,170000,461772225,2275,2275,2275,2275,0
|
|
20240109,165900,461772225,2275,2275,2275,2275,0
|
|
20240109,165800,461772225,2275,2275,2275,2275,0
|
|
20240109,165700,461772225,2275,2275,2275,2275,0
|
|
20240109,165600,461772225,2275,2275,2275,2275,0
|
|
20240109,165500,461772225,2275,2275,2275,2275,0
|
|
20240109,165400,461772225,2275,2275,2275,2275,0
|
|
20240109,165300,461772225,2275,2275,2275,2275,0
|
|
20240109,165200,461772225,2275,2275,2275,2275,0
|
|
20240109,165100,461772225,2275,2275,2275,2275,0
|
|
20240109,165000,461772225,2275,2275,2275,2275,0
|
|
20240109,164900,461772225,2275,2275,2275,2275,0
|
|
20240109,164800,461772225,2275,2275,2275,2275,0
|
|
20240109,164700,461772225,2275,2275,2275,2275,0
|
|
20240109,164600,461772225,2275,2275,2275,2275,0
|
|
20240109,164500,461772225,2275,2275,2275,2275,0
|
|
20240109,164400,461772225,2275,2275,2275,2275,0
|
|
20240109,164300,461772225,2275,2275,2275,2275,0
|
|
20240109,164200,461772225,2275,2275,2275,2275,0
|
|
20240109,164100,461772225,2275,2275,2275,2275,0
|
|
20240109,164000,461772225,2275,2275,2275,2275,0
|
|
20240109,163900,461772225,2275,2275,2275,2275,0
|
|
20240109,163800,461772225,2275,2275,2275,2275,0
|
|
20240109,163700,461772225,2275,2275,2275,2275,0
|
|
20240109,163600,461772225,2275,2275,2275,2275,0
|
|
20240109,163500,461772225,2275,2275,2275,2275,0
|
|
20240109,163400,461772225,2275,2275,2275,2275,4108
|
|
20240109,163300,461772225,2275,2275,2275,2275,0
|
|
20240109,163200,461772225,2275,2275,2275,2275,0
|
|
20240109,163100,461772225,2275,2275,2275,2275,0
|
|
20240109,163000,461772225,2275,2275,2275,2275,0
|
|
20240109,162900,461772225,2275,2275,2275,2275,0
|
|
20240109,162800,461772225,2275,2275,2275,2275,0
|
|
20240109,162700,461772225,2275,2275,2275,2275,0
|
|
20240109,162600,461772225,2275,2275,2275,2275,0
|
|
20240109,162500,461772225,2275,2275,2275,2275,0
|
|
20240109,162400,461772225,2275,2275,2275,2275,0
|
|
20240109,162300,461772225,2275,2275,2275,2275,0
|
|
20240109,162200,461772225,2275,2275,2275,2275,0
|
|
20240109,162100,461772225,2275,2275,2275,2275,0
|
|
20240109,162000,461772225,2275,2275,2275,2275,0
|
|
20240109,161900,461772225,2275,2275,2275,2275,0
|
|
20240109,161800,461772225,2275,2275,2275,2275,0
|
|
20240109,161700,461772225,2275,2275,2275,2275,0
|
|
20240109,161600,461772225,2275,2275,2275,2275,0
|
|
20240109,161500,461772225,2275,2275,2275,2275,0
|
|
20240109,161400,461772225,2275,2275,2275,2275,0
|
|
20240109,161300,461772225,2275,2275,2275,2275,0
|
|
20240109,161200,461772225,2275,2275,2275,2275,0
|
|
20240109,161100,461772225,2275,2275,2275,2275,0
|
|
20240109,161000,461772225,2275,2275,2275,2275,0
|
|
20240109,160900,461772225,2275,2275,2275,2275,0
|
|
20240109,160800,461772225,2275,2275,2275,2275,0
|
|
20240109,160700,461772225,2275,2275,2275,2275,0
|
|
20240109,160600,461772225,2275,2275,2275,2275,0
|
|
20240109,160500,461772225,2275,2275,2275,2275,0
|
|
20240109,160400,461772225,2275,2275,2275,2275,4108
|
|
20240109,160300,461772225,2275,2275,2275,2275,0
|
|
20240109,160200,461772225,2275,2275,2275,2275,0
|
|
20240109,160100,461772225,2275,2275,2275,2275,0
|
|
20240109,160000,461772225,2275,2275,2275,2275,0
|
|
