667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210400,294392105,2165,2165,2165,2165,1464
|
|
20240102,210300,294392105,2165,2165,2165,2165,0
|
|
20240102,210200,294392105,2165,2165,2165,2165,0
|
|
20240102,210100,294392105,2165,2165,2165,2165,0
|
|
20240102,210000,294392105,2165,2165,2165,2165,0
|
|
20240102,205900,294392105,2165,2165,2165,2165,0
|
|
20240102,205800,294392105,2165,2165,2165,2165,0
|
|
20240102,205700,294392105,2165,2165,2165,2165,0
|
|
20240102,205600,294392105,2165,2165,2165,2165,0
|
|
20240102,205500,294392105,2165,2165,2165,2165,0
|
|
20240102,205400,294392105,2165,2165,2165,2165,0
|
|
20240102,205300,294392105,2165,2165,2165,2165,0
|
|
20240102,205200,294392105,2165,2165,2165,2165,0
|
|
20240102,205100,294392105,2165,2165,2165,2165,0
|
|
20240102,205000,294392105,2165,2165,2165,2165,0
|
|
20240102,204900,294392105,2165,2165,2165,2165,0
|
|
20240102,204800,294392105,2165,2165,2165,2165,0
|
|
20240102,204700,294392105,2165,2165,2165,2165,0
|
|
20240102,204600,294392105,2165,2165,2165,2165,0
|
|
20240102,204500,294392105,2165,2165,2165,2165,0
|
|
20240102,204400,294392105,2165,2165,2165,2165,0
|
|
20240102,204300,294392105,2165,2165,2165,2165,0
|
|
20240102,204200,294392105,2165,2165,2165,2165,0
|
|
20240102,204100,294392105,2165,2165,2165,2165,0
|
|
20240102,204000,294392105,2165,2165,2165,2165,0
|
|
20240102,203900,294392105,2165,2165,2165,2165,0
|
|
20240102,203800,294392105,2165,2165,2165,2165,0
|
|
20240102,203700,294392105,2165,2165,2165,2165,0
|
|
20240102,203600,294392105,2165,2165,2165,2165,0
|
|
20240102,203500,294392105,2165,2165,2165,2165,0
|
|
20240102,203400,294392105,2165,2165,2165,2165,1464
|
|
20240102,203300,294392105,2165,2165,2165,2165,0
|
|
20240102,203200,294392105,2165,2165,2165,2165,0
|
|
20240102,203100,294392105,2165,2165,2165,2165,0
|
|
20240102,203000,294392105,2165,2165,2165,2165,0
|
|
20240102,202900,294392105,2165,2165,2165,2165,0
|
|
20240102,202800,294392105,2165,2165,2165,2165,0
|
|
20240102,202700,294392105,2165,2165,2165,2165,0
|
|
20240102,202600,294392105,2165,2165,2165,2165,0
|
|
20240102,202500,294392105,2165,2165,2165,2165,0
|
|
20240102,202400,294392105,2165,2165,2165,2165,0
|
|
20240102,202300,294392105,2165,2165,2165,2165,0
|
|
20240102,202200,294392105,2165,2165,2165,2165,0
|
|
20240102,202100,294392105,2165,2165,2165,2165,0
|
|
20240102,202000,294392105,2165,2165,2165,2165,0
|
|
20240102,201900,294392105,2165,2165,2165,2165,0
|
|
20240102,201800,294392105,2165,2165,2165,2165,0
|
|
20240102,201700,294392105,2165,2165,2165,2165,0
|
|
20240102,201600,294392105,2165,2165,2165,2165,0
|
|
20240102,201500,294392105,2165,2165,2165,2165,0
|
|
20240102,201400,294392105,2165,2165,2165,2165,0
|
|
20240102,201300,294392105,2165,2165,2165,2165,0
|
|
20240102,201200,294392105,2165,2165,2165,2165,0
|
|
20240102,201100,294392105,2165,2165,2165,2165,0
|
|
20240102,201000,294392105,2165,2165,2165,2165,0
|
|
20240102,200900,294392105,2165,2165,2165,2165,0
|
|
20240102,200800,294392105,2165,2165,2165,2165,0
|
|
20240102,200700,294392105,2165,2165,2165,2165,0
|
|
20240102,200600,294392105,2165,2165,2165,2165,0
|
|
20240102,200500,294392105,2165,2165,2165,2165,0
|
|
20240102,200400,294392105,2165,2165,2165,2165,1464
|
|
20240102,200300,294392105,2165,2165,2165,2165,0
|
|
20240102,200200,294392105,2165,2165,2165,2165,0
|
|
20240102,200100,294392105,2165,2165,2165,2165,0
|
|
20240102,200000,294392105,2165,2165,2165,2165,0
|
|
20240102,195900,294392105,2165,2165,2165,2165,0
|
|
20240102,195800,294392105,2165,2165,2165,2165,0
|
|
20240102,195700,294392105,2165,2165,2165,2165,0
|
|
20240102,195600,294392105,2165,2165,2165,2165,0
|
|
20240102,195500,294392105,2165,2165,2165,2165,0
|
|
20240102,195400,294392105,2165,2165,2165,2165,0
|
|
20240102,195300,294392105,2165,2165,2165,2165,0
|
|
20240102,195200,294392105,2165,2165,2165,2165,0
|
|
20240102,195100,294392105,2165,2165,2165,2165,0
|
|
20240102,195000,294392105,2165,2165,2165,2165,0
|
|
20240102,194900,294392105,2165,2165,2165,2165,0
|
|
20240102,194800,294392105,2165,2165,2165,2165,0
|
|
20240102,194700,294392105,2165,2165,2165,2165,0
|
|
20240102,194600,294392105,2165,2165,2165,2165,0
|
|
20240102,194500,294392105,2165,2165,2165,2165,0
|
|
20240102,194400,294392105,2165,2165,2165,2165,0
|
|
20240102,194300,294392105,2165,2165,2165,2165,0
|
|
20240102,194200,294392105,2165,2165,2165,2165,0
|
|
