540 lines
26 KiB
CSV
540 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185700,770535905,2135,2135,2135,2135,6563
|
|
20240102,185600,770535905,2135,2135,2135,2135,0
|
|
20240102,185500,770535905,2135,2135,2135,2135,0
|
|
20240102,185400,770535905,2135,2135,2135,2135,0
|
|
20240102,185300,770535905,2135,2135,2135,2135,0
|
|
20240102,185200,770535905,2135,2135,2135,2135,0
|
|
20240102,185100,770535905,2135,2135,2135,2135,0
|
|
20240102,185000,770535905,2135,2135,2135,2135,0
|
|
20240102,184900,770535905,2135,2135,2135,2135,0
|
|
20240102,184800,770535905,2135,2135,2135,2135,0
|
|
20240102,184700,770535905,2135,2135,2135,2135,0
|
|
20240102,184600,770535905,2135,2135,2135,2135,0
|
|
20240102,184500,770535905,2135,2135,2135,2135,0
|
|
20240102,184400,770535905,2135,2135,2135,2135,0
|
|
20240102,184300,770535905,2135,2135,2135,2135,0
|
|
20240102,184200,770535905,2135,2135,2135,2135,0
|
|
20240102,184100,770535905,2135,2135,2135,2135,0
|
|
20240102,184000,770535905,2135,2135,2135,2135,0
|
|
20240102,183900,770535905,2135,2135,2135,2135,0
|
|
20240102,183800,770535905,2135,2135,2135,2135,0
|
|
20240102,183700,770535905,2135,2135,2135,2135,0
|
|
20240102,183600,770535905,2135,2135,2135,2135,0
|
|
20240102,183500,770535905,2135,2135,2135,2135,0
|
|
20240102,183400,770535905,2135,2135,2135,2135,0
|
|
20240102,183300,770535905,2135,2135,2135,2135,0
|
|
20240102,183200,770535905,2135,2135,2135,2135,0
|
|
20240102,183100,770535905,2135,2135,2135,2135,0
|
|
20240102,183000,770535905,2135,2135,2135,2135,0
|
|
20240102,182900,770535905,2135,2135,2135,2135,0
|
|
20240102,182800,770535905,2135,2135,2135,2135,0
|
|
20240102,182700,770535905,2135,2135,2135,2135,6563
|
|
20240102,182600,770535905,2135,2135,2135,2135,0
|
|
20240102,182500,770535905,2135,2135,2135,2135,0
|
|
20240102,182400,770535905,2135,2135,2135,2135,0
|
|
20240102,182300,770535905,2135,2135,2135,2135,0
|
|
20240102,182200,770535905,2135,2135,2135,2135,0
|
|
20240102,182100,770535905,2135,2135,2135,2135,0
|
|
20240102,182000,770535905,2135,2135,2135,2135,0
|
|
20240102,181900,770535905,2135,2135,2135,2135,0
|
|
20240102,181800,770535905,2135,2135,2135,2135,0
|
|
20240102,181700,770535905,2135,2135,2135,2135,0
|
|
20240102,181600,770535905,2135,2135,2135,2135,0
|
|
20240102,181500,770535905,2135,2135,2135,2135,0
|
|
20240102,181400,770535905,2135,2135,2135,2135,0
|
|
20240102,181300,770535905,2135,2135,2135,2135,0
|
|
20240102,181200,770535905,2135,2135,2135,2135,0
|
|
20240102,181100,770535905,2135,2135,2135,2135,0
|
|
20240102,181000,770535905,2135,2135,2135,2135,0
|
|
20240102,180900,770535905,2135,2135,2135,2135,0
|
|
20240102,180800,770535905,2135,2135,2135,2135,0
|
|
20240102,180700,770535905,2135,2135,2135,2135,0
|
|
20240102,180600,770535905,2135,2135,2135,2135,0
|
|
20240102,180500,770535905,2135,2135,2135,2135,0
|
|
20240102,180400,770535905,2135,2135,2135,2135,0
|
|
20240102,180300,770535905,2135,2135,2135,2135,0
|
|
20240102,180200,770535905,2135,2135,2135,2135,0
|
|
20240102,180100,770535905,2135,2135,2135,2135,0
|
|
20240102,180000,770535905,2135,2135,2135,2135,0
|
|
20240102,175900,770535905,2135,2135,2135,2135,0
|
|
20240102,175800,770535905,2135,2135,2135,2135,0
|
|
20240102,175700,770535905,2135,2135,2135,2135,6563
|
|
20240102,175600,770535905,2135,2135,2135,2135,0
|
|
20240102,175500,770535905,2135,2135,2135,2135,0
|
|
20240102,175400,770535905,2135,2135,2135,2135,0
|
|
20240102,175300,770535905,2135,2135,2135,2135,0
|
|
20240102,175200,770535905,2135,2135,2135,2135,0
|
|
20240102,175100,770535905,2135,2135,2135,2135,0
|
|
