542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,249808605,2145,2145,2145,2145,2801
|
|
20240102,185800,249808605,2145,2145,2145,2145,0
|
|
20240102,185700,249808605,2145,2145,2145,2145,0
|
|
20240102,185600,249808605,2145,2145,2145,2145,0
|
|
20240102,185500,249808605,2145,2145,2145,2145,0
|
|
20240102,185400,249808605,2145,2145,2145,2145,0
|
|
20240102,185300,249808605,2145,2145,2145,2145,0
|
|
20240102,185200,249808605,2145,2145,2145,2145,0
|
|
20240102,185100,249808605,2145,2145,2145,2145,0
|
|
20240102,185000,249808605,2145,2145,2145,2145,0
|
|
20240102,184900,249808605,2145,2145,2145,2145,0
|
|
20240102,184800,249808605,2145,2145,2145,2145,0
|
|
20240102,184700,249808605,2145,2145,2145,2145,0
|
|
20240102,184600,249808605,2145,2145,2145,2145,0
|
|
20240102,184500,249808605,2145,2145,2145,2145,0
|
|
20240102,184400,249808605,2145,2145,2145,2145,0
|
|
20240102,184300,249808605,2145,2145,2145,2145,0
|
|
20240102,184200,249808605,2145,2145,2145,2145,0
|
|
20240102,184100,249808605,2145,2145,2145,2145,0
|
|
20240102,184000,249808605,2145,2145,2145,2145,0
|
|
20240102,183900,249808605,2145,2145,2145,2145,0
|
|
20240102,183800,249808605,2145,2145,2145,2145,0
|
|
20240102,183700,249808605,2145,2145,2145,2145,0
|
|
20240102,183600,249808605,2145,2145,2145,2145,0
|
|
20240102,183500,249808605,2145,2145,2145,2145,0
|
|
20240102,183400,249808605,2145,2145,2145,2145,0
|
|
20240102,183300,249808605,2145,2145,2145,2145,0
|
|
20240102,183200,249808605,2145,2145,2145,2145,0
|
|
20240102,183100,249808605,2145,2145,2145,2145,0
|
|
20240102,183000,249808605,2145,2145,2145,2145,0
|
|
20240102,182900,249808605,2145,2145,2145,2145,2801
|
|
20240102,182800,249808605,2145,2145,2145,2145,0
|
|
20240102,182700,249808605,2145,2145,2145,2145,0
|
|
20240102,182600,249808605,2145,2145,2145,2145,0
|
|
20240102,182500,249808605,2145,2145,2145,2145,0
|
|
20240102,182400,249808605,2145,2145,2145,2145,0
|
|
20240102,182300,249808605,2145,2145,2145,2145,0
|
|
20240102,182200,249808605,2145,2145,2145,2145,0
|
|
20240102,182100,249808605,2145,2145,2145,2145,0
|
|
20240102,182000,249808605,2145,2145,2145,2145,0
|
|
20240102,181900,249808605,2145,2145,2145,2145,0
|
|
20240102,181800,249808605,2145,2145,2145,2145,0
|
|
20240102,181700,249808605,2145,2145,2145,2145,0
|
|
20240102,181600,249808605,2145,2145,2145,2145,0
|
|
20240102,181500,249808605,2145,2145,2145,2145,0
|
|
20240102,181400,249808605,2145,2145,2145,2145,0
|
|
20240102,181300,249808605,2145,2145,2145,2145,0
|
|
20240102,181200,249808605,2145,2145,2145,2145,0
|
|
20240102,181100,249808605,2145,2145,2145,2145,0
|
|
20240102,181000,249808605,2145,2145,2145,2145,0
|
|
20240102,180900,249808605,2145,2145,2145,2145,0
|
|
20240102,180800,249808605,2145,2145,2145,2145,0
|
|
20240102,180700,249808605,2145,2145,2145,2145,0
|
|
20240102,180600,249808605,2145,2145,2145,2145,0
|
|
20240102,180500,249808605,2145,2145,2145,2145,0
|
|
20240102,180400,249808605,2145,2145,2145,2145,0
|
|
20240102,180300,249808605,2145,2145,2145,2145,0
|
|
20240102,180200,249808605,2145,2145,2145,2145,0
|
|
20240102,180100,249808605,2145,2145,2145,2145,0
|
|
20240102,180000,249808605,2145,2145,2145,2145,0
|
|
20240102,175900,249808605,2145,2145,2145,2145,2801
|
|
20240102,175800,249808605,2145,2145,2145,2145,0
|
|
20240102,175700,249808605,2145,2145,2145,2145,0
|
|
20240102,175600,249808605,2145,2145,2145,2145,0
|
|
20240102,175500,249808605,2145,2145,2145,2145,0
|
|
20240102,175400,249808605,2145,2145,2145,2145,0
|
|
20240102,175300,249808605,2145,2145,2145,2145,0
|
|
