685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202200,719552170,2635,2635,2635,2635,7131
|
|
20240105,202100,719552170,2635,2635,2635,2635,0
|
|
20240105,202000,719552170,2635,2635,2635,2635,0
|
|
20240105,201900,719552170,2635,2635,2635,2635,0
|
|
20240105,201800,719552170,2635,2635,2635,2635,0
|
|
20240105,201700,719552170,2635,2635,2635,2635,0
|
|
20240105,201600,719552170,2635,2635,2635,2635,0
|
|
20240105,201500,719552170,2635,2635,2635,2635,0
|
|
20240105,201400,719552170,2635,2635,2635,2635,0
|
|
20240105,201300,719552170,2635,2635,2635,2635,0
|
|
20240105,201200,719552170,2635,2635,2635,2635,0
|
|
20240105,201100,719552170,2635,2635,2635,2635,0
|
|
20240105,201000,719552170,2635,2635,2635,2635,0
|
|
20240105,200900,719552170,2635,2635,2635,2635,0
|
|
20240105,200800,719552170,2635,2635,2635,2635,0
|
|
20240105,200700,719552170,2635,2635,2635,2635,0
|
|
20240105,200600,719552170,2635,2635,2635,2635,0
|
|
20240105,200500,719552170,2635,2635,2635,2635,0
|
|
20240105,200400,719552170,2635,2635,2635,2635,0
|
|
20240105,200300,719552170,2635,2635,2635,2635,0
|
|
20240105,200200,719552170,2635,2635,2635,2635,0
|
|
20240105,200100,719552170,2635,2635,2635,2635,0
|
|
20240105,200000,719552170,2635,2635,2635,2635,0
|
|
20240105,195900,719552170,2635,2635,2635,2635,0
|
|
20240105,195800,719552170,2635,2635,2635,2635,0
|
|
20240105,195700,719552170,2635,2635,2635,2635,0
|
|
20240105,195600,719552170,2635,2635,2635,2635,0
|
|
20240105,195500,719552170,2635,2635,2635,2635,0
|
|
20240105,195400,719552170,2635,2635,2635,2635,0
|
|
20240105,195300,719552170,2635,2635,2635,2635,0
|
|
20240105,195200,719552170,2635,2635,2635,2635,7131
|
|
20240105,195100,719552170,2635,2635,2635,2635,0
|
|
20240105,195000,719552170,2635,2635,2635,2635,0
|
|
20240105,194900,719552170,2635,2635,2635,2635,0
|
|
20240105,194800,719552170,2635,2635,2635,2635,0
|
|
20240105,194700,719552170,2635,2635,2635,2635,0
|
|
20240105,194600,719552170,2635,2635,2635,2635,0
|
|
20240105,194500,719552170,2635,2635,2635,2635,0
|
|
20240105,194400,719552170,2635,2635,2635,2635,0
|
|
20240105,194300,719552170,2635,2635,2635,2635,0
|
|
20240105,194200,719552170,2635,2635,2635,2635,0
|
|
20240105,194100,719552170,2635,2635,2635,2635,0
|
|
20240105,194000,719552170,2635,2635,2635,2635,0
|
|
20240105,193900,719552170,2635,2635,2635,2635,0
|
|
20240105,193800,719552170,2635,2635,2635,2635,0
|
|
20240105,193700,719552170,2635,2635,2635,2635,0
|
|
20240105,193600,719552170,2635,2635,2635,2635,0
|
|
20240105,193500,719552170,2635,2635,2635,2635,0
|
|
20240105,193400,719552170,2635,2635,2635,2635,0
|
|
20240105,193300,719552170,2635,2635,2635,2635,0
|
|
20240105,193200,719552170,2635,2635,2635,2635,0
|
|
20240105,193100,719552170,2635,2635,2635,2635,0
|
|
20240105,193000,719552170,2635,2635,2635,2635,0
|
|
20240105,192900,719552170,2635,2635,2635,2635,0
|
|
20240105,192800,719552170,2635,2635,2635,2635,0
|
|
20240105,192700,719552170,2635,2635,2635,2635,0
|
|
20240105,192600,719552170,2635,2635,2635,2635,0
|
|
20240105,192500,719552170,2635,2635,2635,2635,0
|
|
20240105,192400,719552170,2635,2635,2635,2635,0
|
|
20240105,192300,719552170,2635,2635,2635,2635,0
|
|
20240105,192200,719552170,2635,2635,2635,2635,7131
|
|
20240105,192100,719552170,2635,2635,2635,2635,0
|
|
20240105,192000,719552170,2635,2635,2635,2635,0
|
|
20240105,191900,719552170,2635,2635,2635,2635,0
|
|
20240105,191800,719552170,2635,2635,2635,2635,0
|
|
20240105,191700,719552170,2635,2635,2635,2635,0
|
|
20240105,191600,719552170,2635,2635,2635,2635,0
|
|
20240105,191500,719552170,2635,2635,2635,2635,0
|
|
20240105,191400,719552170,2635,2635,2635,2635,0
|
|
20240105,191300,719552170,2635,2635,2635,2635,0
|
|
20240105,191200,719552170,2635,2635,2635,2635,0
|
|
20240105,191100,719552170,2635,2635,2635,2635,0
|
|
20240105,191000,719552170,2635,2635,2635,2635,0
|
|
20240105,190900,719552170,2635,2635,2635,2635,0
|
|
20240105,190800,719552170,2635,2635,2635,2635,0
|
|
20240105,190700,719552170,2635,2635,2635,2635,0
|
|
20240105,190600,719552170,2635,2635,2635,2635,0
|
|
20240105,190500,719552170,2635,2635,2635,2635,0
|
|
20240105,190400,719552170,2635,2635,2635,2635,0
|
|
20240105,190300,719552170,2635,2635,2635,2635,0
|
|
20240105,190200,719552170,2635,2635,2635,2635,0
|
|
20240105,190100,719552170,2635,2635,2635,2635,0
|
|
20240105,190000,719552170,2635,2635,2635,2635,0
|
|
20240105,185900,719552170,2635,2635,2635,2635,0
|
|
20240105,185800,719552170,2635,2635,2635,2635,0
|
|
20240105,185700,719552170,2635,2635,2635,2635,0