20240102,194100,294392105,2165,2165,2165,2165,0
|
|
20240102,194000,294392105,2165,2165,2165,2165,0
|
|
20240102,193900,294392105,2165,2165,2165,2165,0
|
|
20240102,193800,294392105,2165,2165,2165,2165,0
|
|
20240102,193700,294392105,2165,2165,2165,2165,0
|
|
20240102,193600,294392105,2165,2165,2165,2165,0
|
|
20240102,193500,294392105,2165,2165,2165,2165,0
|
|
20240102,193400,294392105,2165,2165,2165,2165,1464
|
|
20240102,193300,294392105,2165,2165,2165,2165,0
|
|
20240102,193200,294392105,2165,2165,2165,2165,0
|
|
20240102,193100,294392105,2165,2165,2165,2165,0
|
|
20240102,193000,294392105,2165,2165,2165,2165,0
|
|
20240102,192900,294392105,2165,2165,2165,2165,0
|
|
20240102,192800,294392105,2165,2165,2165,2165,0
|
|
20240102,192700,294392105,2165,2165,2165,2165,0
|
|
20240102,192600,294392105,2165,2165,2165,2165,0
|
|
20240102,192500,294392105,2165,2165,2165,2165,0
|
|
20240102,192400,294392105,2165,2165,2165,2165,0
|
|
20240102,192300,294392105,2165,2165,2165,2165,0
|
|
20240102,192200,294392105,2165,2165,2165,2165,0
|
|
20240102,192100,294392105,2165,2165,2165,2165,0
|
|
20240102,192000,294392105,2165,2165,2165,2165,0
|
|
20240102,191900,294392105,2165,2165,2165,2165,0
|
|
20240102,191800,294392105,2165,2165,2165,2165,0
|
|
20240102,191700,294392105,2165,2165,2165,2165,0
|
|
20240102,191600,294392105,2165,2165,2165,2165,0
|
|
20240102,191500,294392105,2165,2165,2165,2165,0
|
|
20240102,191400,294392105,2165,2165,2165,2165,0
|
|
20240102,191300,294392105,2165,2165,2165,2165,0
|
|
20240102,191200,294392105,2165,2165,2165,2165,0
|
|
20240102,191100,294392105,2165,2165,2165,2165,0
|
|
20240102,191000,294392105,2165,2165,2165,2165,0
|
|
20240102,190900,294392105,2165,2165,2165,2165,0
|
|
20240102,190800,294392105,2165,2165,2165,2165,0
|
|
20240102,190700,294392105,2165,2165,2165,2165,0
|
|
20240102,190600,294392105,2165,2165,2165,2165,0
|
|
20240102,190500,294392105,2165,2165,2165,2165,0
|
|
20240102,190400,294392105,2165,2165,2165,2165,1464
|
|
20240102,190300,294392105,2165,2165,2165,2165,0
|
|
20240102,190200,294392105,2165,2165,2165,2165,0
|
|
20240102,190100,294392105,2165,2165,2165,2165,0
|
|
20240102,190000,294392105,2165,2165,2165,2165,0
|
|
20240102,185900,294392105,2165,2165,2165,2165,0
|
|
20240102,185800,294392105,2165,2165,2165,2165,0
|
|
20240102,185700,294392105,2165,2165,2165,2165,0
|
|
20240102,185600,294392105,2165,2165,2165,2165,0
|
|
20240102,185500,294392105,2165,2165,2165,2165,0
|
|
20240102,185400,294392105,2165,2165,2165,2165,0
|
|
20240102,185300,294392105,2165,2165,2165,2165,0
|
|
20240102,185200,294392105,2165,2165,2165,2165,0
|
|
20240102,185100,294392105,2165,2165,2165,2165,0
|
|
20240102,185000,294392105,2165,2165,2165,2165,0
|
|
20240102,184900,294392105,2165,2165,2165,2165,0
|
|
20240102,184800,294392105,2165,2165,2165,2165,0
|
|
20240102,184700,294392105,2165,2165,2165,2165,0
|
|
20240102,184600,294392105,2165,2165,2165,2165,0
|
|
20240102,184500,294392105,2165,2165,2165,2165,0
|
|
20240102,184400,294392105,2165,2165,2165,2165,0
|
|
20240102,184300,294392105,2165,2165,2165,2165,0
|
|
20240102,184200,294392105,2165,2165,2165,2165,0
|
|
20240102,184100,294392105,2165,2165,2165,2165,0
|
|
20240102,184000,294392105,2165,2165,2165,2165,0
|
|
20240102,183900,294392105,2165,2165,2165,2165,0
|
|
20240102,183800,294392105,2165,2165,2165,2165,0
|
|
20240102,183700,294392105,2165,2165,2165,2165,0
|
|
20240102,183600,294392105,2165,2165,2165,2165,0
|
|
20240102,183500,294392105,2165,2165,2165,2165,0
|
|
20240102,183400,294392105,2165,2165,2165,2165,1464
|
|
20240102,183300,294392105,2165,2165,2165,2165,0
|
|
20240102,183200,294392105,2165,2165,2165,2165,0
|
|
20240102,183100,294392105,2165,2165,2165,2165,0
|
|
20240102,183000,294392105,2165,2165,2165,2165,0
|
|
20240102,182900,294392105,2165,2165,2165,2165,0
|
|
20240102,182800,294392105,2165,2165,2165,2165,0
|
|
20240102,182700,294392105,2165,2165,2165,2165,0
|
|
20240102,182600,294392105,2165,2165,2165,2165,0
|
|
20240102,182500,294392105,2165,2165,2165,2165,0
|
|
20240102,182400,294392105,2165,2165,2165,2165,0
|
|
20240102,182300,294392105,2165,2165,2165,2165,0
|
|
20240102,182200,294392105,2165,2165,2165,2165,0
|
|
20240102,182100,294392105,2165,2165,2165,2165,0
|
|
20240102,182000,294392105,2165,2165,2165,2165,0
|
|
20240102,181900,294392105,2165,2165,2165,2165,0
|
|
20240102,181800,294392105,2165,2165,2165,2165,0
