622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201900,922432550,4845,4845,4845,4845,2392
|
|
20240102,201800,922432550,4845,4845,4845,4845,0
|
|
20240102,201700,922432550,4845,4845,4845,4845,0
|
|
20240102,201600,922432550,4845,4845,4845,4845,0
|
|
20240102,201500,922432550,4845,4845,4845,4845,0
|
|
20240102,201400,922432550,4845,4845,4845,4845,0
|
|
20240102,201300,922432550,4845,4845,4845,4845,0
|
|
20240102,201200,922432550,4845,4845,4845,4845,0
|
|
20240102,201100,922432550,4845,4845,4845,4845,0
|
|
20240102,201000,922432550,4845,4845,4845,4845,0
|
|
20240102,200900,922432550,4845,4845,4845,4845,0
|
|
20240102,200800,922432550,4845,4845,4845,4845,0
|
|
20240102,200700,922432550,4845,4845,4845,4845,0
|
|
20240102,200600,922432550,4845,4845,4845,4845,0
|
|
20240102,200500,922432550,4845,4845,4845,4845,0
|
|
20240102,200400,922432550,4845,4845,4845,4845,0
|
|
20240102,200300,922432550,4845,4845,4845,4845,0
|
|
20240102,200200,922432550,4845,4845,4845,4845,0
|
|
20240102,200100,922432550,4845,4845,4845,4845,0
|
|
20240102,200000,922432550,4845,4845,4845,4845,0
|
|
20240102,195900,922432550,4845,4845,4845,4845,0
|
|
20240102,195800,922432550,4845,4845,4845,4845,0
|
|
20240102,195700,922432550,4845,4845,4845,4845,0
|
|
20240102,195600,922432550,4845,4845,4845,4845,0
|
|
20240102,195500,922432550,4845,4845,4845,4845,0
|
|
20240102,195400,922432550,4845,4845,4845,4845,0
|
|
20240102,195300,922432550,4845,4845,4845,4845,0
|
|
20240102,195200,922432550,4845,4845,4845,4845,0
|
|
20240102,195100,922432550,4845,4845,4845,4845,0
|
|
20240102,195000,922432550,4845,4845,4845,4845,0
|
|
20240102,194900,922432550,4845,4845,4845,4845,2392
|
|
20240102,194800,922432550,4845,4845,4845,4845,0
|
|
20240102,194700,922432550,4845,4845,4845,4845,0
|
|
20240102,194600,922432550,4845,4845,4845,4845,0
|
|
20240102,194500,922432550,4845,4845,4845,4845,0
|
|
20240102,194400,922432550,4845,4845,4845,4845,0
|
|
20240102,194300,922432550,4845,4845,4845,4845,0
|
|
20240102,194200,922432550,4845,4845,4845,4845,0
|
|
20240102,194100,922432550,4845,4845,4845,4845,0
|
|
20240102,194000,922432550,4845,4845,4845,4845,0
|
|
20240102,193900,922432550,4845,4845,4845,4845,0
|
|
20240102,193800,922432550,4845,4845,4845,4845,0
|
|
20240102,193700,922432550,4845,4845,4845,4845,0
|
|
20240102,193600,922432550,4845,4845,4845,4845,0
|
|
20240102,193500,922432550,4845,4845,4845,4845,0
|
|
20240102,193400,922432550,4845,4845,4845,4845,0
|
|
20240102,193300,922432550,4845,4845,4845,4845,0
|
|
20240102,193200,922432550,4845,4845,4845,4845,0
|
|
20240102,193100,922432550,4845,4845,4845,4845,0
|
|
20240102,193000,922432550,4845,4845,4845,4845,0
|
|
20240102,192900,922432550,4845,4845,4845,4845,0
|
|
20240102,192800,922432550,4845,4845,4845,4845,0
|
|
20240102,192700,922432550,4845,4845,4845,4845,0
|
|
20240102,192600,922432550,4845,4845,4845,4845,0
|
|
20240102,192500,922432550,4845,4845,4845,4845,0
|
|
20240102,192400,922432550,4845,4845,4845,4845,0
|
|
20240102,192300,922432550,4845,4845,4845,4845,0
|
|
20240102,192200,922432550,4845,4845,4845,4845,0
|
|
20240102,192100,922432550,4845,4845,4845,4845,0
|
|
20240102,192000,922432550,4845,4845,4845,4845,0
|
|
20240102,191900,922432550,4845,4845,4845,4845,2392
|
|
20240102,191800,922432550,4845,4845,4845,4845,0
|
|
20240102,191700,922432550,4845,4845,4845,4845,0
|
|
20240102,191600,922432550,4845,4845,4845,4845,0
|
|
20240102,191500,922432550,4845,4845,4845,4845,0
|
|
20240102,191400,922432550,4845,4845,4845,4845,0
|
|
20240102,191300,922432550,4845,4845,4845,4845,0
|
|
20240102,191200,922432550,4845,4845,4845,4845,0
|
|
20240102,191100,922432550,4845,4845,4845,4845,0
|
|
20240102,191000,922432550,4845,4845,4845,4845,0
|
|
20240102,190900,922432550,4845,4845,4845,4845,0
|
|
20240102,190800,922432550,4845,4845,4845,4845,0
|
|
20240102,190700,922432550,4845,4845,4845,4845,0
|
|
20240102,190600,922432550,4845,4845,4845,4845,0
|
|
20240102,190500,922432550,4845,4845,4845,4845,0
|
|
20240102,190400,922432550,4845,4845,4845,4845,0
|
|
20240102,190300,922432550,4845,4845,4845,4845,0
|
|
20240102,190200,922432550,4845,4845,4845,4845,0
