629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192600,548286540,2515,2515,2515,2515,17183
|
|
20240103,192500,548286540,2515,2515,2515,2515,0
|
|
20240103,192400,548286540,2515,2515,2515,2515,0
|
|
20240103,192300,548286540,2515,2515,2515,2515,0
|
|
20240103,192200,548286540,2515,2515,2515,2515,0
|
|
20240103,192100,548286540,2515,2515,2515,2515,0
|
|
20240103,192000,548286540,2515,2515,2515,2515,0
|
|
20240103,191900,548286540,2515,2515,2515,2515,0
|
|
20240103,191800,548286540,2515,2515,2515,2515,0
|
|
20240103,191700,548286540,2515,2515,2515,2515,0
|
|
20240103,191600,548286540,2515,2515,2515,2515,0
|
|
20240103,191500,548286540,2515,2515,2515,2515,0
|
|
20240103,191400,548286540,2515,2515,2515,2515,0
|
|
20240103,191300,548286540,2515,2515,2515,2515,0
|
|
20240103,191200,548286540,2515,2515,2515,2515,0
|
|
20240103,191100,548286540,2515,2515,2515,2515,0
|
|
20240103,191000,548286540,2515,2515,2515,2515,0
|
|
20240103,190900,548286540,2515,2515,2515,2515,0
|
|
20240103,190800,548286540,2515,2515,2515,2515,0
|
|
20240103,190700,548286540,2515,2515,2515,2515,0
|
|
20240103,190600,548286540,2515,2515,2515,2515,0
|
|
20240103,190500,548286540,2515,2515,2515,2515,0
|
|
20240103,190400,548286540,2515,2515,2515,2515,0
|
|
20240103,190300,548286540,2515,2515,2515,2515,0
|
|
20240103,190200,548286540,2515,2515,2515,2515,0
|
|
20240103,190100,548286540,2515,2515,2515,2515,0
|
|
20240103,190000,548286540,2515,2515,2515,2515,0
|
|
20240103,185900,548286540,2515,2515,2515,2515,0
|
|
20240103,185800,548286540,2515,2515,2515,2515,0
|
|
20240103,185700,548286540,2515,2515,2515,2515,0
|
|
20240103,185600,548286540,2515,2515,2515,2515,17183
|
|
20240103,185500,548286540,2515,2515,2515,2515,0
|
|
20240103,185400,548286540,2515,2515,2515,2515,0
|
|
20240103,185300,548286540,2515,2515,2515,2515,0
|
|
20240103,185200,548286540,2515,2515,2515,2515,0
|
|
20240103,185100,548286540,2515,2515,2515,2515,0
|
|
20240103,185000,548286540,2515,2515,2515,2515,0
|
|
20240103,184900,548286540,2515,2515,2515,2515,0
|
|
20240103,184800,548286540,2515,2515,2515,2515,0
|
|
20240103,184700,548286540,2515,2515,2515,2515,0
|
|
20240103,184600,548286540,2515,2515,2515,2515,0
|
|
20240103,184500,548286540,2515,2515,2515,2515,0
|
|
20240103,184400,548286540,2515,2515,2515,2515,0
|
|
20240103,184300,548286540,2515,2515,2515,2515,0
|
|
20240103,184200,548286540,2515,2515,2515,2515,0
|
|
20240103,184100,548286540,2515,2515,2515,2515,0
|
|
20240103,184000,548286540,2515,2515,2515,2515,0
|
|
20240103,183900,548286540,2515,2515,2515,2515,0
|
|
20240103,183800,548286540,2515,2515,2515,2515,0
|
|
20240103,183700,548286540,2515,2515,2515,2515,0
|
|
20240103,183600,548286540,2515,2515,2515,2515,0
|
|
20240103,183500,548286540,2515,2515,2515,2515,0
|
|
20240103,183400,548286540,2515,2515,2515,2515,0
|
|
20240103,183300,548286540,2515,2515,2515,2515,0
|
|
20240103,183200,548286540,2515,2515,2515,2515,0
|
|
20240103,183100,548286540,2515,2515,2515,2515,0
|
|
20240103,183000,548286540,2515,2515,2515,2515,0
|
|
20240103,182900,548286540,2515,2515,2515,2515,0
|
|
20240103,182800,548286540,2515,2515,2515,2515,0
|
|
20240103,182700,548286540,2515,2515,2515,2515,0
|
|
20240103,182600,548286540,2515,2515,2515,2515,17183
|
|
20240103,182500,548286540,2515,2515,2515,2515,0
|
|
20240103,182400,548286540,2515,2515,2515,2515,0
|
|
20240103,182300,548286540,2515,2515,2515,2515,0
|
|
20240103,182200,548286540,2515,2515,2515,2515,0
|
|
20240103,182100,548286540,2515,2515,2515,2515,0
|
|
20240103,182000,548286540,2515,2515,2515,2515,0
|
|
20240103,181900,548286540,2515,2515,2515,2515,0
|
|
20240103,181800,548286540,2515,2515,2515,2515,0
|
|
20240103,181700,548286540,2515,2515,2515,2515,0
|
|
20240103,181600,548286540,2515,2515,2515,2515,0
|
|
20240103,181500,548286540,2515,2515,2515,2515,0
|
|
20240103,181400,548286540,2515,2515,2515,2515,0
|
|
20240103,181300,548286540,2515,2515,2515,2515,0
|
|
20240103,181200,548286540,2515,2515,2515,2515,0
|
|
20240103,181100,548286540,2515,2515,2515,2515,0
|
|
20240103,181000,548286540,2515,2515,2515,2515,0
|
|
20240103,180900,548286540,2515,2515,2515,2515,0
|
|
