589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194600,392712380,2510,2510,2510,2510,2930
|
|
20240102,194500,392712380,2510,2510,2510,2510,0
|
|
20240102,194400,392712380,2510,2510,2510,2510,0
|
|
20240102,194300,392712380,2510,2510,2510,2510,0
|
|
20240102,194200,392712380,2510,2510,2510,2510,0
|
|
20240102,194100,392712380,2510,2510,2510,2510,0
|
|
20240102,194000,392712380,2510,2510,2510,2510,0
|
|
20240102,193900,392712380,2510,2510,2510,2510,0
|
|
20240102,193800,392712380,2510,2510,2510,2510,0
|
|
20240102,193700,392712380,2510,2510,2510,2510,0
|
|
20240102,193600,392712380,2510,2510,2510,2510,0
|
|
20240102,193500,392712380,2510,2510,2510,2510,0
|
|
20240102,193400,392712380,2510,2510,2510,2510,0
|
|
20240102,193300,392712380,2510,2510,2510,2510,0
|
|
20240102,193200,392712380,2510,2510,2510,2510,0
|
|
20240102,193100,392712380,2510,2510,2510,2510,0
|
|
20240102,193000,392712380,2510,2510,2510,2510,0
|
|
20240102,192900,392712380,2510,2510,2510,2510,0
|
|
20240102,192800,392712380,2510,2510,2510,2510,0
|
|
20240102,192700,392712380,2510,2510,2510,2510,0
|
|
20240102,192600,392712380,2510,2510,2510,2510,0
|
|
20240102,192500,392712380,2510,2510,2510,2510,0
|
|
20240102,192400,392712380,2510,2510,2510,2510,0
|
|
20240102,192300,392712380,2510,2510,2510,2510,0
|
|
20240102,192200,392712380,2510,2510,2510,2510,0
|
|
20240102,192100,392712380,2510,2510,2510,2510,0
|
|
20240102,192000,392712380,2510,2510,2510,2510,0
|
|
20240102,191900,392712380,2510,2510,2510,2510,0
|
|
20240102,191800,392712380,2510,2510,2510,2510,0
|
|
20240102,191700,392712380,2510,2510,2510,2510,0
|
|
20240102,191600,392712380,2510,2510,2510,2510,2930
|
|
20240102,191500,392712380,2510,2510,2510,2510,0
|
|
20240102,191400,392712380,2510,2510,2510,2510,0
|
|
20240102,191300,392712380,2510,2510,2510,2510,0
|
|
20240102,191200,392712380,2510,2510,2510,2510,0
|
|
20240102,191100,392712380,2510,2510,2510,2510,0
|
|
20240102,191000,392712380,2510,2510,2510,2510,0
|
|
20240102,190900,392712380,2510,2510,2510,2510,0
|
|
20240102,190800,392712380,2510,2510,2510,2510,0
|
|
20240102,190700,392712380,2510,2510,2510,2510,0
|
|
20240102,190600,392712380,2510,2510,2510,2510,0
|
|
20240102,190500,392712380,2510,2510,2510,2510,0
|
|
20240102,190400,392712380,2510,2510,2510,2510,0
|
|
20240102,190300,392712380,2510,2510,2510,2510,0
|
|
20240102,190200,392712380,2510,2510,2510,2510,0
|
|
20240102,190100,392712380,2510,2510,2510,2510,0
|
|
20240102,190000,392712380,2510,2510,2510,2510,0
|
|
20240102,185900,392712380,2510,2510,2510,2510,0
|
|
20240102,185800,392712380,2510,2510,2510,2510,0
|
|
20240102,185700,392712380,2510,2510,2510,2510,0
|
|
20240102,185600,392712380,2510,2510,2510,2510,0
|
|
20240102,185500,392712380,2510,2510,2510,2510,0
|
|
20240102,185400,392712380,2510,2510,2510,2510,0
|
|
20240102,185300,392712380,2510,2510,2510,2510,0
|
|
20240102,185200,392712380,2510,2510,2510,2510,0
|
|
20240102,185100,392712380,2510,2510,2510,2510,0
|
|
20240102,185000,392712380,2510,2510,2510,2510,0
|
|
20240102,184900,392712380,2510,2510,2510,2510,0
|
|
20240102,184800,392712380,2510,2510,2510,2510,0
|
|
20240102,184700,392712380,2510,2510,2510,2510,0
|
|
20240102,184600,392712380,2510,2510,2510,2510,2930
|
|
20240102,184500,392712380,2510,2510,2510,2510,0
|
|
20240102,184400,392712380,2510,2510,2510,2510,0
|
|
20240102,184300,392712380,2510,2510,2510,2510,0
|
|
20240102,184200,392712380,2510,2510,2510,2510,0
|
|
20240102,184100,392712380,2510,2510,2510,2510,0
|
|
20240102,184000,392712380,2510,2510,2510,2510,0
|
|
20240102,183900,392712380,2510,2510,2510,2510,0
|
|
20240102,183800,392712380,2510,2510,2510,2510,0
|
|
20240102,183700,392712380,2510,2510,2510,2510,0
|
|
20240102,183600,392712380,2510,2510,2510,2510,0
|
|
20240102,183500,392712380,2510,2510,2510,2510,0
|
|
20240102,183400,392712380,2510,2510,2510,2510,0