20240102,175000,770535905,2135,2135,2135,2135,0
|
|
20240102,174900,770535905,2135,2135,2135,2135,0
|
|
20240102,174800,770535905,2135,2135,2135,2135,0
|
|
20240102,174700,770535905,2135,2135,2135,2135,0
|
|
20240102,174600,770535905,2135,2135,2135,2135,0
|
|
20240102,174500,770535905,2135,2135,2135,2135,0
|
|
20240102,174400,770535905,2135,2135,2135,2135,0
|
|
20240102,174300,770535905,2135,2135,2135,2135,0
|
|
20240102,174200,770535905,2135,2135,2135,2135,0
|
|
20240102,174100,770535905,2135,2135,2135,2135,0
|
|
20240102,174000,770535905,2135,2135,2135,2135,0
|
|
20240102,173900,770535905,2135,2135,2135,2135,0
|
|
20240102,173800,770535905,2135,2135,2135,2135,0
|
|
20240102,173700,770535905,2135,2135,2135,2135,0
|
|
20240102,173600,770535905,2135,2135,2135,2135,0
|
|
20240102,173500,770535905,2135,2135,2135,2135,0
|
|
20240102,173400,770535905,2135,2135,2135,2135,0
|
|
20240102,173300,770535905,2135,2135,2135,2135,0
|
|
20240102,173200,770535905,2135,2135,2135,2135,0
|
|
20240102,173100,770535905,2135,2135,2135,2135,0
|
|
20240102,173000,770535905,2135,2135,2135,2135,0
|
|
20240102,172900,770535905,2135,2135,2135,2135,0
|
|
20240102,172800,770535905,2135,2135,2135,2135,0
|
|
20240102,172700,770535905,2135,2135,2135,2135,6563
|
|
20240102,172600,770535905,2135,2135,2135,2135,0
|
|
20240102,172500,770535905,2135,2135,2135,2135,0
|
|
20240102,172400,770535905,2135,2135,2135,2135,0
|
|
20240102,172300,770535905,2135,2135,2135,2135,0
|
|
20240102,172200,770535905,2135,2135,2135,2135,0
|
|
20240102,172100,770535905,2135,2135,2135,2135,0
|
|
20240102,172000,770535905,2135,2135,2135,2135,0
|
|
20240102,171900,770535905,2135,2135,2135,2135,0
|
|
20240102,171800,770535905,2135,2135,2135,2135,0
|
|
20240102,171700,770535905,2135,2135,2135,2135,0
|
|
20240102,171600,770535905,2135,2135,2135,2135,0
|
|
20240102,171500,770535905,2135,2135,2135,2135,0
|
|
20240102,171400,770535905,2135,2135,2135,2135,0
|
|
20240102,171300,770535905,2135,2135,2135,2135,0
|
|
20240102,171200,770535905,2135,2135,2135,2135,0
|
|
20240102,171100,770535905,2135,2135,2135,2135,0
|
|
20240102,171000,770535905,2135,2135,2135,2135,0
|
|
20240102,170900,770535905,2135,2135,2135,2135,0
|
|
20240102,170800,770535905,2135,2135,2135,2135,0
|
|
20240102,170700,770535905,2135,2135,2135,2135,0
|
|
20240102,170600,770535905,2135,2135,2135,2135,0
|
|
20240102,170500,770535905,2135,2135,2135,2135,0
|
|
20240102,170400,770535905,2135,2135,2135,2135,0
|
|
20240102,170300,770535905,2135,2135,2135,2135,0
|
|
20240102,170200,770535905,2135,2135,2135,2135,0
|
|
20240102,170100,770535905,2135,2135,2135,2135,0
|
|
20240102,170000,770535905,2135,2135,2135,2135,0
|
|
20240102,165900,770535905,2135,2135,2135,2135,0
|
|
20240102,165800,770535905,2135,2135,2135,2135,0
|
|
20240102,165700,770535905,2135,2135,2135,2135,6563
|
|
20240102,165600,770535905,2135,2135,2135,2135,0
|
|
20240102,165500,770535905,2135,2135,2135,2135,0
|
|
20240102,165400,770535905,2135,2135,2135,2135,0
|
|
20240102,165300,770535905,2135,2135,2135,2135,0
|
|
20240102,165200,770535905,2135,2135,2135,2135,0
|
|
20240102,165100,770535905,2135,2135,2135,2135,0
|
|
20240102,165000,770535905,2135,2135,2135,2135,0
|
|
20240102,164900,770535905,2135,2135,2135,2135,0
|
|
20240102,164800,770535905,2135,2135,2135,2135,0
|
|
20240102,164700,770535905,2135,2135,2135,2135,0
|
|
20240102,164600,770535905,2135,2135,2135,2135,0
|
|
20240102,164500,770535905,2135,2135,2135,2135,0
|
|
20240102,164400,770535905,2135,2135,2135,2135,0
|
|
20240102,164300,770535905,2135,2135,2135,2135,0
|
|
20240102,164200,770535905,2135,2135,2135,2135,0
