629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192600,658627775,2465,2465,2465,2465,10167
|
|
20240104,192500,658627775,2465,2465,2465,2465,0
|
|
20240104,192400,658627775,2465,2465,2465,2465,0
|
|
20240104,192300,658627775,2465,2465,2465,2465,0
|
|
20240104,192200,658627775,2465,2465,2465,2465,0
|
|
20240104,192100,658627775,2465,2465,2465,2465,0
|
|
20240104,192000,658627775,2465,2465,2465,2465,0
|
|
20240104,191900,658627775,2465,2465,2465,2465,0
|
|
20240104,191800,658627775,2465,2465,2465,2465,0
|
|
20240104,191700,658627775,2465,2465,2465,2465,0
|
|
20240104,191600,658627775,2465,2465,2465,2465,0
|
|
20240104,191500,658627775,2465,2465,2465,2465,0
|
|
20240104,191400,658627775,2465,2465,2465,2465,0
|
|
20240104,191300,658627775,2465,2465,2465,2465,0
|
|
20240104,191200,658627775,2465,2465,2465,2465,0
|
|
20240104,191100,658627775,2465,2465,2465,2465,0
|
|
20240104,191000,658627775,2465,2465,2465,2465,0
|
|
20240104,190900,658627775,2465,2465,2465,2465,0
|
|
20240104,190800,658627775,2465,2465,2465,2465,0
|
|
20240104,190700,658627775,2465,2465,2465,2465,0
|
|
20240104,190600,658627775,2465,2465,2465,2465,0
|
|
20240104,190500,658627775,2465,2465,2465,2465,0
|
|
20240104,190400,658627775,2465,2465,2465,2465,0
|
|
20240104,190300,658627775,2465,2465,2465,2465,0
|
|
20240104,190200,658627775,2465,2465,2465,2465,0
|
|
20240104,190100,658627775,2465,2465,2465,2465,0
|
|
20240104,190000,658627775,2465,2465,2465,2465,0
|
|
20240104,185900,658627775,2465,2465,2465,2465,0
|
|
20240104,185800,658627775,2465,2465,2465,2465,0
|
|
20240104,185700,658627775,2465,2465,2465,2465,0
|
|
20240104,185600,658627775,2465,2465,2465,2465,10167
|
|
20240104,185500,658627775,2465,2465,2465,2465,0
|
|
20240104,185400,658627775,2465,2465,2465,2465,0
|
|
20240104,185300,658627775,2465,2465,2465,2465,0
|
|
20240104,185200,658627775,2465,2465,2465,2465,0
|
|
20240104,185100,658627775,2465,2465,2465,2465,0
|
|
20240104,185000,658627775,2465,2465,2465,2465,0
|
|
20240104,184900,658627775,2465,2465,2465,2465,0
|
|
20240104,184800,658627775,2465,2465,2465,2465,0
|
|
20240104,184700,658627775,2465,2465,2465,2465,0
|
|
20240104,184600,658627775,2465,2465,2465,2465,0
|
|
20240104,184500,658627775,2465,2465,2465,2465,0
|
|
20240104,184400,658627775,2465,2465,2465,2465,0
|
|
20240104,184300,658627775,2465,2465,2465,2465,0
|
|
20240104,184200,658627775,2465,2465,2465,2465,0
|
|
20240104,184100,658627775,2465,2465,2465,2465,0
|
|
20240104,184000,658627775,2465,2465,2465,2465,0
|
|
20240104,183900,658627775,2465,2465,2465,2465,0
|
|
20240104,183800,658627775,2465,2465,2465,2465,0
|
|
20240104,183700,658627775,2465,2465,2465,2465,0
|
|
20240104,183600,658627775,2465,2465,2465,2465,0
|
|
20240104,183500,658627775,2465,2465,2465,2465,0
|
|
20240104,183400,658627775,2465,2465,2465,2465,0
|
|
20240104,183300,658627775,2465,2465,2465,2465,0
|
|
20240104,183200,658627775,2465,2465,2465,2465,0
|
|
20240104,183100,658627775,2465,2465,2465,2465,0
|
|
20240104,183000,658627775,2465,2465,2465,2465,0
|
|
20240104,182900,658627775,2465,2465,2465,2465,0
|
|
20240104,182800,658627775,2465,2465,2465,2465,0
|
|
20240104,182700,658627775,2465,2465,2465,2465,0
|
|
20240104,182600,658627775,2465,2465,2465,2465,10167
|
|
20240104,182500,658627775,2465,2465,2465,2465,0
|
|
20240104,182400,658627775,2465,2465,2465,2465,0
|
|
20240104,182300,658627775,2465,2465,2465,2465,0
|
|
20240104,182200,658627775,2465,2465,2465,2465,0
|
|
20240104,182100,658627775,2465,2465,2465,2465,0
|
|
20240104,182000,658627775,2465,2465,2465,2465,0
|
|
20240104,181900,658627775,2465,2465,2465,2465,0
|
|
20240104,181800,658627775,2465,2465,2465,2465,0
|
|
20240104,181700,658627775,2465,2465,2465,2465,0
|
|
20240104,181600,658627775,2465,2465,2465,2465,0
|
|
20240104,181500,658627775,2465,2465,2465,2465,0
|
|
20240104,181400,658627775,2465,2465,2465,2465,0
|
|
20240104,181300,658627775,2465,2465,2465,2465,0
|
|
20240104,181200,658627775,2465,2465,2465,2465,0
|
|
20240104,181100,658627775,2465,2465,2465,2465,0
|
|
20240104,181000,658627775,2465,2465,2465,2465,0
|
|
20240104,180900,658627775,2465,2465,2465,2465,0
|
|