20240102,175200,249808605,2145,2145,2145,2145,0
|
|
20240102,175100,249808605,2145,2145,2145,2145,0
|
|
20240102,175000,249808605,2145,2145,2145,2145,0
|
|
20240102,174900,249808605,2145,2145,2145,2145,0
|
|
20240102,174800,249808605,2145,2145,2145,2145,0
|
|
20240102,174700,249808605,2145,2145,2145,2145,0
|
|
20240102,174600,249808605,2145,2145,2145,2145,0
|
|
20240102,174500,249808605,2145,2145,2145,2145,0
|
|
20240102,174400,249808605,2145,2145,2145,2145,0
|
|
20240102,174300,249808605,2145,2145,2145,2145,0
|
|
20240102,174200,249808605,2145,2145,2145,2145,0
|
|
20240102,174100,249808605,2145,2145,2145,2145,0
|
|
20240102,174000,249808605,2145,2145,2145,2145,0
|
|
20240102,173900,249808605,2145,2145,2145,2145,0
|
|
20240102,173800,249808605,2145,2145,2145,2145,0
|
|
20240102,173700,249808605,2145,2145,2145,2145,0
|
|
20240102,173600,249808605,2145,2145,2145,2145,0
|
|
20240102,173500,249808605,2145,2145,2145,2145,0
|
|
20240102,173400,249808605,2145,2145,2145,2145,0
|
|
20240102,173300,249808605,2145,2145,2145,2145,0
|
|
20240102,173200,249808605,2145,2145,2145,2145,0
|
|
20240102,173100,249808605,2145,2145,2145,2145,0
|
|
20240102,173000,249808605,2145,2145,2145,2145,0
|
|
20240102,172900,249808605,2145,2145,2145,2145,2801
|
|
20240102,172800,249808605,2145,2145,2145,2145,0
|
|
20240102,172700,249808605,2145,2145,2145,2145,0
|
|
20240102,172600,249808605,2145,2145,2145,2145,0
|
|
20240102,172500,249808605,2145,2145,2145,2145,0
|
|
20240102,172400,249808605,2145,2145,2145,2145,0
|
|
20240102,172300,249808605,2145,2145,2145,2145,0
|
|
20240102,172200,249808605,2145,2145,2145,2145,0
|
|
20240102,172100,249808605,2145,2145,2145,2145,0
|
|
20240102,172000,249808605,2145,2145,2145,2145,0
|
|
20240102,171900,249808605,2145,2145,2145,2145,0
|
|
20240102,171800,249808605,2145,2145,2145,2145,0
|
|
20240102,171700,249808605,2145,2145,2145,2145,0
|
|
20240102,171600,249808605,2145,2145,2145,2145,0
|
|
20240102,171500,249808605,2145,2145,2145,2145,0
|
|
20240102,171400,249808605,2145,2145,2145,2145,0
|
|
20240102,171300,249808605,2145,2145,2145,2145,0
|
|
20240102,171200,249808605,2145,2145,2145,2145,0
|
|
20240102,171100,249808605,2145,2145,2145,2145,0
|
|
20240102,171000,249808605,2145,2145,2145,2145,0
|
|
20240102,170900,249808605,2145,2145,2145,2145,0
|
|
20240102,170800,249808605,2145,2145,2145,2145,0
|
|
20240102,170700,249808605,2145,2145,2145,2145,0
|
|
20240102,170600,249808605,2145,2145,2145,2145,0
|
|
20240102,170500,249808605,2145,2145,2145,2145,0
|
|
20240102,170400,249808605,2145,2145,2145,2145,0
|
|
20240102,170300,249808605,2145,2145,2145,2145,0
|
|
20240102,170200,249808605,2145,2145,2145,2145,0
|
|
20240102,170100,249808605,2145,2145,2145,2145,0
|
|
20240102,170000,249808605,2145,2145,2145,2145,0
|
|
20240102,165900,249808605,2145,2145,2145,2145,2801
|
|
20240102,165800,249808605,2145,2145,2145,2145,0
|
|
20240102,165700,249808605,2145,2145,2145,2145,0
|
|
20240102,165600,249808605,2145,2145,2145,2145,0
|
|
20240102,165500,249808605,2145,2145,2145,2145,0
|
|
20240102,165400,249808605,2145,2145,2145,2145,0
|
|
20240102,165300,249808605,2145,2145,2145,2145,0
|
|
20240102,165200,249808605,2145,2145,2145,2145,0
|
|
20240102,165100,249808605,2145,2145,2145,2145,0
|
|
20240102,165000,249808605,2145,2145,2145,2145,0
|
|
20240102,164900,249808605,2145,2145,2145,2145,0
|
|
20240102,164800,249808605,2145,2145,2145,2145,0
|
|
20240102,164700,249808605,2145,2145,2145,2145,0
|
|
20240102,164600,249808605,2145,2145,2145,2145,0
|
|
20240102,164500,249808605,2145,2145,2145,2145,0
|
|
20240102,164400,249808605,2145,2145,2145,2145,0
