585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,194100,1010588975,2845,2845,2845,2845,0
|
|
20240102,194000,1010588975,2845,2845,2845,2845,0
|
|
20240102,193900,1010588975,2845,2845,2845,2845,0
|
|
20240102,193800,1010588975,2845,2845,2845,2845,0
|
|
20240102,193700,1010588975,2845,2845,2845,2845,0
|
|
20240102,193600,1010588975,2845,2845,2845,2845,0
|
|
20240102,193500,1010588975,2845,2845,2845,2845,0
|
|
20240102,193400,1010588975,2845,2845,2845,2845,0
|
|
20240102,193300,1010588975,2845,2845,2845,2845,0
|
|
20240102,193200,1010588975,2845,2845,2845,2845,0
|
|
20240102,193100,1010588975,2845,2845,2845,2845,0
|
|
20240102,193000,1010588975,2845,2845,2845,2845,0
|
|
20240102,192900,1010588975,2845,2845,2845,2845,0
|
|
20240102,192800,1010588975,2845,2845,2845,2845,0
|
|
20240102,192700,1010588975,2845,2845,2845,2845,0
|
|
20240102,192600,1010588975,2845,2845,2845,2845,0
|
|
20240102,192500,1010588975,2845,2845,2845,2845,0
|
|
20240102,192400,1010588975,2845,2845,2845,2845,0
|
|
20240102,192300,1010588975,2845,2845,2845,2845,0
|
|
20240102,192200,1010588975,2845,2845,2845,2845,0
|
|
20240102,192100,1010588975,2845,2845,2845,2845,0
|
|
20240102,192000,1010588975,2845,2845,2845,2845,0
|
|
20240102,191900,1010588975,2845,2845,2845,2845,0
|
|
20240102,191800,1010588975,2845,2845,2845,2845,0
|
|
20240102,191700,1010588975,2845,2845,2845,2845,0
|
|
20240102,191600,1010588975,2845,2845,2845,2845,0
|
|
20240102,191500,1010588975,2845,2845,2845,2845,0
|
|
20240102,191400,1010588975,2845,2845,2845,2845,0
|
|
20240102,191300,1010588975,2845,2845,2845,2845,0
|
|
20240102,191200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,191100,1010588975,2845,2845,2845,2845,0
|
|
20240102,191000,1010588975,2845,2845,2845,2845,0
|
|
20240102,190900,1010588975,2845,2845,2845,2845,0
|
|
20240102,190800,1010588975,2845,2845,2845,2845,0
|
|
20240102,190700,1010588975,2845,2845,2845,2845,0
|
|
20240102,190600,1010588975,2845,2845,2845,2845,0
|
|
20240102,190500,1010588975,2845,2845,2845,2845,0
|
|
20240102,190400,1010588975,2845,2845,2845,2845,0
|
|
20240102,190300,1010588975,2845,2845,2845,2845,0
|
|
20240102,190200,1010588975,2845,2845,2845,2845,0
|
|
20240102,190100,1010588975,2845,2845,2845,2845,0
|
|
20240102,190000,1010588975,2845,2845,2845,2845,0
|
|
20240102,185900,1010588975,2845,2845,2845,2845,0
|
|
20240102,185800,1010588975,2845,2845,2845,2845,0
|
|
20240102,185700,1010588975,2845,2845,2845,2845,0
|
|
20240102,185600,1010588975,2845,2845,2845,2845,0
|
|
20240102,185500,1010588975,2845,2845,2845,2845,0
|
|
20240102,185400,1010588975,2845,2845,2845,2845,0
|
|
20240102,185300,1010588975,2845,2845,2845,2845,0
|
|
20240102,185200,1010588975,2845,2845,2845,2845,0
|
|
20240102,185100,1010588975,2845,2845,2845,2845,0
|
|
20240102,185000,1010588975,2845,2845,2845,2845,0
|
|
20240102,184900,1010588975,2845,2845,2845,2845,0
|
|
20240102,184800,1010588975,2845,2845,2845,2845,0
|
|
20240102,184700,1010588975,2845,2845,2845,2845,0
|
|
20240102,184600,1010588975,2845,2845,2845,2845,0
|
|
20240102,184500,1010588975,2845,2845,2845,2845,0
|
|
20240102,184400,1010588975,2845,2845,2845,2845,0
|
|
20240102,184300,1010588975,2845,2845,2845,2845,0
|
|
20240102,184200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,184100,1010588975,2845,2845,2845,2845,0
|
|
20240102,184000,1010588975,2845,2845,2845,2845,0
|
|
20240102,183900,1010588975,2845,2845,2845,2845,0
|
|
20240102,183800,1010588975,2845,2845,2845,2845,0
|
|
20240102,183700,1010588975,2845,2845,2845,2845,0
|
|
20240102,183600,1010588975,2845,2845,2845,2845,0
|
|
20240102,183500,1010588975,2845,2845,2845,2845,0
|
|
20240102,183400,1010588975,2845,2845,2845,2845,0
|
|
20240102,183300,1010588975,2845,2845,2845,2845,0
|
|
20240102,183200,1010588975,2845,2845,2845,2845,0
|
|
20240102,183100,1010588975,2845,2845,2845,2845,0
|
|
20240102,183000,1010588975,2845,2845,2845,2845,0
|
|