|
|
20240102,183300,392712380,2510,2510,2510,2510,0
|
|
20240102,183200,392712380,2510,2510,2510,2510,0
|
|
20240102,183100,392712380,2510,2510,2510,2510,0
|
|
20240102,183000,392712380,2510,2510,2510,2510,0
|
|
20240102,182900,392712380,2510,2510,2510,2510,0
|
|
20240102,182800,392712380,2510,2510,2510,2510,0
|
|
20240102,182700,392712380,2510,2510,2510,2510,0
|
|
20240102,182600,392712380,2510,2510,2510,2510,0
|
|
20240102,182500,392712380,2510,2510,2510,2510,0
|
|
20240102,182400,392712380,2510,2510,2510,2510,0
|
|
20240102,182300,392712380,2510,2510,2510,2510,0
|
|
20240102,182200,392712380,2510,2510,2510,2510,0
|
|
20240102,182100,392712380,2510,2510,2510,2510,0
|
|
20240102,182000,392712380,2510,2510,2510,2510,0
|
|
20240102,181900,392712380,2510,2510,2510,2510,0
|
|
20240102,181800,392712380,2510,2510,2510,2510,0
|
|
20240102,181700,392712380,2510,2510,2510,2510,0
|
|
20240102,181600,392712380,2510,2510,2510,2510,2930
|
|
20240102,181500,392712380,2510,2510,2510,2510,0
|
|
20240102,181400,392712380,2510,2510,2510,2510,0
|
|
20240102,181300,392712380,2510,2510,2510,2510,0
|
|
20240102,181200,392712380,2510,2510,2510,2510,0
|
|
20240102,181100,392712380,2510,2510,2510,2510,0
|
|
20240102,181000,392712380,2510,2510,2510,2510,0
|
|
20240102,180900,392712380,2510,2510,2510,2510,0
|
|
20240102,180800,392712380,2510,2510,2510,2510,0
|
|
20240102,180700,392712380,2510,2510,2510,2510,0
|
|
20240102,180600,392712380,2510,2510,2510,2510,0
|
|
20240102,180500,392712380,2510,2510,2510,2510,0
|
|
20240102,180400,392712380,2510,2510,2510,2510,0
|
|
20240102,180300,392712380,2510,2510,2510,2510,0
|
|
20240102,180200,392712380,2510,2510,2510,2510,0
|
|
20240102,180100,392712380,2510,2510,2510,2510,0
|
|
20240102,180000,392712380,2510,2510,2510,2510,0
|
|
20240102,175900,392712380,2510,2510,2510,2510,0
|
|
20240102,175800,392712380,2510,2510,2510,2510,0
|
|
20240102,175700,392712380,2510,2510,2510,2510,0
|
|
20240102,175600,392712380,2510,2510,2510,2510,0
|
|
20240102,175500,392712380,2510,2510,2510,2510,0
|
|
20240102,175400,392712380,2510,2510,2510,2510,0
|
|
20240102,175300,392712380,2510,2510,2510,2510,0
|
|
20240102,175200,392712380,2510,2510,2510,2510,0
|
|
20240102,175100,392712380,2510,2510,2510,2510,0
|
|
20240102,175000,392712380,2510,2510,2510,2510,0
|
|
20240102,174900,392712380,2510,2510,2510,2510,0
|
|
20240102,174800,392712380,2510,2510,2510,2510,0
|
|
20240102,174700,392712380,2510,2510,2510,2510,0
|
|
20240102,174600,392712380,2510,2510,2510,2510,2930
|
|
20240102,174500,392712380,2510,2510,2510,2510,0
|
|
20240102,174400,392712380,2510,2510,2510,2510,0
|
|
20240102,174300,392712380,2510,2510,2510,2510,0
|
|
20240102,174200,392712380,2510,2510,2510,2510,0
|
|
20240102,174100,392712380,2510,2510,2510,2510,0
|
|
20240102,174000,392712380,2510,2510,2510,2510,0
|
|
20240102,173900,392712380,2510,2510,2510,2510,0
|
|
20240102,173800,392712380,2510,2510,2510,2510,0
|
|
20240102,173700,392712380,2510,2510,2510,2510,0
|
|
20240102,173600,392712380,2510,2510,2510,2510,0
|
|
20240102,173500,392712380,2510,2510,2510,2510,0
|
|
20240102,173400,392712380,2510,2510,2510,2510,0
|
|
20240102,173300,392712380,2510,2510,2510,2510,0
|
|
20240102,173200,392712380,2510,2510,2510,2510,0
|
|
20240102,173100,392712380,2510,2510,2510,2510,0
|
|
20240102,173000,392712380,2510,2510,2510,2510,0
|
|
20240102,172900,392712380,2510,2510,2510,2510,0
|
|
20240102,172800,392712380,2510,2510,2510,2510,0
|
|
20240102,172700,392712380,2510,2510,2510,2510,0
|
|
20240102,172600,392712380,2510,2510,2510,2510,0
|
|
20240102,172500,392712380,2510,2510,2510,2510,0
|
|
20240102,172400,392712380,2510,2510,2510,2510,0
|
|
20240102,172300,392712380,2510,2510,2510,2510,0
|
|
20240102,172200,392712380,2510,2510,2510,2510,0
|
|
20240102,172100,392712380,2510,2510,2510,2510,0
|
|
20240102,172000,392712380,2510,2510,2510,2510,0