|
|
20240102,164300,249808605,2145,2145,2145,2145,0
|
|
20240102,164200,249808605,2145,2145,2145,2145,0
|
|
20240102,164100,249808605,2145,2145,2145,2145,0
|
|
20240102,164000,249808605,2145,2145,2145,2145,0
|
|
20240102,163900,249808605,2145,2145,2145,2145,0
|
|
20240102,163800,249808605,2145,2145,2145,2145,0
|
|
20240102,163700,249808605,2145,2145,2145,2145,0
|
|
20240102,163600,249808605,2145,2145,2145,2145,0
|
|
20240102,163500,249808605,2145,2145,2145,2145,0
|
|
20240102,163400,249808605,2145,2145,2145,2145,0
|
|
20240102,163300,249808605,2145,2145,2145,2145,0
|
|
20240102,163200,249808605,2145,2145,2145,2145,0
|
|
20240102,163100,249808605,2145,2145,2145,2145,0
|
|
20240102,163000,249808605,2145,2145,2145,2145,0
|
|
20240102,162900,249808605,2145,2145,2145,2145,2801
|
|
20240102,162800,249808605,2145,2145,2145,2145,0
|
|
20240102,162700,249808605,2145,2145,2145,2145,0
|
|
20240102,162600,249808605,2145,2145,2145,2145,0
|
|
20240102,162500,249808605,2145,2145,2145,2145,0
|
|
20240102,162400,249808605,2145,2145,2145,2145,0
|
|
20240102,162300,249808605,2145,2145,2145,2145,0
|
|
20240102,162200,249808605,2145,2145,2145,2145,0
|
|
20240102,162100,249808605,2145,2145,2145,2145,0
|
|
20240102,162000,249808605,2145,2145,2145,2145,0
|
|
20240102,161900,249808605,2145,2145,2145,2145,0
|
|
20240102,161800,249808605,2145,2145,2145,2145,0
|
|
20240102,161700,249808605,2145,2145,2145,2145,0
|
|
20240102,161600,249808605,2145,2145,2145,2145,0
|
|
20240102,161500,249808605,2145,2145,2145,2145,0
|
|
20240102,161400,249808605,2145,2145,2145,2145,0
|
|
20240102,161300,249808605,2145,2145,2145,2145,0
|
|
20240102,161200,249808605,2145,2145,2145,2145,0
|
|
20240102,161100,249808605,2145,2145,2145,2145,0
|
|
20240102,161000,249808605,2145,2145,2145,2145,0
|
|
20240102,160900,249808605,2145,2145,2145,2145,0
|
|
20240102,160800,249808605,2145,2145,2145,2145,0
|
|
20240102,160700,249808605,2145,2145,2145,2145,0
|
|
20240102,160600,249808605,2145,2145,2145,2145,0
|
|
20240102,160500,249808605,2145,2145,2145,2145,0
|
|
20240102,160400,249808605,2145,2145,2145,2145,0
|
|
20240102,160300,249808605,2145,2145,2145,2145,0
|
|
20240102,160200,249808605,2145,2145,2145,2145,0
|
|
20240102,160100,249808605,2145,2145,2145,2145,0
|
|
20240102,160000,249808605,2145,2145,2145,2145,0
|
|
20240102,155900,249808605,2145,2145,2145,2145,2801
|
|
20240102,155800,249808605,2145,2145,2145,2145,0
|
|
20240102,155700,249808605,2145,2145,2145,2145,0
|
|
20240102,155600,249808605,2145,2145,2145,2145,0
|
|
20240102,155500,249808605,2145,2145,2145,2145,0
|
|
20240102,155400,249808605,2145,2145,2145,2145,0
|
|
20240102,155300,249808605,2145,2145,2145,2145,0
|
|
20240102,155200,249808605,2145,2145,2145,2145,0
|
|
20240102,155100,249808605,2145,2145,2145,2145,0
|
|
20240102,155000,249808605,2145,2145,2145,2145,0
|
|
20240102,154900,249808605,2145,2145,2145,2145,0
|
|
20240102,154800,249808605,2145,2145,2145,2145,0
|
|
20240102,154700,249808605,2145,2145,2145,2145,0
|
|
20240102,154600,249808605,2145,2145,2145,2145,0
|
|
20240102,154500,249808605,2145,2145,2145,2145,0
|
|
20240102,154400,249808605,2145,2145,2145,2145,0
|
|
20240102,154300,249808605,2145,2145,2145,2145,0
|
|
20240102,154200,249808605,2145,2145,2145,2145,0
|
|
20240102,154100,249808605,2145,2145,2145,2145,0
|
|
20240102,154000,249808605,2145,2145,2145,2145,0
|
|
20240102,153900,249808605,2145,2145,2145,2145,0
|
|
20240102,153800,249808605,2145,2145,2145,2145,0
|
|
20240102,153700,249808605,2145,2145,2145,2145,0
|
|
20240102,153600,249808605,2145,2145,2145,2145,0