20240102,182900,1010588975,2845,2845,2845,2845,0
|
|
20240102,182800,1010588975,2845,2845,2845,2845,0
|
|
20240102,182700,1010588975,2845,2845,2845,2845,0
|
|
20240102,182600,1010588975,2845,2845,2845,2845,0
|
|
20240102,182500,1010588975,2845,2845,2845,2845,0
|
|
20240102,182400,1010588975,2845,2845,2845,2845,0
|
|
20240102,182300,1010588975,2845,2845,2845,2845,0
|
|
20240102,182200,1010588975,2845,2845,2845,2845,0
|
|
20240102,182100,1010588975,2845,2845,2845,2845,0
|
|
20240102,182000,1010588975,2845,2845,2845,2845,0
|
|
20240102,181900,1010588975,2845,2845,2845,2845,0
|
|
20240102,181800,1010588975,2845,2845,2845,2845,0
|
|
20240102,181700,1010588975,2845,2845,2845,2845,0
|
|
20240102,181600,1010588975,2845,2845,2845,2845,0
|
|
20240102,181500,1010588975,2845,2845,2845,2845,0
|
|
20240102,181400,1010588975,2845,2845,2845,2845,0
|
|
20240102,181300,1010588975,2845,2845,2845,2845,0
|
|
20240102,181200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,181100,1010588975,2845,2845,2845,2845,0
|
|
20240102,181000,1010588975,2845,2845,2845,2845,0
|
|
20240102,180900,1010588975,2845,2845,2845,2845,0
|
|
20240102,180800,1010588975,2845,2845,2845,2845,0
|
|
20240102,180700,1010588975,2845,2845,2845,2845,0
|
|
20240102,180600,1010588975,2845,2845,2845,2845,0
|
|
20240102,180500,1010588975,2845,2845,2845,2845,0
|
|
20240102,180400,1010588975,2845,2845,2845,2845,0
|
|
20240102,180300,1010588975,2845,2845,2845,2845,0
|
|
20240102,180200,1010588975,2845,2845,2845,2845,0
|
|
20240102,180100,1010588975,2845,2845,2845,2845,0
|
|
20240102,180000,1010588975,2845,2845,2845,2845,0
|
|
20240102,175900,1010588975,2845,2845,2845,2845,0
|
|
20240102,175800,1010588975,2845,2845,2845,2845,0
|
|
20240102,175700,1010588975,2845,2845,2845,2845,0
|
|
20240102,175600,1010588975,2845,2845,2845,2845,0
|
|
20240102,175500,1010588975,2845,2845,2845,2845,0
|
|
20240102,175400,1010588975,2845,2845,2845,2845,0
|
|
20240102,175300,1010588975,2845,2845,2845,2845,0
|
|
20240102,175200,1010588975,2845,2845,2845,2845,0
|
|
20240102,175100,1010588975,2845,2845,2845,2845,0
|
|
20240102,175000,1010588975,2845,2845,2845,2845,0
|
|
20240102,174900,1010588975,2845,2845,2845,2845,0
|
|
20240102,174800,1010588975,2845,2845,2845,2845,0
|
|
20240102,174700,1010588975,2845,2845,2845,2845,0
|
|
20240102,174600,1010588975,2845,2845,2845,2845,0
|
|
20240102,174500,1010588975,2845,2845,2845,2845,0
|
|
20240102,174400,1010588975,2845,2845,2845,2845,0
|
|
20240102,174300,1010588975,2845,2845,2845,2845,0
|
|
20240102,174200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,174100,1010588975,2845,2845,2845,2845,0
|
|
20240102,174000,1010588975,2845,2845,2845,2845,0
|
|
20240102,173900,1010588975,2845,2845,2845,2845,0
|
|
20240102,173800,1010588975,2845,2845,2845,2845,0
|
|
20240102,173700,1010588975,2845,2845,2845,2845,0
|
|
20240102,173600,1010588975,2845,2845,2845,2845,0
|
|
20240102,173500,1010588975,2845,2845,2845,2845,0
|
|
20240102,173400,1010588975,2845,2845,2845,2845,0
|
|
20240102,173300,1010588975,2845,2845,2845,2845,0
|
|
20240102,173200,1010588975,2845,2845,2845,2845,0
|
|
20240102,173100,1010588975,2845,2845,2845,2845,0
|
|
20240102,173000,1010588975,2845,2845,2845,2845,0
|
|
20240102,172900,1010588975,2845,2845,2845,2845,0
|
|
20240102,172800,1010588975,2845,2845,2845,2845,0
|
|
20240102,172700,1010588975,2845,2845,2845,2845,0
|
|
20240102,172600,1010588975,2845,2845,2845,2845,0
|
|
20240102,172500,1010588975,2845,2845,2845,2845,0
|
|
20240102,172400,1010588975,2845,2845,2845,2845,0
|
|
20240102,172300,1010588975,2845,2845,2845,2845,0
|
|
20240102,172200,1010588975,2845,2845,2845,2845,0
|
|
20240102,172100,1010588975,2845,2845,2845,2845,0
|
|
20240102,172000,1010588975,2845,2845,2845,2845,0
|
|
20240102,171900,1010588975,2845,2845,2845,2845,0
|
|
20240102,171800,1010588975,2845,2845,2845,2845,0
|
|
20240102,171700,1010588975,2845,2845,2845,2845,0
|