|
|
20240102,190100,922432550,4845,4845,4845,4845,0
|
|
20240102,190000,922432550,4845,4845,4845,4845,0
|
|
20240102,185900,922432550,4845,4845,4845,4845,0
|
|
20240102,185800,922432550,4845,4845,4845,4845,0
|
|
20240102,185700,922432550,4845,4845,4845,4845,0
|
|
20240102,185600,922432550,4845,4845,4845,4845,0
|
|
20240102,185500,922432550,4845,4845,4845,4845,0
|
|
20240102,185400,922432550,4845,4845,4845,4845,0
|
|
20240102,185300,922432550,4845,4845,4845,4845,0
|
|
20240102,185200,922432550,4845,4845,4845,4845,0
|
|
20240102,185100,922432550,4845,4845,4845,4845,0
|
|
20240102,185000,922432550,4845,4845,4845,4845,0
|
|
20240102,184900,922432550,4845,4845,4845,4845,2392
|
|
20240102,184800,922432550,4845,4845,4845,4845,0
|
|
20240102,184700,922432550,4845,4845,4845,4845,0
|
|
20240102,184600,922432550,4845,4845,4845,4845,0
|
|
20240102,184500,922432550,4845,4845,4845,4845,0
|
|
20240102,184400,922432550,4845,4845,4845,4845,0
|
|
20240102,184300,922432550,4845,4845,4845,4845,0
|
|
20240102,184200,922432550,4845,4845,4845,4845,0
|
|
20240102,184100,922432550,4845,4845,4845,4845,0
|
|
20240102,184000,922432550,4845,4845,4845,4845,0
|
|
20240102,183900,922432550,4845,4845,4845,4845,0
|
|
20240102,183800,922432550,4845,4845,4845,4845,0
|
|
20240102,183700,922432550,4845,4845,4845,4845,0
|
|
20240102,183600,922432550,4845,4845,4845,4845,0
|
|
20240102,183500,922432550,4845,4845,4845,4845,0
|
|
20240102,183400,922432550,4845,4845,4845,4845,0
|
|
20240102,183300,922432550,4845,4845,4845,4845,0
|
|
20240102,183200,922432550,4845,4845,4845,4845,0
|
|
20240102,183100,922432550,4845,4845,4845,4845,0
|
|
20240102,183000,922432550,4845,4845,4845,4845,0
|
|
20240102,182900,922432550,4845,4845,4845,4845,0
|
|
20240102,182800,922432550,4845,4845,4845,4845,0
|
|
20240102,182700,922432550,4845,4845,4845,4845,0
|
|
20240102,182600,922432550,4845,4845,4845,4845,0
|
|
20240102,182500,922432550,4845,4845,4845,4845,0
|
|
20240102,182400,922432550,4845,4845,4845,4845,0
|
|
20240102,182300,922432550,4845,4845,4845,4845,0
|
|
20240102,182200,922432550,4845,4845,4845,4845,0
|
|
20240102,182100,922432550,4845,4845,4845,4845,0
|
|
20240102,182000,922432550,4845,4845,4845,4845,0
|
|
20240102,181900,922432550,4845,4845,4845,4845,2392
|
|
20240102,181800,922432550,4845,4845,4845,4845,0
|
|
20240102,181700,922432550,4845,4845,4845,4845,0
|
|
20240102,181600,922432550,4845,4845,4845,4845,0
|
|
20240102,181500,922432550,4845,4845,4845,4845,0
|
|
20240102,181400,922432550,4845,4845,4845,4845,0
|
|
20240102,181300,922432550,4845,4845,4845,4845,0
|
|
20240102,181200,922432550,4845,4845,4845,4845,0
|
|
20240102,181100,922432550,4845,4845,4845,4845,0
|
|
20240102,181000,922432550,4845,4845,4845,4845,0
|
|
20240102,180900,922432550,4845,4845,4845,4845,0
|
|
20240102,180800,922432550,4845,4845,4845,4845,0
|
|
20240102,180700,922432550,4845,4845,4845,4845,0
|
|
20240102,180600,922432550,4845,4845,4845,4845,0
|
|
20240102,180500,922432550,4845,4845,4845,4845,0
|
|
20240102,180400,922432550,4845,4845,4845,4845,0
|
|
20240102,180300,922432550,4845,4845,4845,4845,0
|
|
20240102,180200,922432550,4845,4845,4845,4845,0
|
|
20240102,180100,922432550,4845,4845,4845,4845,0
|
|
20240102,180000,922432550,4845,4845,4845,4845,0
|
|
20240102,175900,922432550,4845,4845,4845,4845,0
|
|
20240102,175800,922432550,4845,4845,4845,4845,0
|
|
20240102,175700,922432550,4845,4845,4845,4845,0
|
|
20240102,175600,922432550,4845,4845,4845,4845,0
|
|
20240102,175500,922432550,4845,4845,4845,4845,0
|
|
20240102,175400,922432550,4845,4845,4845,4845,0
|
|
20240102,175300,922432550,4845,4845,4845,4845,0
|
|
20240102,175200,922432550,4845,4845,4845,4845,0
|
|
20240102,175100,922432550,4845,4845,4845,4845,0
|
|
20240102,175000,922432550,4845,4845,4845,4845,0
|
|
20240102,174900,922432550,4845,4845,4845,4845,2392
|
|
20240102,174800,922432550,4845,4845,4845,4845,0
|
|
20240102,174700,922432550,4845,4845,4845,4845,0
|
|
20240102,174600,922432550,4845,4845,4845,4845,0
|
|
20240102,174500,922432550,4845,4845,4845,4845,0
|
|
20240102,174400,922432550,4845,4845,4845,4845,0
|
|
20240102,174300,922432550,4845,4845,4845,4845,0