|
|
20240102,171900,392712380,2510,2510,2510,2510,0
|
|
20240102,171800,392712380,2510,2510,2510,2510,0
|
|
20240102,171700,392712380,2510,2510,2510,2510,0
|
|
20240102,171600,392712380,2510,2510,2510,2510,2930
|
|
20240102,171500,392712380,2510,2510,2510,2510,0
|
|
20240102,171400,392712380,2510,2510,2510,2510,0
|
|
20240102,171300,392712380,2510,2510,2510,2510,0
|
|
20240102,171200,392712380,2510,2510,2510,2510,0
|
|
20240102,171100,392712380,2510,2510,2510,2510,0
|
|
20240102,171000,392712380,2510,2510,2510,2510,0
|
|
20240102,170900,392712380,2510,2510,2510,2510,0
|
|
20240102,170800,392712380,2510,2510,2510,2510,0
|
|
20240102,170700,392712380,2510,2510,2510,2510,0
|
|
20240102,170600,392712380,2510,2510,2510,2510,0
|
|
20240102,170500,392712380,2510,2510,2510,2510,0
|
|
20240102,170400,392712380,2510,2510,2510,2510,0
|
|
20240102,170300,392712380,2510,2510,2510,2510,0
|
|
20240102,170200,392712380,2510,2510,2510,2510,0
|
|
20240102,170100,392712380,2510,2510,2510,2510,0
|
|
20240102,170000,392712380,2510,2510,2510,2510,0
|
|
20240102,165900,392712380,2510,2510,2510,2510,0
|
|
20240102,165800,392712380,2510,2510,2510,2510,0
|
|
20240102,165700,392712380,2510,2510,2510,2510,0
|
|
20240102,165600,392712380,2510,2510,2510,2510,0
|
|
20240102,165500,392712380,2510,2510,2510,2510,0
|
|
20240102,165400,392712380,2510,2510,2510,2510,0
|
|
20240102,165300,392712380,2510,2510,2510,2510,0
|
|
20240102,165200,392712380,2510,2510,2510,2510,0
|
|
20240102,165100,392712380,2510,2510,2510,2510,0
|
|
20240102,165000,392712380,2510,2510,2510,2510,0
|
|
20240102,164900,392712380,2510,2510,2510,2510,0
|
|
20240102,164800,392712380,2510,2510,2510,2510,0
|
|
20240102,164700,392712380,2510,2510,2510,2510,0
|
|
20240102,164600,392712380,2510,2510,2510,2510,2930
|
|
20240102,164500,392712380,2510,2510,2510,2510,0
|
|
20240102,164400,392712380,2510,2510,2510,2510,0
|
|
20240102,164300,392712380,2510,2510,2510,2510,0
|
|
20240102,164200,392712380,2510,2510,2510,2510,0
|
|
20240102,164100,392712380,2510,2510,2510,2510,0
|
|
20240102,164000,392712380,2510,2510,2510,2510,0
|
|
20240102,163900,392712380,2510,2510,2510,2510,0
|
|
20240102,163800,392712380,2510,2510,2510,2510,0
|
|
20240102,163700,392712380,2510,2510,2510,2510,0
|
|
20240102,163600,392712380,2510,2510,2510,2510,0
|
|
20240102,163500,392712380,2510,2510,2510,2510,0
|
|
20240102,163400,392712380,2510,2510,2510,2510,0
|
|
20240102,163300,392712380,2510,2510,2510,2510,0
|
|
20240102,163200,392712380,2510,2510,2510,2510,0
|
|
20240102,163100,392712380,2510,2510,2510,2510,0
|
|
20240102,163000,392712380,2510,2510,2510,2510,0
|
|
20240102,162900,392712380,2510,2510,2510,2510,0
|
|
20240102,162800,392712380,2510,2510,2510,2510,0
|
|
20240102,162700,392712380,2510,2510,2510,2510,0
|
|
20240102,162600,392712380,2510,2510,2510,2510,0
|
|
20240102,162500,392712380,2510,2510,2510,2510,0
|
|
20240102,162400,392712380,2510,2510,2510,2510,0
|
|
20240102,162300,392712380,2510,2510,2510,2510,0
|
|
20240102,162200,392712380,2510,2510,2510,2510,0
|
|
20240102,162100,392712380,2510,2510,2510,2510,0
|
|
20240102,162000,392712380,2510,2510,2510,2510,0
|
|
20240102,161900,392712380,2510,2510,2510,2510,0
|
|
20240102,161800,392712380,2510,2510,2510,2510,0
|
|
20240102,161700,392712380,2510,2510,2510,2510,0
|
|
20240102,161600,392712380,2510,2510,2510,2510,2930
|
|
20240102,161500,392712380,2510,2510,2510,2510,0
|
|
20240102,161400,392712380,2510,2510,2510,2510,0
|
|
20240102,161300,392712380,2510,2510,2510,2510,0
|
|
20240102,161200,392712380,2510,2510,2510,2510,0
|
|
20240102,161100,392712380,2510,2510,2510,2510,0
|
|
20240102,161000,392712380,2510,2510,2510,2510,0
|
|
20240102,160900,392712380,2510,2510,2510,2510,0
|
|
20240102,160800,392712380,2510,2510,2510,2510,0
|
|
20240102,160700,392712380,2510,2510,2510,2510,0
|
|
20240102,160600,392712380,2510,2510,2510,2510,0