20240103,180800,548286540,2515,2515,2515,2515,0
|
|
20240103,180700,548286540,2515,2515,2515,2515,0
|
|
20240103,180600,548286540,2515,2515,2515,2515,0
|
|
20240103,180500,548286540,2515,2515,2515,2515,0
|
|
20240103,180400,548286540,2515,2515,2515,2515,0
|
|
20240103,180300,548286540,2515,2515,2515,2515,0
|
|
20240103,180200,548286540,2515,2515,2515,2515,0
|
|
20240103,180100,548286540,2515,2515,2515,2515,0
|
|
20240103,180000,548286540,2515,2515,2515,2515,0
|
|
20240103,175900,548286540,2515,2515,2515,2515,0
|
|
20240103,175800,548286540,2515,2515,2515,2515,0
|
|
20240103,175700,548286540,2515,2515,2515,2515,0
|
|
20240103,175600,548286540,2515,2515,2515,2515,17183
|
|
20240103,175500,548286540,2515,2515,2515,2515,0
|
|
20240103,175400,548286540,2515,2515,2515,2515,0
|
|
20240103,175300,548286540,2515,2515,2515,2515,0
|
|
20240103,175200,548286540,2515,2515,2515,2515,0
|
|
20240103,175100,548286540,2515,2515,2515,2515,0
|
|
20240103,175000,548286540,2515,2515,2515,2515,0
|
|
20240103,174900,548286540,2515,2515,2515,2515,0
|
|
20240103,174800,548286540,2515,2515,2515,2515,0
|
|
20240103,174700,548286540,2515,2515,2515,2515,0
|
|
20240103,174600,548286540,2515,2515,2515,2515,0
|
|
20240103,174500,548286540,2515,2515,2515,2515,0
|
|
20240103,174400,548286540,2515,2515,2515,2515,0
|
|
20240103,174300,548286540,2515,2515,2515,2515,0
|
|
20240103,174200,548286540,2515,2515,2515,2515,0
|
|
20240103,174100,548286540,2515,2515,2515,2515,0
|
|
20240103,174000,548286540,2515,2515,2515,2515,0
|
|
20240103,173900,548286540,2515,2515,2515,2515,0
|
|
20240103,173800,548286540,2515,2515,2515,2515,0
|
|
20240103,173700,548286540,2515,2515,2515,2515,0
|
|
20240103,173600,548286540,2515,2515,2515,2515,0
|
|
20240103,173500,548286540,2515,2515,2515,2515,0
|
|
20240103,173400,548286540,2515,2515,2515,2515,0
|
|
20240103,173300,548286540,2515,2515,2515,2515,0
|
|
20240103,173200,548286540,2515,2515,2515,2515,0
|
|
20240103,173100,548286540,2515,2515,2515,2515,0
|
|
20240103,173000,548286540,2515,2515,2515,2515,0
|
|
20240103,172900,548286540,2515,2515,2515,2515,0
|
|
20240103,172800,548286540,2515,2515,2515,2515,0
|
|
20240103,172700,548286540,2515,2515,2515,2515,0
|
|
20240103,172600,548286540,2515,2515,2515,2515,17183
|
|
20240103,172500,548286540,2515,2515,2515,2515,0
|
|
20240103,172400,548286540,2515,2515,2515,2515,0
|
|
20240103,172300,548286540,2515,2515,2515,2515,0
|
|
20240103,172200,548286540,2515,2515,2515,2515,0
|
|
20240103,172100,548286540,2515,2515,2515,2515,0
|
|
20240103,172000,548286540,2515,2515,2515,2515,0
|
|
20240103,171900,548286540,2515,2515,2515,2515,0
|
|
20240103,171800,548286540,2515,2515,2515,2515,0
|
|
20240103,171700,548286540,2515,2515,2515,2515,0
|
|
20240103,171600,548286540,2515,2515,2515,2515,0
|
|
20240103,171500,548286540,2515,2515,2515,2515,0
|
|
20240103,171400,548286540,2515,2515,2515,2515,0
|
|
20240103,171300,548286540,2515,2515,2515,2515,0
|
|
20240103,171200,548286540,2515,2515,2515,2515,0
|
|
20240103,171100,548286540,2515,2515,2515,2515,0
|
|
20240103,171000,548286540,2515,2515,2515,2515,0
|
|
20240103,170900,548286540,2515,2515,2515,2515,0
|
|
20240103,170800,548286540,2515,2515,2515,2515,0
|
|
20240103,170700,548286540,2515,2515,2515,2515,0
|
|
20240103,170600,548286540,2515,2515,2515,2515,0
|
|
20240103,170500,548286540,2515,2515,2515,2515,0
|
|
20240103,170400,548286540,2515,2515,2515,2515,0
|
|
20240103,170300,548286540,2515,2515,2515,2515,0
|
|
20240103,170200,548286540,2515,2515,2515,2515,0
|
|
20240103,170100,548286540,2515,2515,2515,2515,0
|
|
20240103,170000,548286540,2515,2515,2515,2515,0
|
|
20240103,165900,548286540,2515,2515,2515,2515,0
|
|
20240103,165800,548286540,2515,2515,2515,2515,0
|
|
20240103,165700,548286540,2515,2515,2515,2515,0
|
|
20240103,165600,548286540,2515,2515,2515,2515,17183
|
|
20240103,165500,548286540,2515,2515,2515,2515,0
|
|
20240103,165400,548286540,2515,2515,2515,2515,0
|
|
20240103,165300,548286540,2515,2515,2515,2515,0
|
|
20240103,165200,548286540,2515,2515,2515,2515,0
|
|
20240103,165100,548286540,2515,2515,2515,2515,0
|
|
20240103,165000,548286540,2515,2515,2515,2515,0
|
|