|
|
20240102,181700,294392105,2165,2165,2165,2165,0
|
|
20240102,181600,294392105,2165,2165,2165,2165,0
|
|
20240102,181500,294392105,2165,2165,2165,2165,0
|
|
20240102,181400,294392105,2165,2165,2165,2165,0
|
|
20240102,181300,294392105,2165,2165,2165,2165,0
|
|
20240102,181200,294392105,2165,2165,2165,2165,0
|
|
20240102,181100,294392105,2165,2165,2165,2165,0
|
|
20240102,181000,294392105,2165,2165,2165,2165,0
|
|
20240102,180900,294392105,2165,2165,2165,2165,0
|
|
20240102,180800,294392105,2165,2165,2165,2165,0
|
|
20240102,180700,294392105,2165,2165,2165,2165,0
|
|
20240102,180600,294392105,2165,2165,2165,2165,0
|
|
20240102,180500,294392105,2165,2165,2165,2165,0
|
|
20240102,180400,294392105,2165,2165,2165,2165,1464
|
|
20240102,180300,294392105,2165,2165,2165,2165,0
|
|
20240102,180200,294392105,2165,2165,2165,2165,0
|
|
20240102,180100,294392105,2165,2165,2165,2165,0
|
|
20240102,180000,294392105,2165,2165,2165,2165,0
|
|
20240102,175900,294392105,2165,2165,2165,2165,0
|
|
20240102,175800,294392105,2165,2165,2165,2165,0
|
|
20240102,175700,294392105,2165,2165,2165,2165,0
|
|
20240102,175600,294392105,2165,2165,2165,2165,0
|
|
20240102,175500,294392105,2165,2165,2165,2165,0
|
|
20240102,175400,294392105,2165,2165,2165,2165,0
|
|
20240102,175300,294392105,2165,2165,2165,2165,0
|
|
20240102,175200,294392105,2165,2165,2165,2165,0
|
|
20240102,175100,294392105,2165,2165,2165,2165,0
|
|
20240102,175000,294392105,2165,2165,2165,2165,0
|
|
20240102,174900,294392105,2165,2165,2165,2165,0
|
|
20240102,174800,294392105,2165,2165,2165,2165,0
|
|
20240102,174700,294392105,2165,2165,2165,2165,0
|
|
20240102,174600,294392105,2165,2165,2165,2165,0
|
|
20240102,174500,294392105,2165,2165,2165,2165,0
|
|
20240102,174400,294392105,2165,2165,2165,2165,0
|
|
20240102,174300,294392105,2165,2165,2165,2165,0
|
|
20240102,174200,294392105,2165,2165,2165,2165,0
|
|
20240102,174100,294392105,2165,2165,2165,2165,0
|
|
20240102,174000,294392105,2165,2165,2165,2165,0
|
|
20240102,173900,294392105,2165,2165,2165,2165,0
|
|
20240102,173800,294392105,2165,2165,2165,2165,0
|
|
20240102,173700,294392105,2165,2165,2165,2165,0
|
|
20240102,173600,294392105,2165,2165,2165,2165,0
|
|
20240102,173500,294392105,2165,2165,2165,2165,0
|
|
20240102,173400,294392105,2165,2165,2165,2165,1464
|
|
20240102,173300,294392105,2165,2165,2165,2165,0
|
|
20240102,173200,294392105,2165,2165,2165,2165,0
|
|
20240102,173100,294392105,2165,2165,2165,2165,0
|
|
20240102,173000,294392105,2165,2165,2165,2165,0
|
|
20240102,172900,294392105,2165,2165,2165,2165,0
|
|
20240102,172800,294392105,2165,2165,2165,2165,0
|
|
20240102,172700,294392105,2165,2165,2165,2165,0
|
|
20240102,172600,294392105,2165,2165,2165,2165,0
|
|
20240102,172500,294392105,2165,2165,2165,2165,0
|
|
20240102,172400,294392105,2165,2165,2165,2165,0
|
|
20240102,172300,294392105,2165,2165,2165,2165,0
|
|
20240102,172200,294392105,2165,2165,2165,2165,0
|
|
20240102,172100,294392105,2165,2165,2165,2165,0
|
|
20240102,172000,294392105,2165,2165,2165,2165,0
|
|
20240102,171900,294392105,2165,2165,2165,2165,0
|
|
20240102,171800,294392105,2165,2165,2165,2165,0
|
|
20240102,171700,294392105,2165,2165,2165,2165,0
|
|
20240102,171600,294392105,2165,2165,2165,2165,0
|
|
20240102,171500,294392105,2165,2165,2165,2165,0
|
|
20240102,171400,294392105,2165,2165,2165,2165,0
|
|
20240102,171300,294392105,2165,2165,2165,2165,0
|
|
20240102,171200,294392105,2165,2165,2165,2165,0
|
|
20240102,171100,294392105,2165,2165,2165,2165,0
|
|
20240102,171000,294392105,2165,2165,2165,2165,0
|
|
20240102,170900,294392105,2165,2165,2165,2165,0
|
|
20240102,170800,294392105,2165,2165,2165,2165,0
|
|
20240102,170700,294392105,2165,2165,2165,2165,0
|
|
20240102,170600,294392105,2165,2165,2165,2165,0
|
|
20240102,170500,294392105,2165,2165,2165,2165,0
|
|
20240102,170400,294392105,2165,2165,2165,2165,1464
|
|
20240102,170300,294392105,2165,2165,2165,2165,0
|
|
20240102,170200,294392105,2165,2165,2165,2165,0
|
|
20240102,170100,294392105,2165,2165,2165,2165,0
|
|
20240102,170000,294392105,2165,2165,2165,2165,0
|
|
20240102,165900,294392105,2165,2165,2165,2165,0
|
|
20240102,165800,294392105,2165,2165,2165,2165,0
|
|
20240102,165700,294392105,2165,2165,2165,2165,0
|
|
20240102,165600,294392105,2165,2165,2165,2165,0
|
|
20240102,165500,294392105,2165,2165,2165,2165,0
|
|
20240102,165400,294392105,2165,2165,2165,2165,0