|
|
20240105,185600,719552170,2635,2635,2635,2635,0
|
|
20240105,185500,719552170,2635,2635,2635,2635,0
|
|
20240105,185400,719552170,2635,2635,2635,2635,0
|
|
20240105,185300,719552170,2635,2635,2635,2635,0
|
|
20240105,185200,719552170,2635,2635,2635,2635,7131
|
|
20240105,185100,719552170,2635,2635,2635,2635,0
|
|
20240105,185000,719552170,2635,2635,2635,2635,0
|
|
20240105,184900,719552170,2635,2635,2635,2635,0
|
|
20240105,184800,719552170,2635,2635,2635,2635,0
|
|
20240105,184700,719552170,2635,2635,2635,2635,0
|
|
20240105,184600,719552170,2635,2635,2635,2635,0
|
|
20240105,184500,719552170,2635,2635,2635,2635,0
|
|
20240105,184400,719552170,2635,2635,2635,2635,0
|
|
20240105,184300,719552170,2635,2635,2635,2635,0
|
|
20240105,184200,719552170,2635,2635,2635,2635,0
|
|
20240105,184100,719552170,2635,2635,2635,2635,0
|
|
20240105,184000,719552170,2635,2635,2635,2635,0
|
|
20240105,183900,719552170,2635,2635,2635,2635,0
|
|
20240105,183800,719552170,2635,2635,2635,2635,0
|
|
20240105,183700,719552170,2635,2635,2635,2635,0
|
|
20240105,183600,719552170,2635,2635,2635,2635,0
|
|
20240105,183500,719552170,2635,2635,2635,2635,0
|
|
20240105,183400,719552170,2635,2635,2635,2635,0
|
|
20240105,183300,719552170,2635,2635,2635,2635,0
|
|
20240105,183200,719552170,2635,2635,2635,2635,0
|
|
20240105,183100,719552170,2635,2635,2635,2635,0
|
|
20240105,183000,719552170,2635,2635,2635,2635,0
|
|
20240105,182900,719552170,2635,2635,2635,2635,0
|
|
20240105,182800,719552170,2635,2635,2635,2635,0
|
|
20240105,182700,719552170,2635,2635,2635,2635,0
|
|
20240105,182600,719552170,2635,2635,2635,2635,0
|
|
20240105,182500,719552170,2635,2635,2635,2635,0
|
|
20240105,182400,719552170,2635,2635,2635,2635,0
|
|
20240105,182300,719552170,2635,2635,2635,2635,0
|
|
20240105,182200,719552170,2635,2635,2635,2635,7131
|
|
20240105,182100,719552170,2635,2635,2635,2635,0
|
|
20240105,182000,719552170,2635,2635,2635,2635,0
|
|
20240105,181900,719552170,2635,2635,2635,2635,0
|
|
20240105,181800,719552170,2635,2635,2635,2635,0
|
|
20240105,181700,719552170,2635,2635,2635,2635,0
|
|
20240105,181600,719552170,2635,2635,2635,2635,0
|
|
20240105,181500,719552170,2635,2635,2635,2635,0
|
|
20240105,181400,719552170,2635,2635,2635,2635,0
|
|
20240105,181300,719552170,2635,2635,2635,2635,0
|
|
20240105,181200,719552170,2635,2635,2635,2635,0
|
|
20240105,181100,719552170,2635,2635,2635,2635,0
|
|
20240105,181000,719552170,2635,2635,2635,2635,0
|
|
20240105,180900,719552170,2635,2635,2635,2635,0
|
|
20240105,180800,719552170,2635,2635,2635,2635,0
|
|
20240105,180700,719552170,2635,2635,2635,2635,0
|
|
20240105,180600,719552170,2635,2635,2635,2635,0
|
|
20240105,180500,719552170,2635,2635,2635,2635,0
|
|
20240105,180400,719552170,2635,2635,2635,2635,0
|
|
20240105,180300,719552170,2635,2635,2635,2635,0
|
|
20240105,180200,719552170,2635,2635,2635,2635,0
|
|
20240105,180100,719552170,2635,2635,2635,2635,0
|
|
20240105,180000,719552170,2635,2635,2635,2635,0
|
|
20240105,175900,719552170,2635,2635,2635,2635,0
|
|
20240105,175800,719552170,2635,2635,2635,2635,0
|
|
20240105,175700,719552170,2635,2635,2635,2635,0
|
|
20240105,175600,719552170,2635,2635,2635,2635,0
|
|
20240105,175500,719552170,2635,2635,2635,2635,0
|
|
20240105,175400,719552170,2635,2635,2635,2635,0
|
|
20240105,175300,719552170,2635,2635,2635,2635,0
|
|
20240105,175200,719552170,2635,2635,2635,2635,7131
|
|
20240105,175100,719552170,2635,2635,2635,2635,0
|
|
20240105,175000,719552170,2635,2635,2635,2635,0
|
|
20240105,174900,719552170,2635,2635,2635,2635,0
|
|
20240105,174800,719552170,2635,2635,2635,2635,0
|
|
20240105,174700,719552170,2635,2635,2635,2635,0
|
|
20240105,174600,719552170,2635,2635,2635,2635,0
|
|
20240105,174500,719552170,2635,2635,2635,2635,0
|
|
20240105,174400,719552170,2635,2635,2635,2635,0
|
|
20240105,174300,719552170,2635,2635,2635,2635,0
|
|
20240105,174200,719552170,2635,2635,2635,2635,0
|
|
20240105,174100,719552170,2635,2635,2635,2635,0
|
|
20240105,174000,719552170,2635,2635,2635,2635,0
|
|
20240105,173900,719552170,2635,2635,2635,2635,0
|
|
20240105,173800,719552170,2635,2635,2635,2635,0
|
|
20240105,173700,719552170,2635,2635,2635,2635,0
|
|
20240105,173600,719552170,2635,2635,2635,2635,0
|
|
20240105,173500,719552170,2635,2635,2635,2635,0
|
|
20240105,173400,719552170,2635,2635,2635,2635,0
|
|
20240105,173300,719552170,2635,2635,2635,2635,0
|
|
20240105,173200,719552170,2635,2635,2635,2635,0
|
|
20240105,173100,719552170,2635,2635,2635,2635,0
|
|