20240104,180800,658627775,2465,2465,2465,2465,0
|
|
20240104,180700,658627775,2465,2465,2465,2465,0
|
|
20240104,180600,658627775,2465,2465,2465,2465,0
|
|
20240104,180500,658627775,2465,2465,2465,2465,0
|
|
20240104,180400,658627775,2465,2465,2465,2465,0
|
|
20240104,180300,658627775,2465,2465,2465,2465,0
|
|
20240104,180200,658627775,2465,2465,2465,2465,0
|
|
20240104,180100,658627775,2465,2465,2465,2465,0
|
|
20240104,180000,658627775,2465,2465,2465,2465,0
|
|
20240104,175900,658627775,2465,2465,2465,2465,0
|
|
20240104,175800,658627775,2465,2465,2465,2465,0
|
|
20240104,175700,658627775,2465,2465,2465,2465,0
|
|
20240104,175600,658627775,2465,2465,2465,2465,10167
|
|
20240104,175500,658627775,2465,2465,2465,2465,0
|
|
20240104,175400,658627775,2465,2465,2465,2465,0
|
|
20240104,175300,658627775,2465,2465,2465,2465,0
|
|
20240104,175200,658627775,2465,2465,2465,2465,0
|
|
20240104,175100,658627775,2465,2465,2465,2465,0
|
|
20240104,175000,658627775,2465,2465,2465,2465,0
|
|
20240104,174900,658627775,2465,2465,2465,2465,0
|
|
20240104,174800,658627775,2465,2465,2465,2465,0
|
|
20240104,174700,658627775,2465,2465,2465,2465,0
|
|
20240104,174600,658627775,2465,2465,2465,2465,0
|
|
20240104,174500,658627775,2465,2465,2465,2465,0
|
|
20240104,174400,658627775,2465,2465,2465,2465,0
|
|
20240104,174300,658627775,2465,2465,2465,2465,0
|
|
20240104,174200,658627775,2465,2465,2465,2465,0
|
|
20240104,174100,658627775,2465,2465,2465,2465,0
|
|
20240104,174000,658627775,2465,2465,2465,2465,0
|
|
20240104,173900,658627775,2465,2465,2465,2465,0
|
|
20240104,173800,658627775,2465,2465,2465,2465,0
|
|
20240104,173700,658627775,2465,2465,2465,2465,0
|
|
20240104,173600,658627775,2465,2465,2465,2465,0
|
|
20240104,173500,658627775,2465,2465,2465,2465,0
|
|
20240104,173400,658627775,2465,2465,2465,2465,0
|
|
20240104,173300,658627775,2465,2465,2465,2465,0
|
|
20240104,173200,658627775,2465,2465,2465,2465,0
|
|
20240104,173100,658627775,2465,2465,2465,2465,0
|
|
20240104,173000,658627775,2465,2465,2465,2465,0
|
|
20240104,172900,658627775,2465,2465,2465,2465,0
|
|
20240104,172800,658627775,2465,2465,2465,2465,0
|
|
20240104,172700,658627775,2465,2465,2465,2465,0
|
|
20240104,172600,658627775,2465,2465,2465,2465,10167
|
|
20240104,172500,658627775,2465,2465,2465,2465,0
|
|
20240104,172400,658627775,2465,2465,2465,2465,0
|
|
20240104,172300,658627775,2465,2465,2465,2465,0
|
|
20240104,172200,658627775,2465,2465,2465,2465,0
|
|
20240104,172100,658627775,2465,2465,2465,2465,0
|
|
20240104,172000,658627775,2465,2465,2465,2465,0
|
|
20240104,171900,658627775,2465,2465,2465,2465,0
|
|
20240104,171800,658627775,2465,2465,2465,2465,0
|
|
20240104,171700,658627775,2465,2465,2465,2465,0
|
|
20240104,171600,658627775,2465,2465,2465,2465,0
|
|
20240104,171500,658627775,2465,2465,2465,2465,0
|
|
20240104,171400,658627775,2465,2465,2465,2465,0
|
|
20240104,171300,658627775,2465,2465,2465,2465,0
|
|
20240104,171200,658627775,2465,2465,2465,2465,0
|
|
20240104,171100,658627775,2465,2465,2465,2465,0
|
|
20240104,171000,658627775,2465,2465,2465,2465,0
|
|
20240104,170900,658627775,2465,2465,2465,2465,0
|
|
20240104,170800,658627775,2465,2465,2465,2465,0
|
|
20240104,170700,658627775,2465,2465,2465,2465,0
|
|
20240104,170600,658627775,2465,2465,2465,2465,0
|
|
20240104,170500,658627775,2465,2465,2465,2465,0
|
|
20240104,170400,658627775,2465,2465,2465,2465,0
|
|
20240104,170300,658627775,2465,2465,2465,2465,0
|
|
20240104,170200,658627775,2465,2465,2465,2465,0
|
|
20240104,170100,658627775,2465,2465,2465,2465,0
|
|
20240104,170000,658627775,2465,2465,2465,2465,0
|
|
20240104,165900,658627775,2465,2465,2465,2465,0
|
|
20240104,165800,658627775,2465,2465,2465,2465,0
|
|
20240104,165700,658627775,2465,2465,2465,2465,0
|
|
20240104,165600,658627775,2465,2465,2465,2465,10167
|
|
20240104,165500,658627775,2465,2465,2465,2465,0
|
|
20240104,165400,658627775,2465,2465,2465,2465,0
|
|
20240104,165300,658627775,2465,2465,2465,2465,0
|
|
20240104,165200,658627775,2465,2465,2465,2465,0
|
|
20240104,165100,658627775,2465,2465,2465,2465,0
|
|
20240104,165000,658627775,2465,2465,2465,2465,0
|
|
20240104,164900,658627775,2465,2465,2465,2465,0