|
|
20240102,164100,770535905,2135,2135,2135,2135,0
|
|
20240102,164000,770535905,2135,2135,2135,2135,0
|
|
20240102,163900,770535905,2135,2135,2135,2135,0
|
|
20240102,163800,770535905,2135,2135,2135,2135,0
|
|
20240102,163700,770535905,2135,2135,2135,2135,0
|
|
20240102,163600,770535905,2135,2135,2135,2135,0
|
|
20240102,163500,770535905,2135,2135,2135,2135,0
|
|
20240102,163400,770535905,2135,2135,2135,2135,0
|
|
20240102,163300,770535905,2135,2135,2135,2135,0
|
|
20240102,163200,770535905,2135,2135,2135,2135,0
|
|
20240102,163100,770535905,2135,2135,2135,2135,0
|
|
20240102,163000,770535905,2135,2135,2135,2135,0
|
|
20240102,162900,770535905,2135,2135,2135,2135,0
|
|
20240102,162800,770535905,2135,2135,2135,2135,0
|
|
20240102,162700,770535905,2135,2135,2135,2135,6563
|
|
20240102,162600,770535905,2135,2135,2135,2135,0
|
|
20240102,162500,770535905,2135,2135,2135,2135,0
|
|
20240102,162400,770535905,2135,2135,2135,2135,0
|
|
20240102,162300,770535905,2135,2135,2135,2135,0
|
|
20240102,162200,770535905,2135,2135,2135,2135,0
|
|
20240102,162100,770535905,2135,2135,2135,2135,0
|
|
20240102,162000,770535905,2135,2135,2135,2135,0
|
|
20240102,161900,770535905,2135,2135,2135,2135,0
|
|
20240102,161800,770535905,2135,2135,2135,2135,0
|
|
20240102,161700,770535905,2135,2135,2135,2135,0
|
|
20240102,161600,770535905,2135,2135,2135,2135,0
|
|
20240102,161500,770535905,2135,2135,2135,2135,0
|
|
20240102,161400,770535905,2135,2135,2135,2135,0
|
|
20240102,161300,770535905,2135,2135,2135,2135,0
|
|
20240102,161200,770535905,2135,2135,2135,2135,0
|
|
20240102,161100,770535905,2135,2135,2135,2135,0
|
|
20240102,161000,770535905,2135,2135,2135,2135,0
|
|
20240102,160900,770535905,2135,2135,2135,2135,0
|
|
20240102,160800,770535905,2135,2135,2135,2135,0
|
|
20240102,160700,770535905,2135,2135,2135,2135,0
|
|
20240102,160600,770535905,2135,2135,2135,2135,0
|
|
20240102,160500,770535905,2135,2135,2135,2135,0
|
|
20240102,160400,770535905,2135,2135,2135,2135,0
|
|
20240102,160300,770535905,2135,2135,2135,2135,0
|
|
20240102,160200,770535905,2135,2135,2135,2135,0
|
|
20240102,160100,770535905,2135,2135,2135,2135,0
|
|
20240102,160000,770535905,2135,2135,2135,2135,0
|
|
20240102,155900,770535905,2135,2135,2135,2135,0
|
|
20240102,155800,770535905,2135,2135,2135,2135,0
|
|
20240102,155700,770535905,2135,2135,2135,2135,6563
|
|
20240102,155600,770535905,2135,2135,2135,2135,0
|
|
20240102,155500,770535905,2135,2135,2135,2135,0
|
|
20240102,155400,770535905,2135,2135,2135,2135,0
|
|
20240102,155300,770535905,2135,2135,2135,2135,0
|
|
20240102,155200,770535905,2135,2135,2135,2135,0
|
|
20240102,155100,770535905,2135,2135,2135,2135,0
|
|
20240102,155000,770535905,2135,2135,2135,2135,0
|
|
20240102,154900,770535905,2135,2135,2135,2135,0
|
|
20240102,154800,770535905,2135,2135,2135,2135,0
|
|
20240102,154700,770535905,2135,2135,2135,2135,0
|
|
20240102,154600,770535905,2135,2135,2135,2135,0
|
|
20240102,154500,770535905,2135,2135,2135,2135,0
|
|
20240102,154400,770535905,2135,2135,2135,2135,0
|
|
20240102,154300,770535905,2135,2135,2135,2135,0
|
|
20240102,154200,770535905,2135,2135,2135,2135,0
|
|
20240102,154100,770535905,2135,2135,2135,2135,0
|
|
20240102,154000,770535905,2135,2135,2135,2135,0
|
|
20240102,153900,770535905,2135,2135,2135,2135,0
|
|
20240102,153800,770535905,2135,2135,2135,2135,0
|
|
20240102,153700,770535905,2135,2135,2135,2135,0
|
|
20240102,153600,770535905,2135,2135,2135,2135,0
|
|
20240102,153500,770535905,2135,2135,2135,2135,0
|
|
20240102,153400,770535905,2135,2135,2135,2135,0
|
|