20240109,155900,461772225,2275,2275,2275,2275,0
|
|
20240109,155800,461772225,2275,2275,2275,2275,0
|
|
20240109,155700,461772225,2275,2275,2275,2275,0
|
|
20240109,155600,461772225,2275,2275,2275,2275,0
|
|
20240109,155500,461772225,2275,2275,2275,2275,0
|
|
20240109,155400,461772225,2275,2275,2275,2275,0
|
|
20240109,155300,461772225,2275,2275,2275,2275,0
|
|
20240109,155200,461772225,2275,2275,2275,2275,0
|
|
20240109,155100,461772225,2275,2275,2275,2275,0
|
|
20240109,155000,461772225,2275,2275,2275,2275,0
|
|
20240109,154900,461772225,2275,2275,2275,2275,0
|
|
20240109,154800,461772225,2275,2275,2275,2275,0
|
|
20240109,154700,461772225,2275,2275,2275,2275,0
|
|
20240109,154600,461772225,2275,2275,2275,2275,0
|
|
20240109,154500,461772225,2275,2275,2275,2275,0
|
|
20240109,154400,461772225,2275,2275,2275,2275,0
|
|
20240109,154300,461772225,2275,2275,2275,2275,0
|
|
20240109,154200,461772225,2275,2275,2275,2275,0
|
|
20240109,154100,461772225,2275,2275,2275,2275,0
|
|
20240109,154000,461772225,2275,2275,2275,2275,0
|
|
20240109,153900,461772225,2275,2275,2275,2275,0
|
|
20240109,153800,461772225,2275,2275,2275,2275,0
|
|
20240109,153700,461772225,2275,2275,2275,2275,0
|
|
20240109,153600,461772225,2275,2275,2275,2275,0
|
|
20240109,153500,461772225,2275,2275,2275,2275,0
|
|
20240109,153400,461772225,2275,2275,2275,2275,4108
|
|
20240109,153300,461772225,2275,2275,2275,2275,0
|
|
20240109,153200,461772225,2275,2275,2275,2275,0
|
|
20240109,153100,461772225,2275,2275,2275,2275,0
|
|
20240109,153000,461772225,2275,2275,2275,2275,4108
|
|
20240109,152900,452426525,2285,2285,2285,2285,0
|
|
20240109,152800,452426525,2285,2285,2285,2285,0
|
|
20240109,152700,452426525,2285,2285,2285,2285,0
|
|
20240109,152600,452426525,2285,2285,2285,2285,0
|
|
20240109,152500,452426525,2285,2285,2285,2285,0
|
|
20240109,152400,452426525,2285,2285,2285,2285,0
|
|
20240109,152300,452426525,2285,2285,2285,2285,0
|
|
20240109,152200,452426525,2285,2285,2285,2285,0
|
|
20240109,152100,452426525,2285,2285,2285,2285,0
|
|
20240109,152000,452426525,2285,2285,2285,2285,0
|
|
20240109,151900,452426525,2285,2285,2285,2270,117
|
|
20240109,151800,452159785,2280,2280,2280,2280,1435
|
|
20240109,151700,448887985,2270,2280,2280,2270,900
|
|
20240109,151600,446840985,2280,2280,2280,2280,2219
|
|
20240109,151500,441781665,2275,2275,2275,2275,0
|
|
20240109,151400,441781665,2275,2275,2275,2270,1167
|
|
20240109,151300,439130740,2280,2280,2280,2280,33
|
|
20240109,151200,439055500,2275,2275,2275,2275,467
|
|
20240109,151100,437993075,2265,2265,2265,2265,1128
|
|
20240109,151000,435438155,2265,2265,2270,2265,4347
|
|
20240109,150900,425574595,2265,2265,2265,2265,153
|
|
20240109,150800,425228050,2265,2265,2265,2265,300
|
|
20240109,150700,424548550,2265,2270,2270,2265,127
|
|
20240109,150600,424260760,2265,2265,2265,2265,0
|
|
20240109,150500,424260760,2265,2265,2265,2265,0
|
|
20240109,150400,424260760,2265,2265,2265,2265,1006
|
|
20240109,150300,421982170,2260,2260,2260,2260,17
|
|
20240109,150200,421943750,2260,2260,2260,2260,1100
|
|
20240109,150100,419457750,2260,2265,2265,2260,100
|
|
20240109,150000,419231745,2270,2270,2270,2270,0
|
|
