571 lines
27 KiB
CSV
571 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192800,285887315,2775,2775,2775,2775,1989
|
|
20240102,192700,285887315,2775,2775,2775,2775,0
|
|
20240102,192600,285887315,2775,2775,2775,2775,0
|
|
20240102,192500,285887315,2775,2775,2775,2775,0
|
|
20240102,192400,285887315,2775,2775,2775,2775,0
|
|
20240102,192300,285887315,2775,2775,2775,2775,0
|
|
20240102,192200,285887315,2775,2775,2775,2775,0
|
|
20240102,192100,285887315,2775,2775,2775,2775,0
|
|
20240102,192000,285887315,2775,2775,2775,2775,0
|
|
20240102,191900,285887315,2775,2775,2775,2775,0
|
|
20240102,191800,285887315,2775,2775,2775,2775,0
|
|
20240102,191700,285887315,2775,2775,2775,2775,0
|
|
20240102,191600,285887315,2775,2775,2775,2775,0
|
|
20240102,191500,285887315,2775,2775,2775,2775,0
|
|
20240102,191400,285887315,2775,2775,2775,2775,0
|
|
20240102,191300,285887315,2775,2775,2775,2775,0
|
|
20240102,191200,285887315,2775,2775,2775,2775,0
|
|
20240102,191100,285887315,2775,2775,2775,2775,0
|
|
20240102,191000,285887315,2775,2775,2775,2775,0
|
|
20240102,190900,285887315,2775,2775,2775,2775,0
|
|
20240102,190800,285887315,2775,2775,2775,2775,0
|
|
20240102,190700,285887315,2775,2775,2775,2775,0
|
|
20240102,190600,285887315,2775,2775,2775,2775,0
|
|
20240102,190500,285887315,2775,2775,2775,2775,0
|
|
20240102,190400,285887315,2775,2775,2775,2775,0
|
|
20240102,190300,285887315,2775,2775,2775,2775,0
|
|
20240102,190200,285887315,2775,2775,2775,2775,0
|
|
20240102,190100,285887315,2775,2775,2775,2775,0
|
|
20240102,190000,285887315,2775,2775,2775,2775,0
|
|
20240102,185900,285887315,2775,2775,2775,2775,0
|
|
20240102,185800,285887315,2775,2775,2775,2775,1989
|
|
20240102,185700,285887315,2775,2775,2775,2775,0
|
|
20240102,185600,285887315,2775,2775,2775,2775,0
|
|
20240102,185500,285887315,2775,2775,2775,2775,0
|
|
20240102,185400,285887315,2775,2775,2775,2775,0
|
|
20240102,185300,285887315,2775,2775,2775,2775,0
|
|
20240102,185200,285887315,2775,2775,2775,2775,0
|
|
20240102,185100,285887315,2775,2775,2775,2775,0
|
|
20240102,185000,285887315,2775,2775,2775,2775,0
|
|
20240102,184900,285887315,2775,2775,2775,2775,0
|
|
20240102,184800,285887315,2775,2775,2775,2775,0
|
|
20240102,184700,285887315,2775,2775,2775,2775,0
|
|
20240102,184600,285887315,2775,2775,2775,2775,0
|
|
20240102,184500,285887315,2775,2775,2775,2775,0
|
|
20240102,184400,285887315,2775,2775,2775,2775,0
|
|
20240102,184300,285887315,2775,2775,2775,2775,0
|
|
20240102,184200,285887315,2775,2775,2775,2775,0
|
|
20240102,184100,285887315,2775,2775,2775,2775,0
|
|
20240102,184000,285887315,2775,2775,2775,2775,0
|
|
20240102,183900,285887315,2775,2775,2775,2775,0
|
|
20240102,183800,285887315,2775,2775,2775,2775,0
|
|
20240102,183700,285887315,2775,2775,2775,2775,0
|
|
20240102,183600,285887315,2775,2775,2775,2775,0
|
|
20240102,183500,285887315,2775,2775,2775,2775,0
|
|
20240102,183400,285887315,2775,2775,2775,2775,0
|
|
20240102,183300,285887315,2775,2775,2775,2775,0
|
|
20240102,183200,285887315,2775,2775,2775,2775,0
|
|
20240102,183100,285887315,2775,2775,2775,2775,0
|
|
20240102,183000,285887315,2775,2775,2775,2775,0
|
|
20240102,182900,285887315,2775,2775,2775,2775,0
|
|
20240102,182800,285887315,2775,2775,2775,2775,1989
|
|
20240102,182700,285887315,2775,2775,2775,2775,0
|
|
20240102,182600,285887315,2775,2775,2775,2775,0
|
|
20240102,182500,285887315,2775,2775,2775,2775,0
|
|
20240102,182400,285887315,2775,2775,2775,2775,0
|
|
20240102,182300,285887315,2775,2775,2775,2775,0
|
|
20240102,182200,285887315,2775,2775,2775,2775,0
|
|
20240102,182100,285887315,2775,2775,2775,2775,0
|
|
20240102,182000,285887315,2775,2775,2775,2775,0
|
|
20240102,181900,285887315,2775,2775,2775,2775,0
|
|