|
|
20240102,165300,294392105,2165,2165,2165,2165,0
|
|
20240102,165200,294392105,2165,2165,2165,2165,0
|
|
20240102,165100,294392105,2165,2165,2165,2165,0
|
|
20240102,165000,294392105,2165,2165,2165,2165,0
|
|
20240102,164900,294392105,2165,2165,2165,2165,0
|
|
20240102,164800,294392105,2165,2165,2165,2165,0
|
|
20240102,164700,294392105,2165,2165,2165,2165,0
|
|
20240102,164600,294392105,2165,2165,2165,2165,0
|
|
20240102,164500,294392105,2165,2165,2165,2165,0
|
|
20240102,164400,294392105,2165,2165,2165,2165,0
|
|
20240102,164300,294392105,2165,2165,2165,2165,0
|
|
20240102,164200,294392105,2165,2165,2165,2165,0
|
|
20240102,164100,294392105,2165,2165,2165,2165,0
|
|
20240102,164000,294392105,2165,2165,2165,2165,0
|
|
20240102,163900,294392105,2165,2165,2165,2165,0
|
|
20240102,163800,294392105,2165,2165,2165,2165,0
|
|
20240102,163700,294392105,2165,2165,2165,2165,0
|
|
20240102,163600,294392105,2165,2165,2165,2165,0
|
|
20240102,163500,294392105,2165,2165,2165,2165,0
|
|
20240102,163400,294392105,2165,2165,2165,2165,1464
|
|
20240102,163300,294392105,2165,2165,2165,2165,0
|
|
20240102,163200,294392105,2165,2165,2165,2165,0
|
|
20240102,163100,294392105,2165,2165,2165,2165,0
|
|
20240102,163000,294392105,2165,2165,2165,2165,0
|
|
20240102,162900,294392105,2165,2165,2165,2165,0
|
|
20240102,162800,294392105,2165,2165,2165,2165,0
|
|
20240102,162700,294392105,2165,2165,2165,2165,0
|
|
20240102,162600,294392105,2165,2165,2165,2165,0
|
|
20240102,162500,294392105,2165,2165,2165,2165,0
|
|
20240102,162400,294392105,2165,2165,2165,2165,0
|
|
20240102,162300,294392105,2165,2165,2165,2165,0
|
|
20240102,162200,294392105,2165,2165,2165,2165,0
|
|
20240102,162100,294392105,2165,2165,2165,2165,0
|
|
20240102,162000,294392105,2165,2165,2165,2165,0
|
|
20240102,161900,294392105,2165,2165,2165,2165,0
|
|
20240102,161800,294392105,2165,2165,2165,2165,0
|
|
20240102,161700,294392105,2165,2165,2165,2165,0
|
|
20240102,161600,294392105,2165,2165,2165,2165,0
|
|
20240102,161500,294392105,2165,2165,2165,2165,0
|
|
20240102,161400,294392105,2165,2165,2165,2165,0
|
|
20240102,161300,294392105,2165,2165,2165,2165,0
|
|
20240102,161200,294392105,2165,2165,2165,2165,0
|
|
20240102,161100,294392105,2165,2165,2165,2165,0
|
|
20240102,161000,294392105,2165,2165,2165,2165,0
|
|
20240102,160900,294392105,2165,2165,2165,2165,0
|
|
20240102,160800,294392105,2165,2165,2165,2165,0
|
|
20240102,160700,294392105,2165,2165,2165,2165,0
|
|
20240102,160600,294392105,2165,2165,2165,2165,0
|
|
20240102,160500,294392105,2165,2165,2165,2165,0
|
|
20240102,160400,294392105,2165,2165,2165,2165,1464
|
|
20240102,160300,294392105,2165,2165,2165,2165,0
|
|
20240102,160200,294392105,2165,2165,2165,2165,0
|
|
20240102,160100,294392105,2165,2165,2165,2165,0
|
|
20240102,160000,294392105,2165,2165,2165,2165,0
|
|
20240102,155900,294392105,2165,2165,2165,2165,0
|
|
20240102,155800,294392105,2165,2165,2165,2165,0
|
|
20240102,155700,294392105,2165,2165,2165,2165,0
|
|
20240102,155600,294392105,2165,2165,2165,2165,0
|
|
20240102,155500,294392105,2165,2165,2165,2165,0
|
|
20240102,155400,294392105,2165,2165,2165,2165,0
|
|
20240102,155300,294392105,2165,2165,2165,2165,0
|
|
20240102,155200,294392105,2165,2165,2165,2165,0
|
|
20240102,155100,294392105,2165,2165,2165,2165,0
|
|
20240102,155000,294392105,2165,2165,2165,2165,0
|
|
20240102,154900,294392105,2165,2165,2165,2165,0
|
|
20240102,154800,294392105,2165,2165,2165,2165,0
|
|
20240102,154700,294392105,2165,2165,2165,2165,0
|
|
20240102,154600,294392105,2165,2165,2165,2165,0
|
|
20240102,154500,294392105,2165,2165,2165,2165,0
|
|
20240102,154400,294392105,2165,2165,2165,2165,0
|
|
20240102,154300,294392105,2165,2165,2165,2165,0
|
|
20240102,154200,294392105,2165,2165,2165,2165,0
|
|
20240102,154100,294392105,2165,2165,2165,2165,0
|
|
20240102,154000,294392105,2165,2165,2165,2165,0
|
|
20240102,153900,294392105,2165,2165,2165,2165,0
|
|
20240102,153800,294392105,2165,2165,2165,2165,0
|
|
20240102,153700,294392105,2165,2165,2165,2165,0
|
|
20240102,153600,294392105,2165,2165,2165,2165,0
|
|
20240102,153500,294392105,2165,2165,2165,2165,0
|
|
20240102,153400,294392105,2165,2165,2165,2165,1464
|
|
20240102,153300,294392105,2165,2165,2165,2165,0
|
|
20240102,153200,294392105,2165,2165,2165,2165,0
|
|
20240102,153100,294392105,2165,2165,2165,2165,0
|
|
20240102,153000,294392105,2165,2165,2165,2165,1464