20240109,145900,419231745,2270,2270,2270,2270,0
|
|
20240109,145800,419231745,2270,2270,2270,2270,300
|
|
20240109,145700,418550745,2270,2270,2270,2270,0
|
|
20240109,145600,418550745,2270,2260,2270,2260,103
|
|
20240109,145500,418317955,2265,2265,2265,2260,1100
|
|
20240109,145400,415826955,2265,2265,2265,2265,0
|
|
20240109,145300,415826955,2265,2265,2265,2265,763
|
|
20240109,145200,414098760,2265,2265,2265,2265,1959
|
|
20240109,145100,409661625,2260,2260,2260,2260,0
|
|
20240109,145000,409661625,2260,2260,2260,2260,201
|
|
20240109,144900,409207365,2265,2265,2265,2265,0
|
|
20240109,144800,409207365,2265,2260,2265,2260,3152
|
|
20240109,144700,402083085,2265,2265,2265,2265,0
|
|
20240109,144600,402083085,2265,2265,2265,2265,0
|
|
20240109,144500,402083085,2265,2265,2265,2265,0
|
|
20240109,144400,402083085,2265,2265,2265,2265,0
|
|
20240109,144300,402083085,2265,2265,2265,2265,0
|
|
20240109,144200,402083085,2265,2260,2265,2260,429
|
|
20240109,144100,401113380,2260,2260,2260,2260,629
|
|
20240109,144000,399691840,2255,2255,2255,2255,701
|
|
20240109,143900,398111085,2255,2255,2255,2255,27
|
|
20240109,143800,398050200,2250,2255,2255,2250,211
|
|
20240109,143700,397575295,2255,2255,2255,2255,0
|
|
20240109,143600,397575295,2255,2255,2255,2255,12
|
|
20240109,143500,397548235,2255,2255,2255,2255,90
|
|
20240109,143400,397345285,2255,2255,2255,2255,0
|
|
20240109,143300,397345285,2255,2255,2255,2255,0
|
|
20240109,143200,397345285,2255,2255,2255,2255,200
|
|
20240109,143100,396894285,2250,2250,2250,2250,0
|
|
20240109,143000,396894285,2250,2250,2250,2250,0
|
|
20240109,142900,396894285,2250,2250,2250,2250,500
|
|
20240109,142800,395769285,2255,2255,2255,2255,500
|
|
20240109,142700,394641785,2250,2250,2250,2250,500
|
|
20240109,142600,393516785,2250,2250,2250,2250,2050
|
|
20240109,142500,388904285,2250,2250,2250,2250,0
|
|
20240109,142400,388904285,2250,2250,2250,2250,0
|
|
20240109,142300,388904285,2250,2250,2250,2250,384
|
|
20240109,142200,388040285,2250,2250,2250,2250,100
|
|
20240109,142100,387815285,2255,2255,2255,2255,0
|
|
20240109,142000,387815285,2255,2255,2255,2255,0
|
|
20240109,141900,387815285,2255,2250,2255,2250,138
|
|
20240109,141800,387504100,2255,2255,2255,2255,102
|
|
20240109,141700,387274090,2260,2260,2260,2260,0
|
|
20240109,141600,387274090,2260,2260,2260,2260,0
|
|
20240109,141500,387274090,2260,2260,2260,2260,443
|
|
20240109,141400,386272910,2255,2255,2255,2255,1
|
|
20240109,141300,386270655,2255,2255,2255,2255,500
|
|
20240109,141200,385143155,2255,2255,2255,2255,0
|
|
20240109,141100,385143155,2255,2255,2255,2255,0
|
|
20240109,141000,385143155,2255,2255,2255,2255,0
|
|
20240109,140900,385143155,2255,2255,2255,2255,684
|
|
20240109,140800,383600735,2260,2260,2260,2260,1040
|
|
20240109,140700,381250335,2260,2260,2260,2260,0
|
|
20240109,140600,381250335,2260,2260,2260,2260,0
|
|
20240109,140500,381250335,2260,2260,2260,2260,0
|
|
20240109,140400,381250335,2260,2260,2260,2260,0
|
|
20240109,140300,381250335,2260,2260,2260,2260,0
|
|
20240109,140200,381250335,2260,2260,2260,2260,0
|
|
20240109,140100,381250335,2260,2260,2260,2260,500
|
|
20240109,140000,380120335,2260,2260,2260,2260,0
|
|