20240102,181800,285887315,2775,2775,2775,2775,0
|
|
20240102,181700,285887315,2775,2775,2775,2775,0
|
|
20240102,181600,285887315,2775,2775,2775,2775,0
|
|
20240102,181500,285887315,2775,2775,2775,2775,0
|
|
20240102,181400,285887315,2775,2775,2775,2775,0
|
|
20240102,181300,285887315,2775,2775,2775,2775,0
|
|
20240102,181200,285887315,2775,2775,2775,2775,0
|
|
20240102,181100,285887315,2775,2775,2775,2775,0
|
|
20240102,181000,285887315,2775,2775,2775,2775,0
|
|
20240102,180900,285887315,2775,2775,2775,2775,0
|
|
20240102,180800,285887315,2775,2775,2775,2775,0
|
|
20240102,180700,285887315,2775,2775,2775,2775,0
|
|
20240102,180600,285887315,2775,2775,2775,2775,0
|
|
20240102,180500,285887315,2775,2775,2775,2775,0
|
|
20240102,180400,285887315,2775,2775,2775,2775,0
|
|
20240102,180300,285887315,2775,2775,2775,2775,0
|
|
20240102,180200,285887315,2775,2775,2775,2775,0
|
|
20240102,180100,285887315,2775,2775,2775,2775,0
|
|
20240102,180000,285887315,2775,2775,2775,2775,0
|
|
20240102,175900,285887315,2775,2775,2775,2775,0
|
|
20240102,175800,285887315,2775,2775,2775,2775,1989
|
|
20240102,175700,285887315,2775,2775,2775,2775,0
|
|
20240102,175600,285887315,2775,2775,2775,2775,0
|
|
20240102,175500,285887315,2775,2775,2775,2775,0
|
|
20240102,175400,285887315,2775,2775,2775,2775,0
|
|
20240102,175300,285887315,2775,2775,2775,2775,0
|
|
20240102,175200,285887315,2775,2775,2775,2775,0
|
|
20240102,175100,285887315,2775,2775,2775,2775,0
|
|
20240102,175000,285887315,2775,2775,2775,2775,0
|
|
20240102,174900,285887315,2775,2775,2775,2775,0
|
|
20240102,174800,285887315,2775,2775,2775,2775,0
|
|
20240102,174700,285887315,2775,2775,2775,2775,0
|
|
20240102,174600,285887315,2775,2775,2775,2775,0
|
|
20240102,174500,285887315,2775,2775,2775,2775,0
|
|
20240102,174400,285887315,2775,2775,2775,2775,0
|
|
20240102,174300,285887315,2775,2775,2775,2775,0
|
|
20240102,174200,285887315,2775,2775,2775,2775,0
|
|
20240102,174100,285887315,2775,2775,2775,2775,0
|
|
20240102,174000,285887315,2775,2775,2775,2775,0
|
|
20240102,173900,285887315,2775,2775,2775,2775,0
|
|
20240102,173800,285887315,2775,2775,2775,2775,0
|
|
20240102,173700,285887315,2775,2775,2775,2775,0
|
|
20240102,173600,285887315,2775,2775,2775,2775,0
|
|
20240102,173500,285887315,2775,2775,2775,2775,0
|
|
20240102,173400,285887315,2775,2775,2775,2775,0
|
|
20240102,173300,285887315,2775,2775,2775,2775,0
|
|
20240102,173200,285887315,2775,2775,2775,2775,0
|
|
20240102,173100,285887315,2775,2775,2775,2775,0
|
|
20240102,173000,285887315,2775,2775,2775,2775,0
|
|
20240102,172900,285887315,2775,2775,2775,2775,0
|
|
20240102,172800,285887315,2775,2775,2775,2775,1989
|
|
20240102,172700,285887315,2775,2775,2775,2775,0
|
|
20240102,172600,285887315,2775,2775,2775,2775,0
|
|
20240102,172500,285887315,2775,2775,2775,2775,0
|
|
20240102,172400,285887315,2775,2775,2775,2775,0
|
|
20240102,172300,285887315,2775,2775,2775,2775,0
|
|
20240102,172200,285887315,2775,2775,2775,2775,0
|
|
20240102,172100,285887315,2775,2775,2775,2775,0
|
|
20240102,172000,285887315,2775,2775,2775,2775,0
|
|
20240102,171900,285887315,2775,2775,2775,2775,0
|
|
20240102,171800,285887315,2775,2775,2775,2775,0
|
|
20240102,171700,285887315,2775,2775,2775,2775,0
|
|
20240102,171600,285887315,2775,2775,2775,2775,0
|
|
20240102,171500,285887315,2775,2775,2775,2775,0
|
|
20240102,171400,285887315,2775,2775,2775,2775,0
|
|
20240102,171300,285887315,2775,2775,2775,2775,0
|
|
20240102,171200,285887315,2775,2775,2775,2775,0
|
|
20240102,171100,285887315,2775,2775,2775,2775,0
|
|
20240102,171000,285887315,2775,2775,2775,2775,0
|
|
20240102,170900,285887315,2775,2775,2775,2775,0
|
|
20240102,170800,285887315,2775,2775,2775,2775,0
|
|
20240102,170700,285887315,2775,2775,2775,2775,0