20240105,173000,719552170,2635,2635,2635,2635,0
|
|
20240105,172900,719552170,2635,2635,2635,2635,0
|
|
20240105,172800,719552170,2635,2635,2635,2635,0
|
|
20240105,172700,719552170,2635,2635,2635,2635,0
|
|
20240105,172600,719552170,2635,2635,2635,2635,0
|
|
20240105,172500,719552170,2635,2635,2635,2635,0
|
|
20240105,172400,719552170,2635,2635,2635,2635,0
|
|
20240105,172300,719552170,2635,2635,2635,2635,0
|
|
20240105,172200,719552170,2635,2635,2635,2635,7131
|
|
20240105,172100,719552170,2635,2635,2635,2635,0
|
|
20240105,172000,719552170,2635,2635,2635,2635,0
|
|
20240105,171900,719552170,2635,2635,2635,2635,0
|
|
20240105,171800,719552170,2635,2635,2635,2635,0
|
|
20240105,171700,719552170,2635,2635,2635,2635,0
|
|
20240105,171600,719552170,2635,2635,2635,2635,0
|
|
20240105,171500,719552170,2635,2635,2635,2635,0
|
|
20240105,171400,719552170,2635,2635,2635,2635,0
|
|
20240105,171300,719552170,2635,2635,2635,2635,0
|
|
20240105,171200,719552170,2635,2635,2635,2635,0
|
|
20240105,171100,719552170,2635,2635,2635,2635,0
|
|
20240105,171000,719552170,2635,2635,2635,2635,0
|
|
20240105,170900,719552170,2635,2635,2635,2635,0
|
|
20240105,170800,719552170,2635,2635,2635,2635,0
|
|
20240105,170700,719552170,2635,2635,2635,2635,0
|
|
20240105,170600,719552170,2635,2635,2635,2635,0
|
|
20240105,170500,719552170,2635,2635,2635,2635,0
|
|
20240105,170400,719552170,2635,2635,2635,2635,0
|
|
20240105,170300,719552170,2635,2635,2635,2635,0
|
|
20240105,170200,719552170,2635,2635,2635,2635,0
|
|
20240105,170100,719552170,2635,2635,2635,2635,0
|
|
20240105,170000,719552170,2635,2635,2635,2635,0
|
|
20240105,165900,719552170,2635,2635,2635,2635,0
|
|
20240105,165800,719552170,2635,2635,2635,2635,0
|
|
20240105,165700,719552170,2635,2635,2635,2635,0
|
|
20240105,165600,719552170,2635,2635,2635,2635,0
|
|
20240105,165500,719552170,2635,2635,2635,2635,0
|
|
20240105,165400,719552170,2635,2635,2635,2635,0
|
|
20240105,165300,719552170,2635,2635,2635,2635,0
|
|
20240105,165200,719552170,2635,2635,2635,2635,7131
|
|
20240105,165100,719552170,2635,2635,2635,2635,0
|
|
20240105,165000,719552170,2635,2635,2635,2635,0
|
|
20240105,164900,719552170,2635,2635,2635,2635,0
|
|
20240105,164800,719552170,2635,2635,2635,2635,0
|
|
20240105,164700,719552170,2635,2635,2635,2635,0
|
|
20240105,164600,719552170,2635,2635,2635,2635,0
|
|
20240105,164500,719552170,2635,2635,2635,2635,0
|
|
20240105,164400,719552170,2635,2635,2635,2635,0
|
|
20240105,164300,719552170,2635,2635,2635,2635,0
|
|
20240105,164200,719552170,2635,2635,2635,2635,0
|
|
20240105,164100,719552170,2635,2635,2635,2635,0
|
|
20240105,164000,719552170,2635,2635,2635,2635,0
|
|
20240105,163900,719552170,2635,2635,2635,2635,0
|
|
20240105,163800,719552170,2635,2635,2635,2635,0
|
|
20240105,163700,719552170,2635,2635,2635,2635,0
|
|
20240105,163600,719552170,2635,2635,2635,2635,0
|
|
20240105,163500,719552170,2635,2635,2635,2635,0
|
|
20240105,163400,719552170,2635,2635,2635,2635,0
|
|
20240105,163300,719552170,2635,2635,2635,2635,0
|
|
20240105,163200,719552170,2635,2635,2635,2635,0
|
|
20240105,163100,719552170,2635,2635,2635,2635,0
|
|
20240105,163000,719552170,2635,2635,2635,2635,0
|
|
20240105,162900,719552170,2635,2635,2635,2635,0
|
|
20240105,162800,719552170,2635,2635,2635,2635,0
|
|
20240105,162700,719552170,2635,2635,2635,2635,0
|
|
20240105,162600,719552170,2635,2635,2635,2635,0
|
|
20240105,162500,719552170,2635,2635,2635,2635,0
|
|
20240105,162400,719552170,2635,2635,2635,2635,0
|
|
20240105,162300,719552170,2635,2635,2635,2635,0
|
|
20240105,162200,719552170,2635,2635,2635,2635,7131
|
|
20240105,162100,719552170,2635,2635,2635,2635,0
|
|
20240105,162000,719552170,2635,2635,2635,2635,0
|
|
20240105,161900,719552170,2635,2635,2635,2635,0
|
|
20240105,161800,719552170,2635,2635,2635,2635,0
|
|
20240105,161700,719552170,2635,2635,2635,2635,0
|
|
20240105,161600,719552170,2635,2635,2635,2635,0
|
|
20240105,161500,719552170,2635,2635,2635,2635,0
|
|
20240105,161400,719552170,2635,2635,2635,2635,0
|
|
20240105,161300,719552170,2635,2635,2635,2635,0
|
|
20240105,161200,719552170,2635,2635,2635,2635,0
|
|
20240105,161100,719552170,2635,2635,2635,2635,0
|
|
20240105,161000,719552170,2635,2635,2635,2635,0
|
|
20240105,160900,719552170,2635,2635,2635,2635,0
|
|
20240105,160800,719552170,2635,2635,2635,2635,0
|
|
20240105,160700,719552170,2635,2635,2635,2635,0
|
|
20240105,160600,719552170,2635,2635,2635,2635,0
|
|
20240105,160500,719552170,2635,2635,2635,2635,0
|
|
20240105,160400,719552170,2635,2635,2635,2635,0