|
20240102,171600,1010588975,2845,2845,2845,2845,0
|
|
20240102,171500,1010588975,2845,2845,2845,2845,0
|
|
20240102,171400,1010588975,2845,2845,2845,2845,0
|
|
20240102,171300,1010588975,2845,2845,2845,2845,0
|
|
20240102,171200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,171100,1010588975,2845,2845,2845,2845,0
|
|
20240102,171000,1010588975,2845,2845,2845,2845,0
|
|
20240102,170900,1010588975,2845,2845,2845,2845,0
|
|
20240102,170800,1010588975,2845,2845,2845,2845,0
|
|
20240102,170700,1010588975,2845,2845,2845,2845,0
|
|
20240102,170600,1010588975,2845,2845,2845,2845,0
|
|
20240102,170500,1010588975,2845,2845,2845,2845,0
|
|
20240102,170400,1010588975,2845,2845,2845,2845,0
|
|
20240102,170300,1010588975,2845,2845,2845,2845,0
|
|
20240102,170200,1010588975,2845,2845,2845,2845,0
|
|
20240102,170100,1010588975,2845,2845,2845,2845,0
|
|
20240102,170000,1010588975,2845,2845,2845,2845,0
|
|
20240102,165900,1010588975,2845,2845,2845,2845,0
|
|
20240102,165800,1010588975,2845,2845,2845,2845,0
|
|
20240102,165700,1010588975,2845,2845,2845,2845,0
|
|
20240102,165600,1010588975,2845,2845,2845,2845,0
|
|
20240102,165500,1010588975,2845,2845,2845,2845,0
|
|
20240102,165400,1010588975,2845,2845,2845,2845,0
|
|
20240102,165300,1010588975,2845,2845,2845,2845,0
|
|
20240102,165200,1010588975,2845,2845,2845,2845,0
|
|
20240102,165100,1010588975,2845,2845,2845,2845,0
|
|
20240102,165000,1010588975,2845,2845,2845,2845,0
|
|
20240102,164900,1010588975,2845,2845,2845,2845,0
|
|
20240102,164800,1010588975,2845,2845,2845,2845,0
|
|
20240102,164700,1010588975,2845,2845,2845,2845,0
|
|
20240102,164600,1010588975,2845,2845,2845,2845,0
|
|
20240102,164500,1010588975,2845,2845,2845,2845,0
|
|
20240102,164400,1010588975,2845,2845,2845,2845,0
|
|
20240102,164300,1010588975,2845,2845,2845,2845,0
|
|
20240102,164200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,164100,1010588975,2845,2845,2845,2845,0
|
|
20240102,164000,1010588975,2845,2845,2845,2845,0
|
|
20240102,163900,1010588975,2845,2845,2845,2845,0
|
|
20240102,163800,1010588975,2845,2845,2845,2845,0
|
|
20240102,163700,1010588975,2845,2845,2845,2845,0
|
|
20240102,163600,1010588975,2845,2845,2845,2845,0
|
|
20240102,163500,1010588975,2845,2845,2845,2845,0
|
|
20240102,163400,1010588975,2845,2845,2845,2845,0
|
|
20240102,163300,1010588975,2845,2845,2845,2845,0
|
|
20240102,163200,1010588975,2845,2845,2845,2845,0
|
|
20240102,163100,1010588975,2845,2845,2845,2845,0
|
|
20240102,163000,1010588975,2845,2845,2845,2845,0
|
|
20240102,162900,1010588975,2845,2845,2845,2845,0
|
|
20240102,162800,1010588975,2845,2845,2845,2845,0
|
|
20240102,162700,1010588975,2845,2845,2845,2845,0
|
|
20240102,162600,1010588975,2845,2845,2845,2845,0
|
|
20240102,162500,1010588975,2845,2845,2845,2845,0
|
|
20240102,162400,1010588975,2845,2845,2845,2845,0
|
|
20240102,162300,1010588975,2845,2845,2845,2845,0
|
|
20240102,162200,1010588975,2845,2845,2845,2845,0
|
|
20240102,162100,1010588975,2845,2845,2845,2845,0
|
|
20240102,162000,1010588975,2845,2845,2845,2845,0
|
|
20240102,161900,1010588975,2845,2845,2845,2845,0
|
|
20240102,161800,1010588975,2845,2845,2845,2845,0
|
|
20240102,161700,1010588975,2845,2845,2845,2845,0
|
|
20240102,161600,1010588975,2845,2845,2845,2845,0
|
|
20240102,161500,1010588975,2845,2845,2845,2845,0
|
|
20240102,161400,1010588975,2845,2845,2845,2845,0
|
|
20240102,161300,1010588975,2845,2845,2845,2845,0
|
|
20240102,161200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,161100,1010588975,2845,2845,2845,2845,0
|
|
20240102,161000,1010588975,2845,2845,2845,2845,0
|
|
20240102,160900,1010588975,2845,2845,2845,2845,0
|
|
20240102,160800,1010588975,2845,2845,2845,2845,0
|
|
20240102,160700,1010588975,2845,2845,2845,2845,0
|
|
20240102,160600,1010588975,2845,2845,2845,2845,0
|
|
20240102,160500,1010588975,2845,2845,2845,2845,0
|
|
20240102,160400,1010588975,2845,2845,2845,2845,0