|
|
20240102,160500,392712380,2510,2510,2510,2510,0
|
|
20240102,160400,392712380,2510,2510,2510,2510,0
|
|
20240102,160300,392712380,2510,2510,2510,2510,0
|
|
20240102,160200,392712380,2510,2510,2510,2510,0
|
|
20240102,160100,392712380,2510,2510,2510,2510,0
|
|
20240102,160000,392712380,2510,2510,2510,2510,0
|
|
20240102,155900,392712380,2510,2510,2510,2510,0
|
|
20240102,155800,392712380,2510,2510,2510,2510,0
|
|
20240102,155700,392712380,2510,2510,2510,2510,0
|
|
20240102,155600,392712380,2510,2510,2510,2510,0
|
|
20240102,155500,392712380,2510,2510,2510,2510,0
|
|
20240102,155400,392712380,2510,2510,2510,2510,0
|
|
20240102,155300,392712380,2510,2510,2510,2510,0
|
|
20240102,155200,392712380,2510,2510,2510,2510,0
|
|
20240102,155100,392712380,2510,2510,2510,2510,0
|
|
20240102,155000,392712380,2510,2510,2510,2510,0
|
|
20240102,154900,392712380,2510,2510,2510,2510,0
|
|
20240102,154800,392712380,2510,2510,2510,2510,0
|
|
20240102,154700,392712380,2510,2510,2510,2510,0
|
|
20240102,154600,392712380,2510,2510,2510,2510,2930
|
|
20240102,154500,392712380,2510,2510,2510,2510,0
|
|
20240102,154400,392712380,2510,2510,2510,2510,0
|
|
20240102,154300,392712380,2510,2510,2510,2510,0
|
|
20240102,154200,392712380,2510,2510,2510,2510,0
|
|
20240102,154100,392712380,2510,2510,2510,2510,0
|
|
20240102,154000,392712380,2510,2510,2510,2510,0
|
|
20240102,153900,392712380,2510,2510,2510,2510,0
|
|
20240102,153800,392712380,2510,2510,2510,2510,0
|
|
20240102,153700,392712380,2510,2510,2510,2510,0
|
|
20240102,153600,392712380,2510,2510,2510,2510,0
|
|
20240102,153500,392712380,2510,2510,2510,2510,0
|
|
20240102,153400,392712380,2510,2510,2510,2510,0
|
|
20240102,153300,392712380,2510,2510,2510,2510,0
|
|
20240102,153200,392712380,2510,2510,2510,2510,0
|
|
20240102,153100,392712380,2510,2510,2510,2510,0
|
|
20240102,153000,392712380,2510,2510,2510,2510,2930
|
|
20240102,152900,385358080,2530,2530,2530,2530,0
|
|
20240102,152800,385358080,2530,2530,2530,2530,0
|
|
20240102,152700,385358080,2530,2530,2530,2530,0
|
|
20240102,152600,385358080,2530,2530,2530,2530,0
|
|
20240102,152500,385358080,2530,2530,2530,2530,0
|
|
20240102,152400,385358080,2530,2530,2530,2530,0
|
|
20240102,152300,385358080,2530,2530,2530,2530,0
|
|
20240102,152200,385358080,2530,2530,2530,2530,0
|
|
20240102,152100,385358080,2530,2530,2530,2530,0
|
|
20240102,152000,385358080,2530,2530,2530,2530,0
|
|
20240102,151900,385358080,2530,2530,2530,2520,119
|
|
20240102,151800,385057350,2530,2525,2530,2525,204
|
|
20240102,151700,384542230,2525,2525,2525,2520,562
|
|
20240102,151600,383123220,2535,2525,2535,2525,9
|
|
20240102,151500,383100450,2535,2535,2535,2535,4
|
|
20240102,151400,383090310,2535,2530,2535,2530,5
|
|
20240102,151300,383077640,2535,2525,2535,2525,118
|
|
20240102,151200,382779135,2535,2535,2535,2535,147
|
|
20240102,151100,382406490,2535,2535,2535,2530,205
|
|
20240102,151000,381886820,2535,2525,2535,2520,578
|
|
20240102,150900,380428040,2535,2535,2535,2535,9
|
|
20240102,150800,380405225,2535,2535,2535,2535,4
|
|
20240102,150700,380395085,2535,2530,2535,2530,455
|
|
20240102,150600,379243870,2540,2530,2540,2530,452
|
|
20240102,150500,378098195,2530,2530,2530,2530,5
|
|
20240102,150400,378085545,2530,2530,2530,2530,4
|
|
20240102,150300,378075425,2530,2530,2530,2530,6
|
|
20240102,150200,378060245,2530,2530,2530,2530,6
|
|
20240102,150100,378045065,2530,2530,2530,2525,9
|
|
20240102,150000,378022300,2530,2525,2530,2525,90
|
|
20240102,145900,377795025,2530,2535,2535,2530,42
|
|
20240102,145800,377688600,2535,2535,2535,2535,4
|
|
20240102,145700,377678460,2535,2535,2535,2535,4
|
|
20240102,145600,377668320,2535,2535,2535,2535,5
|
|
20240102,145500,377655645,2530,2530,2530,2525,154
|
|
20240102,145400,377266175,2530,2530,2530,2530,4
|
|
20240102,145300,377256055,2530,2530,2530,2530,54
|