|
|
20240105,160300,719552170,2635,2635,2635,2635,0
|
|
20240105,160200,719552170,2635,2635,2635,2635,0
|
|
20240105,160100,719552170,2635,2635,2635,2635,0
|
|
20240105,160000,719552170,2635,2635,2635,2635,0
|
|
20240105,155900,719552170,2635,2635,2635,2635,0
|
|
20240105,155800,719552170,2635,2635,2635,2635,0
|
|
20240105,155700,719552170,2635,2635,2635,2635,0
|
|
20240105,155600,719552170,2635,2635,2635,2635,0
|
|
20240105,155500,719552170,2635,2635,2635,2635,0
|
|
20240105,155400,719552170,2635,2635,2635,2635,0
|
|
20240105,155300,719552170,2635,2635,2635,2635,0
|
|
20240105,155200,719552170,2635,2635,2635,2635,7131
|
|
20240105,155100,719552170,2635,2635,2635,2635,0
|
|
20240105,155000,719552170,2635,2635,2635,2635,0
|
|
20240105,154900,719552170,2635,2635,2635,2635,0
|
|
20240105,154800,719552170,2635,2635,2635,2635,0
|
|
20240105,154700,719552170,2635,2635,2635,2635,0
|
|
20240105,154600,719552170,2635,2635,2635,2635,0
|
|
20240105,154500,719552170,2635,2635,2635,2635,0
|
|
20240105,154400,719552170,2635,2635,2635,2635,0
|
|
20240105,154300,719552170,2635,2635,2635,2635,0
|
|
20240105,154200,719552170,2635,2635,2635,2635,0
|
|
20240105,154100,719552170,2635,2635,2635,2635,0
|
|
20240105,154000,719552170,2635,2635,2635,2635,0
|
|
20240105,153900,719552170,2635,2635,2635,2635,0
|
|
20240105,153800,719552170,2635,2635,2635,2635,0
|
|
20240105,153700,719552170,2635,2635,2635,2635,0
|
|
20240105,153600,719552170,2635,2635,2635,2635,0
|
|
20240105,153500,719552170,2635,2635,2635,2635,0
|
|
20240105,153400,719552170,2635,2635,2635,2635,0
|
|
20240105,153300,719552170,2635,2635,2635,2635,0
|
|
20240105,153200,719552170,2635,2635,2635,2635,0
|
|
20240105,153100,719552170,2635,2635,2635,2635,0
|
|
20240105,153000,719552170,2635,2635,2635,2635,7131
|
|
20240105,152900,700761985,2630,2630,2630,2630,0
|
|
20240105,152800,700761985,2630,2630,2630,2630,0
|
|
20240105,152700,700761985,2630,2630,2630,2630,0
|
|
20240105,152600,700761985,2630,2630,2630,2630,0
|
|
20240105,152500,700761985,2630,2630,2630,2630,0
|
|
20240105,152400,700761985,2630,2630,2630,2630,0
|
|
20240105,152300,700761985,2630,2630,2630,2630,0
|
|
20240105,152200,700761985,2630,2630,2630,2630,0
|
|
20240105,152100,700761985,2630,2630,2630,2630,0
|
|
20240105,152000,700761985,2630,2630,2630,2630,0
|
|
20240105,151900,700761985,2630,2620,2630,2605,2893
|
|
20240105,151800,693175135,2605,2610,2620,2605,196
|
|
20240105,151700,692662560,2610,2605,2620,2605,97
|
|
20240105,151600,692409740,2610,2610,2620,2605,1874
|
|
20240105,151500,687518830,2610,2620,2620,2610,1168
|
|
20240105,151400,684459310,2620,2620,2620,2620,214
|
|
20240105,151300,683898630,2615,2620,2620,2615,56
|
|
20240105,151200,683752160,2620,2620,2620,2610,86
|
|
20240105,151100,683527250,2620,2615,2620,2615,1290
|
|
20240105,151000,680148215,2615,2610,2615,2610,2515
|
|
20240105,150900,673583965,2610,2615,2615,2610,2910
|
|
20240105,150800,665975815,2620,2615,2625,2615,270
|
|
20240105,150700,665269255,2625,2625,2625,2615,283
|
|
20240105,150600,664527200,2625,2625,2625,2625,0
|
|
20240105,150500,664527200,2625,2615,2625,2610,2082
|
|
20240105,150400,659088815,2620,2620,2630,2620,3358
|
|
20240105,150300,650290845,2615,2615,2615,2615,1
|
|
20240105,150200,650288230,2620,2620,2620,2620,0
|
|
20240105,150100,650288230,2620,2620,2620,2620,100
|
|
20240105,150000,650026230,2620,2620,2620,2620,156
|
|
20240105,145900,649617510,2620,2625,2630,2620,915
|
|
20240105,145800,647217770,2630,2630,2630,2630,570
|
|
20240105,145700,645718670,2630,2625,2630,2625,101
|
|
20240105,145600,645453540,2625,2625,2625,2625,100
|
|
20240105,145500,645191040,2625,2625,2625,2625,100
|
|
20240105,145400,644928540,2625,2625,2625,2625,101
|
|
20240105,145300,644663415,2625,2625,2625,2625,0
|
|
20240105,145200,644663415,2625,2625,2625,2625,1
|
|
20240105,145100,644660790,2620,2615,2620,2615,268
|
|
20240105,145000,643958760,2620,2620,2620,2620,26
|
|
20240105,144900,643890640,2620,2620,2620,2620,70
|
|
20240105,144800,643707240,2620,2620,2620,2620,0
|
|
20240105,144700,643707240,2620,2620,2620,2615,232
|
|
20240105,144600,643099405,2620,2620,2620,2620,0
|
|
20240105,144500,643099405,2620,2625,2625,2620,105
|
|
20240105,144400,642823800,2625,2625,2625,2625,300
|
|
20240105,144300,642036300,2630,2630,2630,2630,1
|
|
20240105,144200,642033670,2610,2610,2610,2610,73
|
|
20240105,144100,641843140,2630,2630,2630,2630,0
|
|
20240105,144000,641843140,2630,2630,2630,2630,100
|
|
20240105,143900,641580140,2630,2615,2630,2615,340