|
|
20240102,160300,1010588975,2845,2845,2845,2845,0
|
|
20240102,160200,1010588975,2845,2845,2845,2845,0
|
|
20240102,160100,1010588975,2845,2845,2845,2845,0
|
|
20240102,160000,1010588975,2845,2845,2845,2845,0
|
|
20240102,155900,1010588975,2845,2845,2845,2845,0
|
|
20240102,155800,1010588975,2845,2845,2845,2845,0
|
|
20240102,155700,1010588975,2845,2845,2845,2845,0
|
|
20240102,155600,1010588975,2845,2845,2845,2845,0
|
|
20240102,155500,1010588975,2845,2845,2845,2845,0
|
|
20240102,155400,1010588975,2845,2845,2845,2845,0
|
|
20240102,155300,1010588975,2845,2845,2845,2845,0
|
|
20240102,155200,1010588975,2845,2845,2845,2845,0
|
|
20240102,155100,1010588975,2845,2845,2845,2845,0
|
|
20240102,155000,1010588975,2845,2845,2845,2845,0
|
|
20240102,154900,1010588975,2845,2845,2845,2845,0
|
|
20240102,154800,1010588975,2845,2845,2845,2845,0
|
|
20240102,154700,1010588975,2845,2845,2845,2845,0
|
|
20240102,154600,1010588975,2845,2845,2845,2845,0
|
|
20240102,154500,1010588975,2845,2845,2845,2845,0
|
|
20240102,154400,1010588975,2845,2845,2845,2845,0
|
|
20240102,154300,1010588975,2845,2845,2845,2845,0
|
|
20240102,154200,1010588975,2845,2845,2845,2845,6846
|
|
20240102,154100,1010588975,2845,2845,2845,2845,0
|
|
20240102,154000,1010588975,2845,2845,2845,2845,0
|
|
20240102,153900,1010588975,2845,2845,2845,2845,0
|
|
20240102,153800,1010588975,2845,2845,2845,2845,0
|
|
20240102,153700,1010588975,2845,2845,2845,2845,0
|
|
20240102,153600,1010588975,2845,2845,2845,2845,0
|
|
20240102,153500,1010588975,2845,2845,2845,2845,0
|
|
20240102,153400,1010588975,2845,2845,2845,2845,0
|
|
20240102,153300,1010588975,2845,2845,2845,2845,0
|
|
20240102,153200,1010588975,2845,2845,2845,2845,0
|
|
20240102,153100,1010588975,2845,2845,2845,2845,0
|
|
20240102,153000,1010588975,2845,2845,2845,2845,6846
|
|
20240102,152900,991112105,2860,2860,2860,2860,0
|
|
20240102,152800,991112105,2860,2860,2860,2860,0
|
|
20240102,152700,991112105,2860,2860,2860,2860,0
|
|
20240102,152600,991112105,2860,2860,2860,2860,0
|
|
20240102,152500,991112105,2860,2860,2860,2860,0
|
|
20240102,152400,991112105,2860,2860,2860,2860,0
|
|
20240102,152300,991112105,2860,2860,2860,2860,0
|
|
20240102,152200,991112105,2860,2860,2860,2860,0
|
|
20240102,152100,991112105,2860,2860,2860,2860,0
|
|
20240102,152000,991112105,2860,2860,2860,2860,0
|
|
20240102,151900,991112105,2860,2845,2860,2845,538
|
|
20240102,151800,989579320,2845,2865,2865,2845,5596
|
|
20240102,151700,973643170,2850,2860,2865,2850,6173
|
|
20240102,151600,956021745,2860,2865,2865,2860,40
|
|
20240102,151500,955907295,2865,2865,2865,2865,57
|
|
20240102,151400,955743990,2860,2855,2865,2855,2082
|
|
20240102,151300,949799620,2855,2860,2860,2855,1630
|
|
20240102,151200,945139670,2860,2860,2860,2860,2022
|
|
20240102,151100,939356750,2870,2860,2870,2860,95
|
|
20240102,151000,939085030,2860,2855,2880,2855,5923
|
|
20240102,150900,922095860,2860,2860,2860,2855,1159
|
|
20240102,150800,918784220,2865,2860,2865,2860,2205
|
|
20240102,150700,912475420,2860,2865,2875,2855,14767
|
|
20240102,150600,870110975,2865,2855,2870,2850,4598
|
|
20240102,150500,856935135,2860,2855,2870,2840,16531
|
|
20240102,150400,809595090,2850,2850,2860,2830,4000
|
|
20240102,150300,798205630,2855,2835,2855,2830,7883
|
|
20240102,150200,775801685,2845,2830,2845,2825,6652
|
|
20240102,150100,756903630,2830,2840,2850,2830,2120
|
|
20240102,150000,750879055,2840,2825,2860,2825,11002
|
|
20240102,145900,719477115,2825,2810,2860,2810,21554
|
|
20240102,145800,658251220,2810,2815,2815,2810,1787
|
|
20240102,145700,653221585,2815,2805,2815,2805,2639
|
|
20240102,145600,645800935,2805,2805,2805,2805,2
|
|
20240102,145500,645795325,2800,2800,2800,2800,400
|
|
20240102,145400,644675325,2800,2800,2800,2800,4101
|
|
20240102,145300,633192525,2800,2805,2805,2800,919
|
|
20240102,145200,630617230,2810,2805,2810,2805,875
|
|