|
|
20240102,153500,249808605,2145,2145,2145,2145,0
|
|
20240102,153400,249808605,2145,2145,2145,2145,0
|
|
20240102,153300,249808605,2145,2145,2145,2145,0
|
|
20240102,153200,249808605,2145,2145,2145,2145,0
|
|
20240102,153100,249808605,2145,2145,2145,2145,0
|
|
20240102,153000,249808605,2145,2145,2145,2145,2801
|
|
20240102,152900,243800460,2150,2150,2150,2150,0
|
|
20240102,152800,243800460,2150,2150,2150,2150,0
|
|
20240102,152700,243800460,2150,2150,2150,2150,0
|
|
20240102,152600,243800460,2150,2150,2150,2150,0
|
|
20240102,152500,243800460,2150,2150,2150,2150,0
|
|
20240102,152400,243800460,2150,2150,2150,2150,0
|
|
20240102,152300,243800460,2150,2150,2150,2150,0
|
|
20240102,152200,243800460,2150,2150,2150,2150,0
|
|
20240102,152100,243800460,2150,2150,2150,2150,0
|
|
20240102,152000,243800460,2150,2150,2150,2150,0
|
|
20240102,151900,243800460,2150,2150,2150,2150,269
|
|
20240102,151800,243222110,2150,2150,2150,2150,0
|
|
20240102,151700,243222110,2150,2150,2150,2150,1000
|
|
20240102,151600,241072110,2150,2155,2155,2150,13
|
|
20240102,151500,241044155,2155,2155,2155,2155,500
|
|
20240102,151400,239966655,2150,2150,2150,2150,4
|
|
20240102,151300,239958055,2150,2155,2155,2150,137
|
|
20240102,151200,239663150,2155,2155,2155,2155,0
|
|
20240102,151100,239663150,2155,2155,2155,2145,830
|
|
20240102,151000,237875060,2150,2150,2150,2150,1232
|
|
20240102,150900,235226260,2150,2150,2150,2150,20
|
|
20240102,150800,235183260,2145,2145,2145,2145,0
|
|
20240102,150700,235183260,2145,2150,2150,2145,105
|
|
20240102,150600,234957525,2150,2150,2150,2150,0
|
|
20240102,150500,234957525,2150,2150,2150,2145,957
|
|
20240102,150400,232900025,2145,2145,2145,2145,50
|
|
20240102,150300,232792775,2145,2145,2145,2145,12
|
|
20240102,150200,232767035,2150,2150,2150,2150,0
|
|
20240102,150100,232767035,2150,2150,2150,2150,2
|
|
20240102,150000,232762735,2150,2150,2150,2150,1001
|
|
20240102,145900,230610585,2150,2150,2150,2150,1
|
|
20240102,145800,230608435,2150,2145,2150,2145,830
|
|
20240102,145700,228826935,2150,2150,2150,2150,46
|
|
20240102,145600,228728035,2150,2150,2150,2150,0
|
|
20240102,145500,228728035,2150,2150,2150,2150,4
|
|
20240102,145400,228719435,2150,2150,2150,2150,0
|
|
20240102,145300,228719435,2150,2150,2150,2145,1058
|
|
20240102,145200,226444985,2150,2150,2150,2150,0
|
|
20240102,145100,226444985,2150,2150,2150,2150,0
|
|
20240102,145000,226444985,2150,2150,2150,2150,1
|
|
20240102,144900,226442835,2150,2150,2150,2150,2000
|
|
20240102,144800,222142835,2150,2150,2150,2150,100
|
|
20240102,144700,221927835,2150,2150,2150,2150,0
|
|
20240102,144600,221927835,2150,2150,2150,2150,0
|
|
20240102,144500,221927835,2150,2150,2150,2150,23
|
|
20240102,144400,221878385,2145,2150,2150,2145,5
|
|
20240102,144300,221867655,2150,2150,2150,2150,2
|
|
20240102,144200,221863355,2145,2145,2145,2145,0
|
|
20240102,144100,221863355,2145,2145,2145,2145,0
|
|
20240102,144000,221863355,2145,2145,2145,2145,0
|
|
20240102,143900,221863355,2145,2145,2145,2145,0
|
|
20240102,143800,221863355,2145,2145,2145,2145,0
|
|
20240102,143700,221863355,2145,2145,2145,2145,0
|
|
20240102,143600,221863355,2145,2145,2145,2145,500
|
|
20240102,143500,220790855,2150,2150,2150,2150,0
|
|
20240102,143400,220790855,2150,2150,2150,2150,5
|
|
20240102,143300,220780105,2140,2140,2140,2140,6
|
|
20240102,143200,220767265,2145,2145,2145,2145,0
|
|
20240102,143100,220767265,2145,2145,2145,2145,0
|
|
20240102,143000,220767265,2145,2145,2145,2145,383
|
|
20240102,142900,219945730,2140,2145,2145,2140,181
|
|