|
|
20240104,164800,658627775,2465,2465,2465,2465,0
|
|
20240104,164700,658627775,2465,2465,2465,2465,0
|
|
20240104,164600,658627775,2465,2465,2465,2465,0
|
|
20240104,164500,658627775,2465,2465,2465,2465,0
|
|
20240104,164400,658627775,2465,2465,2465,2465,0
|
|
20240104,164300,658627775,2465,2465,2465,2465,0
|
|
20240104,164200,658627775,2465,2465,2465,2465,0
|
|
20240104,164100,658627775,2465,2465,2465,2465,0
|
|
20240104,164000,658627775,2465,2465,2465,2465,0
|
|
20240104,163900,658627775,2465,2465,2465,2465,0
|
|
20240104,163800,658627775,2465,2465,2465,2465,0
|
|
20240104,163700,658627775,2465,2465,2465,2465,0
|
|
20240104,163600,658627775,2465,2465,2465,2465,0
|
|
20240104,163500,658627775,2465,2465,2465,2465,0
|
|
20240104,163400,658627775,2465,2465,2465,2465,0
|
|
20240104,163300,658627775,2465,2465,2465,2465,0
|
|
20240104,163200,658627775,2465,2465,2465,2465,0
|
|
20240104,163100,658627775,2465,2465,2465,2465,0
|
|
20240104,163000,658627775,2465,2465,2465,2465,0
|
|
20240104,162900,658627775,2465,2465,2465,2465,0
|
|
20240104,162800,658627775,2465,2465,2465,2465,0
|
|
20240104,162700,658627775,2465,2465,2465,2465,0
|
|
20240104,162600,658627775,2465,2465,2465,2465,10167
|
|
20240104,162500,658627775,2465,2465,2465,2465,0
|
|
20240104,162400,658627775,2465,2465,2465,2465,0
|
|
20240104,162300,658627775,2465,2465,2465,2465,0
|
|
20240104,162200,658627775,2465,2465,2465,2465,0
|
|
20240104,162100,658627775,2465,2465,2465,2465,0
|
|
20240104,162000,658627775,2465,2465,2465,2465,0
|
|
20240104,161900,658627775,2465,2465,2465,2465,0
|
|
20240104,161800,658627775,2465,2465,2465,2465,0
|
|
20240104,161700,658627775,2465,2465,2465,2465,0
|
|
20240104,161600,658627775,2465,2465,2465,2465,0
|
|
20240104,161500,658627775,2465,2465,2465,2465,0
|
|
20240104,161400,658627775,2465,2465,2465,2465,0
|
|
20240104,161300,658627775,2465,2465,2465,2465,0
|
|
20240104,161200,658627775,2465,2465,2465,2465,0
|
|
20240104,161100,658627775,2465,2465,2465,2465,0
|
|
20240104,161000,658627775,2465,2465,2465,2465,0
|
|
20240104,160900,658627775,2465,2465,2465,2465,0
|
|
20240104,160800,658627775,2465,2465,2465,2465,0
|
|
20240104,160700,658627775,2465,2465,2465,2465,0
|
|
20240104,160600,658627775,2465,2465,2465,2465,0
|
|
20240104,160500,658627775,2465,2465,2465,2465,0
|
|
20240104,160400,658627775,2465,2465,2465,2465,0
|
|
20240104,160300,658627775,2465,2465,2465,2465,0
|
|
20240104,160200,658627775,2465,2465,2465,2465,0
|
|
20240104,160100,658627775,2465,2465,2465,2465,0
|
|
20240104,160000,658627775,2465,2465,2465,2465,0
|
|
20240104,155900,658627775,2465,2465,2465,2465,0
|
|
20240104,155800,658627775,2465,2465,2465,2465,0
|
|
20240104,155700,658627775,2465,2465,2465,2465,0
|
|
20240104,155600,658627775,2465,2465,2465,2465,10167
|
|
20240104,155500,658627775,2465,2465,2465,2465,0
|
|
20240104,155400,658627775,2465,2465,2465,2465,0
|
|
20240104,155300,658627775,2465,2465,2465,2465,0
|
|
20240104,155200,658627775,2465,2465,2465,2465,0
|
|
20240104,155100,658627775,2465,2465,2465,2465,0
|
|
20240104,155000,658627775,2465,2465,2465,2465,0
|
|
20240104,154900,658627775,2465,2465,2465,2465,0
|
|
20240104,154800,658627775,2465,2465,2465,2465,0
|
|
20240104,154700,658627775,2465,2465,2465,2465,0
|
|
20240104,154600,658627775,2465,2465,2465,2465,0
|
|
20240104,154500,658627775,2465,2465,2465,2465,0
|
|
20240104,154400,658627775,2465,2465,2465,2465,0
|
|
20240104,154300,658627775,2465,2465,2465,2465,0
|
|
20240104,154200,658627775,2465,2465,2465,2465,0
|
|
20240104,154100,658627775,2465,2465,2465,2465,0
|
|
20240104,154000,658627775,2465,2465,2465,2465,0
|
|
20240104,153900,658627775,2465,2465,2465,2465,0
|
|
20240104,153800,658627775,2465,2465,2465,2465,0
|
|
20240104,153700,658627775,2465,2465,2465,2465,0
|
|
20240104,153600,658627775,2465,2465,2465,2465,0
|
|
20240104,153500,658627775,2465,2465,2465,2465,0
|
|
20240104,153400,658627775,2465,2465,2465,2465,0
|
|
20240104,153300,658627775,2465,2465,2465,2465,0
|
|
20240104,153200,658627775,2465,2465,2465,2465,0
|
|
20240104,153100,658627775,2465,2465,2465,2465,0
|
|
20240104,153000,658627775,2465,2465,2465,2465,10167
|
|