20240109,135900,380120335,2260,2260,2260,2260,0
|
|
20240109,135800,380120335,2260,2260,2260,2260,0
|
|
20240109,135700,380120335,2260,2260,2260,2260,0
|
|
20240109,135600,380120335,2260,2260,2260,2260,100
|
|
20240109,135500,379894335,2265,2260,2265,2260,3668
|
|
20240109,135400,371591315,2260,2260,2260,2260,0
|
|
20240109,135300,371591315,2260,2260,2260,2260,0
|
|
20240109,135200,371591315,2260,2260,2260,2260,1
|
|
20240109,135100,371589055,2265,2265,2265,2265,770
|
|
20240109,135000,369845005,2265,2265,2265,2265,0
|
|
20240109,134900,369845005,2265,2265,2265,2265,0
|
|
20240109,134800,369845005,2265,2265,2265,2265,6
|
|
20240109,134700,369831415,2260,2260,2260,2260,0
|
|
20240109,134600,369831415,2260,2255,2260,2255,621
|
|
20240109,134500,368430585,2255,2255,2255,2255,0
|
|
20240109,134400,368430585,2255,2255,2255,2255,100
|
|
20240109,134300,368205085,2250,2250,2250,2250,0
|
|
20240109,134200,368205085,2250,2250,2250,2250,0
|
|
20240109,134100,368205085,2250,2250,2250,2250,2000
|
|
20240109,134000,363705085,2250,2250,2250,2250,0
|
|
20240109,133900,363705085,2250,2250,2250,2250,5
|
|
20240109,133800,363693835,2250,2250,2250,2250,0
|
|
20240109,133700,363693835,2250,2250,2250,2250,0
|
|
20240109,133600,363693835,2250,2255,2255,2250,10000
|
|
20240109,133500,341193170,2255,2255,2255,2255,0
|
|
20240109,133400,341193170,2255,2255,2255,2255,1000
|
|
20240109,133300,338938170,2255,2255,2255,2255,0
|
|
20240109,133200,338938170,2255,2255,2255,2255,0
|
|
20240109,133100,338938170,2255,2255,2255,2255,0
|
|
20240109,133000,338938170,2255,2255,2255,2255,0
|
|
20240109,132900,338938170,2255,2260,2260,2255,5000
|
|
20240109,132800,327663115,2260,2260,2260,2260,0
|
|
20240109,132700,327663115,2260,2260,2260,2260,400
|
|
20240109,132600,326759115,2260,2260,2260,2260,600
|
|
20240109,132500,325403115,2260,2260,2260,2260,0
|
|
20240109,132400,325403115,2260,2260,2260,2260,238
|
|
20240109,132300,324865235,2260,2260,2260,2260,466
|
|
20240109,132200,323812075,2255,2255,2255,2255,0
|
|
20240109,132100,323812075,2255,2255,2255,2255,0
|
|
20240109,132000,323812075,2255,2255,2255,2255,0
|
|
20240109,131900,323812075,2255,2255,2255,2255,1
|
|
20240109,131800,323809820,2250,2250,2250,2250,0
|
|
20240109,131700,323809820,2250,2250,2250,2250,0
|
|
20240109,131600,323809820,2250,2250,2250,2250,0
|
|
20240109,131500,323809820,2250,2255,2255,2250,10000
|
|
20240109,131400,301290210,2255,2260,2260,2255,1000
|
|
20240109,131300,299034935,2260,2265,2265,2260,2600
|
|
20240109,131200,293158210,2265,2265,2265,2265,200
|
|
20240109,131100,292705210,2265,2265,2265,2265,44
|
|
20240109,131000,292605550,2265,2265,2265,2265,0
|
|
20240109,130900,292605550,2265,2265,2265,2265,453
|
|
20240109,130800,291579505,2255,2255,2255,2255,0
|
|
20240109,130700,291579505,2255,2255,2255,2255,0
|
|
20240109,130600,291579505,2255,2255,2255,2255,0
|
|
20240109,130500,291579505,2255,2255,2255,2255,0
|
|
20240109,130400,291579505,2255,2255,2255,2255,2000
|
|
20240109,130300,287069505,2255,2255,2255,2255,0
|
|
20240109,130200,287069505,2255,2255,2255,2255,0
|
|
20240109,130100,287069505,2255,2255,2255,2255,0
|
|
20240109,130000,287069505,2255,2255,2255,2255,0
|
|