|
|
20240102,152900,291222545,2165,2165,2165,2165,0
|
|
20240102,152800,291222545,2165,2165,2165,2165,0
|
|
20240102,152700,291222545,2165,2165,2165,2165,0
|
|
20240102,152600,291222545,2165,2165,2165,2165,0
|
|
20240102,152500,291222545,2165,2165,2165,2165,0
|
|
20240102,152400,291222545,2165,2165,2165,2165,0
|
|
20240102,152300,291222545,2165,2165,2165,2165,0
|
|
20240102,152200,291222545,2165,2165,2165,2165,0
|
|
20240102,152100,291222545,2165,2165,2165,2165,0
|
|
20240102,152000,291222545,2165,2165,2165,2165,0
|
|
20240102,151900,291222545,2165,2165,2165,2165,9
|
|
20240102,151800,291203060,2160,2160,2160,2160,100
|
|
20240102,151700,290987060,2165,2165,2165,2165,13
|
|
20240102,151600,290958915,2165,2165,2165,2165,13
|
|
20240102,151500,290930770,2160,2165,2165,2160,361
|
|
20240102,151400,290150750,2165,2165,2165,2165,4
|
|
20240102,151300,290142090,2160,2160,2160,2160,0
|
|
20240102,151200,290142090,2160,2160,2160,2160,0
|
|
20240102,151100,290142090,2160,2160,2160,2160,775
|
|
20240102,151000,288468090,2160,2160,2160,2160,985
|
|
20240102,150900,286340490,2160,2160,2160,2160,113
|
|
20240102,150800,286096410,2155,2155,2160,2155,647
|
|
20240102,150700,284702120,2160,2160,2160,2160,1077
|
|
20240102,150600,282375800,2160,2160,2160,2160,5
|
|
20240102,150500,282365000,2160,2160,2160,2160,30
|
|
20240102,150400,282300200,2155,2155,2155,2155,3900
|
|
20240102,150300,273895700,2160,2160,2160,2160,50
|
|
20240102,150200,273787700,2160,2160,2160,2160,0
|
|
20240102,150100,273787700,2160,2160,2160,2160,0
|
|
20240102,150000,273787700,2160,2160,2160,2160,0
|
|
20240102,145900,273787700,2160,2160,2160,2160,86
|
|
20240102,145800,273601940,2160,2160,2160,2160,2
|
|
20240102,145700,273597620,2165,2165,2165,2165,51
|
|
20240102,145600,273487205,2165,2165,2165,2165,6
|
|
20240102,145500,273474215,2165,2160,2165,2160,110
|
|
20240102,145400,273236565,2150,2160,2160,2150,90
|
|
20240102,145300,273043005,2165,2150,2165,2150,1422
|
|
20240102,145200,269979070,2155,2155,2155,2155,29
|
|
20240102,145100,269916575,2155,2160,2160,2155,30
|
|
20240102,145000,269851900,2155,2155,2155,2155,518
|
|
20240102,144900,268735610,2155,2155,2155,2155,180
|
|
20240102,144800,268347710,2155,2150,2155,2150,513
|
|
20240102,144700,267243750,2155,2155,2155,2155,264
|
|
20240102,144600,266674830,2155,2150,2160,2150,168
|
|
20240102,144500,266312730,2130,2155,2155,2120,2813
|
|
20240102,144400,260301225,2165,2165,2165,2165,0
|
|
20240102,144300,260301225,2165,2165,2165,2165,0
|
|
20240102,144200,260301225,2165,2165,2165,2165,500
|
|
20240102,144100,259218725,2165,2165,2165,2165,0
|
|
20240102,144000,259218725,2165,2165,2165,2165,300
|
|
20240102,143900,258569225,2170,2165,2170,2160,1050
|
|
20240102,143800,256298500,2165,2165,2165,2165,1
|
|
20240102,143700,256296335,2165,2165,2165,2165,228
|
|
20240102,143600,255802715,2160,2160,2160,2160,1000
|
|
20240102,143500,253642715,2160,2160,2160,2160,0
|
|
20240102,143400,253642715,2160,2160,2160,2160,0
|
|
20240102,143300,253642715,2160,2155,2160,2155,301
|
|
20240102,143200,252992560,2160,2160,2160,2160,501
|
|
20240102,143100,251910400,2165,2165,2165,2165,6
|
|
20240102,143000,251897410,2165,2165,2165,2165,0
|
|
20240102,142900,251897410,2165,2165,2165,2165,0
|
|
20240102,142800,251897410,2165,2160,2165,2150,1742
|
|
20240102,142700,248147095,2150,2150,2150,2150,0
|
|
20240102,142600,248147095,2150,2150,2150,2150,0
|
|
20240102,142500,248147095,2150,2155,2155,2150,214
|
|
20240102,142400,247686095,2160,2160,2160,2160,385
|
|
20240102,142300,246854495,2165,2165,2165,2165,1
|
|
20240102,142200,246852330,2165,2165,2165,2165,0
|
|
20240102,142100,246852330,2165,2165,2165,2165,6
|
|
20240102,142000,246839340,2165,2165,2165,2165,6
|
|
20240102,141900,246826350,2170,2170,2170,2170,0
|
|
20240102,141800,246826350,2170,2170,2170,2170,0
|
|
20240102,141700,246826350,2170,2170,2170,2170,0
|
|
20240102,141600,246826350,2170,2170,2170,2170,1
|
|
20240102,141500,246824180,2170,2170,2170,2170,500
|
|
20240102,141400,245739180,2170,2170,2170,2170,0
|
|
20240102,141300,245739180,2170,2170,2170,2170,0
|
|
20240102,141200,245739180,2170,2170,2170,2170,0
|
|
20240102,141100,245739180,2170,2165,2170,2165,66
|
|
20240102,141000,245596260,2150,2165,2165,2150,1000
|
|
20240102,140900,243436780,2170,2170,2170,2170,0
|
|
20240102,140800,243436780,2170,2170,2170,2170,0
|
|