|
20240102,145200,377119435,2530,2530,2530,2530,5
|
|
20240102,145100,377106785,2530,2530,2530,2530,14
|
|
20240102,145000,377071365,2530,2530,2530,2530,4
|
|
20240102,144900,377061245,2530,2530,2530,2530,110
|
|
20240102,144800,376782945,2530,2530,2530,2530,2
|
|
20240102,144700,376777885,2530,2530,2530,2530,54
|
|
20240102,144600,376641265,2530,2530,2530,2530,5
|
|
20240102,144500,376628615,2530,2530,2530,2530,4
|
|
20240102,144400,376618495,2530,2530,2530,2530,5
|
|
20240102,144300,376605845,2530,2530,2530,2530,5
|
|
20240102,144200,376593195,2525,2530,2530,2525,402
|
|
20240102,144100,375576160,2530,2535,2535,2530,139
|
|
20240102,144000,375224440,2535,2515,2535,2510,13355
|
|
20240102,143900,341587585,2515,2515,2515,2515,5
|
|
20240102,143800,341575010,2515,2515,2515,2515,7
|
|
20240102,143700,341557405,2515,2515,2515,2515,4
|
|
20240102,143600,341547345,2515,2515,2515,2515,5
|
|
20240102,143500,341534770,2515,2515,2515,2515,4
|
|
20240102,143400,341524710,2515,2515,2515,2515,7
|
|
20240102,143300,341507105,2515,2510,2515,2510,104
|
|
20240102,143200,341246045,2510,2515,2515,2510,53
|
|
20240102,143100,341112760,2515,2515,2515,2515,4
|
|
20240102,143000,341102700,2515,2515,2515,2515,204
|
|
20240102,142900,340589640,2515,2515,2515,2515,205
|
|
20240102,142800,340074065,2515,2515,2515,2515,37
|
|
20240102,142700,339981010,2515,2515,2515,2515,8
|
|
20240102,142600,339960890,2515,2515,2515,2515,9
|
|
20240102,142500,339938255,2515,2515,2515,2515,0
|
|
20240102,142400,339938255,2515,2515,2515,2515,4
|
|
20240102,142300,339928195,2515,2515,2515,2515,4
|
|
20240102,142200,339918135,2515,2515,2515,2515,5
|
|
20240102,142100,339905560,2515,2515,2515,2515,4
|
|
20240102,142000,339895500,2515,2515,2515,2515,4
|
|
20240102,141900,339885440,2515,2515,2515,2515,5
|
|
20240102,141800,339872865,2515,2515,2515,2515,4
|
|
20240102,141700,339862805,2515,2515,2515,2515,4
|
|
20240102,141600,339852745,2515,2510,2515,2510,9
|
|
20240102,141500,339830135,2515,2510,2515,2510,654
|
|
20240102,141400,338188570,2520,2520,2520,2520,4
|
|
20240102,141300,338178490,2515,2520,2520,2515,629
|
|
20240102,141200,336596530,2520,2520,2520,2520,5
|
|
20240102,141100,336583930,2525,2520,2525,2520,9
|
|
20240102,141000,336561230,2525,2515,2525,2515,7
|
|
20240102,140900,336543585,2525,2525,2525,2525,5
|
|
20240102,140800,336530960,2525,2530,2530,2520,505
|
|
20240102,140700,335253340,2530,2530,2530,2530,4
|
|
20240102,140600,335243220,2530,2530,2530,2530,9
|
|
20240102,140500,335220450,2530,2530,2530,2530,0
|
|
20240102,140400,335220450,2530,2530,2530,2530,4
|
|
20240102,140300,335210330,2530,2530,2530,2530,204
|
|
20240102,140200,334694210,2530,2530,2530,2530,5
|
|
20240102,140100,334681560,2530,2530,2530,2530,4
|
|
20240102,140000,334671440,2530,2525,2530,2525,104
|
|
20240102,135900,334408820,2530,2530,2530,2530,5
|
|
20240102,135800,334396170,2530,2530,2530,2530,68
|
|
20240102,135700,334224130,2530,2525,2530,2525,11
|
|
20240102,135600,334196335,2525,2525,2525,2525,4
|
|
20240102,135500,334186235,2525,2525,2525,2525,5
|
|
20240102,135400,334173610,2525,2525,2525,2525,4
|
|
20240102,135300,334163510,2525,2520,2525,2520,4
|
|
20240102,135200,334153425,2520,2520,2520,2520,5
|
|
20240102,135100,334140825,2520,2520,2520,2520,14
|
|
20240102,135000,334105545,2520,2520,2520,2520,4
|
|
20240102,134900,334095465,2520,2520,2520,2520,24
|
|
20240102,134800,334034985,2525,2525,2525,2525,5
|
|
20240102,134700,334022360,2525,2525,2525,2525,4
|
|
20240102,134600,334012260,2530,2530,2530,2530,109
|
|
20240102,134500,333736490,2525,2525,2525,2525,384
|
|
20240102,134400,332766890,2525,2525,2525,2525,4
|
|
20240102,134300,332756790,2525,2525,2525,2525,4
|
|
20240102,134200,332746690,2525,2525,2525,2525,5
|
|
20240102,134100,332734065,2530,2525,2530,2525,1949
|
|
20240102,134000,327812820,2525,2520,2525,2520,1004
|
|