20240109,125900,287069505,2255,2260,2260,2255,146
|
|
20240109,125800,286740030,2260,2260,2260,2260,0
|
|
20240109,125700,286740030,2260,2260,2260,2260,0
|
|
20240109,125600,286740030,2260,2260,2260,2260,400
|
|
20240109,125500,285836030,2260,2260,2260,2260,0
|
|
20240109,125400,285836030,2260,2260,2260,2260,0
|
|
20240109,125300,285836030,2260,2260,2260,2260,0
|
|
20240109,125200,285836030,2260,2270,2270,2260,1001
|
|
20240109,125100,283573760,2260,2260,2260,2260,0
|
|
20240109,125000,283573760,2260,2260,2260,2260,0
|
|
20240109,124900,283573760,2260,2260,2260,2260,95
|
|
20240109,124800,283359060,2260,2260,2260,2260,0
|
|
20240109,124700,283359060,2260,2260,2260,2260,0
|
|
20240109,124600,283359060,2260,2260,2260,2260,0
|
|
20240109,124500,283359060,2260,2260,2260,2260,0
|
|
20240109,124400,283359060,2260,2260,2260,2260,0
|
|
20240109,124300,283359060,2260,2260,2260,2260,0
|
|
20240109,124200,283359060,2260,2260,2260,2260,0
|
|
20240109,124100,283359060,2260,2260,2260,2260,0
|
|
20240109,124000,283359060,2260,2260,2260,2260,150
|
|
20240109,123900,283020060,2260,2260,2260,2260,0
|
|
20240109,123800,283020060,2260,2260,2260,2260,0
|
|
20240109,123700,283020060,2260,2260,2260,2260,52
|
|
20240109,123600,282902540,2260,2260,2260,2260,150
|
|
20240109,123500,282563540,2260,2260,2260,2260,0
|
|
20240109,123400,282563540,2260,2260,2260,2260,50
|
|
20240109,123300,282450540,2260,2260,2260,2260,50
|
|
20240109,123200,282337540,2260,2260,2260,2260,1000
|
|
20240109,123100,280077540,2270,2270,2270,2270,0
|
|
20240109,123000,280077540,2270,2270,2270,2270,0
|
|
20240109,122900,280077540,2270,2270,2270,2270,0
|
|
20240109,122800,280077540,2270,2270,2270,2270,0
|
|
20240109,122700,280077540,2270,2270,2270,2270,0
|
|
20240109,122600,280077540,2270,2270,2270,2270,22
|
|
20240109,122500,280027600,2260,2260,2260,2260,1
|
|
20240109,122400,280025340,2260,2265,2265,2260,500
|
|
20240109,122300,278895320,2260,2260,2260,2260,0
|
|
20240109,122200,278895320,2260,2260,2260,2260,0
|
|
20240109,122100,278895320,2260,2260,2260,2260,0
|
|
20240109,122000,278895320,2260,2260,2260,2260,0
|
|
20240109,121900,278895320,2260,2260,2260,2260,0
|
|
20240109,121800,278895320,2260,2265,2265,2260,50
|
|
20240109,121700,278782230,2275,2275,2275,2275,70
|
|
20240109,121600,278622980,2275,2275,2275,2275,0
|
|
20240109,121500,278622980,2275,2275,2275,2275,0
|
|
20240109,121400,278622980,2275,2275,2275,2275,0
|
|
20240109,121300,278622980,2275,2270,2275,2270,500
|
|
20240109,121200,277487830,2260,2260,2260,2260,0
|
|
20240109,121100,277487830,2260,2260,2260,2260,0
|
|
20240109,121000,277487830,2260,2260,2260,2260,0
|
|
20240109,120900,277487830,2260,2260,2260,2260,645
|
|
20240109,120800,276030130,2260,2260,2260,2260,0
|
|
20240109,120700,276030130,2260,2260,2260,2260,0
|
|
20240109,120600,276030130,2260,2260,2260,2260,200
|
|
20240109,120500,275578130,2270,2270,2270,2270,0
|
|
20240109,120400,275578130,2270,2270,2270,2270,50
|
|
20240109,120300,275464630,2270,2270,2270,2270,241
|
|
20240109,120200,274917560,2265,2265,2265,2265,0
|
|
20240109,120100,274917560,2265,2265,2265,2265,503
|
|
20240109,120000,273778265,2275,2275,2275,2275,0
|
|
20240109,115900,273778265,2275,2275,2275,2275,0