|
|
20240102,174200,922432550,4845,4845,4845,4845,0
|
|
20240102,174100,922432550,4845,4845,4845,4845,0
|
|
20240102,174000,922432550,4845,4845,4845,4845,0
|
|
20240102,173900,922432550,4845,4845,4845,4845,0
|
|
20240102,173800,922432550,4845,4845,4845,4845,0
|
|
20240102,173700,922432550,4845,4845,4845,4845,0
|
|
20240102,173600,922432550,4845,4845,4845,4845,0
|
|
20240102,173500,922432550,4845,4845,4845,4845,0
|
|
20240102,173400,922432550,4845,4845,4845,4845,0
|
|
20240102,173300,922432550,4845,4845,4845,4845,0
|
|
20240102,173200,922432550,4845,4845,4845,4845,0
|
|
20240102,173100,922432550,4845,4845,4845,4845,0
|
|
20240102,173000,922432550,4845,4845,4845,4845,0
|
|
20240102,172900,922432550,4845,4845,4845,4845,0
|
|
20240102,172800,922432550,4845,4845,4845,4845,0
|
|
20240102,172700,922432550,4845,4845,4845,4845,0
|
|
20240102,172600,922432550,4845,4845,4845,4845,0
|
|
20240102,172500,922432550,4845,4845,4845,4845,0
|
|
20240102,172400,922432550,4845,4845,4845,4845,0
|
|
20240102,172300,922432550,4845,4845,4845,4845,0
|
|
20240102,172200,922432550,4845,4845,4845,4845,0
|
|
20240102,172100,922432550,4845,4845,4845,4845,0
|
|
20240102,172000,922432550,4845,4845,4845,4845,0
|
|
20240102,171900,922432550,4845,4845,4845,4845,2392
|
|
20240102,171800,922432550,4845,4845,4845,4845,0
|
|
20240102,171700,922432550,4845,4845,4845,4845,0
|
|
20240102,171600,922432550,4845,4845,4845,4845,0
|
|
20240102,171500,922432550,4845,4845,4845,4845,0
|
|
20240102,171400,922432550,4845,4845,4845,4845,0
|
|
20240102,171300,922432550,4845,4845,4845,4845,0
|
|
20240102,171200,922432550,4845,4845,4845,4845,0
|
|
20240102,171100,922432550,4845,4845,4845,4845,0
|
|
20240102,171000,922432550,4845,4845,4845,4845,0
|
|
20240102,170900,922432550,4845,4845,4845,4845,0
|
|
20240102,170800,922432550,4845,4845,4845,4845,0
|
|
20240102,170700,922432550,4845,4845,4845,4845,0
|
|
20240102,170600,922432550,4845,4845,4845,4845,0
|
|
20240102,170500,922432550,4845,4845,4845,4845,0
|
|
20240102,170400,922432550,4845,4845,4845,4845,0
|
|
20240102,170300,922432550,4845,4845,4845,4845,0
|
|
20240102,170200,922432550,4845,4845,4845,4845,0
|
|
20240102,170100,922432550,4845,4845,4845,4845,0
|
|
20240102,170000,922432550,4845,4845,4845,4845,0
|
|
20240102,165900,922432550,4845,4845,4845,4845,0
|
|
20240102,165800,922432550,4845,4845,4845,4845,0
|
|
20240102,165700,922432550,4845,4845,4845,4845,0
|
|
20240102,165600,922432550,4845,4845,4845,4845,0
|
|
20240102,165500,922432550,4845,4845,4845,4845,0
|
|
20240102,165400,922432550,4845,4845,4845,4845,0
|
|
20240102,165300,922432550,4845,4845,4845,4845,0
|
|
20240102,165200,922432550,4845,4845,4845,4845,0
|
|
20240102,165100,922432550,4845,4845,4845,4845,0
|
|
20240102,165000,922432550,4845,4845,4845,4845,0
|
|
20240102,164900,922432550,4845,4845,4845,4845,2392
|
|
20240102,164800,922432550,4845,4845,4845,4845,0
|
|
20240102,164700,922432550,4845,4845,4845,4845,0
|
|
20240102,164600,922432550,4845,4845,4845,4845,0
|
|
20240102,164500,922432550,4845,4845,4845,4845,0
|
|
20240102,164400,922432550,4845,4845,4845,4845,0
|
|
20240102,164300,922432550,4845,4845,4845,4845,0
|
|
20240102,164200,922432550,4845,4845,4845,4845,0
|
|
20240102,164100,922432550,4845,4845,4845,4845,0
|
|
20240102,164000,922432550,4845,4845,4845,4845,0
|
|
20240102,163900,922432550,4845,4845,4845,4845,0
|
|
20240102,163800,922432550,4845,4845,4845,4845,0
|
|
20240102,163700,922432550,4845,4845,4845,4845,0
|
|
20240102,163600,922432550,4845,4845,4845,4845,0
|
|
20240102,163500,922432550,4845,4845,4845,4845,0
|
|
20240102,163400,922432550,4845,4845,4845,4845,0
|
|
20240102,163300,922432550,4845,4845,4845,4845,0
|
|
20240102,163200,922432550,4845,4845,4845,4845,0
|
|
20240102,163100,922432550,4845,4845,4845,4845,0
|
|
20240102,163000,922432550,4845,4845,4845,4845,0
|
|
20240102,162900,922432550,4845,4845,4845,4845,0
|
|
20240102,162800,922432550,4845,4845,4845,4845,0
|
|
20240102,162700,922432550,4845,4845,4845,4845,0
|
|
20240102,162600,922432550,4845,4845,4845,4845,0
|
|
20240102,162500,922432550,4845,4845,4845,4845,0
|
|