|
|
20240105,143800,640691025,2615,2625,2625,2615,1171
|
|
20240105,143700,637618550,2625,2625,2625,2625,4
|
|
20240105,143600,637608050,2625,2625,2625,2625,1
|
|
20240105,143500,637605425,2620,2620,2620,2620,4
|
|
20240105,143400,637594945,2625,2625,2625,2625,0
|
|
20240105,143300,637594945,2625,2615,2625,2615,1191
|
|
20240105,143200,634480460,2625,2625,2625,2625,54
|
|
20240105,143100,634338710,2625,2625,2625,2625,25
|
|
20240105,143000,634273085,2615,2615,2625,2615,413
|
|
20240105,142900,633193080,2625,2625,2625,2625,0
|
|
20240105,142800,633193080,2625,2625,2625,2625,31
|
|
20240105,142700,633111705,2620,2620,2620,2620,101
|
|
20240105,142600,632847085,2630,2630,2630,2630,0
|
|
20240105,142500,632847085,2630,2615,2630,2615,109
|
|
20240105,142400,632561915,2630,2620,2630,2620,169
|
|
20240105,142300,632118825,2630,2630,2630,2630,0
|
|
20240105,142200,632118825,2630,2630,2630,2615,93
|
|
20240105,142100,631874385,2615,2630,2630,2615,163
|
|
20240105,142000,631445710,2630,2630,2630,2630,0
|
|
20240105,141900,631445710,2630,2625,2630,2620,507
|
|
20240105,141800,630116375,2630,2625,2630,2625,129
|
|
20240105,141700,629777745,2625,2625,2625,2625,1
|
|
20240105,141600,629775120,2625,2620,2625,2620,101
|
|
20240105,141500,629510495,2620,2625,2625,2620,3760
|
|
20240105,141400,619647945,2630,2630,2630,2630,201
|
|
20240105,141300,619119315,2630,2630,2630,2630,0
|
|
20240105,141200,619119315,2630,2630,2630,2630,50
|
|
20240105,141100,618987815,2630,2630,2630,2630,0
|
|
20240105,141000,618987815,2630,2630,2630,2630,1
|
|
20240105,140900,618985185,2625,2630,2630,2625,1569
|
|
20240105,140800,614863715,2635,2635,2635,2635,0
|
|
20240105,140700,614863715,2635,2635,2635,2635,400
|
|
20240105,140600,613809715,2630,2630,2630,2630,61
|
|
20240105,140500,613649285,2630,2630,2630,2630,0
|
|
20240105,140400,613649285,2630,2630,2630,2630,1
|
|
20240105,140300,613646655,2635,2635,2635,2635,0
|
|
20240105,140200,613646655,2635,2635,2635,2635,0
|
|
20240105,140100,613646655,2635,2635,2635,2635,4
|
|
20240105,140000,613636115,2635,2635,2635,2635,0
|
|
20240105,135900,613636115,2635,2635,2635,2625,450
|
|
20240105,135800,612453250,2630,2630,2630,2630,5
|
|
20240105,135700,612440100,2635,2635,2635,2635,0
|
|
20240105,135600,612440100,2635,2635,2635,2635,0
|
|
20240105,135500,612440100,2635,2635,2635,2635,0
|
|
20240105,135400,612440100,2635,2635,2635,2635,0
|
|
20240105,135300,612440100,2635,2635,2635,2635,1
|
|
20240105,135200,612437465,2630,2630,2630,2630,18
|
|
20240105,135100,612390125,2635,2630,2635,2630,25
|
|
20240105,135000,612324370,2635,2635,2635,2630,475
|
|
20240105,134900,611075110,2630,2640,2640,2630,205
|
|
20240105,134800,610534705,2640,2635,2640,2635,12
|
|
20240105,134700,610503040,2630,2635,2640,2630,50
|
|
20240105,134600,610371115,2635,2630,2635,2630,35
|
|
20240105,134500,610278940,2630,2630,2630,2625,252
|
|
20240105,134400,609617225,2635,2630,2635,2630,22
|
|
20240105,134300,609559350,2625,2635,2635,2625,427
|
|
20240105,134200,608436375,2635,2635,2635,2635,100
|
|
20240105,134100,608172875,2635,2625,2635,2625,1303
|
|
20240105,134000,604750745,2625,2625,2625,2625,86
|
|
20240105,133900,604524995,2625,2625,2625,2625,50
|
|
20240105,133800,604393745,2625,2625,2625,2625,31
|
|
20240105,133700,604312370,2625,2625,2625,2625,381
|
|
20240105,133600,603312245,2625,2625,2625,2625,0
|
|
20240105,133500,603312245,2625,2625,2625,2625,0
|
|
20240105,133400,603312245,2625,2625,2625,2625,73
|
|
20240105,133300,603120620,2630,2630,2630,2630,5
|
|
20240105,133200,603107470,2625,2625,2625,2625,200
|
|
20240105,133100,602582470,2630,2630,2630,2630,1
|
|
20240105,133000,602579840,2630,2630,2630,2630,808
|
|
20240105,132900,600454800,2630,2630,2630,2630,60
|
|
20240105,132800,600297000,2630,2620,2630,2620,2001
|
|
20240105,132700,595054370,2630,2630,2630,2630,40
|
|
20240105,132600,594949170,2630,2630,2630,2630,1
|
|
20240105,132500,594946540,2625,2620,2630,2620,45
|
|
20240105,132400,594828440,2630,2630,2630,2630,41
|
|
20240105,132300,594720610,2620,2630,2630,2620,2
|
|
20240105,132200,594715360,2630,2625,2630,2625,7699
|
|
20240105,132100,574504760,2635,2635,2635,2635,1341
|
|
20240105,132000,570971225,2625,2635,2635,2625,322
|
|
20240105,131900,570122845,2620,2620,2620,2620,0
|
|
20240105,131800,570122845,2620,2630,2630,2620,3402
|
|
20240105,131700,561198880,2630,2630,2630,2630,3613
|
|
20240105,131600,551696690,2635,2635,2635,2635,253
|
|
20240105,131500,551030035,2635,2635,2635,2635,324
|
|
20240105,131400,550176295,2635,2635,2635,2635,850