|
|
20240109,115800,273778265,2275,2275,2275,2275,0
|
|
20240109,115700,273778265,2275,2275,2275,2275,0
|
|
20240109,115600,273778265,2275,2275,2275,2275,0
|
|
20240109,115500,273778265,2275,2275,2275,2275,0
|
|
20240109,115400,273778265,2275,2275,2275,2275,8
|
|
20240109,115300,273760065,2265,2265,2265,2265,0
|
|
20240109,115200,273760065,2265,2265,2265,2265,9
|
|
20240109,115100,273739680,2275,2265,2275,2265,7328
|
|
20240109,115000,257125970,2260,2260,2260,2260,0
|
|
20240109,114900,257125970,2260,2260,2260,2260,1396
|
|
20240109,114800,253971010,2260,2260,2260,2260,446
|
|
20240109,114700,252963050,2265,2265,2265,2265,0
|
|
20240109,114600,252963050,2265,2265,2265,2265,0
|
|
20240109,114500,252963050,2265,2255,2265,2255,1537
|
|
20240109,114400,249489520,2255,2255,2255,2255,800
|
|
20240109,114300,247685520,2255,2255,2255,2255,20
|
|
20240109,114200,247640420,2260,2260,2260,2260,0
|
|
20240109,114100,247640420,2260,2260,2260,2260,1
|
|
20240109,114000,247638160,2255,2255,2255,2255,144
|
|
20240109,113900,247313440,2255,2255,2255,2255,30
|
|
20240109,113800,247245790,2255,2255,2255,2255,0
|
|
20240109,113700,247245790,2255,2255,2255,2255,0
|
|
20240109,113600,247245790,2255,2255,2255,2255,695
|
|
20240109,113500,245678565,2260,2260,2260,2260,60
|
|
20240109,113400,245542965,2265,2265,2265,2265,656
|
|
20240109,113300,244057125,2255,2255,2255,2255,0
|
|
20240109,113200,244057125,2255,2255,2255,2255,1000
|
|
20240109,113100,241802125,2255,2255,2255,2255,0
|
|
20240109,113000,241802125,2255,2255,2255,2255,1698
|
|
20240109,112900,237973135,2255,2255,2255,2255,598
|
|
20240109,112800,236624645,2260,2260,2260,2260,0
|
|
20240109,112700,236624645,2260,2260,2260,2260,500
|
|
20240109,112600,235494645,2265,2265,2265,2265,0
|
|
20240109,112500,235494645,2265,2265,2265,2265,0
|
|
20240109,112400,235494645,2265,2265,2265,2265,0
|
|
20240109,112300,235494645,2265,2265,2265,2265,0
|
|
20240109,112200,235494645,2265,2265,2265,2265,0
|
|
20240109,112100,235494645,2265,2265,2265,2265,10
|
|
20240109,112000,235471995,2255,2255,2255,2255,0
|
|
20240109,111900,235471995,2255,2255,2255,2255,0
|
|
20240109,111800,235471995,2255,2255,2255,2255,0
|
|
20240109,111700,235471995,2255,2260,2260,2255,1500
|
|
20240109,111600,232089105,2260,2260,2260,2260,926
|
|
20240109,111500,229996345,2260,2255,2260,2255,487
|
|
20240109,111400,228897785,2255,2255,2255,2250,774
|
|
20240109,111300,227154915,2255,2255,2255,2255,2754
|
|
20240109,111200,220944645,2260,2260,2260,2260,0
|
|
20240109,111100,220944645,2260,2255,2260,2255,2008
|
|
20240109,111000,216406595,2255,2255,2255,2255,1002
|
|
20240109,110900,214147085,2260,2260,2260,2260,0
|
|
20240109,110800,214147085,2260,2260,2260,2260,704
|
|
20240109,110700,212556045,2260,2260,2260,2260,0
|
|
20240109,110600,212556045,2260,2260,2260,2260,1000
|
|
20240109,110500,210296045,2260,2260,2260,2260,0
|
|
20240109,110400,210296045,2260,2260,2260,2260,0
|
|
20240109,110300,210296045,2260,2260,2260,2260,500
|
|
20240109,110200,209166045,2265,2265,2265,2265,505
|
|
20240109,110100,208022220,2265,2265,2265,2265,92
|
|
20240109,110000,207813840,2265,2260,2265,2260,1089
|
|