20240102,142800,219558335,2145,2145,2145,2145,233
|
|
20240102,142700,219058550,2145,2145,2145,2145,152
|
|
20240102,142600,218732510,2145,2145,2145,2145,0
|
|
20240102,142500,218732510,2145,2145,2145,2145,8
|
|
20240102,142400,218715350,2140,2140,2140,2140,0
|
|
20240102,142300,218715350,2140,2140,2140,2140,800
|
|
20240102,142200,217003350,2145,2150,2150,2145,708
|
|
20240102,142100,215483530,2150,2150,2150,2150,0
|
|
20240102,142000,215483530,2150,2140,2150,2140,191
|
|
20240102,141900,215072980,2150,2140,2150,2140,338
|
|
20240102,141800,214347830,2145,2145,2145,2145,589
|
|
20240102,141700,213084425,2145,2145,2145,2145,11
|
|
20240102,141600,213060830,2145,2145,2145,2145,50
|
|
20240102,141500,212953580,2145,2145,2145,2145,1
|
|
20240102,141400,212951435,2145,2145,2145,2145,15
|
|
20240102,141300,212919260,2145,2145,2145,2145,17
|
|
20240102,141200,212882795,2145,2145,2145,2145,0
|
|
20240102,141100,212882795,2145,2145,2145,2145,490
|
|
20240102,141000,211831745,2145,2145,2145,2145,0
|
|
20240102,140900,211831745,2145,2145,2145,2145,93
|
|
20240102,140800,211632260,2145,2145,2145,2145,1401
|
|
20240102,140700,208627115,2140,2140,2140,2140,0
|
|
20240102,140600,208627115,2140,2140,2140,2140,0
|
|
20240102,140500,208627115,2140,2140,2140,2140,0
|
|
20240102,140400,208627115,2140,2140,2140,2140,0
|
|
20240102,140300,208627115,2140,2140,2140,2140,100
|
|
20240102,140200,208413115,2140,2140,2140,2140,0
|
|
20240102,140100,208413115,2140,2140,2140,2140,0
|
|
20240102,140000,208413115,2140,2140,2140,2140,0
|
|
20240102,135900,208413115,2140,2140,2140,2140,0
|
|
20240102,135800,208413115,2140,2140,2140,2140,0
|
|
20240102,135700,208413115,2140,2140,2140,2140,0
|
|
20240102,135600,208413115,2140,2140,2140,2140,1025
|
|
20240102,135500,206219615,2140,2140,2140,2140,0
|
|
20240102,135400,206219615,2140,2140,2140,2140,50
|
|
20240102,135300,206112615,2140,2140,2140,2140,200
|
|
20240102,135200,205684615,2140,2145,2145,2140,976
|
|
20240102,135100,203591745,2145,2145,2145,2145,286
|
|
20240102,135000,202978275,2145,2145,2145,2145,0
|
|
20240102,134900,202978275,2145,2145,2145,2145,0
|
|
20240102,134800,202978275,2145,2145,2145,2145,0
|
|
20240102,134700,202978275,2145,2145,2145,2145,0
|
|
20240102,134600,202978275,2145,2145,2145,2145,0
|
|
20240102,134500,202978275,2145,2145,2145,2145,0
|
|
20240102,134400,202978275,2145,2145,2145,2145,611
|
|
20240102,134300,201667680,2145,2145,2145,2145,0
|
|
20240102,134200,201667680,2145,2145,2145,2145,628
|
|
20240102,134100,200320620,2145,2145,2145,2145,0
|
|
20240102,134000,200320620,2145,2145,2145,2145,0
|
|
20240102,133900,200320620,2145,2145,2145,2145,349
|
|
20240102,133800,199572015,2145,2145,2145,2145,0
|
|
20240102,133700,199572015,2145,2145,2145,2145,0
|
|
20240102,133600,199572015,2145,2145,2145,2145,605
|
|
20240102,133500,198274290,2145,2145,2145,2145,0
|
|
20240102,133400,198274290,2145,2145,2145,2145,0
|
|
20240102,133300,198274290,2145,2145,2145,2145,0
|
|
20240102,133200,198274290,2145,2140,2145,2140,12
|
|
20240102,133100,198248600,2140,2140,2140,2140,0
|
|
20240102,133000,198248600,2140,2140,2140,2140,34
|
|
20240102,132900,198175840,2150,2150,2150,2150,0
|
|
20240102,132800,198175840,2150,2150,2150,2150,266
|
|
20240102,132700,197603940,2140,2145,2145,2140,1376
|
|
20240102,132600,194652715,2140,2140,2140,2140,0
|
|
20240102,132500,194652715,2140,2140,2140,2140,0
|
|
20240102,132400,194652715,2140,2140,2140,2140,0
|
|
20240102,132300,194652715,2140,2140,2140,2140,0
|
|
20240102,132200,194652715,2140,2140,2140,2140,50
|
|
20240102,132100,194545715,2140,2140,2140,2140,170