20240102,153300,770535905,2135,2135,2135,2135,0
|
|
20240102,153200,770535905,2135,2135,2135,2135,0
|
|
20240102,153100,770535905,2135,2135,2135,2135,0
|
|
20240102,153000,770535905,2135,2135,2135,2135,6563
|
|
20240102,152900,756523900,2130,2130,2130,2130,0
|
|
20240102,152800,756523900,2130,2130,2130,2130,0
|
|
20240102,152700,756523900,2130,2130,2130,2130,0
|
|
20240102,152600,756523900,2130,2130,2130,2130,0
|
|
20240102,152500,756523900,2130,2130,2130,2130,0
|
|
20240102,152400,756523900,2130,2130,2130,2130,0
|
|
20240102,152300,756523900,2130,2130,2130,2130,0
|
|
20240102,152200,756523900,2130,2130,2130,2130,0
|
|
20240102,152100,756523900,2130,2130,2130,2130,0
|
|
20240102,152000,756523900,2130,2130,2130,2130,0
|
|
20240102,151900,756523900,2130,2130,2130,2130,127
|
|
20240102,151800,756253390,2130,2130,2130,2125,691
|
|
20240102,151700,754781565,2130,2130,2130,2130,8
|
|
20240102,151600,754764525,2130,2125,2130,2125,1262
|
|
20240102,151500,752077410,2125,2125,2130,2125,2519
|
|
20240102,151400,746724530,2130,2125,2130,2125,401
|
|
20240102,151300,745872400,2125,2125,2125,2125,505
|
|
20240102,151200,744799275,2125,2130,2130,2125,3349
|
|
20240102,151100,737672125,2130,2135,2135,2130,3175
|
|
20240102,151000,730908625,2135,2135,2140,2130,1054
|
|
20240102,150900,728658330,2135,2135,2135,2135,495
|
|
20240102,150800,727601505,2140,2135,2140,2135,3050
|
|
20240102,150700,721077855,2135,2135,2135,2130,1683
|
|
20240102,150600,717484680,2130,2130,2130,2125,7053
|
|
20240102,150500,702461840,2125,2125,2125,2125,500
|
|
20240102,150400,701399340,2130,2125,2130,2125,773
|
|
20240102,150300,699755100,2125,2125,2125,2125,0
|
|
20240102,150200,699755100,2125,2125,2130,2125,502
|
|
20240102,150100,698688345,2125,2125,2125,2125,54
|
|
20240102,150000,698573595,2125,2125,2125,2125,1090
|
|
20240102,145900,696257345,2125,2125,2125,2125,420
|
|
20240102,145800,695364845,2125,2125,2125,2125,559
|
|
20240102,145700,694176970,2125,2125,2125,2125,200
|
|
20240102,145600,693751970,2125,2125,2130,2125,893
|
|
20240102,145500,691850400,2125,2125,2125,2125,1000
|
|
20240102,145400,689725400,2130,2130,2130,2125,1323
|
|
20240102,145300,686907660,2120,2120,2120,2120,0
|
|
20240102,145200,686907660,2120,2125,2125,2120,7011
|
|
20240102,145100,672044280,2125,2125,2125,2125,4012
|
|
20240102,145000,663518780,2120,2125,2125,2120,814
|
|
20240102,144900,661791635,2125,2125,2125,2120,405
|
|
20240102,144800,660932325,2125,2120,2125,2120,24
|
|
20240102,144700,660881330,2125,2125,2125,2125,493
|
|
20240102,144600,659833705,2120,2120,2120,2120,1000
|
|
20240102,144500,657713705,2125,2125,2125,2125,0
|
|
20240102,144400,657713705,2125,2125,2125,2125,350
|
|
20240102,144300,656969955,2125,2120,2125,2120,267
|
|
20240102,144200,656402640,2120,2120,2120,2120,1000
|
|
20240102,144100,654282640,2125,2125,2125,2125,801
|
|
20240102,144000,652580515,2125,2125,2125,2125,100
|
|
20240102,143900,652368015,2125,2125,2125,2125,2843
|
|
20240102,143800,646326640,2125,2120,2125,2120,571
|
|
20240102,143700,645113270,2125,2120,2125,2120,307
|
|
20240102,143600,644462395,2125,2125,2125,2125,92
|
|
20240102,143500,644266895,2125,2125,2125,2125,0
|
|
20240102,143400,644266895,2125,2125,2125,2125,569
|
|
20240102,143300,643057770,2125,2125,2125,2125,10
|
|
20240102,143200,643036520,2125,2125,2125,2125,101
|
|
20240102,143100,642821895,2120,2120,2120,2120,1000
|
|
20240102,143000,640701895,2125,2125,2125,2125,0
|
|
20240102,142900,640701895,2125,2125,2125,2125,470
|
|
20240102,142800,639703145,2125,2120,2125,2120,2
|
|
20240102,142700,639698900,2120,2125,2125,2120,260