20240109,105900,205349755,2260,2260,2260,2260,1000
|
|
20240109,105800,203089755,2265,2265,2265,2265,0
|
|
20240109,105700,203089755,2265,2265,2265,2265,328
|
|
20240109,105600,202346835,2265,2265,2265,2265,0
|
|
20240109,105500,202346835,2265,2265,2265,2265,1100
|
|
20240109,105400,199855335,2260,2260,2260,2260,0
|
|
20240109,105300,199855335,2260,2260,2260,2260,0
|
|
20240109,105200,199855335,2260,2260,2260,2260,0
|
|
20240109,105100,199855335,2260,2260,2260,2260,8
|
|
20240109,105000,199837255,2260,2260,2260,2260,517
|
|
20240109,104900,198668835,2260,2265,2265,2260,141
|
|
20240109,104800,198349775,2265,2265,2265,2265,1617
|
|
20240109,104700,194687270,2265,2265,2265,2265,29
|
|
20240109,104600,194621585,2265,2265,2265,2265,271
|
|
20240109,104500,194007770,2265,2260,2265,2260,914
|
|
20240109,104400,191940980,2260,2260,2260,2260,7
|
|
20240109,104300,191925160,2265,2265,2265,2265,701
|
|
20240109,104200,190337395,2260,2260,2260,2260,1000
|
|
20240109,104100,188077395,2255,2255,2255,2255,0
|
|
20240109,104000,188077395,2255,2255,2255,2255,0
|
|
20240109,103900,188077395,2255,2255,2255,2255,0
|
|
20240109,103800,188077395,2255,2255,2255,2255,0
|
|
20240109,103700,188077395,2255,2255,2255,2255,150
|
|
20240109,103600,187739145,2255,2260,2260,2255,2000
|
|
20240109,103500,183224145,2270,2260,2270,2260,3000
|
|
20240109,103400,176434145,2265,2260,2265,2260,2284
|
|
20240109,103300,171264645,2260,2260,2260,2260,500
|
|
20240109,103200,170134645,2265,2265,2265,2265,0
|
|
20240109,103100,170134645,2265,2265,2265,2265,52
|
|
20240109,103000,170016865,2265,2260,2265,2260,1000
|
|
20240109,102900,167754365,2265,2265,2265,2265,0
|
|
20240109,102800,167754365,2265,2265,2265,2265,100
|
|
20240109,102700,167527865,2265,2265,2265,2265,500
|
|
20240109,102600,166395365,2260,2260,2260,2260,1
|
|
20240109,102500,166393105,2260,2260,2260,2260,800
|
|
20240109,102400,164585105,2260,2260,2260,2260,1000
|
|
20240109,102300,162325105,2260,2260,2260,2260,3043
|
|
20240109,102200,155447925,2265,2265,2265,2265,0
|
|
20240109,102100,155447925,2265,2265,2265,2265,0
|
|
20240109,102000,155447925,2265,2265,2265,2265,0
|
|
20240109,101900,155447925,2265,2265,2265,2265,2782
|
|
20240109,101800,149146695,2270,2270,2270,2270,2917
|
|
20240109,101700,142525105,2270,2270,2270,2270,2000
|
|
20240109,101600,137985105,2270,2270,2270,2270,1
|
|
20240109,101500,137982835,2270,2270,2280,2270,543
|
|
20240109,101400,136750125,2270,2270,2270,2270,49
|
|
20240109,101300,136638895,2275,2275,2275,2275,1268
|
|
20240109,101200,133754195,2275,2275,2280,2275,982
|
|
20240109,101100,131520140,2275,2275,2275,2275,713
|
|
20240109,101000,129898065,2275,2275,2275,2275,334
|
|
20240109,100900,129138215,2280,2280,2280,2275,165
|
|
20240109,100800,128762395,2280,2280,2280,2280,113
|
|
20240109,100700,128504755,2280,2270,2280,2270,1953
|
|
20240109,100600,124062885,2270,2275,2275,2270,716
|
|
20240109,100500,122437310,2270,2275,2275,2270,913
|
|
20240109,100400,120360535,2265,2265,2275,2265,1111
|
|
20240109,100300,117844110,2270,2265,2270,2265,7063
|
|
20240109,100200,101842850,2265,2265,2265,2265,1
|
|
20240109,100100,101840585,2260,2260,2260,2260,200
|
|