20240103,164900,548286540,2515,2515,2515,2515,0
|
|
20240103,164800,548286540,2515,2515,2515,2515,0
|
|
20240103,164700,548286540,2515,2515,2515,2515,0
|
|
20240103,164600,548286540,2515,2515,2515,2515,0
|
|
20240103,164500,548286540,2515,2515,2515,2515,0
|
|
20240103,164400,548286540,2515,2515,2515,2515,0
|
|
20240103,164300,548286540,2515,2515,2515,2515,0
|
|
20240103,164200,548286540,2515,2515,2515,2515,0
|
|
20240103,164100,548286540,2515,2515,2515,2515,0
|
|
20240103,164000,548286540,2515,2515,2515,2515,0
|
|
20240103,163900,548286540,2515,2515,2515,2515,0
|
|
20240103,163800,548286540,2515,2515,2515,2515,0
|
|
20240103,163700,548286540,2515,2515,2515,2515,0
|
|
20240103,163600,548286540,2515,2515,2515,2515,0
|
|
20240103,163500,548286540,2515,2515,2515,2515,0
|
|
20240103,163400,548286540,2515,2515,2515,2515,0
|
|
20240103,163300,548286540,2515,2515,2515,2515,0
|
|
20240103,163200,548286540,2515,2515,2515,2515,0
|
|
20240103,163100,548286540,2515,2515,2515,2515,0
|
|
20240103,163000,548286540,2515,2515,2515,2515,0
|
|
20240103,162900,548286540,2515,2515,2515,2515,0
|
|
20240103,162800,548286540,2515,2515,2515,2515,0
|
|
20240103,162700,548286540,2515,2515,2515,2515,0
|
|
20240103,162600,548286540,2515,2515,2515,2515,17183
|
|
20240103,162500,548286540,2515,2515,2515,2515,0
|
|
20240103,162400,548286540,2515,2515,2515,2515,0
|
|
20240103,162300,548286540,2515,2515,2515,2515,0
|
|
20240103,162200,548286540,2515,2515,2515,2515,0
|
|
20240103,162100,548286540,2515,2515,2515,2515,0
|
|
20240103,162000,548286540,2515,2515,2515,2515,0
|
|
20240103,161900,548286540,2515,2515,2515,2515,0
|
|
20240103,161800,548286540,2515,2515,2515,2515,0
|
|
20240103,161700,548286540,2515,2515,2515,2515,0
|
|
20240103,161600,548286540,2515,2515,2515,2515,0
|
|
20240103,161500,548286540,2515,2515,2515,2515,0
|
|
20240103,161400,548286540,2515,2515,2515,2515,0
|
|
20240103,161300,548286540,2515,2515,2515,2515,0
|
|
20240103,161200,548286540,2515,2515,2515,2515,0
|
|
20240103,161100,548286540,2515,2515,2515,2515,0
|
|
20240103,161000,548286540,2515,2515,2515,2515,0
|
|
20240103,160900,548286540,2515,2515,2515,2515,0
|
|
20240103,160800,548286540,2515,2515,2515,2515,0
|
|
20240103,160700,548286540,2515,2515,2515,2515,0
|
|
20240103,160600,548286540,2515,2515,2515,2515,0
|
|
20240103,160500,548286540,2515,2515,2515,2515,0
|
|
20240103,160400,548286540,2515,2515,2515,2515,0
|
|
20240103,160300,548286540,2515,2515,2515,2515,0
|
|
20240103,160200,548286540,2515,2515,2515,2515,0
|
|
20240103,160100,548286540,2515,2515,2515,2515,0
|
|
20240103,160000,548286540,2515,2515,2515,2515,0
|
|
20240103,155900,548286540,2515,2515,2515,2515,0
|
|
20240103,155800,548286540,2515,2515,2515,2515,0
|
|
20240103,155700,548286540,2515,2515,2515,2515,0
|
|
20240103,155600,548286540,2515,2515,2515,2515,17183
|
|
20240103,155500,548286540,2515,2515,2515,2515,0
|
|
20240103,155400,548286540,2515,2515,2515,2515,0
|
|
20240103,155300,548286540,2515,2515,2515,2515,0
|
|
20240103,155200,548286540,2515,2515,2515,2515,0
|
|
20240103,155100,548286540,2515,2515,2515,2515,0
|
|
20240103,155000,548286540,2515,2515,2515,2515,0
|
|
20240103,154900,548286540,2515,2515,2515,2515,0
|
|
20240103,154800,548286540,2515,2515,2515,2515,0
|
|
20240103,154700,548286540,2515,2515,2515,2515,0
|
|
20240103,154600,548286540,2515,2515,2515,2515,0
|
|
20240103,154500,548286540,2515,2515,2515,2515,0
|
|
20240103,154400,548286540,2515,2515,2515,2515,0
|
|
20240103,154300,548286540,2515,2515,2515,2515,0
|
|
20240103,154200,548286540,2515,2515,2515,2515,0
|
|
20240103,154100,548286540,2515,2515,2515,2515,0
|
|
20240103,154000,548286540,2515,2515,2515,2515,0
|
|
20240103,153900,548286540,2515,2515,2515,2515,0
|
|
20240103,153800,548286540,2515,2515,2515,2515,0
|
|
20240103,153700,548286540,2515,2515,2515,2515,0
|
|
20240103,153600,548286540,2515,2515,2515,2515,0
|
|
20240103,153500,548286540,2515,2515,2515,2515,0
|
|
20240103,153400,548286540,2515,2515,2515,2515,0
|
|
20240103,153300,548286540,2515,2515,2515,2515,0
|
|
20240103,153200,548286540,2515,2515,2515,2515,0
|
|
20240103,153100,548286540,2515,2515,2515,2515,0
|
|
20240103,153000,548286540,2515,2515,2515,2515,17183