|
|
20240102,142600,639146950,2120,2120,2120,2115,2310
|
|
20240102,142500,634249800,2120,2120,2120,2120,300
|
|
20240102,142400,633613800,2120,2120,2120,2120,484
|
|
20240102,142300,632587720,2120,2115,2120,2115,295
|
|
20240102,142200,631963690,2120,2120,2120,2120,1
|
|
20240102,142100,631961570,2120,2120,2120,2120,11
|
|
20240102,142000,631938250,2120,2120,2120,2120,2
|
|
20240102,141900,631934010,2115,2120,2120,2115,977
|
|
20240102,141800,629865155,2120,2120,2120,2120,144
|
|
20240102,141700,629559875,2120,2120,2120,2120,66
|
|
20240102,141600,629419955,2120,2120,2120,2120,360
|
|
20240102,141500,628656755,2120,2115,2120,2115,2501
|
|
20240102,141400,623367135,2120,2120,2120,2120,1552
|
|
20240102,141300,620076895,2120,2120,2120,2120,3000
|
|
20240102,141200,613716895,2125,2120,2125,2120,37
|
|
20240102,141100,613638340,2120,2120,2125,2120,897
|
|
20240102,141000,611736695,2125,2120,2125,2120,9579
|
|
20240102,140900,591429200,2120,2120,2120,2120,1
|
|
20240102,140800,591427080,2110,2120,2120,2110,1695
|
|
20240102,140700,587835610,2110,2120,2120,2110,420
|
|
20240102,140600,586947310,2120,2120,2120,2120,2
|
|
20240102,140500,586943070,2115,2115,2115,2115,1
|
|
20240102,140400,586940955,2120,2120,2120,2120,1
|
|
20240102,140300,586938835,2115,2110,2115,2110,355
|
|
20240102,140200,586189735,2110,2120,2120,2110,713
|
|
20240102,140100,584682935,2120,2120,2120,2120,69
|
|
20240102,140000,584536655,2120,2120,2120,2120,1
|
|
20240102,135900,584534535,2120,2120,2120,2120,50
|
|
20240102,135800,584428535,2120,2120,2120,2120,0
|
|
20240102,135700,584428535,2120,2120,2120,2120,0
|
|
20240102,135600,584428535,2120,2120,2120,2120,200
|
|
20240102,135500,584004535,2120,2120,2120,2120,0
|
|
20240102,135400,584004535,2120,2120,2120,2120,0
|
|
20240102,135300,584004535,2120,2120,2120,2120,1
|
|
20240102,135200,584002415,2110,2120,2120,2110,2
|
|
20240102,135100,583998185,2110,2110,2110,2110,0
|
|
20240102,135000,583998185,2110,2120,2120,2110,1003
|
|
20240102,134900,581879945,2120,2120,2120,2120,111
|
|
20240102,134800,581644625,2115,2110,2115,2110,22270
|
|
20240102,134700,534646305,2110,2110,2110,2110,39
|
|
20240102,134600,534564015,2115,2110,2115,2110,299
|
|
20240102,134500,533932630,2115,2115,2115,2115,401
|
|
20240102,134400,533084515,2115,2115,2115,2115,1480
|
|
20240102,134300,529954315,2115,2115,2115,2115,10
|
|
20240102,134200,529933165,2110,2110,2110,2110,492
|
|
20240102,134100,528895045,2115,2115,2115,2115,0
|
|
20240102,134000,528895045,2115,2115,2115,2115,243
|
|
20240102,133900,528381100,2115,2110,2115,2110,51
|
|
20240102,133800,528273240,2115,2115,2115,2115,0
|
|
20240102,133700,528273240,2115,2120,2120,2115,944
|
|
20240102,133600,526274470,2115,2115,2115,2115,0
|
|
20240102,133500,526274470,2115,2115,2115,2115,270
|
|
20240102,133400,525703420,2120,2120,2120,2120,1
|
|
20240102,133300,525701300,2115,2115,2115,2115,102
|
|
20240102,133200,525485570,2115,2115,2115,2115,1737
|
|
20240102,133100,521811815,2115,2115,2115,2115,102
|
|
20240102,133000,521596085,2115,2115,2115,2115,50
|
|
20240102,132900,521490335,2110,2110,2110,2110,241
|
|
20240102,132800,520981825,2115,2115,2115,2110,112
|
|
20240102,132700,520745450,2115,2115,2115,2115,10
|
|
20240102,132600,520724300,2115,2115,2115,2115,0
|
|
20240102,132500,520724300,2115,2115,2115,2115,3
|
|
20240102,132400,520717955,2115,2115,2115,2115,0
|
|
20240102,132300,520717955,2115,2115,2115,2115,3
|
|
20240102,132200,520711610,2115,2115,2115,2115,840
|
|
20240102,132100,518935010,2115,2115,2115,2115,133
|
|
20240102,132000,518653715,2115,2115,2115,2115,10