|
|
20240105,131300,547936545,2635,2635,2635,2635,14
|
|
20240105,131200,547899655,2635,2635,2640,2635,1208
|
|
20240105,131100,544716570,2635,2635,2635,2635,1488
|
|
20240105,131000,540795690,2635,2640,2640,2635,4018
|
|
20240105,130900,530191590,2650,2645,2650,2645,1627
|
|
20240105,130800,525886340,2645,2645,2645,2645,100
|
|
20240105,130700,525621840,2645,2645,2645,2645,0
|
|
20240105,130600,525621840,2645,2650,2650,2645,41
|
|
20240105,130500,525513390,2645,2645,2645,2645,0
|
|
20240105,130400,525513390,2645,2645,2645,2645,500
|
|
20240105,130300,524190890,2645,2655,2655,2645,20
|
|
20240105,130200,524137980,2645,2640,2645,2640,601
|
|
20240105,130100,522548835,2640,2640,2640,2640,20
|
|
20240105,130000,522496035,2640,2640,2640,2640,1
|
|
20240105,125900,522493395,2645,2645,2645,2645,0
|
|
20240105,125800,522493395,2645,2660,2660,2645,170
|
|
20240105,125700,522043730,2655,2645,2655,2640,2059
|
|
20240105,125600,516595510,2635,2650,2650,2635,1888
|
|
20240105,125500,511610190,2645,2650,2655,2645,126
|
|
20240105,125400,511276435,2655,2655,2655,2655,5700
|
|
20240105,125300,496142935,2655,2655,2655,2655,0
|
|
20240105,125200,496142935,2655,2655,2655,2655,10
|
|
20240105,125100,496116385,2655,2645,2655,2645,656
|
|
20240105,125000,494378230,2645,2645,2645,2645,200
|
|
20240105,124900,493849230,2650,2650,2650,2650,719
|
|
20240105,124800,491943880,2645,2645,2645,2645,100
|
|
20240105,124700,491679380,2640,2640,2640,2640,0
|
|
20240105,124600,491679380,2640,2645,2645,2640,1476
|
|
20240105,124500,487782190,2640,2640,2640,2640,646
|
|
20240105,124400,486076750,2650,2650,2650,2650,0
|
|
20240105,124300,486076750,2650,2650,2650,2650,700
|
|
20240105,124200,484221750,2645,2650,2650,2645,552
|
|
20240105,124100,482761450,2650,2650,2650,2650,621
|
|
20240105,124000,481115800,2650,2650,2660,2650,1534
|
|
20240105,123900,477050600,2655,2655,2655,2655,3988
|
|
20240105,123800,466462460,2650,2650,2655,2650,775
|
|
20240105,123700,464408660,2650,2650,2650,2650,959
|
|
20240105,123600,461867310,2650,2650,2650,2650,152
|
|
20240105,123500,461464510,2655,2655,2655,2655,254
|
|
20240105,123400,460790140,2655,2655,2655,2655,500
|
|
20240105,123300,459462640,2655,2655,2655,2655,1000
|
|
20240105,123200,456807640,2650,2650,2650,2650,100
|
|
20240105,123100,456542640,2650,2650,2650,2650,221
|
|
20240105,123000,455956990,2645,2645,2645,2645,50
|
|
20240105,122900,455824740,2645,2645,2645,2645,0
|
|
20240105,122800,455824740,2645,2645,2645,2645,356
|
|
20240105,122700,454883120,2645,2650,2650,2645,1772
|
|
20240105,122600,450193770,2650,2655,2655,2650,450
|
|
20240105,122500,448999520,2655,2650,2655,2650,430
|
|
20240105,122400,447857920,2655,2645,2655,2645,704
|
|
20240105,122300,445989000,2645,2650,2660,2645,428
|
|
20240105,122200,444855145,2660,2655,2660,2655,509
|
|
20240105,122100,443501250,2655,2655,2660,2655,2098
|
|
20240105,122000,437930820,2655,2645,2655,2645,4029
|
|
20240105,121900,427249295,2645,2645,2645,2645,4006
|
|
20240105,121800,416653425,2640,2640,2640,2640,0
|
|
20240105,121700,416653425,2640,2640,2640,2640,702
|
|
20240105,121600,414800145,2640,2640,2640,2640,2274
|
|
20240105,121500,408796785,2635,2640,2640,2635,520
|
|
20240105,121400,407426385,2640,2640,2645,2640,947
|
|
20240105,121300,404922255,2640,2640,2640,2630,1699
|
|
20240105,121200,400436915,2630,2630,2630,2630,2
|
|
20240105,121100,400431655,2630,2640,2640,2630,180
|
|
20240105,121000,399957655,2630,2630,2630,2630,140
|
|
20240105,120900,399589455,2635,2635,2635,2630,697
|
|
20240105,120800,397752910,2635,2635,2635,2635,290
|
|
20240105,120700,396988760,2635,2635,2635,2635,112
|
|
20240105,120600,396693640,2635,2635,2635,2635,500
|
|
20240105,120500,395376140,2630,2630,2630,2630,100
|
|
20240105,120400,395113140,2630,2630,2630,2630,120
|
|
20240105,120300,394797540,2630,2630,2630,2630,0
|
|
20240105,120200,394797540,2630,2630,2630,2630,0
|
|
20240105,120100,394797540,2630,2630,2630,2630,0
|
|
20240105,120000,394797540,2630,2630,2630,2630,0
|
|
20240105,115900,394797540,2630,2630,2630,2630,0
|
|
20240105,115800,394797540,2630,2630,2630,2630,0
|
|
20240105,115700,394797540,2630,2630,2630,2630,101
|
|
20240105,115600,394531910,2615,2615,2615,2615,209
|
|
20240105,115500,393985375,2615,2615,2615,2615,150
|
|
20240105,115400,393593125,2620,2620,2620,2620,177
|
|
20240105,115300,393129385,2630,2630,2630,2630,100
|
|
20240105,115200,392866385,2610,2625,2625,2610,3873
|
|
20240105,115100,382726140,2620,2620,2620,2620,0
|
|