20240102,133900,325282720,2520,2515,2520,2515,4
|
|
20240102,133800,325272645,2520,2515,2520,2515,8
|
|
20240102,133700,325252500,2520,2515,2520,2515,32
|
|
20240102,133600,325171865,2520,2515,2520,2515,4
|
|
20240102,133500,325161790,2520,2515,2520,2515,25
|
|
20240102,133400,325098890,2520,2520,2520,2520,26
|
|
20240102,133300,325033370,2520,2520,2520,2520,4
|
|
20240102,133200,325023290,2520,2520,2520,2520,28
|
|
20240102,133100,324952730,2520,2520,2520,2520,4
|
|
20240102,133000,324942650,2520,2515,2520,2515,169
|
|
20240102,132900,324517585,2515,2515,2515,2515,537
|
|
20240102,132800,323167030,2515,2515,2515,2515,5
|
|
20240102,132700,323154455,2515,2515,2515,2515,4
|
|
20240102,132600,323144395,2515,2515,2515,2515,9
|
|
20240102,132500,323121760,2515,2515,2515,2515,11
|
|
20240102,132400,323094095,2515,2515,2515,2515,4
|
|
20240102,132300,323084035,2515,2515,2515,2515,4
|
|
20240102,132200,323073975,2515,2515,2515,2515,805
|
|
20240102,132100,321049400,2515,2515,2515,2510,1489
|
|
20240102,132000,317311975,2515,2515,2515,2515,4
|
|
20240102,131900,317301915,2515,2515,2515,2515,4
|
|
20240102,131800,317291855,2515,2515,2515,2515,5
|
|
20240102,131700,317279280,2515,2515,2515,2515,4
|
|
20240102,131600,317269220,2515,2515,2515,2515,4
|
|
20240102,131500,317259160,2515,2515,2515,2515,85
|
|
20240102,131400,317045385,2515,2515,2515,2515,2004
|
|
20240102,131300,312005325,2515,2515,2515,2515,9
|
|
20240102,131200,311982690,2515,2515,2515,2515,608
|
|
20240102,131100,310453570,2525,2525,2525,2525,706
|
|
20240102,131000,308670920,2525,2525,2525,2525,4
|
|
20240102,130900,308660820,2525,2525,2525,2525,4
|
|
20240102,130800,308650720,2525,2525,2525,2525,5
|
|
20240102,130700,308638095,2525,2525,2525,2525,4
|
|
20240102,130600,308627995,2525,2525,2525,2525,4
|
|
20240102,130500,308617895,2525,2525,2525,2525,5
|
|
20240102,130400,308605270,2525,2525,2525,2525,4
|
|
20240102,130300,308595170,2520,2510,2520,2510,1131
|
|
20240102,130200,305750410,2515,2520,2520,2515,1220
|
|
20240102,130100,302681410,2525,2520,2525,2520,269
|
|
20240102,130000,302003505,2525,2525,2525,2520,54
|
|
20240102,125900,301867165,2525,2525,2525,2525,4
|
|
20240102,125800,301857065,2525,2520,2525,2520,6
|
|
20240102,125700,301841940,2520,2520,2520,2520,4
|
|
20240102,125600,301831860,2525,2520,2525,2520,141
|
|
20240102,125500,301476530,2520,2520,2520,2520,5
|
|
20240102,125400,301463930,2520,2520,2520,2520,4
|
|
20240102,125300,301453850,2520,2520,2520,2520,4
|
|
20240102,125200,301443770,2520,2515,2520,2515,5
|
|
20240102,125100,301431175,2520,2515,2520,2515,24
|
|
20240102,125000,301370790,2520,2515,2520,2515,22
|
|
20240102,124900,301315440,2515,2520,2520,2515,504
|
|
20240102,124800,300047860,2520,2520,2520,2520,5
|
|
20240102,124700,300035260,2520,2520,2520,2520,4
|
|
20240102,124600,300025180,2520,2515,2520,2515,9
|
|
20240102,124500,300002505,2520,2520,2520,2520,0
|
|
20240102,124400,300002505,2520,2515,2520,2515,14
|
|
20240102,124300,299967280,2520,2515,2520,2515,4
|
|
20240102,124200,299957205,2520,2515,2520,2515,5
|
|
20240102,124100,299944615,2520,2515,2520,2515,6
|
|
20240102,124000,299929500,2515,2515,2520,2515,22
|
|
20240102,123900,299874145,2515,2515,2520,2515,79
|
|
20240102,123800,299675335,2515,2515,2515,2515,105
|
|
20240102,123700,299411260,2515,2515,2515,2515,34
|
|
20240102,123600,299325750,2515,2515,2515,2515,4
|
|
20240102,123500,299315690,2515,2515,2515,2515,1859
|
|
20240102,123400,294640305,2520,2520,2520,2520,5
|
|
20240102,123300,294627705,2520,2520,2520,2520,64
|
|
20240102,123200,294466425,2520,2520,2520,2520,19
|
|
20240102,123100,294418545,2520,2520,2520,2520,5
|
|
20240102,123000,294405945,2520,2520,2520,2520,4
|
|
20240102,122900,294395865,2520,2520,2520,2520,4
|
|
20240102,122800,294385785,2520,2520,2520,2520,5
|
|
20240102,122700,294373185,2520,2520,2520,2520,4
|
|