|
|
20240102,170600,285887315,2775,2775,2775,2775,0
|
|
20240102,170500,285887315,2775,2775,2775,2775,0
|
|
20240102,170400,285887315,2775,2775,2775,2775,0
|
|
20240102,170300,285887315,2775,2775,2775,2775,0
|
|
20240102,170200,285887315,2775,2775,2775,2775,0
|
|
20240102,170100,285887315,2775,2775,2775,2775,0
|
|
20240102,170000,285887315,2775,2775,2775,2775,0
|
|
20240102,165900,285887315,2775,2775,2775,2775,0
|
|
20240102,165800,285887315,2775,2775,2775,2775,1989
|
|
20240102,165700,285887315,2775,2775,2775,2775,0
|
|
20240102,165600,285887315,2775,2775,2775,2775,0
|
|
20240102,165500,285887315,2775,2775,2775,2775,0
|
|
20240102,165400,285887315,2775,2775,2775,2775,0
|
|
20240102,165300,285887315,2775,2775,2775,2775,0
|
|
20240102,165200,285887315,2775,2775,2775,2775,0
|
|
20240102,165100,285887315,2775,2775,2775,2775,0
|
|
20240102,165000,285887315,2775,2775,2775,2775,0
|
|
20240102,164900,285887315,2775,2775,2775,2775,0
|
|
20240102,164800,285887315,2775,2775,2775,2775,0
|
|
20240102,164700,285887315,2775,2775,2775,2775,0
|
|
20240102,164600,285887315,2775,2775,2775,2775,0
|
|
20240102,164500,285887315,2775,2775,2775,2775,0
|
|
20240102,164400,285887315,2775,2775,2775,2775,0
|
|
20240102,164300,285887315,2775,2775,2775,2775,0
|
|
20240102,164200,285887315,2775,2775,2775,2775,0
|
|
20240102,164100,285887315,2775,2775,2775,2775,0
|
|
20240102,164000,285887315,2775,2775,2775,2775,0
|
|
20240102,163900,285887315,2775,2775,2775,2775,0
|
|
20240102,163800,285887315,2775,2775,2775,2775,0
|
|
20240102,163700,285887315,2775,2775,2775,2775,0
|
|
20240102,163600,285887315,2775,2775,2775,2775,0
|
|
20240102,163500,285887315,2775,2775,2775,2775,0
|
|
20240102,163400,285887315,2775,2775,2775,2775,0
|
|
20240102,163300,285887315,2775,2775,2775,2775,0
|
|
20240102,163200,285887315,2775,2775,2775,2775,0
|
|
20240102,163100,285887315,2775,2775,2775,2775,0
|
|
20240102,163000,285887315,2775,2775,2775,2775,0
|
|
20240102,162900,285887315,2775,2775,2775,2775,0
|
|
20240102,162800,285887315,2775,2775,2775,2775,1989
|
|
20240102,162700,285887315,2775,2775,2775,2775,0
|
|
20240102,162600,285887315,2775,2775,2775,2775,0
|
|
20240102,162500,285887315,2775,2775,2775,2775,0
|
|
20240102,162400,285887315,2775,2775,2775,2775,0
|
|
20240102,162300,285887315,2775,2775,2775,2775,0
|
|
20240102,162200,285887315,2775,2775,2775,2775,0
|
|
20240102,162100,285887315,2775,2775,2775,2775,0
|
|
20240102,162000,285887315,2775,2775,2775,2775,0
|
|
20240102,161900,285887315,2775,2775,2775,2775,0
|
|
20240102,161800,285887315,2775,2775,2775,2775,0
|
|
20240102,161700,285887315,2775,2775,2775,2775,0
|
|
20240102,161600,285887315,2775,2775,2775,2775,0
|
|
20240102,161500,285887315,2775,2775,2775,2775,0
|
|
20240102,161400,285887315,2775,2775,2775,2775,0
|
|
20240102,161300,285887315,2775,2775,2775,2775,0
|
|
20240102,161200,285887315,2775,2775,2775,2775,0
|
|
20240102,161100,285887315,2775,2775,2775,2775,0
|
|
20240102,161000,285887315,2775,2775,2775,2775,0
|
|
20240102,160900,285887315,2775,2775,2775,2775,0
|
|
20240102,160800,285887315,2775,2775,2775,2775,0
|
|
20240102,160700,285887315,2775,2775,2775,2775,0
|
|
20240102,160600,285887315,2775,2775,2775,2775,0
|
|
20240102,160500,285887315,2775,2775,2775,2775,0
|
|
20240102,160400,285887315,2775,2775,2775,2775,0
|
|
20240102,160300,285887315,2775,2775,2775,2775,0
|
|
20240102,160200,285887315,2775,2775,2775,2775,0
|
|
20240102,160100,285887315,2775,2775,2775,2775,0
|
|
20240102,160000,285887315,2775,2775,2775,2775,0
|
|
20240102,155900,285887315,2775,2775,2775,2775,0
|
|
20240102,155800,285887315,2775,2775,2775,2775,1989
|
|
20240102,155700,285887315,2775,2775,2775,2775,0
|
|
20240102,155600,285887315,2775,2775,2775,2775,0
|
|