20240104,152900,633566120,2470,2470,2470,2470,0
|
|
20240104,152800,633566120,2470,2470,2470,2470,0
|
|
20240104,152700,633566120,2470,2470,2470,2470,0
|
|
20240104,152600,633566120,2470,2470,2470,2470,0
|
|
20240104,152500,633566120,2470,2470,2470,2470,0
|
|
20240104,152400,633566120,2470,2470,2470,2470,0
|
|
20240104,152300,633566120,2470,2470,2470,2470,0
|
|
20240104,152200,633566120,2470,2470,2470,2470,0
|
|
20240104,152100,633566120,2470,2470,2470,2470,0
|
|
20240104,152000,633566120,2470,2470,2470,2470,0
|
|
20240104,151900,633566120,2470,2475,2475,2470,645
|
|
20240104,151800,631972945,2475,2475,2480,2475,2925
|
|
20240104,151700,624733565,2480,2475,2480,2475,180
|
|
20240104,151600,624288015,2480,2480,2480,2480,21
|
|
20240104,151500,624235935,2480,2480,2480,2480,0
|
|
20240104,151400,624235935,2480,2480,2480,2480,1
|
|
20240104,151300,624233455,2480,2480,2480,2480,4506
|
|
20240104,151200,613058575,2480,2480,2480,2480,262
|
|
20240104,151100,612408815,2480,2480,2480,2480,72
|
|
20240104,151000,612230255,2475,2475,2475,2475,0
|
|
20240104,150900,612230255,2475,2470,2475,2470,597
|
|
20240104,150800,610755180,2475,2475,2475,2475,85
|
|
20240104,150700,610544805,2475,2475,2475,2475,169
|
|
20240104,150600,610126530,2475,2470,2475,2465,1241
|
|
20240104,150500,607061515,2470,2470,2470,2470,50
|
|
20240104,150400,606938015,2470,2470,2470,2470,500
|
|
20240104,150300,605703015,2465,2470,2470,2465,503
|
|
20240104,150200,604463105,2470,2470,2470,2470,110
|
|
20240104,150100,604191405,2465,2470,2470,2465,1161
|
|
20240104,150000,601324335,2475,2475,2475,2475,0
|
|
20240104,145900,601324335,2475,2475,2475,2475,0
|
|
20240104,145800,601324335,2475,2475,2475,2475,0
|
|
20240104,145700,601324335,2475,2475,2475,2475,400
|
|
20240104,145600,600334335,2475,2475,2475,2475,193
|
|
20240104,145500,599856660,2470,2470,2470,2470,0
|
|
20240104,145400,599856660,2470,2470,2470,2470,0
|
|
20240104,145300,599856660,2470,2470,2470,2470,0
|
|
20240104,145200,599856660,2470,2470,2470,2470,404
|
|
20240104,145100,598858780,2470,2470,2470,2470,1
|
|
20240104,145000,598856310,2470,2470,2470,2470,1
|
|
20240104,144900,598853840,2475,2470,2475,2465,501
|
|
20240104,144800,597617860,2470,2470,2470,2470,201
|
|
20240104,144700,597121390,2470,2475,2475,2470,6600
|
|
20240104,144600,580816540,2475,2475,2475,2475,5117
|
|
20240104,144500,568151965,2480,2480,2480,2480,272
|
|
20240104,144400,567477405,2480,2480,2480,2475,183
|
|
20240104,144300,567023915,2480,2480,2480,2480,0
|
|
20240104,144200,567023915,2480,2480,2480,2480,0
|
|
20240104,144100,567023915,2480,2480,2480,2475,14059
|
|
20240104,144000,532191240,2480,2480,2480,2480,0
|
|
20240104,143900,532191240,2480,2480,2480,2480,0
|
|
20240104,143800,532191240,2480,2480,2480,2480,4
|
|
20240104,143700,532181320,2480,2480,2480,2480,800
|
|
20240104,143600,530197320,2485,2485,2485,2485,0
|
|
20240104,143500,530197320,2485,2485,2485,2485,5
|
|
20240104,143400,530184895,2485,2485,2485,2485,2
|
|
20240104,143300,530179925,2485,2485,2485,2485,425
|
|
20240104,143200,529123800,2485,2485,2485,2485,3
|
|
20240104,143100,529116345,2485,2485,2485,2485,0
|
|
20240104,143000,529116345,2485,2485,2485,2485,0
|
|
20240104,142900,529116345,2485,2485,2485,2485,0
|
|
20240104,142800,529116345,2485,2485,2485,2485,100
|
|
20240104,142700,528867845,2485,2485,2485,2485,0
|
|
20240104,142600,528867845,2485,2480,2485,2480,120
|
|
20240104,142500,528569745,2480,2480,2480,2480,338
|
|
20240104,142400,527731505,2480,2480,2480,2480,0
|
|
20240104,142300,527731505,2480,2480,2480,2480,180
|
|
20240104,142200,527285105,2490,2490,2490,2490,1
|
|
20240104,142100,527282615,2480,2480,2480,2480,0
|
|
20240104,142000,527282615,2480,2480,2480,2480,2396
|
|
20240104,141900,521340535,2480,2485,2485,2480,515
|
|
20240104,141800,520060785,2485,2485,2485,2485,10
|
|
20240104,141700,520035935,2485,2485,2485,2485,0
|
|
20240104,141600,520035935,2485,2480,2485,2480,11
|
|
20240104,141500,520008650,2485,2480,2485,2480,565
|
|
20240104,141400,518607295,2490,2490,2490,2490,0
|
|
20240104,141300,518607295,2490,2490,2490,2490,2
|
|
20240104,141200,518602315,2480,2485,2485,2480,115
|
|