20240105,115000,382726140,2620,2620,2620,2620,130
|
|
20240105,114900,382385540,2620,2620,2620,2620,0
|
|
20240105,114800,382385540,2620,2620,2635,2620,2209
|
|
20240105,114700,376597945,2620,2630,2630,2620,8058
|
|
20240105,114600,355414865,2630,2630,2630,2630,131
|
|
20240105,114500,355070335,2640,2640,2640,2640,100
|
|
20240105,114400,354806335,2640,2640,2640,2640,424
|
|
20240105,114300,353686975,2640,2640,2640,2640,830
|
|
20240105,114200,351495775,2640,2640,2640,2640,25
|
|
20240105,114100,351429775,2640,2640,2640,2640,50
|
|
20240105,114000,351297775,2645,2645,2645,2645,4
|
|
20240105,113900,351287195,2635,2630,2635,2630,2382
|
|
20240105,113800,345012100,2630,2630,2630,2625,3201
|
|
20240105,113700,336594550,2630,2630,2630,2630,0
|
|
20240105,113600,336594550,2630,2630,2635,2630,318
|
|
20240105,113500,335758205,2635,2635,2635,2635,151
|
|
20240105,113400,335360320,2630,2635,2635,2630,690
|
|
20240105,113300,333545120,2635,2635,2635,2635,0
|
|
20240105,113200,333545120,2635,2640,2640,2635,3118
|
|
20240105,113100,325328190,2640,2640,2640,2640,267
|
|
20240105,113000,324623310,2640,2645,2645,2640,101
|
|
20240105,112900,324356665,2640,2640,2645,2635,1791
|
|
20240105,112800,319628435,2650,2650,2650,2650,97
|
|
20240105,112700,319371385,2645,2650,2650,2645,4422
|
|
20240105,112600,307671195,2650,2650,2650,2645,6476
|
|
20240105,112500,290528075,2650,2635,2650,2635,10722
|
|
20240105,112400,262212175,2630,2630,2635,2630,2704
|
|
20240105,112300,255100645,2635,2630,2635,2630,529
|
|
20240105,112200,253708425,2630,2635,2635,2620,1864
|
|
20240105,112100,248814720,2635,2620,2635,2620,229
|
|
20240105,112000,248212545,2620,2630,2635,2620,10162
|
|
20240105,111900,221487980,2620,2620,2630,2620,174
|
|
20240105,111800,221032090,2630,2625,2630,2615,3294
|
|
20240105,111700,212405765,2620,2625,2625,2620,4917
|
|
20240105,111600,199500455,2625,2625,2625,2625,2316
|
|
20240105,111500,193420955,2625,2625,2625,2620,4835
|
|
20240105,111400,180730490,2625,2625,2625,2620,568
|
|
20240105,111300,179239990,2625,2620,2625,2620,2752
|
|
20240105,111200,172019110,2615,2620,2620,2615,452
|
|
20240105,111100,170836380,2620,2620,2620,2620,25
|
|
20240105,111000,170770880,2620,2620,2620,2620,21
|
|
20240105,110900,170715860,2615,2615,2615,2615,117
|
|
20240105,110800,170409905,2620,2610,2620,2610,11
|
|
20240105,110700,170381185,2620,2620,2620,2620,1502
|
|
20240105,110600,166445945,2620,2620,2620,2620,1
|
|
20240105,110500,166443325,2610,2610,2610,2610,10
|
|
20240105,110400,166417225,2620,2620,2620,2620,73
|
|
20240105,110300,166225965,2620,2620,2620,2620,4
|
|
20240105,110200,166215485,2615,2620,2620,2615,41
|
|
20240105,110100,166108070,2620,2610,2620,2610,3347
|
|
20240105,110000,157363265,2610,2610,2610,2605,314
|
|
20240105,105900,156543785,2610,2610,2610,2610,0
|
|
20240105,105800,156543785,2610,2610,2610,2610,1
|
|
20240105,105700,156541175,2600,2605,2605,2600,2746
|
|
20240105,105600,149388705,2605,2605,2605,2605,1
|
|
20240105,105500,149386100,2600,2605,2605,2600,40
|
|
20240105,105400,149281945,2600,2600,2600,2600,374
|
|
20240105,105300,148309545,2595,2600,2605,2595,4102
|
|
20240105,105200,137659830,2605,2605,2605,2605,0
|
|
20240105,105100,137659830,2605,2605,2605,2605,1
|
|
20240105,105000,137657225,2600,2600,2600,2600,2638
|
|
20240105,104900,130798425,2600,2600,2600,2600,0
|
|
20240105,104800,130798425,2600,2600,2600,2600,0
|
|
20240105,104700,130798425,2600,2600,2600,2600,0
|
|
20240105,104600,130798425,2600,2595,2600,2595,201
|
|
20240105,104500,130276825,2600,2600,2600,2600,1
|
|
20240105,104400,130274225,2595,2595,2595,2595,0
|
|
20240105,104300,130274225,2595,2595,2595,2595,20
|
|
20240105,104200,130222325,2600,2600,2600,2600,0
|
|
20240105,104100,130222325,2600,2600,2600,2600,0
|
|
20240105,104000,130222325,2600,2600,2600,2600,500
|
|
20240105,103900,128922325,2600,2600,2600,2600,0
|
|
20240105,103800,128922325,2600,2600,2600,2600,0
|
|
20240105,103700,128922325,2600,2600,2600,2600,1
|
|
20240105,103600,128919725,2600,2600,2600,2600,0
|
|
20240105,103500,128919725,2600,2600,2600,2600,0
|
|
20240105,103400,128919725,2600,2600,2600,2595,1071
|
|
20240105,103300,126138620,2605,2605,2605,2605,0
|
|
20240105,103200,126138620,2605,2605,2605,2605,0
|
|
20240105,103100,126138620,2605,2605,2605,2605,0
|
|
20240105,103000,126138620,2605,2605,2605,2605,57
|
|
20240105,102900,125990135,2600,2595,2600,2595,315
|
|
20240105,102800,125172210,2600,2600,2600,2600,700
|
|
20240105,102700,123352210,2605,2605,2605,2605,600
|
|
20240105,102600,121789210,2605,2605,2610,2590,170