20240102,155500,285887315,2775,2775,2775,2775,0
|
|
20240102,155400,285887315,2775,2775,2775,2775,0
|
|
20240102,155300,285887315,2775,2775,2775,2775,0
|
|
20240102,155200,285887315,2775,2775,2775,2775,0
|
|
20240102,155100,285887315,2775,2775,2775,2775,0
|
|
20240102,155000,285887315,2775,2775,2775,2775,0
|
|
20240102,154900,285887315,2775,2775,2775,2775,0
|
|
20240102,154800,285887315,2775,2775,2775,2775,0
|
|
20240102,154700,285887315,2775,2775,2775,2775,0
|
|
20240102,154600,285887315,2775,2775,2775,2775,0
|
|
20240102,154500,285887315,2775,2775,2775,2775,0
|
|
20240102,154400,285887315,2775,2775,2775,2775,0
|
|
20240102,154300,285887315,2775,2775,2775,2775,0
|
|
20240102,154200,285887315,2775,2775,2775,2775,0
|
|
20240102,154100,285887315,2775,2775,2775,2775,0
|
|
20240102,154000,285887315,2775,2775,2775,2775,0
|
|
20240102,153900,285887315,2775,2775,2775,2775,0
|
|
20240102,153800,285887315,2775,2775,2775,2775,0
|
|
20240102,153700,285887315,2775,2775,2775,2775,0
|
|
20240102,153600,285887315,2775,2775,2775,2775,0
|
|
20240102,153500,285887315,2775,2775,2775,2775,0
|
|
20240102,153400,285887315,2775,2775,2775,2775,0
|
|
20240102,153300,285887315,2775,2775,2775,2775,0
|
|
20240102,153200,285887315,2775,2775,2775,2775,0
|
|
20240102,153100,285887315,2775,2775,2775,2775,0
|
|
20240102,153000,285887315,2775,2775,2775,2775,1989
|
|
20240102,152900,280367840,2765,2765,2765,2765,0
|
|
20240102,152800,280367840,2765,2765,2765,2765,0
|
|
20240102,152700,280367840,2765,2765,2765,2765,0
|
|
20240102,152600,280367840,2765,2765,2765,2765,0
|
|
20240102,152500,280367840,2765,2765,2765,2765,0
|
|
20240102,152400,280367840,2765,2765,2765,2765,0
|
|
20240102,152300,280367840,2765,2765,2765,2765,0
|
|
20240102,152200,280367840,2765,2765,2765,2765,0
|
|
20240102,152100,280367840,2765,2765,2765,2765,0
|
|
20240102,152000,280367840,2765,2765,2765,2765,0
|
|
20240102,151900,280367840,2765,2765,2765,2765,100
|
|
20240102,151800,280091340,2775,2765,2775,2765,903
|
|
20240102,151700,277594515,2765,2765,2765,2765,200
|
|
20240102,151600,277041515,2765,2765,2765,2765,100
|
|
20240102,151500,276765015,2770,2770,2770,2770,1
|
|
20240102,151400,276762245,2770,2770,2770,2770,1249
|
|
20240102,151300,273302515,2765,2765,2765,2765,431
|
|
20240102,151200,272110800,2765,2765,2765,2765,401
|
|
20240102,151100,271002035,2770,2770,2770,2770,0
|
|
20240102,151000,271002035,2770,2770,2770,2770,1000
|
|
20240102,150900,268232035,2770,2770,2770,2770,0
|
|
20240102,150800,268232035,2770,2765,2770,2765,1515
|
|
20240102,150700,264042860,2770,2770,2770,2770,0
|
|
20240102,150600,264042860,2770,2770,2770,2770,1000
|
|
20240102,150500,261272860,2765,2765,2765,2765,284
|
|
20240102,150400,260487600,2770,2750,2770,2750,52
|
|
20240102,150300,260343860,2765,2750,2770,2750,2780
|
|
20240102,150200,252671420,2750,2750,2750,2750,0
|
|
20240102,150100,252671420,2750,2750,2750,2750,10
|
|
20240102,150000,252643920,2760,2750,2760,2750,536
|
|
20240102,145900,251164570,2750,2750,2750,2750,0
|
|
20240102,145800,251164570,2750,2750,2750,2750,547
|
|
20240102,145700,249660320,2760,2760,2760,2760,0
|
|
20240102,145600,249660320,2760,2760,2760,2760,1
|
|
20240102,145500,249657560,2760,2760,2760,2760,12
|
|
20240102,145400,249624440,2750,2750,2750,2750,0
|
|
20240102,145300,249624440,2750,2750,2750,2750,0
|
|
20240102,145200,249624440,2750,2750,2750,2750,0
|
|
20240102,145100,249624440,2750,2750,2750,2750,0
|
|
20240102,145000,249624440,2750,2750,2750,2750,110
|
|
20240102,144900,249321940,2760,2760,2760,2760,0
|
|
20240102,144800,249321940,2760,2760,2760,2760,0
|
|
20240102,144700,249321940,2760,2760,2760,2760,0
|
|
20240102,144600,249321940,2760,2760,2760,2760,0
|
|
20240102,144500,249321940,2760,2760,2760,2760,0
|
|