20240102,162400,922432550,4845,4845,4845,4845,0
|
|
20240102,162300,922432550,4845,4845,4845,4845,0
|
|
20240102,162200,922432550,4845,4845,4845,4845,0
|
|
20240102,162100,922432550,4845,4845,4845,4845,0
|
|
20240102,162000,922432550,4845,4845,4845,4845,0
|
|
20240102,161900,922432550,4845,4845,4845,4845,2392
|
|
20240102,161800,922432550,4845,4845,4845,4845,0
|
|
20240102,161700,922432550,4845,4845,4845,4845,0
|
|
20240102,161600,922432550,4845,4845,4845,4845,0
|
|
20240102,161500,922432550,4845,4845,4845,4845,0
|
|
20240102,161400,922432550,4845,4845,4845,4845,0
|
|
20240102,161300,922432550,4845,4845,4845,4845,0
|
|
20240102,161200,922432550,4845,4845,4845,4845,0
|
|
20240102,161100,922432550,4845,4845,4845,4845,0
|
|
20240102,161000,922432550,4845,4845,4845,4845,0
|
|
20240102,160900,922432550,4845,4845,4845,4845,0
|
|
20240102,160800,922432550,4845,4845,4845,4845,0
|
|
20240102,160700,922432550,4845,4845,4845,4845,0
|
|
20240102,160600,922432550,4845,4845,4845,4845,0
|
|
20240102,160500,922432550,4845,4845,4845,4845,0
|
|
20240102,160400,922432550,4845,4845,4845,4845,0
|
|
20240102,160300,922432550,4845,4845,4845,4845,0
|
|
20240102,160200,922432550,4845,4845,4845,4845,0
|
|
20240102,160100,922432550,4845,4845,4845,4845,0
|
|
20240102,160000,922432550,4845,4845,4845,4845,0
|
|
20240102,155900,922432550,4845,4845,4845,4845,0
|
|
20240102,155800,922432550,4845,4845,4845,4845,0
|
|
20240102,155700,922432550,4845,4845,4845,4845,0
|
|
20240102,155600,922432550,4845,4845,4845,4845,0
|
|
20240102,155500,922432550,4845,4845,4845,4845,0
|
|
20240102,155400,922432550,4845,4845,4845,4845,0
|
|
20240102,155300,922432550,4845,4845,4845,4845,0
|
|
20240102,155200,922432550,4845,4845,4845,4845,0
|
|
20240102,155100,922432550,4845,4845,4845,4845,0
|
|
20240102,155000,922432550,4845,4845,4845,4845,0
|
|
20240102,154900,922432550,4845,4845,4845,4845,2392
|
|
20240102,154800,922432550,4845,4845,4845,4845,0
|
|
20240102,154700,922432550,4845,4845,4845,4845,0
|
|
20240102,154600,922432550,4845,4845,4845,4845,0
|
|
20240102,154500,922432550,4845,4845,4845,4845,0
|
|
20240102,154400,922432550,4845,4845,4845,4845,0
|
|
20240102,154300,922432550,4845,4845,4845,4845,0
|
|
20240102,154200,922432550,4845,4845,4845,4845,0
|
|
20240102,154100,922432550,4845,4845,4845,4845,0
|
|
20240102,154000,922432550,4845,4845,4845,4845,0
|
|
20240102,153900,922432550,4845,4845,4845,4845,0
|
|
20240102,153800,922432550,4845,4845,4845,4845,0
|
|
20240102,153700,922432550,4845,4845,4845,4845,0
|
|
20240102,153600,922432550,4845,4845,4845,4845,0
|
|
20240102,153500,922432550,4845,4845,4845,4845,0
|
|
20240102,153400,922432550,4845,4845,4845,4845,0
|
|
20240102,153300,922432550,4845,4845,4845,4845,0
|
|
20240102,153200,922432550,4845,4845,4845,4845,0
|
|
20240102,153100,922432550,4845,4845,4845,4845,0
|
|
20240102,153000,922432550,4845,4845,4845,4845,2392
|
|
20240102,152900,910843310,4845,4845,4845,4845,0
|
|
20240102,152800,910843310,4845,4845,4845,4845,0
|
|
20240102,152700,910843310,4845,4845,4845,4845,0
|
|
20240102,152600,910843310,4845,4845,4845,4845,0
|
|
20240102,152500,910843310,4845,4845,4845,4845,0
|
|
20240102,152400,910843310,4845,4845,4845,4845,0
|
|
20240102,152300,910843310,4845,4845,4845,4845,0
|
|
20240102,152200,910843310,4845,4845,4845,4845,0
|
|
20240102,152100,910843310,4845,4845,4845,4845,0
|
|
20240102,152000,910843310,4845,4845,4845,4845,0
|
|
20240102,151900,910843310,4845,4840,4845,4840,353
|
|
20240102,151800,909134310,4840,4845,4850,4840,2372
|
|
20240102,151700,897642445,4845,4845,4845,4845,50
|
|
20240102,151600,897400195,4845,4840,4845,4840,1130
|
|
20240102,151500,891930945,4840,4840,4840,4840,451
|
|
20240102,151400,889748105,4840,4835,4840,4835,14
|
|
20240102,151300,889680375,4835,4835,4835,4835,592
|
|
20240102,151200,886818055,4835,4835,4835,4835,1009
|
|
20240102,151100,881939540,4830,4830,4830,4830,250
|
|
20240102,151000,880732040,4830,4835,4835,4830,10
|
|
20240102,150900,880683700,4830,4830,4830,4830,682
|
|
20240102,150800,877389640,4830,4830,4830,4830,2
|
|
20240102,150700,877379980,4825,4830,4830,4825,11
|
|
20240102,150600,877326855,4825,4825,4825,4825,55