|
|
20240103,152900,505071295,2515,2515,2515,2515,0
|
|
20240103,152800,505071295,2515,2515,2515,2515,0
|
|
20240103,152700,505071295,2515,2515,2515,2515,0
|
|
20240103,152600,505071295,2515,2515,2515,2515,0
|
|
20240103,152500,505071295,2515,2515,2515,2515,0
|
|
20240103,152400,505071295,2515,2515,2515,2515,0
|
|
20240103,152300,505071295,2515,2515,2515,2515,0
|
|
20240103,152200,505071295,2515,2515,2515,2515,0
|
|
20240103,152100,505071295,2515,2515,2515,2515,0
|
|
20240103,152000,505071295,2515,2515,2515,2515,0
|
|
20240103,151900,505071295,2515,2515,2515,2510,585
|
|
20240103,151800,503601670,2510,2510,2510,2510,171
|
|
20240103,151700,503172460,2510,2510,2510,2510,902
|
|
20240103,151600,500908440,2510,2510,2510,2510,1771
|
|
20240103,151500,496463230,2515,2515,2520,2515,2433
|
|
20240103,151400,490342765,2515,2515,2515,2515,814
|
|
20240103,151300,488295555,2515,2515,2515,2515,203
|
|
20240103,151200,487785010,2510,2500,2515,2500,23707
|
|
20240103,151100,428468625,2500,2490,2500,2490,1811
|
|
20240103,151000,423942205,2485,2495,2495,2485,761
|
|
20240103,150900,422046570,2490,2490,2490,2490,351
|
|
20240103,150800,421172580,2495,2495,2495,2495,1
|
|
20240103,150700,421170085,2495,2495,2495,2495,0
|
|
20240103,150600,421170085,2495,2495,2495,2495,0
|
|
20240103,150500,421170085,2495,2495,2495,2495,0
|
|
20240103,150400,421170085,2495,2495,2495,2495,207
|
|
20240103,150300,420653620,2485,2485,2485,2485,0
|
|
20240103,150200,420653620,2485,2495,2495,2485,501
|
|
20240103,150100,419406425,2500,2500,2500,2500,17
|
|
20240103,150000,419363925,2500,2500,2500,2500,0
|
|
20240103,145900,419363925,2500,2495,2500,2485,2006
|
|
20240103,145800,414363685,2495,2495,2495,2495,270
|
|
20240103,145700,413690035,2495,2495,2495,2495,2009
|
|
20240103,145600,408677580,2500,2500,2500,2500,0
|
|
20240103,145500,408677580,2500,2500,2500,2500,305
|
|
20240103,145400,407915080,2500,2500,2500,2500,0
|
|
20240103,145300,407915080,2500,2500,2500,2500,0
|
|
20240103,145200,407915080,2500,2495,2500,2495,206
|
|
20240103,145100,407401100,2500,2500,2500,2500,0
|
|
20240103,145000,407401100,2500,2500,2500,2500,0
|
|
20240103,144900,407401100,2500,2500,2500,2500,1
|
|
20240103,144800,407398600,2500,2500,2500,2500,258
|
|
20240103,144700,406753600,2500,2500,2500,2500,6
|
|
20240103,144600,406738600,2500,2500,2500,2500,50
|
|
20240103,144500,406613600,2500,2500,2500,2500,0
|
|
20240103,144400,406613600,2500,2500,2500,2500,0
|
|
20240103,144300,406613600,2500,2500,2500,2500,0
|
|
20240103,144200,406613600,2500,2500,2500,2500,0
|
|
20240103,144100,406613600,2500,2500,2500,2500,0
|
|
20240103,144000,406613600,2500,2495,2500,2495,490
|
|
20240103,143900,405389050,2495,2495,2495,2495,312
|
|
20240103,143800,404610610,2490,2490,2490,2490,0
|
|
20240103,143700,404610610,2490,2490,2490,2490,0
|
|
20240103,143600,404610610,2490,2490,2490,2490,599
|
|
20240103,143500,403119100,2490,2490,2490,2490,10
|
|
20240103,143400,403094200,2500,2500,2500,2500,446
|
|
20240103,143300,401979200,2500,2500,2500,2500,1239
|
|
20240103,143200,398881700,2500,2500,2500,2500,5
|
|
20240103,143100,398869200,2495,2495,2495,2495,0
|
|
20240103,143000,398869200,2495,2495,2495,2495,2666
|
|
20240103,142900,392217530,2495,2495,2495,2495,597
|
|
20240103,142800,390728015,2495,2495,2495,2495,2000
|
|
20240103,142700,385738015,2495,2495,2495,2495,1
|
|
20240103,142600,385735520,2495,2495,2495,2495,2
|
|
20240103,142500,385730530,2495,2495,2495,2495,0
|
|
20240103,142400,385730530,2495,2495,2495,2495,502
|
|
20240103,142300,384478040,2495,2495,2495,2495,939
|
|
20240103,142200,382135235,2495,2495,2495,2495,454
|
|
20240103,142100,381002505,2490,2490,2490,2490,0
|
|
20240103,142000,381002505,2490,2490,2490,2490,0
|
|
20240103,141900,381002505,2490,2490,2490,2490,0
|
|
20240103,141800,381002505,2490,2490,2490,2490,0
|
|
20240103,141700,381002505,2490,2490,2490,2490,164
|
|
20240103,141600,380594145,2490,2490,2490,2490,336
|
|
20240103,141500,379757505,2490,2490,2490,2490,0
|
|
20240103,141400,379757505,2490,2490,2490,2490,504
|
|
20240103,141300,378502545,2495,2495,2495,2495,0
|
|
20240103,141200,378502545,2495,2495,2495,2495,334