20240102,144400,249321940,2760,2760,2760,2760,0
|
|
20240102,144300,249321940,2760,2760,2760,2760,0
|
|
20240102,144200,249321940,2760,2760,2760,2760,0
|
|
20240102,144100,249321940,2760,2760,2760,2760,0
|
|
20240102,144000,249321940,2760,2760,2760,2760,0
|
|
20240102,143900,249321940,2760,2760,2760,2760,0
|
|
20240102,143800,249321940,2760,2760,2760,2760,548
|
|
20240102,143700,247809460,2760,2760,2760,2760,0
|
|
20240102,143600,247809460,2760,2760,2760,2760,0
|
|
20240102,143500,247809460,2760,2760,2760,2760,0
|
|
20240102,143400,247809460,2760,2760,2760,2760,0
|
|
20240102,143300,247809460,2760,2760,2760,2760,12
|
|
20240102,143200,247776340,2745,2750,2750,2745,7844
|
|
20240102,143100,226224695,2765,2760,2765,2760,502
|
|
20240102,143000,224839165,2755,2755,2755,2755,0
|
|
20240102,142900,224839165,2755,2755,2755,2755,0
|
|
20240102,142800,224839165,2755,2755,2755,2755,0
|
|
20240102,142700,224839165,2755,2755,2755,2755,0
|
|
20240102,142600,224839165,2755,2750,2755,2750,192
|
|
20240102,142500,224311025,2755,2755,2755,2755,700
|
|
20240102,142400,222382525,2750,2755,2755,2750,8400
|
|
20240102,142300,199277165,2770,2770,2770,2770,0
|
|
20240102,142200,199277165,2770,2770,2770,2770,0
|
|
20240102,142100,199277165,2770,2770,2770,2770,5
|
|
20240102,142000,199263315,2755,2755,2755,2755,149
|
|
20240102,141900,198852820,2755,2755,2755,2755,0
|
|
20240102,141800,198852820,2755,2755,2755,2755,1
|
|
20240102,141700,198850065,2775,2775,2775,2775,2
|
|
20240102,141600,198844515,2755,2755,2755,2755,0
|
|
20240102,141500,198844515,2755,2755,2755,2755,34
|
|
20240102,141400,198750845,2775,2775,2775,2775,0
|
|
20240102,141300,198750845,2775,2775,2775,2775,180
|
|
20240102,141200,198251345,2775,2770,2775,2770,1618
|
|
20240102,141100,193761770,2770,2770,2770,2770,37
|
|
20240102,141000,193659280,2770,2770,2770,2770,1000
|
|
20240102,140900,190889280,2760,2760,2760,2760,4554
|
|
20240102,140800,178320240,2760,2760,2760,2760,47
|
|
20240102,140700,178190520,2770,2770,2770,2770,668
|
|
20240102,140600,176340160,2770,2770,2770,2770,0
|
|
20240102,140500,176340160,2770,2770,2770,2770,0
|
|
20240102,140400,176340160,2770,2770,2770,2770,0
|
|
20240102,140300,176340160,2770,2770,2770,2770,0
|
|
20240102,140200,176340160,2770,2770,2770,2770,0
|
|
20240102,140100,176340160,2770,2770,2770,2770,0
|
|
20240102,140000,176340160,2770,2770,2770,2770,0
|
|
20240102,135900,176340160,2770,2760,2770,2760,1100
|
|
20240102,135800,173296660,2770,2770,2770,2770,0
|
|
20240102,135700,173296660,2770,2750,2770,2750,1825
|
|
20240102,135600,168246160,2765,2765,2765,2765,1000
|
|
20240102,135500,165481160,2765,2760,2765,2760,3085
|
|
20240102,135400,156956060,2760,2760,2760,2760,15
|
|
20240102,135300,156914660,2765,2765,2765,2765,7
|
|
20240102,135200,156895305,2750,2750,2750,2750,0
|
|
20240102,135100,156895305,2750,2750,2750,2750,2000
|
|
20240102,135000,151395305,2765,2765,2765,2765,0
|
|
20240102,134900,151395305,2765,2765,2765,2765,0
|
|
20240102,134800,151395305,2765,2765,2765,2765,8
|
|
20240102,134700,151373185,2750,2750,2750,2750,0
|
|
20240102,134600,151373185,2750,2755,2755,2750,326
|
|
20240102,134500,150475995,2755,2755,2755,2755,0
|
|
20240102,134400,150475995,2755,2755,2755,2755,862
|
|
20240102,134300,148101185,2765,2765,2765,2765,0
|
|
20240102,134200,148101185,2765,2765,2765,2765,0
|
|
20240102,134100,148101185,2765,2765,2765,2765,0
|
|
20240102,134000,148101185,2765,2765,2765,2765,0
|
|
20240102,133900,148101185,2765,2765,2765,2765,0
|
|
20240102,133800,148101185,2765,2765,2765,2765,10
|
|
20240102,133700,148073535,2765,2765,2765,2765,146
|
|
20240102,133600,147669845,2765,2765,2765,2765,0
|
|
20240102,133500,147669845,2765,2765,2765,2765,2
|
|
20240102,133400,147664315,2755,2755,2755,2755,30
|
|