20240102,140700,243436780,2170,2170,2170,2170,0
|
|
20240102,140600,243436780,2170,2170,2170,2170,6
|
|
20240102,140500,243423760,2165,2165,2165,2165,0
|
|
20240102,140400,243423760,2165,2165,2165,2165,0
|
|
20240102,140300,243423760,2165,2165,2165,2165,5
|
|
20240102,140200,243412935,2160,2160,2160,2160,0
|
|
20240102,140100,243412935,2160,2160,2160,2160,0
|
|
20240102,140000,243412935,2160,2160,2160,2160,1000
|
|
20240102,135900,241252935,2165,2165,2165,2165,0
|
|
20240102,135800,241252935,2165,2165,2165,2165,0
|
|
20240102,135700,241252935,2165,2165,2165,2165,55
|
|
20240102,135600,241133860,2170,2170,2170,2170,3
|
|
20240102,135500,241127350,2155,2155,2155,2155,2796
|
|
20240102,135400,235101970,2155,2155,2155,2155,0
|
|
20240102,135300,235101970,2155,2155,2155,2155,0
|
|
20240102,135200,235101970,2155,2160,2160,2155,18
|
|
20240102,135100,235063155,2155,2155,2155,2155,1
|
|
20240102,135000,235061000,2155,2160,2160,2155,810
|
|
20240102,134900,233313975,2165,2165,2165,2165,0
|
|
20240102,134800,233313975,2165,2165,2165,2165,50
|
|
20240102,134700,233205725,2165,2170,2170,2165,11
|
|
20240102,134600,233181880,2165,2165,2165,2165,150
|
|
20240102,134500,232857130,2170,2165,2170,2165,27
|
|
20240102,134400,232798615,2170,2165,2170,2165,7
|
|
20240102,134300,232783450,2170,2170,2170,2170,0
|
|
20240102,134200,232783450,2170,2170,2170,2170,30
|
|
20240102,134100,232718350,2165,2165,2165,2165,71
|
|
20240102,134000,232564635,2165,2165,2165,2165,313
|
|
20240102,133900,231886990,2160,2160,2160,2160,40
|
|
20240102,133800,231800590,2160,2160,2160,2160,150
|
|
20240102,133700,231476590,2160,2160,2160,2160,0
|
|
20240102,133600,231476590,2160,2160,2160,2160,0
|
|
20240102,133500,231476590,2160,2160,2160,2160,1074
|
|
20240102,133400,229156750,2160,2160,2160,2160,604
|
|
20240102,133300,227852110,2160,2160,2160,2160,0
|
|
20240102,133200,227852110,2160,2160,2160,2160,0
|
|
20240102,133100,227852110,2160,2160,2160,2160,6
|
|
20240102,133000,227839150,2160,2155,2160,2155,11
|
|
20240102,132900,227815395,2155,2155,2155,2155,260
|
|
20240102,132800,227255095,2155,2155,2155,2155,140
|
|
20240102,132700,226953395,2160,2155,2160,2155,93
|
|
20240102,132600,226752930,2160,2160,2160,2160,6
|
|
20240102,132500,226739970,2155,2155,2155,2155,1
|
|
20240102,132400,226737815,2155,2155,2155,2155,0
|
|
20240102,132300,226737815,2155,2155,2155,2155,0
|
|
20240102,132200,226737815,2155,2155,2155,2155,0
|
|
20240102,132100,226737815,2155,2150,2155,2150,992
|
|
20240102,132000,224600060,2150,2150,2150,2150,271
|
|
20240102,131900,224017410,2155,2155,2155,2155,100
|
|
20240102,131800,223801910,2155,2155,2155,2155,372
|
|
20240102,131700,223000250,2155,2160,2160,2155,1008
|
|
20240102,131600,220828005,2160,2160,2160,2160,118
|
|
20240102,131500,220573125,2160,2160,2160,2160,0
|
|
20240102,131400,220573125,2160,2160,2160,2160,0
|
|
20240102,131300,220573125,2160,2160,2160,2160,4
|
|
20240102,131200,220564485,2135,2135,2135,2135,0
|
|
20240102,131100,220564485,2135,2160,2160,2125,2462
|
|
20240102,131000,215308935,2165,2165,2165,2165,58
|
|
20240102,130900,215183365,2170,2170,2170,2170,0
|
|
20240102,130800,215183365,2170,2165,2170,2165,1595
|
|
20240102,130700,211726450,2160,2160,2160,2160,859
|
|
20240102,130600,209871010,2160,2160,2160,2160,6
|
|
20240102,130500,209858050,2160,2160,2160,2160,0
|
|
20240102,130400,209858050,2160,2160,2160,2160,0
|
|
20240102,130300,209858050,2160,2160,2160,2160,0
|
|
20240102,130200,209858050,2160,2160,2160,2160,721
|
|
20240102,130100,208300690,2160,2160,2160,2160,6
|
|
20240102,130000,208287730,2155,2160,2160,2155,120
|
|
20240102,125900,208029030,2155,2155,2155,2155,0
|
|
20240102,125800,208029030,2155,2155,2155,2155,100
|
|
20240102,125700,207813530,2155,2155,2155,2155,1874
|
|
20240102,125600,203775060,2155,2155,2155,2155,5
|
|
20240102,125500,203764285,2155,2155,2155,2155,1
|
|
20240102,125400,203762130,2150,2150,2150,2150,0
|
|
20240102,125300,203762130,2150,2150,2150,2150,0
|
|
20240102,125200,203762130,2150,2150,2150,2150,50
|
|
20240102,125100,203654630,2155,2155,2155,2155,5
|
|
20240102,125000,203643855,2150,2150,2150,2150,0
|
|
20240102,124900,203643855,2150,2150,2150,2150,0
|
|
20240102,124800,203643855,2150,2150,2150,2150,1
|
|
20240102,124700,203641705,2155,2155,2155,2155,0
|
|
20240102,124600,203641705,2155,2155,2155,2155,6
|
|
20240102,124500,203628775,2155,2155,2155,2155,0
|
|