|
|
20240103,141100,377669215,2490,2490,2490,2490,0
|
|
20240103,141000,377669215,2490,2490,2490,2490,0
|
|
20240103,140900,377669215,2490,2490,2490,2490,0
|
|
20240103,140800,377669215,2490,2495,2495,2490,221
|
|
20240103,140700,377118825,2490,2490,2490,2490,0
|
|
20240103,140600,377118825,2490,2490,2490,2490,0
|
|
20240103,140500,377118825,2490,2490,2490,2490,0
|
|
20240103,140400,377118825,2490,2500,2500,2490,303
|
|
20240103,140300,376361940,2500,2500,2500,2500,0
|
|
20240103,140200,376361940,2500,2500,2500,2500,0
|
|
20240103,140100,376361940,2500,2500,2500,2500,0
|
|
20240103,140000,376361940,2500,2500,2500,2500,0
|
|
20240103,135900,376361940,2500,2500,2500,2500,100
|
|
20240103,135800,376111940,2500,2500,2500,2500,2
|
|
20240103,135700,376106940,2490,2490,2490,2490,1
|
|
20240103,135600,376104450,2495,2495,2495,2495,50
|
|
20240103,135500,375979700,2500,2500,2500,2500,0
|
|
20240103,135400,375979700,2500,2495,2500,2495,500
|
|
20240103,135300,374729940,2495,2495,2495,2495,0
|
|
20240103,135200,374729940,2495,2495,2495,2495,545
|
|
20240103,135100,373370165,2495,2495,2500,2495,2393
|
|
20240103,135000,367399625,2500,2500,2500,2500,0
|
|
20240103,134900,367399625,2500,2500,2500,2500,110
|
|
20240103,134800,367124625,2500,2500,2500,2500,400
|
|
20240103,134700,366124625,2500,2500,2500,2500,5
|
|
20240103,134600,366112125,2500,2500,2500,2500,14
|
|
20240103,134500,366077125,2500,2500,2500,2500,5
|
|
20240103,134400,366064625,2500,2500,2500,2500,0
|
|
20240103,134300,366064625,2500,2500,2500,2500,1
|
|
20240103,134200,366062125,2495,2495,2495,2495,221
|
|
20240103,134100,365510730,2495,2495,2495,2495,0
|
|
20240103,134000,365510730,2495,2495,2495,2495,285
|
|
20240103,133900,364799655,2495,2495,2495,2495,0
|
|
20240103,133800,364799655,2495,2495,2495,2495,1215
|
|
20240103,133700,361768230,2500,2500,2500,2500,0
|
|
20240103,133600,361768230,2500,2500,2500,2500,1
|
|
20240103,133500,361765730,2495,2495,2495,2495,0
|
|
20240103,133400,361765730,2495,2495,2495,2495,99
|
|
20240103,133300,361518725,2495,2495,2495,2495,105
|
|
20240103,133200,361256750,2495,2495,2495,2495,2220
|
|
20240103,133100,355717850,2500,2500,2500,2500,0
|
|
20240103,133000,355717850,2500,2500,2500,2500,0
|
|
20240103,132900,355717850,2500,2500,2500,2500,13
|
|
20240103,132800,355685350,2500,2500,2500,2500,1
|
|
20240103,132700,355682850,2495,2495,2495,2495,3
|
|
20240103,132600,355675365,2495,2495,2495,2495,25
|
|
20240103,132500,355612990,2495,2495,2495,2495,5
|
|
20240103,132400,355600515,2495,2495,2495,2495,364
|
|
20240103,132300,354692335,2495,2495,2495,2495,140
|
|
20240103,132200,354343035,2495,2490,2495,2490,3215
|
|
20240103,132100,346324435,2490,2490,2490,2490,0
|
|
20240103,132000,346324435,2490,2490,2490,2490,0
|
|
20240103,131900,346324435,2490,2490,2490,2490,0
|
|
20240103,131800,346324435,2490,2490,2490,2490,0
|
|
20240103,131700,346324435,2490,2490,2490,2490,0
|
|
20240103,131600,346324435,2490,2490,2490,2490,0
|
|
20240103,131500,346324435,2490,2490,2490,2490,477
|
|
20240103,131400,345136705,2490,2490,2490,2490,0
|
|
20240103,131300,345136705,2490,2485,2490,2480,6051
|
|
20240103,131200,330075630,2485,2485,2485,2485,2
|
|
20240103,131100,330070660,2485,2485,2485,2485,3
|
|
20240103,131000,330063205,2475,2475,2475,2475,1
|
|
20240103,130900,330060730,2485,2485,2485,2485,2
|
|
20240103,130800,330055760,2480,2480,2480,2480,0
|
|
20240103,130700,330055760,2480,2480,2480,2480,0
|
|
20240103,130600,330055760,2480,2485,2485,2480,2137
|
|
20240103,130500,324755210,2485,2480,2485,2480,100
|
|
20240103,130400,324506960,2480,2480,2480,2480,1201
|
|
20240103,130300,321528480,2480,2480,2480,2480,415
|
|
20240103,130200,320499280,2485,2485,2485,2485,100
|
|
20240103,130100,320250780,2485,2485,2485,2485,50
|
|
20240103,130000,320126530,2485,2485,2485,2485,0
|
|
20240103,125900,320126530,2485,2485,2485,2485,548
|
|
20240103,125800,318764750,2475,2485,2485,2475,2550
|
|
20240103,125700,312440675,2485,2485,2485,2485,0
|
|
20240103,125600,312440675,2485,2480,2485,2480,76
|
|
20240103,125500,312251820,2485,2480,2485,2480,444
|
|
20240103,125400,311148485,2480,2480,2480,2480,550