|
|
20240102,150500,877061480,4830,4825,4830,4825,100
|
|
20240102,150400,876578730,4830,4830,4830,4830,0
|
|
20240102,150300,876578730,4830,4830,4830,4830,0
|
|
20240102,150200,876578730,4830,4830,4830,4830,0
|
|
20240102,150100,876578730,4830,4820,4830,4815,167
|
|
20240102,150000,875774105,4820,4815,4830,4815,1715
|
|
20240102,145900,867515960,4815,4825,4825,4815,1267
|
|
20240102,145800,861409900,4830,4830,4830,4825,1019
|
|
20240102,145700,856490630,4830,4830,4830,4830,111
|
|
20240102,145600,855954500,4835,4830,4835,4830,25
|
|
20240102,145500,855833725,4835,4835,4835,4830,62
|
|
20240102,145400,855534150,4830,4830,4830,4830,107
|
|
20240102,145300,855017340,4830,4835,4835,4830,41
|
|
20240102,145200,854819285,4830,4825,4830,4825,555
|
|
20240102,145100,852141135,4830,4830,4830,4830,14
|
|
20240102,145000,852073515,4830,4830,4830,4830,213
|
|
20240102,144900,851044725,4830,4830,4830,4830,141
|
|
20240102,144800,850363695,4830,4830,4830,4830,47
|
|
20240102,144700,850136685,4830,4830,4830,4830,431
|
|
20240102,144600,848054955,4830,4830,4830,4830,200
|
|
20240102,144500,847088955,4830,4830,4830,4830,1
|
|
20240102,144400,847084125,4830,4830,4830,4830,0
|
|
20240102,144300,847084125,4830,4830,4830,4830,25
|
|
20240102,144200,846963375,4830,4830,4830,4830,0
|
|
20240102,144100,846963375,4830,4830,4830,4830,27
|
|
20240102,144000,846832965,4825,4825,4825,4825,54
|
|
20240102,143900,846572415,4825,4830,4830,4825,215
|
|
20240102,143800,845534965,4825,4825,4825,4825,2
|
|
20240102,143700,845525315,4830,4825,4830,4825,99
|
|
20240102,143600,845047625,4825,4825,4825,4825,106
|
|
20240102,143500,844536175,4825,4825,4825,4825,0
|
|
20240102,143400,844536175,4825,4825,4825,4825,150
|
|
20240102,143300,843812425,4825,4825,4825,4815,1443
|
|
20240102,143200,836862090,4825,4815,4825,4815,11
|
|
20240102,143100,836809025,4825,4815,4825,4815,844
|
|
20240102,143000,832745130,4815,4815,4820,4815,1111
|
|
20240102,142900,827395610,4820,4830,4830,4815,3230
|
|
20240102,142800,811830850,4835,4835,4835,4835,139
|
|
20240102,142700,811158785,4835,4835,4835,4830,187
|
|
20240102,142600,810254690,4835,4835,4835,4835,10
|
|
20240102,142500,810206340,4835,4835,4835,4835,1334
|
|
20240102,142400,803756450,4835,4835,4835,4835,0
|
|
20240102,142300,803756450,4835,4835,4835,4835,0
|
|
20240102,142200,803756450,4835,4830,4835,4830,2
|
|
20240102,142100,803746785,4825,4825,4825,4825,0
|
|
20240102,142000,803746785,4825,4825,4825,4825,79
|
|
20240102,141900,803365610,4825,4835,4835,4825,21
|
|
20240102,141800,803264275,4825,4830,4835,4825,1202
|
|
20240102,141700,797461085,4830,4830,4830,4830,1
|
|
20240102,141600,797456255,4830,4830,4830,4830,746
|
|
20240102,141500,793853075,4830,4830,4830,4830,4
|
|
20240102,141400,793833755,4830,4830,4835,4830,618
|
|
20240102,141300,790847730,4830,4835,4835,4830,1147
|
|
20240102,141200,785302185,4835,4845,4845,4835,56
|
|
20240102,141100,785031415,4845,4845,4845,4845,0
|
|
20240102,141000,785031415,4845,4840,4845,4840,50
|
|
20240102,140900,784789330,4840,4840,4840,4840,0
|
|
20240102,140800,784789330,4840,4840,4840,4835,523
|
|
20240102,140700,782260325,4840,4840,4840,4840,161
|
|
20240102,140600,781481085,4840,4840,4840,4840,0
|
|
20240102,140500,781481085,4840,4835,4840,4835,428
|
|
20240102,140400,779411680,4835,4830,4835,4830,8
|
|
20240102,140300,779373025,4835,4835,4835,4830,189
|
|
20240102,140200,778459340,4835,4835,4835,4835,0
|
|
20240102,140100,778459340,4835,4835,4835,4835,0
|
|
20240102,140000,778459340,4835,4835,4835,4835,0
|
|
20240102,135900,778459340,4835,4835,4835,4835,4
|
|
20240102,135800,778440000,4835,4835,4835,4835,0
|
|
20240102,135700,778440000,4835,4835,4835,4835,47
|
|
20240102,135600,778212755,4825,4825,4825,4825,3
|
|
20240102,135500,778198280,4825,4815,4825,4815,238
|
|
20240102,135400,777050530,4815,4815,4815,4815,548
|
|
20240102,135300,774411910,4815,4815,4815,4815,1
|
|
20240102,135200,774407095,4815,4815,4815,4815,30
|
|
20240102,135100,774262645,4815,4825,4825,4815,1722
|
|
20240102,135000,765964310,4835,4835,4835,4835,65
|
|
20240102,134900,765650035,4830,4830,4830,4830,1626