20240102,133300,147581665,2750,2770,2770,2750,29
|
|
20240102,133200,147501875,2770,2750,2770,2750,85
|
|
20240102,133100,147267675,2755,2755,2755,2755,400
|
|
20240102,133000,146165675,2755,2755,2755,2755,0
|
|
20240102,132900,146165675,2755,2755,2755,2755,0
|
|
20240102,132800,146165675,2755,2755,2755,2755,0
|
|
20240102,132700,146165675,2755,2755,2755,2755,0
|
|
20240102,132600,146165675,2755,2755,2755,2755,0
|
|
20240102,132500,146165675,2755,2755,2755,2755,0
|
|
20240102,132400,146165675,2755,2755,2755,2755,0
|
|
20240102,132300,146165675,2755,2755,2755,2755,100
|
|
20240102,132200,145890175,2755,2755,2755,2755,1000
|
|
20240102,132100,143135175,2765,2765,2765,2765,0
|
|
20240102,132000,143135175,2765,2765,2765,2765,14
|
|
20240102,131900,143096465,2755,2755,2755,2755,0
|
|
20240102,131800,143096465,2755,2755,2755,2755,0
|
|
20240102,131700,143096465,2755,2755,2755,2755,0
|
|
20240102,131600,143096465,2755,2755,2755,2755,0
|
|
20240102,131500,143096465,2755,2760,2760,2755,2500
|
|
20240102,131400,136208910,2765,2765,2765,2765,1
|
|
20240102,131300,136206145,2765,2765,2765,2765,0
|
|
20240102,131200,136206145,2765,2765,2765,2765,122
|
|
20240102,131100,135868815,2775,2775,2775,2775,200
|
|
20240102,131000,135313815,2775,2775,2775,2775,10
|
|
20240102,130900,135286065,2765,2765,2765,2765,2201
|
|
20240102,130800,129200300,2770,2770,2770,2770,0
|
|
20240102,130700,129200300,2770,2770,2770,2770,300
|
|
20240102,130600,128369300,2770,2770,2770,2770,0
|
|
20240102,130500,128369300,2770,2770,2770,2770,0
|
|
20240102,130400,128369300,2770,2770,2770,2770,292
|
|
20240102,130300,127560460,2770,2770,2770,2770,0
|
|
20240102,130200,127560460,2770,2770,2770,2770,100
|
|
20240102,130100,127283460,2770,2770,2770,2770,0
|
|
20240102,130000,127283460,2770,2770,2770,2770,100
|
|
20240102,125900,127006460,2770,2770,2770,2770,8
|
|
20240102,125800,126984300,2775,2775,2775,2775,33
|
|
20240102,125700,126892725,2775,2775,2775,2775,0
|
|
20240102,125600,126892725,2775,2775,2775,2775,263
|
|
20240102,125500,126162900,2775,2775,2775,2775,0
|
|
20240102,125400,126162900,2775,2775,2775,2775,0
|
|
20240102,125300,126162900,2775,2775,2775,2775,5
|
|
20240102,125200,126149025,2765,2765,2765,2765,0
|
|
20240102,125100,126149025,2765,2765,2765,2765,0
|
|
20240102,125000,126149025,2765,2765,2765,2765,0
|
|
20240102,124900,126149025,2765,2765,2765,2765,4
|
|
20240102,124800,126137965,2775,2775,2775,2775,0
|
|
20240102,124700,126137965,2775,2775,2775,2775,0
|
|
20240102,124600,126137965,2775,2775,2775,2775,0
|
|
20240102,124500,126137965,2775,2765,2775,2765,3
|
|
20240102,124400,126129650,2775,2775,2775,2775,1
|
|
20240102,124300,126126875,2765,2765,2765,2765,0
|
|
20240102,124200,126126875,2765,2765,2765,2765,0
|
|
20240102,124100,126126875,2765,2765,2765,2765,0
|
|
20240102,124000,126126875,2765,2765,2765,2765,916
|
|
20240102,123900,123594135,2765,2765,2765,2765,28
|
|
20240102,123800,123516715,2765,2765,2765,2765,36
|
|
20240102,123700,123417175,2760,2760,2760,2760,0
|
|
20240102,123600,123417175,2760,2760,2760,2760,700
|
|
20240102,123500,121485175,2760,2760,2760,2760,118
|
|
20240102,123400,121159495,2760,2760,2760,2760,0
|
|
20240102,123300,121159495,2760,2760,2760,2760,530
|
|
20240102,123200,119696695,2760,2760,2760,2760,0
|
|
20240102,123100,119696695,2760,2765,2765,2760,500
|
|
20240102,123000,118316595,2765,2765,2765,2765,2
|
|
20240102,122900,118311065,2760,2760,2760,2760,20
|
|
20240102,122800,118255865,2760,2760,2760,2760,42
|
|
20240102,122700,118139945,2760,2760,2760,2760,0
|
|
20240102,122600,118139945,2760,2760,2760,2760,0
|
|
20240102,122500,118139945,2760,2750,2760,2750,23
|
|
20240102,122400,118076675,2750,2750,2750,2750,0
|
|
20240102,122300,118076675,2750,2750,2750,2750,0