|
|
20240103,125300,309784485,2480,2480,2480,2480,0
|
|
20240103,125200,309784485,2480,2480,2480,2480,1884
|
|
20240103,125100,305112165,2480,2480,2480,2480,500
|
|
20240103,125000,303872165,2485,2485,2485,2485,0
|
|
20240103,124900,303872165,2485,2485,2485,2485,102
|
|
20240103,124800,303618695,2485,2485,2485,2485,0
|
|
20240103,124700,303618695,2485,2480,2485,2480,767
|
|
20240103,124600,301715200,2485,2485,2485,2485,40
|
|
20240103,124500,301615800,2485,2485,2485,2485,0
|
|
20240103,124400,301615800,2485,2485,2485,2485,0
|
|
20240103,124300,301615800,2485,2485,2485,2485,0
|
|
20240103,124200,301615800,2485,2485,2485,2485,0
|
|
20240103,124100,301615800,2485,2485,2485,2485,0
|
|
20240103,124000,301615800,2485,2485,2485,2485,3041
|
|
20240103,123900,294058915,2485,2490,2490,2485,1650
|
|
20240103,123800,289950665,2490,2485,2490,2485,101
|
|
20240103,123700,289699675,2485,2485,2485,2485,1010
|
|
20240103,123600,287189825,2490,2490,2490,2490,50
|
|
20240103,123500,287065325,2490,2490,2490,2490,400
|
|
20240103,123400,286069325,2495,2495,2495,2495,0
|
|
20240103,123300,286069325,2495,2495,2495,2495,317
|
|
20240103,123200,285278410,2495,2500,2500,2480,8202
|
|
20240103,123100,264915770,2495,2495,2495,2495,0
|
|
20240103,123000,264915770,2495,2495,2495,2495,0
|
|
20240103,122900,264915770,2495,2495,2495,2495,234
|
|
20240103,122800,264331940,2495,2495,2495,2495,0
|
|
20240103,122700,264331940,2495,2495,2495,2495,840
|
|
20240103,122600,262236140,2490,2490,2490,2490,228
|
|
20240103,122500,261668420,2490,2490,2490,2490,15
|
|
20240103,122400,261631070,2490,2490,2490,2490,274
|
|
20240103,122300,260948810,2490,2490,2490,2490,2
|
|
20240103,122200,260943830,2485,2490,2490,2485,17
|
|
20240103,122100,260901535,2490,2490,2490,2490,390
|
|
20240103,122000,259930435,2495,2495,2495,2495,0
|
|
20240103,121900,259930435,2495,2495,2495,2495,220
|
|
20240103,121800,259381535,2490,2490,2490,2490,200
|
|
20240103,121700,258883535,2495,2495,2495,2495,10
|
|
20240103,121600,258858585,2495,2495,2495,2495,0
|
|
20240103,121500,258858585,2495,2495,2495,2495,0
|
|
20240103,121400,258858585,2495,2495,2495,2495,800
|
|
20240103,121300,256862585,2490,2485,2490,2485,26369
|
|
20240103,121200,191329705,2485,2485,2485,2485,1357
|
|
20240103,121100,187957560,2485,2485,2485,2485,0
|
|
20240103,121000,187957560,2485,2485,2485,2485,1100
|
|
20240103,120900,185224060,2480,2480,2480,2480,332
|
|
20240103,120800,184400700,2480,2480,2480,2480,901
|
|
20240103,120700,182166220,2475,2475,2475,2475,201
|
|
20240103,120600,181668745,2475,2475,2475,2475,0
|
|
20240103,120500,181668745,2475,2475,2475,2475,100
|
|
20240103,120400,181421245,2485,2485,2485,2485,1
|
|
20240103,120300,181418760,2475,2475,2475,2475,0
|
|
20240103,120200,181418760,2475,2475,2475,2475,1
|
|
20240103,120100,181416285,2475,2475,2475,2475,0
|
|
20240103,120000,181416285,2475,2480,2480,2475,1695
|
|
20240103,115900,177213290,2480,2480,2480,2480,50
|
|
20240103,115800,177089290,2485,2480,2485,2480,11
|
|
20240103,115700,177062005,2480,2485,2485,2480,19
|
|
20240103,115600,177014880,2480,2480,2480,2480,0
|
|
20240103,115500,177014880,2480,2480,2480,2480,0
|
|
20240103,115400,177014880,2480,2480,2480,2480,0
|
|
20240103,115300,177014880,2480,2480,2480,2480,936
|
|
20240103,115200,174693600,2480,2480,2480,2480,0
|
|
20240103,115100,174693600,2480,2480,2480,2480,300
|
|
20240103,115000,173949600,2485,2485,2485,2485,200
|
|
20240103,114900,173452600,2485,2485,2485,2485,0
|
|
20240103,114800,173452600,2485,2485,2485,2485,90
|
|
20240103,114700,173228950,2485,2485,2485,2485,4
|
|
20240103,114600,173219010,2485,2485,2485,2485,364
|
|
20240103,114500,172314470,2485,2485,2485,2485,0
|
|
20240103,114400,172314470,2485,2485,2485,2485,0
|
|
20240103,114300,172314470,2485,2485,2485,2485,0
|
|
20240103,114200,172314470,2485,2485,2485,2485,1
|
|
20240103,114100,172311985,2485,2485,2485,2485,0
|
|
20240103,114000,172311985,2485,2485,2485,2485,0
|
|
20240103,113900,172311985,2485,2485,2485,2485,0
|
|
20240103,113800,172311985,2485,2485,2485,2485,0
|
|
20240103,113700,172311985,2485,2485,2485,2485,0
|
|