20240104,141100,518316990,2485,2485,2485,2485,35
|
|
20240104,141000,518230015,2480,2480,2480,2480,178
|
|
20240104,140900,517788575,2480,2485,2490,2480,3151
|
|
20240104,140800,509960640,2485,2485,2485,2485,0
|
|
20240104,140700,509960640,2485,2485,2485,2485,0
|
|
20240104,140600,509960640,2485,2485,2485,2485,0
|
|
20240104,140500,509960640,2485,2485,2485,2485,0
|
|
20240104,140400,509960640,2485,2485,2485,2485,0
|
|
20240104,140300,509960640,2485,2485,2485,2485,1009
|
|
20240104,140200,507453275,2485,2485,2485,2485,1
|
|
20240104,140100,507450790,2485,2485,2485,2485,10
|
|
20240104,140000,507425940,2495,2495,2495,2495,0
|
|
20240104,135900,507425940,2495,2495,2495,2495,67
|
|
20240104,135800,507258775,2495,2495,2495,2495,32
|
|
20240104,135700,507178935,2485,2485,2485,2485,0
|
|
20240104,135600,507178935,2485,2485,2485,2485,1100
|
|
20240104,135500,504445435,2490,2490,2490,2490,17
|
|
20240104,135400,504403105,2490,2490,2490,2490,0
|
|
20240104,135300,504403105,2490,2490,2490,2490,1
|
|
20240104,135200,504400615,2490,2490,2490,2490,0
|
|
20240104,135100,504400615,2490,2490,2490,2490,1
|
|
20240104,135000,504398125,2490,2490,2490,2490,75
|
|
20240104,134900,504211375,2485,2485,2485,2485,300
|
|
20240104,134800,503465875,2485,2485,2485,2485,3
|
|
20240104,134700,503458420,2490,2495,2495,2490,41
|
|
20240104,134600,503356130,2495,2495,2495,2495,0
|
|
20240104,134500,503356130,2495,2495,2495,2495,2
|
|
20240104,134400,503351140,2485,2485,2485,2485,0
|
|
20240104,134300,503351140,2485,2485,2485,2485,0
|
|
20240104,134200,503351140,2485,2485,2485,2485,0
|
|
20240104,134100,503351140,2485,2485,2485,2485,0
|
|
20240104,134000,503351140,2485,2485,2485,2485,626
|
|
20240104,133900,501795530,2485,2485,2485,2485,0
|
|
20240104,133800,501795530,2485,2485,2485,2485,0
|
|
20240104,133700,501795530,2485,2485,2485,2485,38
|
|
20240104,133600,501701100,2485,2485,2485,2485,0
|
|
20240104,133500,501701100,2485,2485,2485,2485,80
|
|
20240104,133400,501502300,2485,2485,2485,2485,0
|
|
20240104,133300,501502300,2485,2485,2485,2485,500
|
|
20240104,133200,500259800,2485,2485,2485,2485,500
|
|
20240104,133100,499017300,2485,2485,2485,2485,0
|
|
20240104,133000,499017300,2485,2485,2485,2485,0
|
|
20240104,132900,499017300,2485,2485,2485,2485,169
|
|
20240104,132800,498597335,2485,2485,2485,2485,0
|
|
20240104,132700,498597335,2485,2485,2485,2485,0
|
|
20240104,132600,498597335,2485,2485,2485,2485,242
|
|
20240104,132500,497995965,2495,2495,2495,2495,0
|
|
20240104,132400,497995965,2495,2495,2495,2495,9
|
|
20240104,132300,497973510,2495,2495,2495,2495,1
|
|
20240104,132200,497971015,2495,2495,2495,2495,2
|
|
20240104,132100,497966025,2485,2485,2485,2485,0
|
|
20240104,132000,497966025,2485,2485,2485,2485,0
|
|
20240104,131900,497966025,2485,2485,2485,2485,800
|
|
20240104,131800,495978025,2485,2485,2485,2485,0
|
|
20240104,131700,495978025,2485,2485,2485,2485,0
|
|
20240104,131600,495978025,2485,2485,2485,2485,0
|
|
20240104,131500,495978025,2485,2485,2485,2485,0
|
|
20240104,131400,495978025,2485,2485,2485,2485,0
|
|
20240104,131300,495978025,2485,2485,2485,2485,0
|
|
20240104,131200,495978025,2485,2485,2485,2485,0
|
|
20240104,131100,495978025,2485,2485,2485,2485,0
|
|
20240104,131000,495978025,2485,2485,2485,2485,0
|
|
20240104,130900,495978025,2485,2485,2485,2485,0
|
|
20240104,130800,495978025,2485,2485,2485,2485,581
|
|
20240104,130700,494534240,2485,2485,2485,2485,16
|
|
20240104,130600,494494480,2485,2485,2485,2485,4
|
|
20240104,130500,494484540,2485,2485,2485,2485,5
|
|
20240104,130400,494472115,2485,2485,2485,2485,0
|
|
20240104,130300,494472115,2485,2485,2485,2485,554
|
|
20240104,130200,493095425,2485,2485,2485,2485,730
|
|
20240104,130100,491281375,2490,2490,2490,2490,0
|
|
20240104,130000,491281375,2490,2490,2490,2490,0
|
|
20240104,125900,491281375,2490,2490,2490,2490,0
|
|
20240104,125800,491281375,2490,2490,2490,2490,300
|
|
20240104,125700,490534375,2490,2490,2490,2490,3
|
|
20240104,125600,490526905,2485,2485,2485,2485,1032
|
|
20240104,125500,487962385,2490,2490,2490,2490,0
|
|
20240104,125400,487962385,2490,2490,2490,2490,1
|
|
20240104,125300,487959895,2490,2490,2490,2490,780