|
|
20240102,122200,118076675,2750,2750,2750,2750,0
|
|
20240102,122100,118076675,2750,2750,2750,2750,0
|
|
20240102,122000,118076675,2750,2750,2750,2750,0
|
|
20240102,121900,118076675,2750,2750,2750,2750,0
|
|
20240102,121800,118076675,2750,2750,2750,2750,10
|
|
20240102,121700,118049175,2750,2750,2750,2750,0
|
|
20240102,121600,118049175,2750,2750,2750,2750,0
|
|
20240102,121500,118049175,2750,2750,2750,2750,1
|
|
20240102,121400,118046425,2760,2760,2760,2760,0
|
|
20240102,121300,118046425,2760,2760,2760,2760,390
|
|
20240102,121200,116970025,2760,2760,2760,2760,0
|
|
20240102,121100,116970025,2760,2760,2760,2760,43
|
|
20240102,121000,116851345,2760,2760,2760,2760,30
|
|
20240102,120900,116768545,2760,2760,2760,2760,0
|
|
20240102,120800,116768545,2760,2760,2760,2760,2116
|
|
20240102,120700,110928385,2760,2745,2760,2745,2626
|
|
20240102,120600,103698735,2745,2745,2745,2745,5
|
|
20240102,120500,103685010,2740,2740,2740,2740,300
|
|
20240102,120400,102863010,2735,2735,2735,2735,0
|
|
20240102,120300,102863010,2735,2735,2735,2735,0
|
|
20240102,120200,102863010,2735,2735,2735,2735,0
|
|
20240102,120100,102863010,2735,2735,2735,2735,0
|
|
20240102,120000,102863010,2735,2735,2735,2735,65
|
|
20240102,115900,102685235,2735,2735,2735,2735,0
|
|
20240102,115800,102685235,2735,2735,2735,2735,0
|
|
20240102,115700,102685235,2735,2735,2735,2735,0
|
|
20240102,115600,102685235,2735,2735,2735,2735,0
|
|
20240102,115500,102685235,2735,2735,2735,2735,0
|
|
20240102,115400,102685235,2735,2735,2735,2735,0
|
|
20240102,115300,102685235,2735,2735,2735,2735,2
|
|
20240102,115200,102679765,2735,2735,2735,2735,0
|
|
20240102,115100,102679765,2735,2735,2735,2735,0
|
|
20240102,115000,102679765,2735,2735,2735,2735,2
|
|
20240102,114900,102674295,2740,2740,2740,2740,0
|
|
20240102,114800,102674295,2740,2740,2740,2740,0
|
|
20240102,114700,102674295,2740,2740,2740,2740,0
|
|
20240102,114600,102674295,2740,2740,2740,2740,1
|
|
20240102,114500,102671555,2740,2740,2740,2740,34
|
|
20240102,114400,102578395,2740,2740,2740,2740,1
|
|
20240102,114300,102575655,2745,2745,2745,2745,0
|
|
20240102,114200,102575655,2745,2745,2745,2745,0
|
|
20240102,114100,102575655,2745,2745,2745,2745,0
|
|
20240102,114000,102575655,2745,2745,2745,2745,0
|
|
20240102,113900,102575655,2745,2745,2745,2745,3
|
|
20240102,113800,102567420,2740,2740,2740,2740,0
|
|
20240102,113700,102567420,2740,2740,2740,2740,0
|
|
20240102,113600,102567420,2740,2740,2740,2740,0
|
|
20240102,113500,102567420,2740,2740,2740,2740,23
|
|
20240102,113400,102504400,2740,2740,2740,2740,28
|
|
20240102,113300,102427680,2745,2745,2745,2745,0
|
|
20240102,113200,102427680,2745,2745,2745,2745,5
|
|
20240102,113100,102413955,2740,2740,2740,2740,715
|
|
20240102,113000,100454855,2735,2735,2735,2735,0
|
|
20240102,112900,100454855,2735,2735,2735,2735,0
|
|
20240102,112800,100454855,2735,2735,2735,2735,20
|
|
20240102,112700,100400155,2725,2725,2725,2725,1
|
|
20240102,112600,100397430,2735,2735,2735,2735,400
|
|
20240102,112500,99303430,2735,2735,2735,2735,0
|
|
20240102,112400,99303430,2735,2735,2735,2735,5
|
|
20240102,112300,99289755,2735,2735,2735,2735,0
|
|
20240102,112200,99289755,2735,2735,2735,2735,5
|
|
20240102,112100,99276080,2735,2735,2735,2735,0
|
|
20240102,112000,99276080,2735,2735,2735,2735,73
|
|
20240102,111900,99076425,2735,2735,2735,2735,600
|
|
20240102,111800,97435425,2735,2735,2735,2735,74
|
|
20240102,111700,97233035,2735,2735,2735,2735,0
|
|
20240102,111600,97233035,2735,2735,2735,2735,1
|
|
20240102,111500,97230300,2735,2735,2735,2735,400
|
|
20240102,111400,96136300,2740,2740,2740,2740,2
|
|
20240102,111300,96130820,2740,2740,2740,2740,0
|
|
20240102,111200,96130820,2740,2740,2740,2740,10
|
|