20240102,145100,628160980,2815,2815,2815,2815,5
|
|
20240102,145000,628146905,2815,2810,2815,2810,871
|
|
20240102,144900,625696360,2805,2800,2805,2800,1227
|
|
20240102,144800,622255510,2800,2800,2815,2800,4163
|
|
20240102,144700,610582795,2800,2805,2805,2800,3340
|
|
20240102,144600,601229330,2810,2810,2810,2810,546
|
|
20240102,144500,599695070,2805,2810,2810,2805,3292
|
|
20240102,144400,590458510,2810,2820,2820,2810,3525
|
|
20240102,144300,580539740,2820,2820,2820,2810,1863
|
|
20240102,144200,575286400,2820,2810,2825,2810,8300
|
|
20240102,144100,551900650,2805,2810,2810,2805,1242
|
|
20240102,144000,548413000,2810,2805,2815,2785,5746
|
|
20240102,143900,532277145,2805,2780,2805,2780,9690
|
|
20240102,143800,505181230,2775,2775,2775,2775,101
|
|
20240102,143700,504900955,2780,2780,2780,2780,104
|
|
20240102,143600,504611835,2780,2775,2780,2775,114
|
|
20240102,143500,504295140,2780,2780,2780,2780,200
|
|
20240102,143400,503739140,2780,2780,2780,2780,7
|
|
20240102,143300,503719680,2770,2770,2770,2770,300
|
|
20240102,143200,502888680,2775,2775,2775,2775,0
|
|
20240102,143100,502888680,2775,2775,2775,2775,362
|
|
20240102,143000,501884130,2775,2775,2775,2775,0
|
|
20240102,142900,501884130,2775,2770,2775,2770,182
|
|
20240102,142800,501379580,2770,2775,2775,2770,48
|
|
20240102,142700,501246585,2775,2775,2775,2775,0
|
|
20240102,142600,501246585,2775,2775,2775,2775,5
|
|
20240102,142500,501232710,2775,2775,2775,2775,210
|
|
20240102,142400,500649960,2780,2775,2780,2775,579
|
|
20240102,142300,499042890,2775,2775,2775,2775,0
|
|
20240102,142200,499042890,2775,2780,2780,2775,283
|
|
20240102,142100,498256160,2780,2780,2780,2780,50
|
|
20240102,142000,498117160,2780,2780,2780,2780,5
|
|
20240102,141900,498103260,2780,2780,2780,2780,22
|
|
20240102,141800,498042100,2780,2780,2780,2780,50
|
|
20240102,141700,497903100,2780,2785,2785,2780,280
|
|
20240102,141600,497124500,2785,2785,2800,2785,260
|
|
20240102,141500,496400280,2785,2790,2800,2785,3183
|
|
20240102,141400,487508440,2790,2800,2805,2790,7955
|
|
20240102,141300,465208985,2795,2780,2800,2780,3907
|
|
20240102,141200,454277580,2800,2785,2800,2780,11247
|
|
20240102,141100,422895485,2795,2780,2800,2780,5005
|
|
20240102,141000,408926775,2800,2765,2800,2765,14724
|
|
20240102,140900,367972970,2765,2755,2770,2755,8499
|
|
20240102,140800,344497610,2755,2755,2755,2755,2000
|
|
20240102,140700,338987610,2755,2755,2755,2755,0
|
|
20240102,140600,338987610,2755,2745,2755,2745,1027
|
|
20240102,140500,336168325,2745,2745,2745,2745,39
|
|
20240102,140400,336061270,2745,2750,2750,2745,302
|
|
20240102,140300,335230775,2750,2750,2750,2750,129
|
|
20240102,140200,334876025,2750,2755,2755,2750,292
|
|
20240102,140100,334072980,2750,2745,2750,2745,1178
|
|
20240102,140000,330833730,2750,2750,2750,2750,0
|
|
20240102,135900,330833730,2750,2750,2750,2750,69
|
|
20240102,135800,330643980,2750,2750,2750,2750,158
|
|
20240102,135700,330209480,2750,2750,2750,2750,605
|
|
20240102,135600,328545730,2745,2745,2745,2745,5
|
|
20240102,135500,328532005,2745,2750,2750,2745,505
|
|
20240102,135400,327145755,2750,2750,2750,2750,0
|
|
20240102,135300,327145755,2750,2750,2750,2750,1
|
|
20240102,135200,327143005,2750,2750,2750,2750,0
|
|
20240102,135100,327143005,2750,2750,2750,2750,0
|
|
20240102,135000,327143005,2750,2750,2750,2750,503
|
|
20240102,134900,325759755,2750,2750,2755,2750,3586
|
|
20240102,134800,315898105,2750,2745,2750,2745,656
|
|
20240102,134700,314094355,2745,2750,2750,2745,981
|
|
20240102,134600,311401505,2745,2735,2745,2735,1689
|
|
20240102,134500,306776155,2740,2740,2740,2740,12
|
|
20240102,134400,306743275,2740,2740,2740,2740,500
|
|
20240102,134300,305373275,2745,2745,2745,2745,606
|
|
20240102,134200,303709805,2745,2745,2745,2745,500
|
|
20240102,134100,302337305,2745,2745,2745,2745,0
|
|
20240102,134000,302337305,2745,2745,2745,2745,0
|
|