|
|
20240102,131900,518632565,2115,2115,2115,2115,0
|
|
20240102,131800,518632565,2115,2115,2115,2115,1
|
|
20240102,131700,518630450,2115,2115,2115,2115,242
|
|
20240102,131600,518118620,2110,2110,2110,2110,89
|
|
20240102,131500,517930830,2110,2110,2110,2110,25
|
|
20240102,131400,517878080,2115,2115,2115,2115,1
|
|
20240102,131300,517875965,2110,2110,2110,2110,4882
|
|
20240102,131200,507574945,2110,2110,2110,2110,200
|
|
20240102,131100,507152945,2110,2110,2110,2110,0
|
|
20240102,131000,507152945,2110,2110,2110,2110,1000
|
|
20240102,130900,505042945,2115,2115,2115,2115,742
|
|
20240102,130800,503473615,2120,2120,2120,2120,20
|
|
20240102,130700,503431215,2120,2120,2120,2120,19
|
|
20240102,130600,503390935,2120,2120,2120,2120,1
|
|
20240102,130500,503388815,2115,2115,2115,2115,5695
|
|
20240102,130400,491343890,2115,2110,2115,2110,1104
|
|
20240102,130300,489013950,2115,2115,2115,2115,7
|
|
20240102,130200,488999145,2110,2110,2110,2110,0
|
|
20240102,130100,488999145,2110,2110,2115,2110,566
|
|
20240102,130000,487804880,2115,2115,2115,2115,0
|
|
20240102,125900,487804880,2115,2115,2115,2115,0
|
|
20240102,125800,487804880,2115,2115,2115,2115,841
|
|
20240102,125700,486026165,2115,2115,2115,2115,7
|
|
20240102,125600,486011360,2115,2115,2115,2115,0
|
|
20240102,125500,486011360,2115,2115,2115,2115,0
|
|
20240102,125400,486011360,2115,2115,2115,2115,0
|
|
20240102,125300,486011360,2115,2115,2115,2115,0
|
|
20240102,125200,486011360,2115,2115,2115,2115,0
|
|
20240102,125100,486011360,2115,2115,2115,2115,0
|
|
20240102,125000,486011360,2115,2115,2115,2115,0
|
|
20240102,124900,486011360,2115,2115,2115,2115,1
|
|
20240102,124800,486009245,2115,2115,2115,2115,0
|
|
20240102,124700,486009245,2115,2115,2115,2115,200
|
|
20240102,124600,485586245,2115,2115,2115,2115,2
|
|
20240102,124500,485582015,2115,2115,2115,2115,237
|
|
20240102,124400,485080760,2115,2115,2115,2115,347
|
|
20240102,124300,484346855,2110,2115,2115,2110,7
|
|
20240102,124200,484332055,2115,2115,2115,2115,6
|
|
20240102,124100,484319365,2120,2120,2120,2120,0
|
|
20240102,124000,484319365,2120,2110,2120,2110,2598
|
|
20240102,123900,478837065,2115,2115,2115,2115,702
|
|
20240102,123800,477352335,2110,2110,2110,2110,357
|
|
20240102,123700,476599065,2115,2115,2115,2115,500
|
|
20240102,123600,475541565,2115,2115,2115,2115,1608
|
|
20240102,123500,472140645,2120,2120,2120,2120,0
|
|
20240102,123400,472140645,2120,2120,2120,2120,0
|
|
20240102,123300,472140645,2120,2115,2120,2115,301
|
|
20240102,123200,471504025,2115,2115,2115,2115,30
|
|
20240102,123100,471440575,2120,2120,2120,2120,94
|
|
20240102,123000,471241295,2115,2115,2115,2115,716
|
|
20240102,122900,469726955,2115,2115,2115,2115,0
|
|
20240102,122800,469726955,2115,2115,2115,2115,0
|
|
20240102,122700,469726955,2115,2110,2115,2110,2063
|
|
20240102,122600,465370325,2110,2110,2110,2110,277
|
|
20240102,122500,464785855,2110,2110,2110,2110,1037
|
|
20240102,122400,462597785,2110,2110,2110,2110,3816
|
|
20240102,122300,454546025,2110,2115,2115,2110,17
|
|
20240102,122200,454510100,2115,2115,2115,2115,1000
|
|
20240102,122100,452395100,2115,2115,2115,2110,1269
|
|
20240102,122000,449711170,2115,2115,2115,2115,0
|
|
20240102,121900,449711170,2115,2115,2115,2115,0
|
|
20240102,121800,449711170,2115,2115,2115,2115,100
|
|
20240102,121700,449499670,2115,2115,2115,2115,0
|
|
20240102,121600,449499670,2115,2115,2115,2115,50
|
|
20240102,121500,449393920,2115,2115,2115,2115,13
|
|
20240102,121400,449366425,2115,2115,2115,2115,30
|
|
20240102,121300,449302975,2115,2115,2115,2115,0