|
|
20240105,102500,121347855,2610,2610,2610,2610,3414
|
|
20240105,102400,112437315,2610,2595,2610,2595,693
|
|
20240105,102300,110638935,2610,2610,2610,2610,0
|
|
20240105,102200,110638935,2610,2610,2610,2610,0
|
|
20240105,102100,110638935,2610,2610,2610,2610,0
|
|
20240105,102000,110638935,2610,2610,2610,2610,0
|
|
20240105,101900,110638935,2610,2610,2610,2610,0
|
|
20240105,101800,110638935,2610,2590,2610,2590,121
|
|
20240105,101700,110325525,2610,2610,2610,2610,12
|
|
20240105,101600,110294205,2610,2610,2610,2610,0
|
|
20240105,101500,110294205,2610,2610,2610,2610,0
|
|
20240105,101400,110294205,2610,2605,2610,2605,1000
|
|
20240105,101300,107684225,2610,2610,2610,2610,0
|
|
20240105,101200,107684225,2610,2610,2610,2610,0
|
|
20240105,101100,107684225,2610,2605,2610,2605,1031
|
|
20240105,101000,104993465,2605,2605,2605,2605,1115
|
|
20240105,100900,102088890,2585,2605,2605,2585,731
|
|
20240105,100800,100196445,2590,2590,2590,2590,16
|
|
20240105,100700,100155005,2600,2600,2600,2600,161
|
|
20240105,100600,99736405,2605,2605,2605,2605,0
|
|
20240105,100500,99736405,2605,2605,2605,2605,60
|
|
20240105,100400,99580105,2600,2595,2600,2595,343
|
|
20240105,100300,98689820,2605,2605,2605,2605,0
|
|
20240105,100200,98689820,2605,2605,2605,2605,0
|
|
20240105,100100,98689820,2605,2605,2605,2605,5
|
|
20240105,100000,98676795,2610,2610,2610,2610,0
|
|
20240105,095900,98676795,2610,2610,2610,2610,0
|
|
20240105,095800,98676795,2610,2610,2610,2610,0
|
|
20240105,095700,98676795,2610,2610,2610,2610,0
|
|
20240105,095600,98676795,2610,2610,2610,2610,0
|
|
20240105,095500,98676795,2610,2610,2610,2610,1
|
|
20240105,095400,98674185,2595,2610,2610,2595,102
|
|
20240105,095300,98407980,2610,2605,2610,2605,316
|
|
20240105,095200,97584795,2610,2610,2610,2610,0
|
|
20240105,095100,97584795,2610,2610,2610,2610,1
|
|
20240105,095000,97582185,2605,2605,2605,2605,484
|
|
20240105,094900,96321365,2605,2595,2605,2585,1638
|
|
20240105,094800,92079495,2595,2605,2605,2595,371
|
|
20240105,094700,91114815,2610,2610,2610,2610,0
|
|
20240105,094600,91114815,2610,2605,2610,2605,250
|
|
20240105,094500,90462340,2610,2610,2610,2610,0
|
|
20240105,094400,90462340,2610,2610,2610,2610,0
|
|
20240105,094300,90462340,2610,2600,2610,2595,6969
|
|
20240105,094200,72345475,2610,2610,2610,2610,300
|
|
20240105,094100,71562475,2610,2620,2620,2610,91
|
|
20240105,094000,71324955,2610,2610,2615,2610,847
|
|
20240105,093900,69112705,2605,2595,2605,2590,4170
|
|
20240105,093800,58277435,2590,2590,2590,2585,5696
|
|
20240105,093700,43525835,2590,2590,2590,2590,1
|
|
20240105,093600,43523245,2590,2585,2590,2585,13
|
|
20240105,093500,43489630,2585,2580,2585,2580,1697
|
|
20240105,093400,39110045,2585,2585,2585,2585,50
|
|
20240105,093300,38980795,2585,2585,2585,2585,169
|
|
20240105,093200,38543930,2585,2585,2585,2585,314
|
|
20240105,093100,37732240,2590,2590,2590,2590,0
|
|
20240105,093000,37732240,2590,2590,2590,2590,77
|
|
20240105,092900,37532810,2585,2575,2585,2575,1116
|
|
20240105,092800,34652995,2575,2575,2575,2575,0
|
|
20240105,092700,34652995,2575,2575,2575,2575,0
|
|
20240105,092600,34652995,2575,2575,2575,2575,40
|
|
20240105,092500,34549995,2575,2575,2575,2575,0
|
|
20240105,092400,34549995,2575,2575,2575,2575,5
|
|
20240105,092300,34537120,2575,2575,2575,2575,0
|
|
20240105,092200,34537120,2575,2575,2575,2575,31
|
|
20240105,092100,34457295,2575,2575,2575,2575,0
|
|
20240105,092000,34457295,2575,2575,2575,2575,0
|
|
20240105,091900,34457295,2575,2575,2575,2575,388
|
|
20240105,091800,33458195,2585,2570,2585,2570,24
|
|
20240105,091700,33396500,2570,2570,2570,2570,102
|
|
20240105,091600,33134360,2580,2580,2580,2580,300
|
|
20240105,091500,32360360,2580,2580,2580,2580,0
|
|
20240105,091400,32360360,2580,2590,2590,2575,795
|
|
20240105,091300,30311730,2590,2570,2595,2570,3810
|
|
20240105,091200,20467385,2550,2555,2555,2550,4936
|
|
20240105,091100,7856085,2560,2570,2570,2560,1126
|
|
20240105,091000,4969490,2565,2565,2565,2565,25
|
|
20240105,090900,4905365,2560,2560,2560,2560,0
|
|
20240105,090800,4905365,2560,2560,2560,2560,25
|
|
20240105,090700,4841365,2555,2555,2555,2555,800
|
|
20240105,090600,2797365,2555,2555,2555,2555,0
|
|
20240105,090500,2797365,2555,2555,2555,2555,1
|
|
20240105,090400,2794810,2555,2555,2555,2555,0
|
|
20240105,090300,2794810,2555,2555,2555,2555,0
|
|
20240105,090200,2794810,2555,2560,2590,2555,1046
|
|
20240105,090100,91980,2555,2555,2555,2555,0
|
|
20240105,090000,91980,2555,2555,2555,2555,36
|