20240102,122600,294363105,2520,2520,2520,2520,31
|
|
20240102,122500,294284985,2520,2520,2520,2520,0
|
|
20240102,122400,294284985,2520,2520,2520,2520,5
|
|
20240102,122300,294272385,2520,2520,2520,2520,104
|
|
20240102,122200,294010305,2520,2520,2520,2520,4
|
|
20240102,122100,294000225,2520,2520,2520,2520,5
|
|
20240102,122000,293987625,2520,2520,2520,2520,4
|
|
20240102,121900,293977545,2525,2520,2525,2520,472
|
|
20240102,121800,292788100,2520,2520,2520,2520,5
|
|
20240102,121700,292775500,2520,2520,2520,2520,4
|
|
20240102,121600,292765420,2520,2520,2520,2520,4
|
|
20240102,121500,292755340,2520,2520,2520,2520,4
|
|
20240102,121400,292745260,2520,2515,2520,2515,7
|
|
20240102,121300,292727630,2520,2520,2520,2520,4
|
|
20240102,121200,292717550,2520,2515,2520,2515,4
|
|
20240102,121100,292707475,2520,2515,2520,2515,5
|
|
20240102,121000,292694880,2520,2515,2520,2515,24
|
|
20240102,120900,292634430,2515,2515,2515,2515,4
|
|
20240102,120800,292624370,2515,2515,2515,2515,4
|
|
20240102,120700,292614310,2510,2515,2515,2510,725
|
|
20240102,120600,290790985,2515,2515,2515,2515,8
|
|
20240102,120500,290770865,2510,2510,2510,2510,10
|
|
20240102,120400,290745765,2510,2510,2510,2510,15
|
|
20240102,120300,290708115,2520,2520,2520,2520,4
|
|
20240102,120200,290698035,2520,2510,2520,2510,382
|
|
20240102,120100,289737300,2515,2505,2515,2505,422
|
|
20240102,120000,288680140,2505,2510,2510,2505,1265
|
|
20240102,115900,285508260,2510,2505,2510,2505,26
|
|
20240102,115800,285443110,2505,2515,2515,2505,1949
|
|
20240102,115700,280554500,2515,2515,2515,2515,1025
|
|
20240102,115600,277976625,2520,2520,2520,2520,4
|
|
20240102,115500,277966545,2520,2520,2520,2520,4
|
|
20240102,115400,277956465,2520,2520,2520,2520,594
|
|
20240102,115300,276459585,2520,2520,2520,2520,124
|
|
20240102,115200,276147105,2520,2520,2520,2520,4
|
|
20240102,115100,276137025,2520,2520,2520,2520,5
|
|
20240102,115000,276124425,2520,2520,2520,2520,4
|
|
20240102,114900,276114345,2520,2520,2520,2520,4
|
|
20240102,114800,276104265,2520,2520,2520,2520,4
|
|
20240102,114700,276094185,2520,2520,2520,2520,6
|
|
20240102,114600,276079065,2520,2515,2520,2515,13
|
|
20240102,114500,276046320,2520,2515,2530,2515,12
|
|
20240102,114400,276016085,2520,2520,2520,2515,65
|
|
20240102,114300,275852320,2520,2515,2520,2515,57
|
|
20240102,114200,275708930,2520,2515,2520,2515,87
|
|
20240102,114100,275489850,2520,2515,2520,2515,180
|
|
20240102,114000,275036950,2515,2515,2515,2515,718
|
|
20240102,113900,273231180,2515,2515,2515,2515,551
|
|
20240102,113800,271845415,2515,2515,2520,2510,590
|
|
20240102,113700,270360570,2520,2515,2520,2515,135
|
|
20240102,113600,270020420,2520,2520,2520,2520,12
|
|
20240102,113500,269990180,2525,2515,2530,2515,177
|
|
20240102,113400,269544940,2515,2515,2515,2515,41
|
|
20240102,113300,269441825,2515,2515,2515,2515,29
|
|
20240102,113200,269368890,2515,2515,2515,2515,141
|
|
20240102,113100,269014275,2515,2515,2525,2510,1123
|
|
20240102,113000,266193710,2520,2530,2530,2520,1228
|
|
20240102,112900,263092740,2520,2520,2525,2520,3428
|
|
20240102,112800,254441875,2520,2515,2520,2515,910
|
|
20240102,112700,252150060,2515,2515,2515,2515,15
|
|
20240102,112600,252112335,2515,2515,2515,2515,103
|
|
20240102,112500,251853290,2515,2515,2520,2515,1200
|
|
20240102,112400,248834815,2515,2515,2515,2515,29
|
|
20240102,112300,248761880,2515,2515,2515,2515,59
|
|
20240102,112200,248613495,2505,2515,2515,2505,1201
|
|
20240102,112100,245604950,2515,2515,2515,2515,4
|
|
20240102,112000,245594890,2515,2515,2515,2515,158
|
|
20240102,111900,245197520,2515,2515,2520,2505,2454
|
|
20240102,111800,239036925,2520,2520,2520,2515,331
|
|
20240102,111700,238204385,2520,2520,2520,2520,728
|
|
20240102,111600,236369825,2520,2520,2520,2520,125
|
|
20240102,111500,236054825,2525,2515,2525,2515,5233
|
|