|
|
20240102,121200,449302975,2115,2110,2115,2110,486
|
|
20240102,121100,448275440,2115,2115,2115,2115,0
|
|
20240102,121000,448275440,2115,2115,2115,2115,10
|
|
20240102,120900,448254290,2115,2115,2115,2115,18
|
|
20240102,120800,448216220,2110,2110,2110,2110,500
|
|
20240102,120700,447161220,2115,2115,2120,2115,6697
|
|
20240102,120600,432997060,2120,2120,2120,2120,0
|
|
20240102,120500,432997060,2120,2105,2120,2105,806
|
|
20240102,120400,431296480,2110,2110,2110,2105,489
|
|
20240102,120300,430266630,2110,2120,2120,2110,2449
|
|
20240102,120200,425098065,2115,2115,2115,2115,274
|
|
20240102,120100,424518555,2120,2120,2120,2115,7
|
|
20240102,120000,424503740,2115,2115,2115,2115,667
|
|
20240102,115900,423093035,2120,2115,2120,2115,251
|
|
20240102,115800,422562165,2115,2115,2115,2115,1355
|
|
20240102,115700,419696340,2115,2115,2115,2115,53
|
|
20240102,115600,419584245,2115,2115,2115,2115,0
|
|
20240102,115500,419584245,2115,2110,2115,2110,23
|
|
20240102,115400,419535620,2115,2115,2115,2115,0
|
|
20240102,115300,419535620,2115,2115,2115,2115,1
|
|
20240102,115200,419533505,2115,2115,2115,2110,3949
|
|
20240102,115100,411196095,2115,2115,2115,2115,3
|
|
20240102,115000,411189750,2115,2115,2115,2115,0
|
|
20240102,114900,411189750,2115,2110,2115,2110,221
|
|
20240102,114800,410722385,2115,2110,2115,2110,336
|
|
20240102,114700,410013420,2115,2115,2115,2115,27
|
|
20240102,114600,409956315,2115,2115,2115,2115,0
|
|
20240102,114500,409956315,2115,2115,2115,2115,10
|
|
20240102,114400,409935165,2115,2115,2115,2115,8
|
|
20240102,114300,409918245,2115,2115,2115,2115,253
|
|
20240102,114200,409383150,2115,2115,2115,2115,395
|
|
20240102,114100,408547725,2115,2115,2115,2110,367
|
|
20240102,114000,407771750,2110,2115,2115,2110,1014
|
|
20240102,113900,405627160,2115,2115,2115,2115,5
|
|
20240102,113800,405616585,2120,2120,2120,2120,0
|
|
20240102,113700,405616585,2120,2115,2120,2110,4053
|
|
20240102,113600,397061875,2120,2120,2120,2120,0
|
|
20240102,113500,397061875,2120,2115,2120,2115,401
|
|
20240102,113400,396212255,2115,2115,2115,2115,555
|
|
20240102,113300,395038430,2115,2110,2115,2110,200
|
|
20240102,113200,394616420,2115,2115,2115,2115,2
|
|
20240102,113100,394612190,2115,2115,2115,2115,0
|
|
20240102,113000,394612190,2115,2115,2115,2115,0
|
|
20240102,112900,394612190,2115,2115,2115,2115,829
|
|
20240102,112800,392858855,2115,2115,2115,2115,1000
|
|
20240102,112700,390743855,2120,2110,2120,2110,251
|
|
20240102,112600,390214235,2120,2120,2120,2120,829
|
|
20240102,112500,388456755,2120,2115,2120,2115,7470
|
|
20240102,112400,372657700,2110,2115,2115,2110,985
|
|
20240102,112300,370579345,2110,2115,2115,2110,886
|
|
20240102,112200,368705730,2110,2115,2115,2105,2373
|
|
20240102,112100,363694070,2110,2110,2110,2110,1582
|
|
20240102,112000,360356050,2110,2110,2110,2110,617
|
|
20240102,111900,359054180,2100,2105,2110,2100,23538
|
|
20240102,111800,309615135,2105,2100,2105,2100,1005
|
|
20240102,111700,307499635,2100,2100,2100,2100,688
|
|
20240102,111600,306054835,2100,2100,2100,2100,2076
|
|
20240102,111500,301695235,2100,2100,2105,2100,23665
|
|
20240102,111400,251998730,2105,2105,2105,2105,857
|
|
20240102,111300,250194745,2100,2110,2110,2100,1664
|
|
20240102,111200,246690860,2100,2100,2100,2100,70
|
|
20240102,111100,246543860,2110,2105,2110,2105,101
|
|
20240102,111000,246331250,2110,2110,2110,2110,0
|
|
20240102,110900,246331250,2110,2110,2110,2110,0
|
|
20240102,110800,246331250,2110,2110,2110,2110,0
|
|
20240102,110700,246331250,2110,2105,2110,2105,106
|
|
20240102,110600,246107865,2105,2105,2105,2105,9247