20240102,111100,96103420,2740,2740,2740,2740,0
|
|
20240102,111000,96103420,2740,2740,2740,2740,0
|
|
20240102,110900,96103420,2740,2740,2740,2740,50
|
|
20240102,110800,95966420,2725,2745,2745,2725,186
|
|
20240102,110700,95459550,2725,2725,2725,2725,0
|
|
20240102,110600,95459550,2725,2725,2725,2725,0
|
|
20240102,110500,95459550,2725,2735,2735,2725,701
|
|
20240102,110400,93549315,2735,2735,2735,2735,436
|
|
20240102,110300,92356855,2735,2735,2735,2735,0
|
|
20240102,110200,92356855,2735,2735,2735,2735,0
|
|
20240102,110100,92356855,2735,2735,2735,2735,0
|
|
20240102,110000,92356855,2735,2720,2735,2720,1100
|
|
20240102,105900,89364780,2720,2720,2720,2720,450
|
|
20240102,105800,88140780,2730,2730,2730,2730,0
|
|
20240102,105700,88140780,2730,2730,2730,2730,86
|
|
20240102,105600,87906000,2730,2730,2730,2730,414
|
|
20240102,105500,86775780,2730,2730,2730,2730,0
|
|
20240102,105400,86775780,2730,2730,2730,2730,0
|
|
20240102,105300,86775780,2730,2730,2730,2730,30
|
|
20240102,105200,86693880,2730,2730,2730,2730,0
|
|
20240102,105100,86693880,2730,2730,2730,2730,0
|
|
20240102,105000,86693880,2730,2730,2730,2730,5
|
|
20240102,104900,86680230,2730,2730,2730,2730,0
|
|
20240102,104800,86680230,2730,2730,2730,2720,7
|
|
20240102,104700,86661130,2730,2730,2730,2725,639
|
|
20240102,104600,84917160,2730,2730,2730,2730,2
|
|
20240102,104500,84911700,2720,2720,2720,2720,401
|
|
20240102,104400,83820980,2720,2720,2720,2720,100
|
|
20240102,104300,83548980,2720,2730,2730,2720,1552
|
|
20240102,104200,79317540,2735,2735,2735,2735,0
|
|
20240102,104100,79317540,2735,2735,2735,2735,3
|
|
20240102,104000,79309335,2715,2720,2720,2715,2968
|
|
20240102,103900,71242270,2720,2720,2720,2720,25
|
|
20240102,103800,71174270,2735,2735,2735,2735,500
|
|
20240102,103700,69806770,2735,2735,2735,2735,0
|
|
20240102,103600,69806770,2735,2725,2735,2725,885
|
|
20240102,103500,67395075,2715,2715,2715,2715,0
|
|
20240102,103400,67395075,2715,2715,2715,2715,0
|
|
20240102,103300,67395075,2715,2730,2730,2715,30
|
|
20240102,103200,67313550,2715,2715,2715,2715,4
|
|
20240102,103100,67302690,2715,2715,2715,2715,0
|
|
20240102,103000,67302690,2715,2725,2725,2715,32
|
|
20240102,102900,67215790,2725,2725,2725,2725,0
|
|
20240102,102800,67215790,2725,2725,2725,2725,5
|
|
20240102,102700,67202165,2720,2720,2720,2720,500
|
|
20240102,102600,65842165,2720,2710,2720,2710,384
|
|
20240102,102500,64799525,2710,2710,2710,2710,368
|
|
20240102,102400,63802245,2715,2710,2715,2710,677
|
|
20240102,102300,61965940,2715,2730,2730,2715,2637
|
|
20240102,102200,54789595,2735,2735,2735,2735,1
|
|
20240102,102100,54786860,2735,2735,2735,2735,6
|
|
20240102,102000,54770450,2725,2730,2735,2725,5190
|
|
20240102,101900,40602195,2735,2745,2745,2735,4169
|
|
20240102,101800,29188800,2745,2745,2745,2745,0
|
|
20240102,101700,29188800,2745,2755,2755,2745,425
|
|
20240102,101600,28021965,2750,2750,2750,2750,156
|
|
20240102,101500,27592965,2750,2745,2750,2745,28
|
|
20240102,101400,27516080,2740,2745,2745,2740,832
|
|
20240102,101300,25232490,2750,2750,2750,2750,0
|
|
20240102,101200,25232490,2750,2750,2750,2750,0
|
|
20240102,101100,25232490,2750,2750,2750,2750,1
|
|
20240102,101000,25229740,2755,2755,2755,2755,2
|
|
20240102,100900,25224230,2765,2765,2765,2745,1626
|
|
20240102,100800,20743995,2780,2765,2780,2760,434
|
|
20240102,100700,19540615,2790,2780,2790,2760,811
|
|
20240102,100600,17288235,2780,2755,2780,2755,196
|
|
20240102,100500,16748115,2755,2755,2755,2755,24
|
|
20240102,100400,16681995,2770,2775,2780,2770,438
|
|
20240102,100300,15467405,2775,2775,2775,2775,508
|
|
20240102,100200,14057705,2775,2780,2780,2775,972
|
|
20240102,100100,11357505,2795,2780,2795,2780,729
|
|
20240102,100000,9321325,2795,2795,2795,2795,3335
|