20240102,124400,203628775,2155,2155,2155,2155,0
|
|
20240102,124300,203628775,2155,2155,2155,2155,6
|
|
20240102,124200,203615845,2155,2155,2155,2155,97
|
|
20240102,124100,203406810,2150,2150,2150,2150,0
|
|
20240102,124000,203406810,2150,2150,2150,2150,0
|
|
20240102,123900,203406810,2150,2145,2150,2145,688
|
|
20240102,123800,201928260,2150,2150,2150,2150,907
|
|
20240102,123700,199978210,2150,2150,2150,2150,1
|
|
20240102,123600,199976060,2150,2150,2150,2150,6
|
|
20240102,123500,199963160,2155,2155,2155,2155,0
|
|
20240102,123400,199963160,2155,2150,2155,2150,2
|
|
20240102,123300,199958855,2145,2145,2145,2145,0
|
|
20240102,123200,199958855,2145,2155,2155,2145,213
|
|
20240102,123100,199501630,2155,2155,2155,2155,6
|
|
20240102,123000,199488700,2155,2155,2155,2155,600
|
|
20240102,122900,198195700,2155,2155,2155,2155,62
|
|
20240102,122800,198062090,2155,2155,2155,2155,85
|
|
20240102,122700,197878915,2155,2155,2155,2155,8
|
|
20240102,122600,197861675,2155,2160,2160,2155,141
|
|
20240102,122500,197557790,2160,2160,2160,2160,136
|
|
20240102,122400,197264030,2165,2165,2165,2165,0
|
|
20240102,122300,197264030,2165,2165,2165,2165,70
|
|
20240102,122200,197112480,2165,2165,2165,2165,6
|
|
20240102,122100,197099490,2160,2160,2160,2160,0
|
|
20240102,122000,197099490,2160,2160,2160,2160,100
|
|
20240102,121900,196883490,2160,2160,2160,2160,5
|
|
20240102,121800,196872690,2160,2160,2160,2160,95
|
|
20240102,121700,196667490,2160,2165,2165,2160,336
|
|
20240102,121600,195940280,2165,2165,2165,2165,12
|
|
20240102,121500,195914300,2160,2160,2160,2160,50
|
|
20240102,121400,195806300,2160,2160,2160,2160,10
|
|
20240102,121300,195784700,2160,2160,2160,2160,0
|
|
20240102,121200,195784700,2160,2160,2160,2160,0
|
|
20240102,121100,195784700,2160,2165,2165,2160,121
|
|
20240102,121000,195522840,2165,2165,2165,2165,0
|
|
20240102,120900,195522840,2165,2165,2165,2165,923
|
|
20240102,120800,193524545,2165,2165,2165,2165,6
|
|
20240102,120700,193511555,2165,2165,2165,2165,175
|
|
20240102,120600,193132680,2165,2160,2165,2160,211
|
|
20240102,120500,192676770,2160,2160,2160,2160,0
|
|
20240102,120400,192676770,2160,2160,2160,2160,0
|
|
20240102,120300,192676770,2160,2160,2160,2160,108
|
|
20240102,120200,192443490,2155,2155,2155,2155,500
|
|
20240102,120100,191365990,2160,2160,2160,2160,0
|
|
20240102,120000,191365990,2160,2160,2160,2160,1
|
|
20240102,115900,191363830,2160,2160,2160,2160,0
|
|
20240102,115800,191363830,2160,2160,2160,2160,4
|
|
20240102,115700,191355190,2160,2160,2160,2160,15
|
|
20240102,115600,191322790,2160,2155,2160,2155,3
|
|
20240102,115500,191316320,2150,2150,2150,2150,3
|
|
20240102,115400,191309870,2155,2155,2155,2155,0
|
|
20240102,115300,191309870,2155,2155,2155,2155,1
|
|
20240102,115200,191307715,2145,2145,2145,2145,2
|
|
20240102,115100,191303425,2155,2155,2155,2155,0
|
|
20240102,115000,191303425,2155,2155,2155,2155,0
|
|
20240102,114900,191303425,2155,2155,2155,2155,0
|
|
20240102,114800,191303425,2155,2155,2155,2155,439
|
|
20240102,114700,190357380,2160,2165,2165,2160,217
|
|
20240102,114600,189888630,2170,2170,2170,2170,0
|
|
20240102,114500,189888630,2170,2170,2170,2170,37
|
|
20240102,114400,189808340,2180,2180,2180,2180,0
|
|
20240102,114300,189808340,2180,2185,2185,2175,19
|
|
20240102,114200,189766935,2185,2170,2185,2170,3037
|
|
20240102,114100,183147705,2170,2170,2170,2170,631
|
|
20240102,114000,181778435,2165,2165,2165,2165,1143
|
|
20240102,113900,179303840,2165,2165,2165,2165,9
|
|
20240102,113800,179284355,2165,2165,2165,2165,47
|
|
20240102,113700,179182600,2165,2165,2165,2165,31
|
|
20240102,113600,179115485,2165,2165,2165,2165,6
|
|
20240102,113500,179102495,2165,2165,2165,2165,301
|
|
20240102,113400,178450830,2165,2165,2165,2165,0
|
|
20240102,113300,178450830,2165,2155,2165,2155,2828
|
|
20240102,113200,172355890,2155,2160,2160,2155,3316
|
|
20240102,113100,165206410,2160,2160,2160,2160,3045
|
|
20240102,113000,158629210,2160,2160,2160,2160,45
|
|
20240102,112900,158532010,2160,2160,2160,2160,0
|
|
20240102,112800,158532010,2160,2160,2160,2160,0
|
|
20240102,112700,158532010,2160,2160,2160,2160,0
|
|
20240102,112600,158532010,2160,2150,2160,2150,79
|
|
20240102,112500,158362060,2145,2135,2145,2135,200
|
|
20240102,112400,157934060,2145,2145,2145,2145,2500
|
|
20240102,112300,152571560,2155,2145,2155,2145,4086
|
|
20240102,112200,143786240,2150,2150,2150,2150,0