|
|
20240102,132000,194181915,2140,2140,2140,2140,550
|
|
20240102,131900,193004915,2140,2140,2140,2140,331
|
|
20240102,131800,192296575,2140,2140,2140,2140,79
|
|
20240102,131700,192127515,2140,2140,2140,2140,620
|
|
20240102,131600,190800715,2145,2145,2145,2145,0
|
|
20240102,131500,190800715,2145,2145,2145,2145,0
|
|
20240102,131400,190800715,2145,2140,2145,2140,751
|
|
20240102,131300,189193560,2140,2140,2140,2140,0
|
|
20240102,131200,189193560,2140,2140,2140,2140,292
|
|
20240102,131100,188568680,2140,2140,2140,2140,428
|
|
20240102,131000,187652760,2140,2140,2140,2140,8
|
|
20240102,130900,187635640,2135,2135,2135,2135,0
|
|
20240102,130800,187635640,2135,2135,2135,2135,23
|
|
20240102,130700,187586535,2135,2135,2135,2135,20
|
|
20240102,130600,187543835,2145,2145,2145,2145,102
|
|
20240102,130500,187325045,2145,2145,2145,2145,3107
|
|
20240102,130400,180660530,2145,2140,2150,2140,5894
|
|
20240102,130300,168019190,2140,2140,2145,2140,1805
|
|
20240102,130200,164155695,2140,2140,2140,2140,5
|
|
20240102,130100,164144995,2145,2145,2145,2145,2
|
|
20240102,130000,164140705,2140,2140,2140,2140,728
|
|
20240102,125900,162582785,2145,2145,2145,2145,0
|
|
20240102,125800,162582785,2145,2140,2145,2140,1749
|
|
20240102,125700,158839680,2145,2145,2145,2145,20
|
|
20240102,125600,158796780,2145,2145,2145,2145,1414
|
|
20240102,125500,155763750,2145,2145,2145,2145,0
|
|
20240102,125400,155763750,2145,2145,2145,2145,0
|
|
20240102,125300,155763750,2145,2145,2145,2145,0
|
|
20240102,125200,155763750,2145,2145,2145,2145,0
|
|
20240102,125100,155763750,2145,2145,2145,2145,55
|
|
20240102,125000,155645775,2145,2145,2145,2145,0
|
|
20240102,124900,155645775,2145,2145,2145,2145,110
|
|
20240102,124800,155409825,2145,2145,2145,2145,985
|
|
20240102,124700,153297000,2140,2140,2140,2140,1
|
|
20240102,124600,153294860,2140,2140,2140,2140,4
|
|
20240102,124500,153286300,2140,2140,2145,2140,646
|
|
20240102,124400,151903185,2140,2140,2140,2140,40
|
|
20240102,124300,151817585,2140,2140,2140,2140,551
|
|
20240102,124200,150638445,2140,2140,2140,2140,20
|
|
20240102,124100,150595645,2140,2140,2140,2140,0
|
|
20240102,124000,150595645,2140,2140,2140,2140,0
|
|
20240102,123900,150595645,2140,2140,2140,2140,0
|
|
20240102,123800,150595645,2140,2140,2140,2140,0
|
|
20240102,123700,150595645,2140,2140,2140,2140,0
|
|
20240102,123600,150595645,2140,2140,2140,2140,139
|
|
20240102,123500,150298185,2135,2135,2135,2135,50
|
|
20240102,123400,150191435,2135,2135,2135,2135,0
|
|
20240102,123300,150191435,2135,2135,2135,2135,0
|
|
20240102,123200,150191435,2135,2140,2140,2135,841
|
|
20240102,123100,148394590,2140,2140,2140,2140,2000
|
|
20240102,123000,144114590,2140,2140,2140,2140,878
|
|
20240102,122900,142235670,2135,2140,2140,2135,179
|
|
20240102,122800,141853455,2140,2140,2140,2140,112
|
|
20240102,122700,141613775,2140,2140,2140,2140,0
|
|
20240102,122600,141613775,2140,2140,2140,2140,0
|
|
20240102,122500,141613775,2140,2140,2140,2140,61
|
|
20240102,122400,141483235,2135,2135,2135,2135,0
|
|
20240102,122300,141483235,2135,2140,2140,2135,496
|
|
20240102,122200,140423760,2140,2140,2140,2140,534
|
|
20240102,122100,139281000,2145,2145,2145,2145,207
|
|
20240102,122000,138836985,2140,2140,2140,2140,66
|
|
20240102,121900,138695745,2140,2140,2140,2140,1134
|
|
20240102,121800,136268985,2140,2140,2140,2140,11
|
|
20240102,121700,136245445,2135,2135,2135,2135,0
|
|
20240102,121600,136245445,2135,2135,2135,2135,0
|
|
20240102,121500,136245445,2135,2135,2135,2135,10
|
|
20240102,121400,136224095,2140,2140,2140,2140,94