|
|
20240104,125200,486017695,2495,2495,2495,2495,0
|
|
20240104,125100,486017695,2495,2495,2495,2495,40
|
|
20240104,125000,485917895,2495,2495,2495,2495,0
|
|
20240104,124900,485917895,2495,2490,2495,2490,881
|
|
20240104,124800,483720205,2495,2495,2495,2495,250
|
|
20240104,124700,483096455,2495,2495,2495,2495,0
|
|
20240104,124600,483096455,2495,2495,2495,2495,1
|
|
20240104,124500,483093960,2495,2495,2495,2495,40
|
|
20240104,124400,482994160,2495,2495,2495,2495,0
|
|
20240104,124300,482994160,2495,2495,2495,2495,50
|
|
20240104,124200,482869410,2495,2495,2495,2495,1
|
|
20240104,124100,482866915,2485,2495,2495,2485,34
|
|
20240104,124000,482782095,2490,2490,2490,2490,1038
|
|
20240104,123900,480197475,2490,2490,2490,2490,0
|
|
20240104,123800,480197475,2490,2490,2490,2490,2
|
|
20240104,123700,480192495,2490,2490,2490,2490,3
|
|
20240104,123600,480185025,2485,2485,2485,2485,1379
|
|
20240104,123500,476758210,2495,2495,2495,2495,0
|
|
20240104,123400,476758210,2495,2495,2495,2495,0
|
|
20240104,123300,476758210,2495,2495,2495,2495,0
|
|
20240104,123200,476758210,2495,2495,2495,2495,0
|
|
20240104,123100,476758210,2495,2495,2495,2495,1
|
|
20240104,123000,476755715,2490,2490,2490,2490,1
|
|
20240104,122900,476753225,2485,2485,2485,2485,0
|
|
20240104,122800,476753225,2485,2485,2485,2485,0
|
|
20240104,122700,476753225,2485,2485,2485,2485,0
|
|
20240104,122600,476753225,2485,2485,2485,2485,12
|
|
20240104,122500,476723405,2485,2490,2490,2485,2236
|
|
20240104,122400,471165425,2490,2490,2490,2490,204
|
|
20240104,122300,470657465,2490,2490,2490,2490,5
|
|
20240104,122200,470645015,2490,2490,2490,2490,81
|
|
20240104,122100,470443325,2490,2490,2490,2490,4
|
|
20240104,122000,470433365,2490,2490,2490,2490,0
|
|
20240104,121900,470433365,2490,2490,2490,2490,718
|
|
20240104,121800,468645545,2490,2490,2490,2490,0
|
|
20240104,121700,468645545,2490,2490,2490,2490,0
|
|
20240104,121600,468645545,2490,2490,2490,2490,0
|
|
20240104,121500,468645545,2490,2490,2490,2490,10
|
|
20240104,121400,468620645,2495,2495,2495,2495,220
|
|
20240104,121300,468071745,2495,2495,2495,2495,0
|
|
20240104,121200,468071745,2495,2495,2495,2495,0
|
|
20240104,121100,468071745,2495,2490,2495,2490,285
|
|
20240104,121000,467361895,2490,2490,2490,2490,34
|
|
20240104,120900,467277235,2490,2490,2490,2490,1
|
|
20240104,120800,467274745,2490,2490,2490,2490,3
|
|
20240104,120700,467267275,2490,2490,2490,2490,8
|
|
20240104,120600,467247355,2490,2485,2490,2485,5
|
|
20240104,120500,467234910,2485,2485,2485,2485,249
|
|
20240104,120400,466616145,2490,2490,2490,2490,0
|
|
20240104,120300,466616145,2490,2490,2490,2490,1
|
|
20240104,120200,466613655,2490,2490,2490,2490,0
|
|
20240104,120100,466613655,2490,2490,2490,2490,0
|
|
20240104,120000,466613655,2490,2490,2490,2490,501
|
|
20240104,115900,465366165,2485,2485,2485,2485,5
|
|
20240104,115800,465353740,2485,2485,2485,2485,0
|
|
20240104,115700,465353740,2485,2485,2485,2485,5
|
|
20240104,115600,465341315,2490,2490,2490,2490,0
|
|
20240104,115500,465341315,2490,2490,2490,2490,0
|
|
20240104,115400,465341315,2490,2490,2490,2490,0
|
|
20240104,115300,465341315,2490,2490,2490,2490,100
|
|
20240104,115200,465092315,2485,2485,2485,2485,0
|
|
20240104,115100,465092315,2485,2485,2485,2485,0
|
|
20240104,115000,465092315,2485,2485,2485,2485,0
|
|
20240104,114900,465092315,2485,2485,2485,2485,1152
|
|
20240104,114800,462229595,2490,2490,2490,2490,0
|
|
20240104,114700,462229595,2490,2490,2490,2490,0
|
|
20240104,114600,462229595,2490,2490,2490,2490,0
|
|
20240104,114500,462229595,2490,2490,2490,2490,1
|
|
20240104,114400,462227105,2490,2485,2490,2485,3043
|
|
20240104,114300,454660050,2485,2485,2485,2485,0
|
|
20240104,114200,454660050,2485,2485,2485,2485,0
|
|
20240104,114100,454660050,2485,2485,2485,2485,0
|
|
20240104,114000,454660050,2485,2485,2485,2485,0
|
|
20240104,113900,454660050,2485,2485,2485,2485,428
|
|
20240104,113800,453596470,2485,2485,2485,2485,80
|
|
20240104,113700,453397670,2485,2485,2485,2485,0
|
|
20240104,113600,453397670,2485,2490,2490,2485,68
|
|
20240104,113500,453228390,2490,2490,2490,2490,20
|
|