|
|
20240102,112100,143786240,2150,2150,2150,2150,93
|
|
20240102,112000,143586290,2145,2155,2155,2145,191
|
|
20240102,111900,143176025,2155,2155,2155,2155,0
|
|
20240102,111800,143176025,2155,2150,2155,2150,2035
|
|
20240102,111700,138798600,2150,2150,2150,2150,800
|
|
20240102,111600,137078600,2150,2150,2155,2130,2533
|
|
20240102,111500,131680780,2150,2150,2150,2150,300
|
|
20240102,111400,131035780,2150,2150,2150,2150,802
|
|
20240102,111300,129311480,2145,2135,2145,2130,779
|
|
20240102,111200,127643490,2130,2130,2130,2130,0
|
|
20240102,111100,127643490,2130,2130,2130,2130,0
|
|
20240102,111000,127643490,2130,2130,2130,2130,4600
|
|
20240102,110900,117845490,2130,2130,2130,2130,515
|
|
20240102,110800,116748540,2130,2130,2130,2130,9
|
|
20240102,110700,116729370,2130,2130,2130,2130,1
|
|
20240102,110600,116727240,2130,2135,2140,2130,1571
|
|
20240102,110500,113380610,2140,2140,2140,2140,100
|
|
20240102,110400,113166610,2140,2140,2140,2140,486
|
|
20240102,110300,112126570,2140,2135,2140,2135,787
|
|
20240102,110200,110443900,2135,2135,2135,2135,0
|
|
20240102,110100,110443900,2135,2135,2135,2135,655
|
|
20240102,110000,109045475,2130,2130,2130,2130,10
|
|
20240102,105900,109024175,2135,2135,2135,2135,0
|
|
20240102,105800,109024175,2135,2135,2135,2135,0
|
|
20240102,105700,109024175,2135,2135,2135,2135,185
|
|
20240102,105600,108629200,2135,2135,2135,2135,540
|
|
20240102,105500,107476300,2135,2135,2135,2135,0
|
|
20240102,105400,107476300,2135,2135,2135,2135,0
|
|
20240102,105300,107476300,2135,2135,2135,2135,100
|
|
20240102,105200,107262800,2130,2130,2130,2130,30
|
|
20240102,105100,107198900,2135,2135,2135,2135,106
|
|
20240102,105000,106972590,2135,2135,2135,2130,104
|
|
20240102,104900,106751050,2135,2130,2135,2130,29
|
|
20240102,104800,106689240,2130,2135,2135,2130,65
|
|
20240102,104700,106550715,2130,2130,2130,2130,25
|
|
20240102,104600,106497465,2135,2135,2135,2135,9
|
|
20240102,104500,106478250,2135,2135,2135,2135,0
|
|
20240102,104400,106478250,2135,2140,2140,2135,38
|
|
20240102,104300,106397045,2135,2135,2135,2135,0
|
|
20240102,104200,106397045,2135,2135,2135,2135,350
|
|
20240102,104100,105649795,2135,2130,2135,2130,717
|
|
20240102,104000,104122580,2135,2135,2135,2135,0
|
|
20240102,103900,104122580,2135,2130,2135,2130,1412
|
|
20240102,103800,101108205,2130,2135,2135,2130,152
|
|
20240102,103700,100784440,2135,2135,2135,2135,0
|
|
20240102,103600,100784440,2135,2130,2135,2130,256
|
|
20240102,103500,100239130,2130,2130,2130,2130,20
|
|
20240102,103400,100196530,2135,2135,2145,2130,660
|
|
20240102,103300,98787940,2135,2145,2145,2135,317
|
|
20240102,103200,98110515,2145,2145,2145,2145,43
|
|
20240102,103100,98018280,2150,2150,2150,2130,456
|
|
20240102,103000,97039035,2140,2140,2140,2140,0
|
|
20240102,102900,97039035,2140,2140,2140,2140,500
|
|
20240102,102800,95969035,2160,2160,2160,2160,12
|
|
20240102,102700,95943115,2160,2165,2165,2105,8783
|
|
20240102,102600,77326980,2165,2165,2165,2150,1116
|
|
20240102,102500,74925840,2165,2160,2165,2150,43
|
|
20240102,102400,74832945,2170,2170,2170,2170,12
|
|
20240102,102300,74806905,2140,2180,2180,2140,1600
|
|
20240102,102200,71370000,2185,2180,2190,2145,1582
|
|
20240102,102100,67920420,2180,2170,2185,2165,2701
|
|
20240102,102000,62055420,2170,2140,2215,2140,10313
|
|
20240102,101900,39654580,2140,2140,2140,2140,345
|
|
20240102,101800,38916280,2140,2140,2140,2140,11
|
|
20240102,101700,38892740,2140,2135,2140,2125,505
|
|
20240102,101600,37817440,2135,2130,2140,2130,1076
|
|
20240102,101500,35520400,2135,2135,2135,2135,910
|
|
20240102,101400,33577550,2135,2135,2135,2135,52
|
|
20240102,101300,33466530,2140,2135,2140,2135,524
|
|
20240102,101200,32345980,2140,2130,2140,2130,2009
|
|
20240102,101100,28055745,2120,2120,2120,2120,221
|
|
20240102,101000,27587225,2120,2125,2125,2120,1528
|
|
20240102,100900,24346750,2125,2120,2125,2120,1120
|
|
20240102,100800,21971645,2120,2120,2120,2110,1386
|
|
20240102,100700,19042515,2120,2125,2125,2110,551
|
|
20240102,100600,17875645,2125,2125,2125,2125,49
|
|
20240102,100500,17771520,2125,2125,2125,2125,438
|
|
20240102,100400,16840770,2105,2125,2125,2105,223
|
|
20240102,100300,16370145,2125,2125,2125,2125,200
|
|
20240102,100200,15945145,2125,2125,2140,2125,3148
|
|
20240102,100100,9241060,2125,2115,2125,2110,236
|
|
20240102,100000,8741295,2115,2115,2115,2115,4022
|