20240102,133900,302337305,2745,2740,2745,2740,2109
|
|
20240102,133800,296549745,2725,2725,2725,2725,50
|
|
20240102,133700,296413495,2725,2740,2740,2725,2
|
|
20240102,133600,296408030,2725,2725,2725,2725,1
|
|
20240102,133500,296405305,2725,2725,2725,2725,4
|
|
20240102,133400,296394405,2725,2725,2725,2725,0
|
|
20240102,133300,296394405,2725,2725,2725,2725,0
|
|
20240102,133200,296394405,2725,2725,2725,2725,13
|
|
20240102,133100,296358980,2740,2740,2740,2740,5
|
|
20240102,133000,296345280,2740,2740,2740,2740,20
|
|
20240102,132900,296290480,2720,2720,2720,2720,0
|
|
20240102,132800,296290480,2720,2740,2740,2720,15000
|
|
20240102,132700,255403720,2740,2740,2740,2740,0
|
|
20240102,132600,255403720,2740,2740,2740,2740,0
|
|
20240102,132500,255403720,2740,2740,2740,2740,0
|
|
20240102,132400,255403720,2740,2740,2740,2740,1097
|
|
20240102,132300,252397940,2740,2740,2740,2740,201
|
|
20240102,132200,251847200,2740,2740,2740,2740,10
|
|
20240102,132100,251819800,2740,2740,2740,2740,0
|
|
20240102,132000,251819800,2740,2740,2740,2740,50
|
|
20240102,131900,251682800,2745,2745,2745,2745,0
|
|
20240102,131800,251682800,2745,2745,2745,2745,0
|
|
20240102,131700,251682800,2745,2745,2745,2745,20
|
|
20240102,131600,251627900,2740,2745,2745,2740,101
|
|
20240102,131500,251351155,2740,2740,2740,2740,100
|
|
20240102,131400,251077155,2740,2740,2740,2740,229
|
|
20240102,131300,250449695,2740,2740,2740,2740,276
|
|
20240102,131200,249693455,2740,2740,2740,2740,0
|
|
20240102,131100,249693455,2740,2740,2740,2740,0
|
|
20240102,131000,249693455,2740,2740,2740,2740,1373
|
|
20240102,130900,245931435,2735,2735,2735,2735,10
|
|
20240102,130800,245904085,2740,2740,2740,2740,834
|
|
20240102,130700,243618925,2735,2735,2735,2735,26
|
|
20240102,130600,243547815,2735,2735,2735,2735,77
|
|
20240102,130500,243337220,2740,2740,2740,2740,1
|
|
20240102,130400,243334480,2740,2740,2740,2740,605
|
|
20240102,130300,241676780,2735,2735,2735,2735,451
|
|
20240102,130200,240443295,2730,2730,2730,2730,0
|
|
20240102,130100,240443295,2730,2730,2730,2730,0
|
|
20240102,130000,240443295,2730,2730,2730,2730,0
|
|
20240102,125900,240443295,2730,2730,2730,2730,1000
|
|
20240102,125800,237713295,2730,2730,2730,2730,0
|
|
20240102,125700,237713295,2730,2730,2730,2730,0
|
|
20240102,125600,237713295,2730,2730,2730,2730,75
|
|
20240102,125500,237508545,2730,2730,2730,2730,1
|
|
20240102,125400,237505815,2735,2735,2735,2735,0
|
|
20240102,125300,237505815,2735,2735,2735,2735,3
|
|
20240102,125200,237497610,2735,2735,2735,2735,100
|
|
20240102,125100,237224110,2735,2735,2735,2735,0
|
|
20240102,125000,237224110,2735,2735,2735,2735,100
|
|
20240102,124900,236950610,2740,2735,2740,2735,340
|
|
20240102,124800,236019035,2735,2735,2735,2735,17
|
|
20240102,124700,235972540,2740,2740,2740,2740,300
|
|
20240102,124600,235150540,2740,2735,2740,2735,384
|
|
20240102,124500,234100295,2735,2735,2735,2735,161
|
|
20240102,124400,233659960,2735,2735,2735,2735,0
|
|
20240102,124300,233659960,2735,2735,2735,2735,0
|
|
20240102,124200,233659960,2735,2735,2735,2735,0
|
|
20240102,124100,233659960,2735,2735,2735,2735,606
|
|
20240102,124000,232002550,2730,2730,2730,2730,0
|
|
20240102,123900,232002550,2730,2730,2730,2730,0
|
|
20240102,123800,232002550,2730,2730,2730,2730,2231
|
|
20240102,123700,225911920,2735,2735,2735,2735,5
|
|
20240102,123600,225898245,2735,2735,2735,2735,100
|
|
20240102,123500,225624745,2730,2730,2730,2730,1000
|
|
20240102,123400,222894745,2730,2730,2730,2730,0
|
|
20240102,123300,222894745,2730,2730,2730,2730,500
|
|
20240102,123200,221529745,2735,2735,2735,2735,0
|
|
20240102,123100,221529745,2735,2735,2735,2735,50
|
|
20240102,123000,221392995,2735,2735,2735,2735,54
|
|
20240102,122900,221245305,2730,2730,2730,2730,500
|
|
20240102,122800,219880305,2730,2730,2730,2730,524
|
|
20240102,122700,218449785,2735,2735,2735,2735,1
|
|
20240102,122600,218447050,2730,2730,2730,2730,0