|
|
20240102,121300,136022935,2140,2140,2140,2140,1111
|
|
20240102,121200,133645395,2140,2140,2140,2140,389
|
|
20240102,121100,132812935,2140,2140,2140,2140,421
|
|
20240102,121000,131911995,2145,2145,2145,2145,47
|
|
20240102,120900,131811180,2140,2140,2140,2140,200
|
|
20240102,120800,131383180,2145,2140,2145,2140,414
|
|
20240102,120700,130497215,2140,2140,2140,2140,376
|
|
20240102,120600,129692575,2140,2140,2140,2140,241
|
|
20240102,120500,129176835,2140,2140,2140,2140,0
|
|
20240102,120400,129176835,2140,2140,2140,2140,0
|
|
20240102,120300,129176835,2140,2140,2140,2140,121
|
|
20240102,120200,128917895,2135,2135,2135,2135,0
|
|
20240102,120100,128917895,2135,2135,2135,2135,1
|
|
20240102,120000,128915760,2140,2140,2140,2140,47
|
|
20240102,115900,128815180,2140,2140,2140,2140,47
|
|
20240102,115800,128714600,2140,2140,2140,2140,110
|
|
20240102,115700,128479200,2140,2140,2140,2140,0
|
|
20240102,115600,128479200,2140,2140,2140,2140,29
|
|
20240102,115500,128417140,2140,2140,2140,2140,1
|
|
20240102,115400,128415000,2140,2140,2140,2140,315
|
|
20240102,115300,127740900,2140,2140,2140,2140,2
|
|
20240102,115200,127736620,2145,2145,2145,2145,133
|
|
20240102,115100,127451335,2140,2140,2140,2140,0
|
|
20240102,115000,127451335,2140,2140,2140,2140,30
|
|
20240102,114900,127387135,2140,2140,2140,2140,0
|
|
20240102,114800,127387135,2140,2140,2140,2140,2
|
|
20240102,114700,127382855,2145,2145,2145,2145,0
|
|
20240102,114600,127382855,2145,2145,2145,2145,0
|
|
20240102,114500,127382855,2145,2145,2145,2145,16
|
|
20240102,114400,127348535,2145,2145,2145,2145,1
|
|
20240102,114300,127346390,2135,2135,2135,2135,0
|
|
20240102,114200,127346390,2135,2135,2145,2135,877
|
|
20240102,114100,125469620,2135,2135,2135,2135,113
|
|
20240102,114000,125228365,2135,2135,2135,2135,0
|
|
20240102,113900,125228365,2135,2135,2135,2135,10
|
|
20240102,113800,125207015,2140,2140,2140,2140,1
|
|
20240102,113700,125204875,2135,2140,2140,2135,5
|
|
20240102,113600,125194190,2140,2135,2140,2135,1708
|
|
20240102,113500,121541290,2135,2135,2135,2135,1
|
|
20240102,113400,121539155,2130,2130,2130,2130,0
|
|
20240102,113300,121539155,2130,2130,2130,2130,0
|
|
20240102,113200,121539155,2130,2130,2130,2130,0
|
|
20240102,113100,121539155,2130,2130,2130,2130,500
|
|
20240102,113000,120474155,2135,2135,2135,2135,105
|
|
20240102,112900,120249980,2135,2135,2135,2135,199
|
|
20240102,112800,119825115,2135,2135,2135,2135,0
|
|
20240102,112700,119825115,2135,2135,2135,2135,0
|
|
20240102,112600,119825115,2135,2135,2135,2135,1
|
|
20240102,112500,119822980,2135,2135,2135,2135,247
|
|
20240102,112400,119295635,2140,2140,2140,2140,1
|
|
20240102,112300,119293495,2135,2135,2135,2135,0
|
|
20240102,112200,119293495,2135,2135,2135,2135,234
|
|
20240102,112100,118793905,2135,2135,2135,2135,0
|
|
20240102,112000,118793905,2135,2135,2135,2135,20
|
|
20240102,111900,118751205,2135,2135,2135,2135,306
|
|
20240102,111800,118097895,2140,2135,2140,2135,103
|
|
20240102,111700,117877490,2135,2135,2135,2135,190
|
|
20240102,111600,117471840,2135,2135,2135,2135,71
|
|
20240102,111500,117320255,2130,2130,2130,2130,5
|
|
20240102,111400,117309605,2125,2125,2125,2125,0
|
|
20240102,111300,117309605,2125,2125,2125,2125,0
|
|
20240102,111200,117309605,2125,2130,2130,2125,13
|
|
20240102,111100,117281975,2140,2130,2140,2130,2382
|
|
20240102,111000,112196120,2125,2130,2130,2125,600
|
|
20240102,110900,110920620,2130,2130,2130,2130,11
|
|
20240102,110800,110897190,2130,2125,2130,2125,2882
|
|
20240102,110700,104770515,2130,2130,2130,2130,46