|
|
20240102,134800,757796455,4830,4830,4830,4830,100
|
|
20240102,134700,757313455,4830,4835,4835,4830,519
|
|
20240102,134600,754806095,4835,4835,4835,4835,13
|
|
20240102,134500,754743240,4850,4850,4850,4850,0
|
|
20240102,134400,754743240,4850,4830,4850,4830,4538
|
|
20240102,134300,732744580,4835,4835,4835,4835,7
|
|
20240102,134200,732710735,4835,4835,4835,4835,32
|
|
20240102,134100,732556015,4835,4835,4835,4835,145
|
|
20240102,134000,731854940,4835,4835,4835,4835,53
|
|
20240102,133900,731598685,4835,4835,4835,4835,1
|
|
20240102,133800,731593850,4830,4830,4830,4830,5
|
|
20240102,133700,731569700,4830,4830,4830,4830,427
|
|
20240102,133600,729507290,4830,4835,4835,4830,2
|
|
20240102,133500,729497625,4850,4845,4850,4845,1020
|
|
20240102,133400,724555015,4840,4835,4840,4835,3001
|
|
20240102,133300,710031490,4820,4820,4820,4820,93
|
|
20240102,133200,709583230,4820,4820,4820,4820,10
|
|
20240102,133100,709535030,4820,4820,4820,4820,523
|
|
20240102,133000,707014170,4815,4815,4815,4815,77
|
|
20240102,132900,706643415,4820,4820,4820,4815,1941
|
|
20240102,132800,697297400,4815,4815,4815,4815,10
|
|
20240102,132700,697249250,4815,4815,4815,4815,0
|
|
20240102,132600,697249250,4815,4815,4815,4815,0
|
|
20240102,132500,697249250,4815,4815,4815,4815,10
|
|
20240102,132400,697201100,4820,4820,4820,4820,1
|
|
20240102,132300,697196280,4820,4820,4820,4820,0
|
|
20240102,132200,697196280,4820,4820,4820,4820,11
|
|
20240102,132100,697143260,4815,4815,4815,4815,207
|
|
20240102,132000,696146555,4820,4815,4820,4815,1083
|
|
20240102,131900,690927910,4815,4815,4815,4815,208
|
|
20240102,131800,689926390,4805,4805,4805,4805,219
|
|
20240102,131700,688874095,4815,4815,4815,4815,20
|
|
20240102,131600,688777795,4820,4820,4820,4820,0
|
|
20240102,131500,688777795,4820,4820,4820,4820,10
|
|
20240102,131400,688729595,4820,4815,4820,4805,602
|
|
20240102,131300,685836905,4815,4815,4815,4815,66
|
|
20240102,131200,685519115,4820,4820,4820,4820,20
|
|
20240102,131100,685422715,4820,4820,4820,4820,0
|
|
20240102,131000,685422715,4820,4820,4820,4820,10
|
|
20240102,130900,685374515,4820,4820,4820,4820,2
|
|
20240102,130800,685364875,4815,4825,4825,4800,4442
|
|
20240102,130700,663985765,4835,4825,4835,4825,93
|
|
20240102,130600,663537020,4840,4840,4840,4840,0
|
|
20240102,130500,663537020,4840,4840,4845,4825,1047
|
|
20240102,130400,658470165,4835,4830,4835,4825,933
|
|
20240102,130300,653968185,4830,4830,4830,4830,241
|
|
20240102,130200,652804155,4835,4840,4840,4835,465
|
|
20240102,130100,650554210,4835,4820,4835,4820,3869
|
|
20240102,130000,631884200,4820,4815,4820,4815,1520
|
|
20240102,125900,624562805,4820,4820,4820,4820,0
|
|
20240102,125800,624562805,4820,4820,4820,4820,1
|
|
20240102,125700,624557985,4820,4820,4820,4820,170
|
|
20240102,125600,623738585,4820,4815,4820,4815,1109
|
|
20240102,125500,618398530,4810,4810,4810,4810,51
|
|
20240102,125400,618153220,4810,4810,4810,4810,2
|
|
20240102,125300,618143600,4800,4800,4800,4800,207
|
|
20240102,125200,617150000,4805,4810,4810,4800,3717
|
|
20240102,125100,599285845,4810,4810,4810,4810,0
|
|
20240102,125000,599285845,4810,4810,4810,4810,120
|
|
20240102,124900,598708645,4810,4810,4810,4810,102
|
|
20240102,124800,598218025,4810,4810,4810,4810,1528
|
|
20240102,124700,590868345,4815,4815,4815,4815,796
|
|
20240102,124600,587035605,4815,4820,4820,4815,403
|
|
20240102,124500,585094145,4820,4820,4820,4820,365
|
|
20240102,124400,583334845,4820,4820,4820,4820,0
|
|
20240102,124300,583334845,4820,4820,4820,4820,65
|
|
20240102,124200,583021545,4815,4815,4820,4815,251
|
|
20240102,124100,581812480,4815,4815,4815,4810,639
|
|
20240102,124000,578735705,4815,4820,4820,4815,555
|
|
20240102,123900,576062380,4815,4815,4815,4815,81
|
|
20240102,123800,575672365,4810,4810,4810,4810,790
|
|
20240102,123700,571872465,4820,4810,4820,4810,476
|
|
20240102,123600,569582845,4810,4810,4810,4810,40
|
|
20240102,123500,569390445,4820,4820,4820,4820,2
|
|
20240102,123400,569380805,4820,4810,4820,4810,101
|
|
20240102,123300,568893995,4820,4820,4820,4820,13
|
|