|
|
20240102,122500,218447050,2730,2730,2730,2730,47
|
|
20240102,122400,218318740,2730,2730,2730,2730,0
|
|
20240102,122300,218318740,2730,2730,2730,2730,0
|
|
20240102,122200,218318740,2730,2730,2730,2730,0
|
|
20240102,122100,218318740,2730,2730,2730,2730,199
|
|
20240102,122000,217775470,2725,2725,2725,2725,0
|
|
20240102,121900,217775470,2725,2730,2730,2725,26
|
|
20240102,121800,217704615,2730,2730,2730,2730,0
|
|
20240102,121700,217704615,2730,2730,2730,2730,0
|
|
20240102,121600,217704615,2730,2735,2735,2730,413
|
|
20240102,121500,216576810,2735,2735,2735,2735,1884
|
|
20240102,121400,211424070,2735,2735,2735,2735,21
|
|
20240102,121300,211366635,2735,2735,2740,2735,2453
|
|
20240102,121200,204652890,2735,2730,2735,2730,864
|
|
20240102,121100,202290170,2730,2730,2730,2730,28
|
|
20240102,121000,202213730,2725,2725,2725,2725,3
|
|
20240102,120900,202205555,2725,2725,2725,2725,31
|
|
20240102,120800,202121080,2725,2725,2725,2725,0
|
|
20240102,120700,202121080,2725,2725,2725,2725,0
|
|
20240102,120600,202121080,2725,2725,2725,2725,20
|
|
20240102,120500,202066580,2730,2730,2730,2730,440
|
|
20240102,120400,200865380,2730,2730,2730,2730,0
|
|
20240102,120300,200865380,2730,2730,2730,2730,0
|
|
20240102,120200,200865380,2730,2730,2730,2730,0
|
|
20240102,120100,200865380,2730,2730,2730,2730,728
|
|
20240102,120000,198877940,2730,2730,2730,2730,29
|
|
20240102,115900,198798770,2730,2730,2730,2730,0
|
|
20240102,115800,198798770,2730,2730,2730,2730,28
|
|
20240102,115700,198722330,2730,2730,2730,2730,72
|
|
20240102,115600,198525770,2735,2735,2735,2735,0
|
|
20240102,115500,198525770,2735,2735,2735,2735,0
|
|
20240102,115400,198525770,2735,2735,2735,2735,0
|
|
20240102,115300,198525770,2735,2735,2735,2735,0
|
|
20240102,115200,198525770,2735,2735,2735,2735,4
|
|
20240102,115100,198514830,2730,2730,2730,2730,501
|
|
20240102,115000,197147100,2725,2725,2725,2725,47
|
|
20240102,114900,197019025,2730,2730,2730,2730,0
|
|
20240102,114800,197019025,2730,2730,2730,2730,0
|
|
20240102,114700,197019025,2730,2730,2730,2730,418
|
|
20240102,114600,195877885,2730,2730,2730,2730,0
|
|
20240102,114500,195877885,2730,2730,2730,2730,10
|
|
20240102,114400,195850585,2730,2730,2730,2730,10
|
|
20240102,114300,195823285,2730,2730,2730,2730,0
|
|
20240102,114200,195823285,2730,2730,2730,2730,12
|
|
20240102,114100,195790525,2725,2725,2725,2725,100
|
|
20240102,114000,195518025,2725,2725,2725,2725,20
|
|
20240102,113900,195463525,2730,2730,2730,2730,930
|
|
20240102,113800,192924625,2730,2730,2730,2730,400
|
|
20240102,113700,191832625,2730,2730,2730,2730,1000
|
|
20240102,113600,189102625,2735,2735,2735,2735,0
|
|
20240102,113500,189102625,2735,2735,2735,2735,0
|
|
20240102,113400,189102625,2735,2735,2735,2735,10
|
|
20240102,113300,189075275,2735,2735,2735,2735,0
|
|
20240102,113200,189075275,2735,2730,2735,2730,1152
|
|
20240102,113100,185926055,2725,2725,2725,2725,34
|
|
20240102,113000,185833405,2725,2725,2725,2725,1
|
|
20240102,112900,185830680,2730,2730,2730,2730,3
|
|
20240102,112800,185822490,2730,2730,2730,2730,0
|
|
20240102,112700,185822490,2730,2730,2730,2730,2164
|
|
20240102,112600,179914770,2725,2725,2725,2725,0
|
|
20240102,112500,179914770,2725,2725,2725,2725,0
|
|
20240102,112400,179914770,2725,2725,2725,2725,0
|
|
20240102,112300,179914770,2725,2725,2725,2725,17
|
|
20240102,112200,179868445,2725,2725,2725,2725,80
|
|
20240102,112100,179650445,2710,2710,2710,2710,90
|
|
20240102,112000,179406545,2725,2710,2725,2710,109
|
|
20240102,111900,179111020,2710,2710,2710,2710,1
|
|
20240102,111800,179108310,2720,2720,2720,2720,0
|
|
20240102,111700,179108310,2720,2715,2720,2715,3044
|
|
20240102,111600,170829380,2710,2710,2710,2710,0
|
|
20240102,111500,170829380,2710,2710,2710,2710,0
|
|
20240102,111400,170829380,2710,2710,2710,2710,951
|
|
20240102,111300,168252170,2710,2710,2710,2710,200
|