|
|
20240102,110600,104672535,2130,2130,2130,2130,5
|
|
20240102,110500,104661885,2130,2130,2130,2130,0
|
|
20240102,110400,104661885,2130,2130,2130,2130,0
|
|
20240102,110300,104661885,2130,2130,2130,2130,221
|
|
20240102,110200,104191155,2130,2130,2130,2130,0
|
|
20240102,110100,104191155,2130,2130,2130,2130,27
|
|
20240102,110000,104133645,2125,2125,2125,2125,0
|
|
20240102,105900,104133645,2125,2125,2125,2125,167
|
|
20240102,105800,103778770,2125,2125,2130,2125,131
|
|
20240102,105700,103500000,2125,2125,2125,2125,66
|
|
20240102,105600,103359750,2130,2130,2130,2130,279
|
|
20240102,105500,102765480,2125,2130,2130,2125,105
|
|
20240102,105400,102542330,2130,2130,2130,2130,150
|
|
20240102,105300,102222830,2125,2125,2125,2125,220
|
|
20240102,105200,101755330,2125,2125,2125,2125,1
|
|
20240102,105100,101753205,2125,2125,2125,2125,3
|
|
20240102,105000,101746830,2125,2130,2130,2125,146
|
|
20240102,104900,101436350,2130,2130,2130,2130,0
|
|
20240102,104800,101436350,2130,2130,2130,2130,455
|
|
20240102,104700,100467200,2130,2130,2130,2130,10
|
|
20240102,104600,100445900,2130,2130,2130,2130,5
|
|
20240102,104500,100435250,2130,2130,2130,2130,400
|
|
20240102,104400,99583250,2130,2125,2130,2125,118
|
|
20240102,104300,99332200,2125,2125,2125,2125,0
|
|
20240102,104200,99332200,2125,2125,2125,2125,50
|
|
20240102,104100,99225950,2125,2130,2130,2125,684
|
|
20240102,104000,97770055,2125,2125,2130,2125,45
|
|
20240102,103900,97674265,2130,2130,2130,2130,184
|
|
20240102,103800,97282345,2115,2115,2130,2115,1516
|
|
20240102,103700,94068125,2115,2115,2115,2115,464
|
|
20240102,103600,93086765,2115,2115,2115,2115,0
|
|
20240102,103500,93086765,2115,2115,2115,2115,0
|
|
20240102,103400,93086765,2115,2115,2115,2115,0
|
|
20240102,103300,93086765,2115,2115,2115,2110,111
|
|
20240102,103200,92852115,2110,2110,2110,2110,0
|
|
20240102,103100,92852115,2110,2115,2115,2110,81
|
|
20240102,103000,92680965,2115,2115,2115,2115,49
|
|
20240102,102900,92577330,2110,2110,2110,2110,352
|
|
20240102,102800,91834610,2110,2105,2110,2105,3024
|
|
20240102,102700,85469005,2105,2105,2105,2105,304
|
|
20240102,102600,84829085,2105,2105,2105,2105,0
|
|
20240102,102500,84829085,2105,2105,2105,2105,20
|
|
20240102,102400,84786985,2105,2105,2105,2105,0
|
|
20240102,102300,84786985,2105,2100,2105,2100,426
|
|
20240102,102200,83892380,2100,2100,2100,2100,49
|
|
20240102,102100,83789480,2100,2105,2105,2100,7022
|
|
20240102,102000,69009430,2105,2110,2110,2105,243
|
|
20240102,101900,68497700,2110,2105,2110,2105,1013
|
|
20240102,101800,66362710,2110,2110,2110,2110,120
|
|
20240102,101700,66109510,2105,2105,2110,2105,14219
|
|
20240102,101600,36178465,2105,2110,2110,2105,684
|
|
20240102,101500,34737925,2105,2110,2110,2105,698
|
|
20240102,101400,33266115,2105,2110,2110,2105,127
|
|
20240102,101300,32998150,2110,2110,2110,2110,289
|
|
20240102,101200,32388360,2105,2110,2110,2105,148
|
|
20240102,101100,32076085,2110,2105,2110,2105,1091
|
|
20240102,101000,29778510,2105,2105,2105,2105,0
|
|
20240102,100900,29778510,2105,2100,2105,2100,4949
|
|
20240102,100800,19385600,2105,2100,2105,2100,415
|
|
20240102,100700,18512885,2105,2105,2105,2105,226
|
|
20240102,100600,18037155,2105,2090,2110,2085,2253
|
|
20240102,100500,13333605,2090,2105,2110,2090,267
|
|
20240102,100400,12771470,2110,2110,2110,2110,19
|
|
20240102,100300,12731380,2085,2085,2120,2085,1803
|
|
20240102,100200,8944020,2080,2080,2080,2080,0
|
|
20240102,100100,8944020,2080,2085,2085,2080,757
|
|
20240102,100000,7369450,2085,2080,2085,2080,3533
|