20240109,100000,101388585,2255,2255,2255,2255,440
|
|
20240109,095900,100396385,2255,2255,2255,2255,0
|
|
20240109,095800,100396385,2255,2260,2260,2255,115
|
|
20240109,095700,100136560,2260,2260,2260,2260,544
|
|
20240109,095600,98907120,2265,2265,2265,2265,0
|
|
20240109,095500,98907120,2265,2265,2265,2265,1366
|
|
20240109,095400,95813130,2265,2265,2265,2265,63
|
|
20240109,095300,95670435,2265,2265,2265,2265,448
|
|
20240109,095200,94655715,2270,2280,2280,2270,698
|
|
20240109,095100,93067255,2280,2275,2280,2275,2136
|
|
20240109,095000,88207070,2270,2270,2270,2270,500
|
|
20240109,094900,87072070,2265,2265,2265,2265,0
|
|
20240109,094800,87072070,2265,2265,2265,2265,109
|
|
20240109,094700,86825185,2275,2270,2275,2270,104
|
|
20240109,094600,86588595,2270,2265,2270,2265,2139
|
|
20240109,094500,81741775,2265,2265,2265,2265,0
|
|
20240109,094400,81741775,2265,2265,2265,2265,52
|
|
20240109,094300,81623995,2250,2250,2265,2250,5583
|
|
20240109,094200,69033440,2250,2250,2250,2250,12
|
|
20240109,094100,69006440,2255,2255,2255,2250,106
|
|
20240109,094000,68767480,2240,2250,2255,2240,220
|
|
20240109,093900,68274450,2250,2250,2250,2250,1047
|
|
20240109,093800,65918700,2250,2250,2250,2250,2
|
|
20240109,093700,65914200,2250,2250,2250,2250,1
|
|
20240109,093600,65911950,2230,2240,2240,2230,6363
|
|
20240109,093500,51700305,2240,2250,2250,2240,2001
|
|
20240109,093400,47218055,2245,2245,2245,2245,30
|
|
20240109,093300,47150705,2245,2245,2245,2245,0
|
|
20240109,093200,47150705,2245,2245,2245,2245,1245
|
|
20240109,093100,44355680,2245,2245,2245,2245,33
|
|
20240109,093000,44281595,2245,2245,2245,2245,844
|
|
20240109,092900,42386815,2245,2240,2245,2240,74
|
|
20240109,092800,42220810,2240,2240,2245,2240,644
|
|
20240109,092700,40778205,2240,2235,2240,2235,30
|
|
20240109,092600,40711150,2240,2235,2240,2235,511
|
|
20240109,092500,39566560,2235,2235,2235,2235,281
|
|
20240109,092400,38938525,2235,2235,2235,2235,1
|
|
20240109,092300,38936290,2230,2220,2230,2220,562
|
|
20240109,092200,37683655,2220,2220,2220,2220,3370
|
|
20240109,092100,30202255,2230,2230,2230,2230,5
|
|
20240109,092000,30191105,2230,2230,2230,2230,0
|
|
20240109,091900,30191105,2230,2230,2230,2230,0
|
|
20240109,091800,30191105,2230,2230,2230,2230,0
|
|
20240109,091700,30191105,2230,2230,2230,2230,0
|
|
20240109,091600,30191105,2230,2230,2230,2230,1000
|
|
20240109,091500,27961105,2230,2230,2230,2230,0
|
|
20240109,091400,27961105,2230,2230,2230,2230,0
|
|
20240109,091300,27961105,2230,2230,2230,2230,102
|
|
20240109,091200,27733645,2230,2230,2230,2230,0
|
|
20240109,091100,27733645,2230,2230,2230,2230,2
|
|
20240109,091000,27729185,2235,2230,2235,2230,412
|
|
20240109,090900,26809985,2230,2230,2230,2230,0
|
|
20240109,090800,26809985,2230,2230,2230,2230,1
|
|
20240109,090700,26807755,2230,2215,2230,2210,4020
|
|
20240109,090600,17902365,2235,2230,2235,2215,707
|
|
20240109,090500,16326585,2230,2230,2230,2230,0
|
|
20240109,090400,16326585,2230,2240,2240,2230,351
|
|
20240109,090300,15540855,2245,2245,2245,2245,0
|
|
20240109,090200,15540855,2245,2245,2245,2245,1
|
|
20240109,090100,15538610,2230,2250,2250,2230,1327
|
|
20240109,090000,12561550,2255,2235,2255,2235,5612
|