|
20240102,111200,167710170,2720,2720,2720,2720,19
|
|
20240102,111100,167658490,2710,2710,2710,2710,106
|
|
20240102,111000,167371230,2710,2710,2710,2710,0
|
|
20240102,110900,167371230,2710,2710,2710,2710,0
|
|
20240102,110800,167371230,2710,2710,2710,2710,100
|
|
20240102,110700,167100230,2720,2710,2720,2710,273
|
|
20240102,110600,166360380,2710,2710,2715,2710,3001
|
|
20240102,110500,158224340,2720,2720,2720,2720,0
|
|
20240102,110400,158224340,2720,2720,2720,2720,20
|
|
20240102,110300,158169940,2720,2720,2720,2720,0
|
|
20240102,110200,158169940,2720,2720,2720,2720,0
|
|
20240102,110100,158169940,2720,2720,2720,2720,2712
|
|
20240102,110000,150793300,2725,2725,2725,2725,0
|
|
20240102,105900,150793300,2725,2725,2725,2725,1
|
|
20240102,105800,150790575,2725,2725,2725,2725,48
|
|
20240102,105700,150659775,2710,2715,2715,2710,447
|
|
20240102,105600,149446185,2720,2720,2720,2720,5473
|
|
20240102,105500,134559625,2720,2725,2725,2720,2215
|
|
20240102,105400,128527325,2725,2730,2730,2725,2002
|
|
20240102,105300,123068875,2730,2730,2730,2730,0
|
|
20240102,105200,123068875,2730,2730,2730,2730,100
|
|
20240102,105100,122795875,2730,2730,2730,2730,1
|
|
20240102,105000,122793145,2730,2730,2730,2730,16
|
|
20240102,104900,122749465,2730,2730,2730,2730,11
|
|
20240102,104800,122719435,2730,2730,2730,2730,1
|
|
20240102,104700,122716705,2730,2730,2730,2730,1001
|
|
20240102,104600,119983975,2730,2730,2730,2730,0
|
|
20240102,104500,119983975,2730,2730,2730,2730,305
|
|
20240102,104400,119151325,2725,2725,2725,2725,2
|
|
20240102,104300,119145875,2725,2725,2725,2725,114
|
|
20240102,104200,118835225,2725,2725,2725,2725,1554
|
|
20240102,104100,114600575,2725,2725,2725,2725,45
|
|
20240102,104000,114477950,2725,2725,2725,2725,201
|
|
20240102,103900,113930225,2725,2725,2725,2725,500
|
|
20240102,103800,112567725,2725,2730,2730,2725,27
|
|
20240102,103700,112494115,2730,2730,2730,2730,0
|
|
20240102,103600,112494115,2730,2730,2730,2730,1
|
|
20240102,103500,112491385,2720,2725,2725,2720,2982
|
|
20240102,103400,104365540,2725,2730,2730,2725,264
|
|
20240102,103300,103646100,2730,2740,2740,2730,91
|
|
20240102,103200,103397410,2730,2730,2730,2730,60
|
|
20240102,103100,103233610,2740,2740,2740,2740,3
|
|
20240102,103000,103225390,2740,2740,2740,2740,300
|
|
20240102,102900,102403390,2740,2740,2740,2740,600
|
|
20240102,102800,100759390,2740,2740,2740,2740,162
|
|
20240102,102700,100315510,2740,2740,2740,2740,82
|
|
20240102,102600,100090830,2740,2740,2740,2740,719
|
|
20240102,102500,98120770,2730,2730,2730,2730,0
|
|
20240102,102400,98120770,2730,2730,2730,2730,0
|
|
20240102,102300,98120770,2730,2720,2730,2720,6284
|
|
20240102,102200,80992065,2720,2720,2720,2720,751
|
|
20240102,102100,78949345,2720,2720,2720,2715,960
|
|
20240102,102000,76338785,2720,2720,2720,2720,200
|
|
20240102,101900,75794785,2720,2720,2720,2720,2418
|
|
20240102,101800,69217825,2705,2705,2705,2705,0
|
|
20240102,101700,69217825,2705,2710,2710,2705,4091
|
|
20240102,101600,58134355,2705,2700,2705,2700,2473
|
|
20240102,101500,51454820,2700,2705,2705,2700,3075
|
|
20240102,101400,43138525,2705,2705,2710,2705,649
|
|
20240102,101300,41380480,2710,2710,2710,2710,223
|
|
20240102,101200,40776150,2710,2710,2710,2705,2718
|
|
20240102,101100,33411765,2710,2715,2715,2710,45
|
|
20240102,101000,33289605,2715,2715,2715,2715,100
|
|
20240102,100900,33018105,2715,2715,2715,2715,8
|
|
20240102,100800,32996385,2710,2725,2725,2710,6069
|
|
20240102,100700,16494250,2720,2725,2725,2720,409
|
|
20240102,100600,15380445,2730,2720,2730,2720,1342
|
|
20240102,100500,11724260,2725,2720,2725,2720,1061
|
|
20240102,100400,8838030,2720,2720,2720,2720,104
|
|
20240102,100300,8555150,2720,2720,2720,2720,424
|
|
20240102,100200,7401870,2710,2715,2715,2710,467
|
|
20240102,100100,6134710,2720,2720,2720,2720,386
|
|
20240102,100000,5084790,2720,2715,2720,2715,1503
|