20240104,113400,453178590,2490,2490,2490,2490,40
|
|
20240104,113300,453078990,2480,2485,2485,2480,1463
|
|
20240104,113200,449444305,2490,2485,2490,2485,91
|
|
20240104,113100,449218165,2490,2490,2490,2490,2313
|
|
20240104,113000,443458795,2490,2490,2490,2490,0
|
|
20240104,112900,443458795,2490,2490,2490,2490,0
|
|
20240104,112800,443458795,2490,2490,2490,2490,0
|
|
20240104,112700,443458795,2490,2490,2490,2490,30
|
|
20240104,112600,443384095,2490,2490,2490,2490,0
|
|
20240104,112500,443384095,2490,2490,2490,2490,75
|
|
20240104,112400,443197345,2490,2490,2490,2490,102
|
|
20240104,112300,442943365,2495,2495,2495,2495,10
|
|
20240104,112200,442918415,2495,2495,2495,2495,0
|
|
20240104,112100,442918415,2495,2495,2495,2495,0
|
|
20240104,112000,442918415,2495,2495,2495,2495,0
|
|
20240104,111900,442918415,2495,2490,2495,2490,2
|
|
20240104,111800,442913430,2485,2485,2485,2485,0
|
|
20240104,111700,442913430,2485,2485,2485,2485,0
|
|
20240104,111600,442913430,2485,2485,2485,2485,101
|
|
20240104,111500,442662445,2485,2490,2490,2485,827
|
|
20240104,111400,440606745,2490,2490,2490,2490,10
|
|
20240104,111300,440581845,2485,2485,2485,2485,60
|
|
20240104,111200,440432745,2485,2490,2490,2485,3272
|
|
20240104,111100,432299220,2485,2490,2490,2485,290
|
|
20240104,111000,431577830,2490,2490,2490,2490,152
|
|
20240104,110900,431199350,2495,2495,2495,2495,502
|
|
20240104,110800,429946860,2490,2490,2490,2490,0
|
|
20240104,110700,429946860,2490,2490,2490,2490,0
|
|
20240104,110600,429946860,2490,2490,2490,2490,839
|
|
20240104,110500,427857750,2495,2490,2495,2490,101
|
|
20240104,110400,427605760,2490,2490,2490,2490,400
|
|
20240104,110300,426609760,2490,2490,2490,2490,82
|
|
20240104,110200,426405580,2495,2495,2495,2495,2160
|
|
20240104,110100,421016380,2495,2495,2495,2495,276
|
|
20240104,110000,420327760,2495,2495,2495,2490,42
|
|
20240104,105900,420222975,2485,2490,2490,2485,446
|
|
20240104,105800,419114655,2490,2490,2490,2490,64
|
|
20240104,105700,418955295,2485,2485,2485,2485,0
|
|
20240104,105600,418955295,2485,2485,2485,2485,0
|
|
20240104,105500,418955295,2485,2485,2485,2485,1370
|
|
20240104,105400,415550845,2485,2485,2485,2485,0
|
|
20240104,105300,415550845,2485,2490,2490,2485,1331
|
|
20240104,105200,412242535,2490,2490,2490,2490,3648
|
|
20240104,105100,403159015,2495,2495,2495,2495,35
|
|
20240104,105000,403071690,2495,2495,2495,2495,60
|
|
20240104,104900,402921990,2495,2495,2495,2495,3
|
|
20240104,104800,402914505,2495,2500,2500,2495,4372
|
|
20240104,104700,392006360,2500,2500,2500,2500,10
|
|
20240104,104600,391981360,2495,2495,2495,2495,0
|
|
20240104,104500,391981360,2495,2500,2500,2495,1507
|
|
20240104,104400,388221390,2500,2500,2500,2500,500
|
|
20240104,104300,386971390,2500,2505,2505,2500,1831
|
|
20240104,104200,382393880,2500,2500,2500,2500,32
|
|
20240104,104100,382313880,2500,2500,2500,2500,0
|
|
20240104,104000,382313880,2500,2500,2500,2500,13073
|
|
20240104,103900,349631380,2500,2500,2500,2500,383
|
|
20240104,103800,348673880,2505,2505,2505,2505,5571
|
|
20240104,103700,334718525,2510,2510,2510,2510,0
|
|
20240104,103600,334718525,2510,2510,2510,2510,3
|
|
20240104,103500,334710995,2505,2505,2505,2505,240
|
|
20240104,103400,334109795,2510,2510,2510,2510,12
|
|
20240104,103300,334079675,2510,2510,2510,2510,344
|
|
20240104,103200,333216235,2510,2510,2510,2510,23
|
|
20240104,103100,333158505,2510,2505,2510,2505,1453
|
|
20240104,103000,329518720,2510,2510,2510,2510,3
|
|
20240104,102900,329511190,2510,2510,2510,2505,197
|
|
20240104,102800,329016770,2510,2505,2510,2505,73
|
|
20240104,102700,328833790,2510,2510,2510,2510,2
|
|
20240104,102600,328828770,2510,2510,2510,2510,0
|
|
20240104,102500,328828770,2510,2510,2510,2510,0
|
|
20240104,102400,328828770,2510,2510,2510,2510,0
|
|
20240104,102300,328828770,2510,2510,2510,2505,130
|
|
20240104,102200,328503045,2510,2510,2510,2510,1
|
|
20240104,102100,328500535,2510,2510,2510,2510,4
|
|
20240104,102000,328490495,2510,2505,2510,2505,162
|
|
20240104,101900,328084670,2505,2505,2505,2505,1442
|
|
20240104,101800,324472460,2505,2500,2505,2500,2486
|
|
20240104,101700,318256400,2505,2505,2505,2500,8342
|
|