20240102,123200,568831335,4820,4820,4820,4820,50
|
|
20240102,123100,568590335,4820,4820,4820,4820,200
|
|
20240102,123000,567626335,4820,4815,4820,4815,239
|
|
20240102,122900,566474605,4810,4810,4815,4810,451
|
|
20240102,122800,564305030,4810,4810,4810,4810,4
|
|
20240102,122700,564285790,4820,4820,4820,4820,0
|
|
20240102,122600,564285790,4820,4820,4820,4820,0
|
|
20240102,122500,564285790,4820,4820,4820,4820,51
|
|
20240102,122400,564039970,4820,4820,4820,4820,173
|
|
20240102,122300,563206110,4820,4820,4820,4820,110
|
|
20240102,122200,562675910,4820,4820,4820,4820,101
|
|
20240102,122100,562189090,4820,4820,4820,4820,46
|
|
20240102,122000,561967370,4810,4810,4810,4810,200
|
|
20240102,121900,561005370,4810,4810,4810,4810,0
|
|
20240102,121800,561005370,4810,4810,4810,4810,0
|
|
20240102,121700,561005370,4810,4810,4810,4810,0
|
|
20240102,121600,561005370,4810,4810,4810,4810,0
|
|
20240102,121500,561005370,4810,4810,4810,4810,20
|
|
20240102,121400,560909170,4805,4805,4805,4805,4
|
|
20240102,121300,560889950,4810,4810,4810,4810,450
|
|
20240102,121200,558725450,4810,4820,4820,4810,1775
|
|
20240102,121100,550185700,4810,4810,4810,4810,0
|
|
20240102,121000,550185700,4810,4815,4815,4810,873
|
|
20240102,120900,545986000,4820,4820,4820,4820,0
|
|
20240102,120800,545986000,4820,4820,4820,4820,5
|
|
20240102,120700,545961900,4815,4815,4815,4815,5
|
|
20240102,120600,545937825,4815,4815,4815,4815,65
|
|
20240102,120500,545624850,4815,4815,4815,4815,20
|
|
20240102,120400,545528550,4810,4825,4825,4810,700
|
|
20240102,120300,542156760,4825,4815,4825,4815,4
|
|
20240102,120200,542137490,4815,4815,4815,4815,109
|
|
20240102,120100,541612655,4815,4815,4820,4815,724
|
|
20240102,120000,538123590,4820,4820,4820,4820,350
|
|
20240102,115900,536436590,4820,4820,4820,4820,177
|
|
20240102,115800,535583450,4820,4820,4820,4820,1
|
|
20240102,115700,535578630,4830,4825,4835,4825,88
|
|
20240102,115600,535153880,4825,4825,4825,4825,200
|
|
20240102,115500,534188880,4820,4820,4820,4820,21
|
|
20240102,115400,534087660,4820,4820,4820,4820,41
|
|
20240102,115300,533890040,4825,4825,4825,4825,8
|
|
20240102,115200,533851440,4820,4820,4820,4820,7
|
|
20240102,115100,533817700,4815,4820,4820,4815,1180
|
|
20240102,115000,528134365,4815,4825,4825,4815,565
|
|
20240102,114900,525412455,4830,4820,4830,4820,211
|
|
20240102,114800,524394285,4825,4830,4830,4825,212
|
|
20240102,114700,523371350,4835,4830,4840,4830,636
|
|
20240102,114600,520299210,4830,4830,4830,4825,556
|
|
20240102,114500,517613855,4830,4840,4850,4830,3137
|
|
20240102,114400,502437275,4840,4810,4845,4810,3947
|
|
20240102,114300,483369265,4810,4810,4810,4810,1
|
|
20240102,114200,483364455,4810,4805,4810,4805,608
|
|
20240102,114100,480440790,4805,4805,4805,4805,63
|
|
20240102,114000,480138075,4810,4810,4810,4810,0
|
|
20240102,113900,480138075,4810,4810,4810,4810,792
|
|
20240102,113800,476328555,4805,4810,4810,4805,207
|
|
20240102,113700,475333460,4810,4810,4810,4810,101
|
|
20240102,113600,474847650,4810,4805,4810,4805,503
|
|
20240102,113500,472428235,4805,4805,4805,4800,296
|
|
20240102,113400,471006020,4805,4795,4805,4780,1455
|
|
20240102,113300,464041015,4795,4800,4800,4795,1400
|
|
20240102,113200,457322800,4800,4800,4800,4800,50
|
|
20240102,113100,457082800,4795,4795,4795,4790,496
|
|
20240102,113000,454706950,4795,4800,4800,4795,603
|
|
20240102,112900,451812800,4800,4800,4800,4800,1391
|
|
20240102,112800,445136000,4810,4810,4810,4810,165
|
|
20240102,112700,444342350,4810,4805,4815,4805,913
|
|
20240102,112600,439950810,4805,4800,4810,4790,2914
|
|
20240102,112500,425944135,4795,4795,4810,4780,8205
|
|
20240102,112400,386583190,4775,4795,4795,4775,1500
|
|
20240102,112300,379404360,4800,4795,4800,4795,2631
|
|
20240102,112200,366778060,4795,4800,4800,4795,92
|
|
20240102,112100,366336475,4800,4795,4800,4795,72
|
|
20240102,112000,365991050,4795,4800,4805,4795,302
|
|
20240102,111900,364541150,4800,4810,4810,4800,210
|
|
20240102,111800,363531620,4810,4790,4810,4785,4805
|
|
20240102,111700,340498570,4785,4785,4790,4785,1388
|
|
20240102,111600,333855490,4790,4790,4790,4790,6
|
|