20240103,113600,172311985,2485,2485,2485,2485,0
|
|
20240103,113500,172311985,2485,2485,2485,2485,0
|
|
20240103,113400,172311985,2485,2485,2485,2485,20
|
|
20240103,113300,172262285,2485,2485,2485,2485,209
|
|
20240103,113200,171742920,2485,2485,2485,2485,0
|
|
20240103,113100,171742920,2485,2485,2485,2485,0
|
|
20240103,113000,171742920,2485,2485,2485,2485,0
|
|
20240103,112900,171742920,2485,2485,2485,2485,0
|
|
20240103,112800,171742920,2485,2485,2485,2485,2
|
|
20240103,112700,171737950,2485,2485,2485,2485,0
|
|
20240103,112600,171737950,2485,2485,2485,2485,0
|
|
20240103,112500,171737950,2485,2485,2485,2485,200
|
|
20240103,112400,171240950,2480,2480,2480,2480,2
|
|
20240103,112300,171235990,2480,2480,2480,2480,622
|
|
20240103,112200,169693430,2480,2480,2480,2480,1
|
|
20240103,112100,169690950,2480,2480,2480,2480,100
|
|
20240103,112000,169442950,2480,2485,2485,2480,237
|
|
20240103,111900,168855185,2485,2480,2485,2480,191
|
|
20240103,111800,168381045,2485,2485,2485,2485,0
|
|
20240103,111700,168381045,2485,2485,2485,2485,0
|
|
20240103,111600,168381045,2485,2485,2485,2485,0
|
|
20240103,111500,168381045,2485,2485,2485,2485,13
|
|
20240103,111400,168348740,2485,2485,2485,2485,0
|
|
20240103,111300,168348740,2485,2485,2485,2485,0
|
|
20240103,111200,168348740,2485,2485,2485,2485,0
|
|
20240103,111100,168348740,2485,2485,2485,2485,363
|
|
20240103,111000,167446685,2485,2485,2485,2485,7
|
|
20240103,110900,167429290,2485,2485,2485,2485,0
|
|
20240103,110800,167429290,2485,2485,2485,2485,0
|
|
20240103,110700,167429290,2485,2485,2485,2485,0
|
|
20240103,110600,167429290,2485,2485,2485,2485,0
|
|
20240103,110500,167429290,2485,2485,2485,2485,123
|
|
20240103,110400,167123635,2485,2485,2485,2485,0
|
|
20240103,110300,167123635,2485,2485,2485,2485,2012
|
|
20240103,110200,162123815,2485,2485,2485,2485,0
|
|
20240103,110100,162123815,2485,2485,2485,2485,9
|
|
20240103,110000,162101450,2485,2485,2485,2485,10
|
|
20240103,105900,162076600,2485,2485,2485,2485,150
|
|
20240103,105800,161703850,2485,2485,2485,2485,0
|
|
20240103,105700,161703850,2485,2485,2485,2485,0
|
|
20240103,105600,161703850,2485,2475,2485,2475,101
|
|
20240103,105500,161453725,2475,2485,2485,2475,1910
|
|
20240103,105400,156721720,2485,2485,2485,2485,511
|
|
20240103,105300,155451885,2485,2485,2485,2485,486
|
|
20240103,105200,154244175,2480,2480,2480,2480,200
|
|
20240103,105100,153748175,2480,2480,2480,2480,0
|
|
20240103,105000,153748175,2480,2480,2480,2480,0
|
|
20240103,104900,153748175,2480,2480,2480,2480,1
|
|
20240103,104800,153745695,2480,2480,2480,2480,0
|
|
20240103,104700,153745695,2480,2480,2480,2480,0
|
|
20240103,104600,153745695,2480,2480,2480,2480,54
|
|
20240103,104500,153611775,2480,2480,2480,2480,103
|
|
20240103,104400,153356335,2480,2480,2480,2480,102
|
|
20240103,104300,153103375,2480,2480,2480,2480,0
|
|
20240103,104200,153103375,2480,2480,2480,2480,0
|
|
20240103,104100,153103375,2480,2480,2480,2480,1740
|
|
20240103,104000,148788175,2480,2480,2480,2480,127
|
|
20240103,103900,148473215,2480,2480,2480,2480,20
|
|
20240103,103800,148423615,2480,2480,2480,2480,0
|
|
20240103,103700,148423615,2480,2480,2480,2480,10
|
|
20240103,103600,148398815,2485,2485,2485,2485,0
|
|
20240103,103500,148398815,2485,2485,2485,2485,10
|
|
20240103,103400,148373965,2480,2485,2485,2480,681
|
|
20240103,103300,146684920,2485,2485,2485,2485,254
|
|
20240103,103200,146053730,2490,2475,2490,2475,51
|
|
20240103,103100,145927490,2475,2475,2475,2475,1050
|
|
20240103,103000,143328740,2480,2480,2480,2480,150
|
|
20240103,102900,142956740,2490,2490,2490,2490,100
|
|
20240103,102800,142707740,2490,2475,2490,2475,151
|
|
20240103,102700,142334000,2475,2485,2485,2475,400
|
|
20240103,102600,141343180,2485,2485,2485,2485,100
|
|
20240103,102500,141094680,2490,2490,2490,2490,10
|
|
20240103,102400,141069780,2490,2490,2490,2490,0
|
|
20240103,102300,141069780,2490,2490,2490,2490,49
|
|
20240103,102200,140947770,2490,2490,2490,2490,110
|
|
20240103,102100,140673870,2480,2480,2480,2480,1
|
|
20240103,102000,140671390,2485,2485,2485,2485,0
|
|
20240103,101900,140671390,2485,2490,2490,2485,2
|
|