20240104,101600,297360960,2510,2510,2510,2510,104
|
|
20240104,101500,297099920,2510,2510,2510,2510,4422
|
|
20240104,101400,286000700,2515,2515,2515,2515,0
|
|
20240104,101300,286000700,2515,2515,2515,2515,101
|
|
20240104,101200,285746685,2515,2515,2515,2515,1
|
|
20240104,101100,285744170,2520,2520,2520,2520,10
|
|
20240104,101000,285718970,2510,2510,2510,2510,38
|
|
20240104,100900,285623590,2520,2520,2520,2520,20
|
|
20240104,100800,285573190,2520,2515,2520,2515,788
|
|
20240104,100700,283591360,2515,2520,2520,2515,1712
|
|
20240104,100600,279285665,2520,2520,2520,2515,410
|
|
20240104,100500,278254470,2520,2520,2520,2520,407
|
|
20240104,100400,277228830,2520,2520,2520,2520,172
|
|
20240104,100300,276795390,2520,2520,2520,2520,200
|
|
20240104,100200,276291390,2520,2520,2520,2520,0
|
|
20240104,100100,276291390,2520,2520,2520,2520,1480
|
|
20240104,100000,272561790,2520,2520,2520,2520,0
|
|
20240104,095900,272561790,2520,2510,2520,2510,5299
|
|
20240104,095800,259260790,2515,2515,2515,2515,200
|
|
20240104,095700,258757790,2520,2515,2520,2515,7
|
|
20240104,095600,258740180,2520,2520,2520,2520,5
|
|
20240104,095500,258727580,2510,2510,2510,2510,1900
|
|
20240104,095400,253958580,2520,2515,2520,2505,8644
|
|
20240104,095300,232257475,2520,2520,2520,2515,5053
|
|
20240104,095200,219524415,2520,2525,2525,2520,464
|
|
20240104,095100,218353060,2520,2520,2525,2520,1913
|
|
20240104,095000,213532280,2520,2520,2520,2520,0
|
|
20240104,094900,213532280,2520,2520,2520,2520,5
|
|
20240104,094800,213519680,2520,2520,2520,2520,100
|
|
20240104,094700,213267680,2520,2515,2520,2515,244
|
|
20240104,094600,212653305,2520,2520,2520,2520,0
|
|
20240104,094500,212653305,2520,2520,2520,2515,106
|
|
20240104,094400,212386685,2515,2520,2520,2515,90
|
|
20240104,094300,212160125,2520,2520,2520,2520,76
|
|
20240104,094200,211968605,2520,2510,2520,2510,2732
|
|
20240104,094100,205100720,2515,2515,2515,2515,0
|
|
20240104,094000,205100720,2515,2515,2515,2515,230
|
|
20240104,093900,204522270,2515,2515,2515,2515,1
|
|
20240104,093800,204519755,2515,2510,2515,2510,88
|
|
20240104,093700,204298440,2505,2515,2515,2505,439
|
|
20240104,093600,203196500,2505,2510,2525,2505,6242
|
|
20240104,093500,187538020,2510,2515,2525,2510,4985
|
|
20240104,093400,175012735,2525,2525,2525,2525,96
|
|
20240104,093300,174770335,2530,2520,2530,2520,4
|
|
20240104,093200,174760225,2515,2525,2525,2515,5230
|
|
20240104,093100,161605220,2530,2525,2530,2525,60
|
|
20240104,093000,161453705,2530,2520,2530,2520,1356
|
|
20240104,092900,158036540,2530,2525,2530,2520,2902
|
|
20240104,092800,150699430,2525,2525,2525,2525,124
|
|
20240104,092700,150386330,2520,2520,2520,2515,573
|
|
20240104,092600,148942395,2520,2520,2520,2515,559
|
|
20240104,092500,147533970,2515,2515,2515,2515,250
|
|
20240104,092400,146905220,2520,2520,2525,2520,2107
|
|
20240104,092300,141595565,2520,2515,2520,2515,511
|
|
20240104,092200,140307880,2520,2520,2520,2515,705
|
|
20240104,092100,138534780,2520,2525,2525,2520,2726
|
|
20240104,092000,131664970,2530,2530,2530,2525,144
|
|
20240104,091900,131301225,2530,2530,2530,2520,1904
|
|
20240104,091800,126494615,2530,2525,2530,2525,730
|
|
20240104,091700,124649865,2515,2525,2525,2515,3154
|
|
20240104,091600,116697925,2530,2525,2530,2525,2563
|
|
20240104,091500,110225495,2530,2530,2530,2525,379
|
|
20240104,091400,109268255,2530,2525,2530,2525,1319
|
|
20240104,091300,105937750,2530,2535,2535,2525,2915
|
|
20240104,091200,98558625,2535,2530,2535,2530,1971
|
|
20240104,091100,93570390,2530,2535,2540,2530,3087
|
|
20240104,091000,85757760,2535,2530,2535,2530,4540
|
|
20240104,090900,74251470,2530,2530,2535,2525,8725
|
|
20240104,090800,52177220,2530,2530,2530,2525,2139
|
|
20240104,090700,46766275,2530,2530,2530,2530,4595
|
|
20240104,090600,35140925,2530,2520,2530,2520,5785
|
|
20240104,090500,20548600,2515,2515,2515,2515,1930
|
|
20240104,090400,15694650,2515,2515,2515,2510,588
|
|
20240104,090300,14218730,2515,2510,2515,2510,615
|
|
20240104,090200,12674740,2515,2510,2515,2510,137
|
|
20240104,090100,12330840,2510,2515,2515,2510,1015
|
|
20240104,090000,9783115,2515,2520,2520,2510,3891
|