20240102,111500,333826750,4790,4760,4790,4760,1217
|
|
20240102,111400,328005485,4775,4770,4775,4770,1032
|
|
20240102,111300,323078560,4770,4770,4770,4770,310
|
|
20240102,111200,321599860,4760,4760,4760,4760,876
|
|
20240102,111100,317430100,4755,4765,4765,4755,401
|
|
20240102,111000,315522995,4770,4770,4770,4770,127
|
|
20240102,110900,314917205,4770,4760,4770,4760,563
|
|
20240102,110800,312231875,4755,4755,4755,4755,142
|
|
20240102,110700,311556665,4755,4755,4755,4755,500
|
|
20240102,110600,309179165,4755,4755,4755,4755,204
|
|
20240102,110500,308209145,4760,4765,4765,4755,1296
|
|
20240102,110400,302040980,4770,4770,4770,4770,13
|
|
20240102,110300,301978970,4770,4770,4770,4770,14
|
|
20240102,110200,301912190,4770,4775,4775,4770,11
|
|
20240102,110100,301859670,4775,4770,4775,4770,290
|
|
20240102,110000,300475020,4775,4760,4775,4760,139
|
|
20240102,105900,299812340,4765,4765,4765,4760,1293
|
|
20240102,105800,293652445,4760,4760,4760,4760,10
|
|
20240102,105700,293604845,4760,4760,4760,4760,172
|
|
20240102,105600,292786125,4755,4755,4755,4755,588
|
|
20240102,105500,289990185,4755,4755,4755,4755,11
|
|
20240102,105400,289937880,4755,4755,4755,4755,1
|
|
20240102,105300,289933125,4755,4755,4755,4755,127
|
|
20240102,105200,289329240,4760,4760,4760,4760,288
|
|
20240102,105100,287958360,4755,4760,4760,4755,1528
|
|
20240102,105000,280690730,4760,4760,4760,4755,1170
|
|
20240102,104900,275125825,4760,4760,4760,4760,107
|
|
20240102,104800,274616505,4760,4760,4760,4760,247
|
|
20240102,104700,273440785,4760,4760,4760,4760,1105
|
|
20240102,104600,268180985,4770,4770,4770,4770,2
|
|
20240102,104500,268171445,4755,4755,4755,4755,346
|
|
20240102,104400,266526215,4750,4750,4750,4750,271
|
|
20240102,104300,265238965,4750,4750,4750,4750,378
|
|
20240102,104200,263443465,4750,4760,4760,4750,2134
|
|
20240102,104100,253296320,4755,4760,4760,4755,315
|
|
20240102,104000,251798430,4770,4760,4770,4760,98
|
|
20240102,103900,251331850,4755,4770,4775,4755,160
|
|
20240102,103800,250568685,4770,4750,4770,4750,2514
|
|
20240102,103700,238624250,4750,4765,4765,4750,2356
|
|
20240102,103600,227419860,4770,4770,4770,4770,10
|
|
20240102,103500,227372160,4770,4760,4770,4760,151
|
|
20240102,103400,226653390,4760,4760,4760,4760,748
|
|
20240102,103300,223092910,4765,4765,4765,4765,70
|
|
20240102,103200,222759360,4765,4770,4770,4765,82
|
|
20240102,103100,222368580,4760,4760,4760,4760,200
|
|
20240102,103000,221416580,4760,4770,4770,4760,1063
|
|
20240102,102900,216355220,4765,4770,4770,4765,1638
|
|
20240102,102800,208542065,4770,4770,4770,4770,462
|
|
20240102,102700,206338325,4765,4765,4765,4765,561
|
|
20240102,102600,203665160,4770,4770,4770,4765,261
|
|
20240102,102500,202420490,4765,4770,4770,4765,691
|
|
20240102,102400,199127565,4770,4770,4770,4770,255
|
|
20240102,102300,197911215,4770,4770,4770,4770,110
|
|
20240102,102200,197386515,4760,4775,4775,4760,109
|
|
20240102,102100,196867115,4765,4765,4765,4765,0
|
|
20240102,102000,196867115,4765,4755,4765,4750,658
|
|
20240102,101900,193736075,4765,4765,4765,4765,450
|
|
20240102,101800,191591825,4765,4765,4765,4765,15
|
|
20240102,101700,191520350,4765,4750,4765,4745,390
|
|
20240102,101600,189668505,4745,4750,4750,4735,2428
|
|
20240102,101500,178143945,4750,4770,4770,4750,2513
|
|
20240102,101400,166180905,4765,4770,4775,4765,5864
|
|
20240102,101300,138225190,4770,4770,4770,4770,99
|
|
20240102,101200,137752960,4770,4770,4770,4770,133
|
|
20240102,101100,137118550,4765,4775,4775,4765,3730
|
|
20240102,101000,119332680,4775,4770,4775,4770,343
|
|
20240102,100900,117696395,4770,4770,4770,4770,1555
|
|
20240102,100800,110279045,4765,4770,4770,4765,1989
|
|
20240102,100700,100800905,4770,4770,4770,4770,151
|
|
20240102,100600,100080635,4770,4775,4775,4770,1722
|
|
20240102,100500,91861305,4775,4790,4790,4775,497
|
|
20240102,100400,89483405,4790,4785,4795,4780,1373
|
|
20240102,100300,82905315,4785,4760,4785,4760,6386
|
|
20240102,100200,52439455,4760,4755,4760,4750,755
|
|
20240102,100100,48846050,4760,4760,4760,4760,1159
|
|
20240102,100000,43329210,4770,4760,4770,4730,9114
|