20240102,111400,222878585,2515,2515,2525,2510,7201
|
|
20240102,111300,204770855,2515,2510,2525,2500,6308
|
|
20240102,111200,188973980,2515,2650,2650,2500,64282
|
|
20240102,111100,27487320,2655,2655,2655,2655,6
|
|
20240102,111000,27471390,2655,2655,2655,2655,7
|
|
20240102,110900,27452805,2655,2655,2655,2655,4
|
|
20240102,110800,27442185,2655,2655,2655,2655,4
|
|
20240102,110700,27431565,2655,2650,2655,2650,145
|
|
20240102,110600,27047290,2650,2645,2650,2645,8
|
|
20240102,110500,27026100,2645,2645,2645,2645,0
|
|
20240102,110400,27026100,2645,2645,2645,2645,4
|
|
20240102,110300,27015520,2645,2645,2645,2645,5
|
|
20240102,110200,27002295,2645,2645,2645,2645,4
|
|
20240102,110100,26991715,2645,2645,2645,2645,4
|
|
20240102,110000,26981135,2645,2645,2645,2645,5
|
|
20240102,105900,26967910,2645,2645,2645,2645,4
|
|
20240102,105800,26957330,2645,2645,2645,2645,4
|
|
20240102,105700,26946750,2645,2645,2645,2645,5
|
|
20240102,105600,26933525,2645,2645,2645,2645,8
|
|
20240102,105500,26912365,2645,2645,2645,2645,4
|
|
20240102,105400,26901785,2645,2640,2645,2640,26
|
|
20240102,105300,26833055,2640,2640,2640,2640,5
|
|
20240102,105200,26819855,2645,2645,2645,2645,4
|
|
20240102,105100,26809275,2645,2645,2645,2645,4
|
|
20240102,105000,26798695,2645,2645,2645,2645,5
|
|
20240102,104900,26785470,2645,2645,2645,2645,4
|
|
20240102,104800,26774890,2645,2645,2645,2645,4
|
|
20240102,104700,26764310,2645,2645,2645,2645,5
|
|
20240102,104600,26751085,2645,2645,2645,2645,8
|
|
20240102,104500,26729925,2645,2645,2645,2645,0
|
|
20240102,104400,26729925,2645,2645,2645,2645,4
|
|
20240102,104300,26719345,2645,2645,2645,2645,5
|
|
20240102,104200,26706120,2650,2650,2650,2650,4
|
|
20240102,104100,26695520,2655,2655,2655,2655,4
|
|
20240102,104000,26684900,2650,2650,2650,2650,5
|
|
20240102,103900,26671650,2650,2650,2650,2650,70
|
|
20240102,103800,26486150,2650,2645,2650,2645,404
|
|
20240102,103700,25417550,2640,2635,2640,2635,634
|
|
20240102,103600,23746935,2635,2635,2635,2635,4
|
|
20240102,103500,23736395,2635,2635,2635,2635,4
|
|
20240102,103400,23725855,2635,2630,2635,2630,6
|
|
20240102,103300,23710055,2635,2635,2635,2635,5
|
|
20240102,103200,23696880,2635,2630,2635,2630,73
|
|
20240102,103100,23504870,2635,2635,2635,2635,4
|
|
20240102,103000,23494330,2635,2635,2635,2635,5
|
|
20240102,102900,23481155,2635,2630,2635,2630,19
|
|
20240102,102800,23431165,2635,2635,2635,2635,4
|
|
20240102,102700,23420625,2635,2630,2635,2630,22
|
|
20240102,102600,23362745,2635,2635,2635,2635,9
|
|
20240102,102500,23339030,2635,2635,2635,2635,0
|
|
20240102,102400,23339030,2635,2640,2640,2635,5
|
|
20240102,102300,23325835,2640,2640,2640,2640,69
|
|
20240102,102200,23143675,2640,2660,2660,2625,2676
|
|
20240102,102100,16076590,2660,2660,2660,2660,54
|
|
20240102,102000,15932950,2660,2660,2660,2660,5
|
|
20240102,101900,15919650,2660,2660,2660,2660,174
|
|
20240102,101800,15456810,2660,2660,2660,2660,4
|
|
20240102,101700,15446170,2660,2650,2660,2650,19
|
|
20240102,101600,15395780,2650,2650,2660,2650,12
|
|
20240102,101500,15363930,2660,2660,2660,2660,4
|
|
20240102,101400,15353290,2660,2660,2660,2660,4
|
|
20240102,101300,15342650,2660,2660,2660,2660,5
|
|
20240102,101200,15329350,2660,2660,2660,2660,4
|
|
20240102,101100,15318710,2660,2660,2660,2660,4
|
|
20240102,101000,15308070,2660,2655,2660,2655,30
|
|
20240102,100900,15228395,2660,2660,2660,2655,155
|
|
20240102,100800,14816120,2660,2660,2660,2660,47
|
|
20240102,100700,14691100,2660,2660,2660,2660,4
|
|
20240102,100600,14680460,2660,2660,2660,2655,47
|
|
20240102,100500,14555640,2665,2665,2665,2665,122
|
|
20240102,100400,14230510,2665,2630,2665,2630,664
|
|
20240102,100300,12483510,2630,2655,2655,2630,507
|
|
20240102,100200,11141145,2655,2670,2670,2595,1970
|
|
20240102,100100,5951370,2680,2670,2680,2670,113
|
|
20240102,100000,5649620,2680,2675,2680,2675,2112
|