|
|
20240102,110500,226642930,2110,2110,2110,2110,0
|
|
20240102,110400,226642930,2110,2105,2110,2105,159
|
|
20240102,110300,226307530,2110,2110,2110,2110,1000
|
|
20240102,110200,224197530,2110,2105,2110,2105,101
|
|
20240102,110100,223984920,2105,2110,2110,2105,547
|
|
20240102,110000,222833250,2110,2110,2110,2110,1
|
|
20240102,105900,222831140,2105,2110,2110,2105,2500
|
|
20240102,105800,217561140,2105,2110,2110,2105,2296
|
|
20240102,105700,212726620,2105,2105,2105,2105,104
|
|
20240102,105600,212507700,2110,2110,2110,2110,25
|
|
20240102,105500,212454950,2100,2100,2110,2100,1243
|
|
20240102,105400,209844640,2105,2100,2105,2100,7010
|
|
20240102,105300,195123590,2100,2105,2105,2100,1365
|
|
20240102,105200,192257035,2105,2105,2105,2105,451
|
|
20240102,105100,191307680,2105,2105,2105,2105,22
|
|
20240102,105000,191261370,2105,2105,2105,2105,4007
|
|
20240102,104900,182826635,2110,2110,2110,2105,59
|
|
20240102,104800,182702155,2110,2105,2110,2105,204
|
|
20240102,104700,182272730,2105,2105,2105,2105,9
|
|
20240102,104600,182253785,2105,2100,2105,2100,1501
|
|
20240102,104500,179101680,2105,2105,2105,2105,1500
|
|
20240102,104400,175944180,2105,2105,2105,2105,6668
|
|
20240102,104300,161908040,2115,2115,2115,2115,1
|
|
20240102,104200,161905925,2105,2105,2105,2105,4
|
|
20240102,104100,161897505,2105,2105,2105,2105,0
|
|
20240102,104000,161897505,2105,2110,2110,2105,1036
|
|
20240102,103900,159711625,2115,2115,2115,2115,0
|
|
20240102,103800,159711625,2115,2115,2115,2115,0
|
|
20240102,103700,159711625,2115,2115,2115,2110,254
|
|
20240102,103600,159174425,2115,2115,2115,2115,0
|
|
20240102,103500,159174425,2115,2110,2115,2110,245
|
|
20240102,103400,158657470,2110,2110,2110,2110,1
|
|
20240102,103300,158655360,2110,2110,2110,2110,572
|
|
20240102,103200,157448440,2110,2110,2110,2110,889
|
|
20240102,103100,155572650,2110,2110,2110,2110,1964
|
|
20240102,103000,151428610,2115,2115,2115,2115,50
|
|
20240102,102900,151322860,2115,2115,2115,2115,1
|
|
20240102,102800,151320745,2110,2115,2115,2110,267
|
|
20240102,102700,150757370,2110,2110,2110,2110,53
|
|
20240102,102600,150645540,2110,2110,2110,2110,2
|
|
20240102,102500,150641320,2110,2110,2110,2110,100
|
|
20240102,102400,150430320,2115,2105,2115,2105,8
|
|
20240102,102300,150413460,2105,2105,2105,2100,1086
|
|
20240102,102200,148127470,2105,2105,2105,2105,22
|
|
20240102,102100,148081160,2105,2105,2105,2100,10949
|
|
20240102,102000,125052845,2105,2105,2105,2105,400
|
|
20240102,101900,124210845,2105,2120,2120,2105,1453
|
|
20240102,101800,121152265,2105,2120,2120,2105,2002
|
|
20240102,101700,116925245,2115,2115,2115,2110,1036
|
|
20240102,101600,114734110,2115,2120,2120,2115,1547
|
|
20240102,101500,111459295,2120,2120,2120,2120,2304
|
|
20240102,101400,106574815,2115,2110,2115,2110,3684
|
|
20240102,101300,98783895,2110,2105,2110,2105,1132
|
|
20240102,101200,96400885,2105,2105,2105,2105,500
|
|
20240102,101100,95348385,2105,2110,2110,2105,334
|
|
20240102,101000,94643955,2115,2115,2115,2110,6914
|
|
20240102,100900,80045910,2120,2120,2120,2120,567
|
|
20240102,100800,78843870,2120,2110,2120,2110,887
|
|
20240102,100700,76970295,2110,2125,2125,2110,6334
|
|
20240102,100600,63586155,2120,2130,2130,2120,3222
|
|
20240102,100500,56749965,2130,2120,2130,2120,10095
|
|
20240102,100400,35348555,2120,2105,2120,2100,6215
|
|
20240102,100300,22230030,2100,2115,2115,2100,51
|
|
20240102,100200,22122915,2095,2110,2115,2095,653
|
|
20240102,100100,20747360,2110,2110,2110,2110,3
|
|
20240102,100000,20741030,2110,2110,2120,2100,9835
|