20240103,101800,140666415,2475,2475,2475,2475,0
|
|
20240103,101700,140666415,2475,2480,2480,2475,545
|
|
20240103,101600,139317530,2475,2475,2475,2475,0
|
|
20240103,101500,139317530,2475,2475,2475,2475,3030
|
|
20240103,101400,131818280,2480,2480,2480,2480,460
|
|
20240103,101300,130677480,2490,2490,2490,2490,501
|
|
20240103,101200,129429990,2480,2480,2480,2480,200
|
|
20240103,101100,128933990,2480,2480,2480,2475,917
|
|
20240103,101000,126661915,2480,2490,2490,2480,10400
|
|
20240103,100900,100851555,2485,2500,2500,2485,201
|
|
20240103,100800,100352055,2500,2500,2500,2500,1
|
|
20240103,100700,100349555,2485,2490,2490,2485,7709
|
|
20240103,100600,81174145,2490,2490,2490,2490,0
|
|
20240103,100500,81174145,2490,2490,2490,2490,307
|
|
20240103,100400,80409715,2490,2490,2490,2490,0
|
|
20240103,100300,80409715,2490,2490,2490,2490,417
|
|
20240103,100200,79371385,2500,2500,2500,2495,246
|
|
20240103,100100,78757585,2490,2490,2490,2490,0
|
|
20240103,100000,78757585,2490,2490,2490,2490,0
|
|
20240103,095900,78757585,2490,2490,2490,2490,218
|
|
20240103,095800,78214765,2490,2490,2490,2490,2101
|
|
20240103,095700,72983275,2495,2495,2495,2495,40
|
|
20240103,095600,72883475,2495,2495,2495,2495,3225
|
|
20240103,095500,64837100,2500,2500,2500,2500,51
|
|
20240103,095400,64709600,2500,2495,2500,2495,526
|
|
20240103,095300,63394700,2495,2495,2495,2495,0
|
|
20240103,095200,63394700,2495,2495,2495,2495,238
|
|
20240103,095100,62800890,2500,2500,2500,2500,802
|
|
20240103,095000,60795890,2500,2505,2505,2500,416
|
|
20240103,094900,59755885,2500,2500,2500,2500,721
|
|
20240103,094800,57953385,2500,2500,2500,2500,1
|
|
20240103,094700,57950885,2500,2500,2500,2500,10
|
|
20240103,094600,57925885,2500,2500,2500,2500,400
|
|
20240103,094500,56925885,2500,2500,2500,2500,0
|
|
20240103,094400,56925885,2500,2500,2500,2500,6
|
|
20240103,094300,56910885,2500,2500,2500,2500,0
|
|
20240103,094200,56910885,2500,2505,2505,2500,21
|
|
20240103,094100,56858380,2500,2505,2505,2500,944
|
|
20240103,094000,54495885,2505,2505,2505,2505,78
|
|
20240103,093900,54300495,2505,2505,2505,2505,0
|
|
20240103,093800,54300495,2505,2505,2505,2505,0
|
|
20240103,093700,54300495,2505,2500,2505,2500,1172
|
|
20240103,093600,51370420,2500,2500,2500,2500,706
|
|
20240103,093500,49605420,2505,2505,2505,2505,0
|
|
20240103,093400,49605420,2505,2500,2505,2500,524
|
|
20240103,093300,48295415,2500,2500,2500,2500,414
|
|
20240103,093200,47260415,2500,2505,2505,2500,5
|
|
20240103,093100,47247900,2505,2505,2505,2505,100
|
|
20240103,093000,46997400,2505,2505,2505,2500,15
|
|
20240103,092900,46959890,2505,2505,2505,2505,501
|
|
20240103,092800,45704885,2505,2500,2505,2500,1323
|
|
20240103,092700,42396110,2500,2500,2500,2500,762
|
|
20240103,092600,40491110,2500,2495,2500,2495,10
|
|
20240103,092500,40466150,2495,2495,2495,2495,0
|
|
20240103,092400,40466150,2495,2495,2495,2495,404
|
|
20240103,092300,39458170,2495,2495,2495,2495,0
|
|
20240103,092200,39458170,2495,2495,2495,2495,0
|
|
20240103,092100,39458170,2495,2495,2495,2495,634
|
|
20240103,092000,37876340,2500,2500,2500,2500,1
|
|
20240103,091900,37873840,2495,2500,2500,2495,2175
|
|
20240103,091800,32446710,2500,2495,2500,2495,700
|
|
20240103,091700,30699200,2495,2495,2495,2495,844
|
|
20240103,091600,28593420,2500,2500,2500,2500,1539
|
|
20240103,091500,24745920,2500,2500,2500,2500,0
|
|
20240103,091400,24745920,2500,2500,2500,2500,0
|
|
20240103,091300,24745920,2500,2500,2500,2500,1
|
|
20240103,091200,24743420,2500,2495,2500,2495,26
|
|
20240103,091100,24678490,2500,2500,2500,2500,167
|
|
20240103,091000,24260990,2500,2500,2500,2500,635
|
|
20240103,090900,22673490,2500,2500,2500,2500,11
|
|
20240103,090800,22645990,2505,2505,2505,2505,34
|
|
20240103,090700,22560820,2505,2505,2505,2505,1010
|
|
20240103,090600,20030770,2505,2500,2505,2500,1254
|
|
20240103,090500,16895760,2505,2505,2505,2505,52
|
|
20240103,090400,16765500,2505,2500,2505,2500,148
|
|
20240103,090300,16394775,2500,2485,2500,2485,386
|
|
20240103,090200,15431305,2485,2485,2485,2485,905
|
|
20240103,090100,13182380,2485,2485,2485,2485,80
|
|
20240103,090000,12983580,2485,2480,2485,2480,3672
|