589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194600,70061145,2435,2435,2435,2435,323
|
|
20240102,194500,70061145,2435,2435,2435,2435,0
|
|
20240102,194400,70061145,2435,2435,2435,2435,0
|
|
20240102,194300,70061145,2435,2435,2435,2435,0
|
|
20240102,194200,70061145,2435,2435,2435,2435,0
|
|
20240102,194100,70061145,2435,2435,2435,2435,0
|
|
20240102,194000,70061145,2435,2435,2435,2435,0
|
|
20240102,193900,70061145,2435,2435,2435,2435,0
|
|
20240102,193800,70061145,2435,2435,2435,2435,0
|
|
20240102,193700,70061145,2435,2435,2435,2435,0
|
|
20240102,193600,70061145,2435,2435,2435,2435,0
|
|
20240102,193500,70061145,2435,2435,2435,2435,0
|
|
20240102,193400,70061145,2435,2435,2435,2435,0
|
|
20240102,193300,70061145,2435,2435,2435,2435,0
|
|
20240102,193200,70061145,2435,2435,2435,2435,0
|
|
20240102,193100,70061145,2435,2435,2435,2435,0
|
|
20240102,193000,70061145,2435,2435,2435,2435,0
|
|
20240102,192900,70061145,2435,2435,2435,2435,0
|
|
20240102,192800,70061145,2435,2435,2435,2435,0
|
|
20240102,192700,70061145,2435,2435,2435,2435,0
|
|
20240102,192600,70061145,2435,2435,2435,2435,0
|
|
20240102,192500,70061145,2435,2435,2435,2435,0
|
|
20240102,192400,70061145,2435,2435,2435,2435,0
|
|
20240102,192300,70061145,2435,2435,2435,2435,0
|
|
20240102,192200,70061145,2435,2435,2435,2435,0
|
|
20240102,192100,70061145,2435,2435,2435,2435,0
|
|
20240102,192000,70061145,2435,2435,2435,2435,0
|
|
20240102,191900,70061145,2435,2435,2435,2435,0
|
|
20240102,191800,70061145,2435,2435,2435,2435,0
|
|
20240102,191700,70061145,2435,2435,2435,2435,0
|
|
20240102,191600,70061145,2435,2435,2435,2435,323
|
|
20240102,191500,70061145,2435,2435,2435,2435,0
|
|
20240102,191400,70061145,2435,2435,2435,2435,0
|
|
20240102,191300,70061145,2435,2435,2435,2435,0
|
|
20240102,191200,70061145,2435,2435,2435,2435,0
|
|
20240102,191100,70061145,2435,2435,2435,2435,0
|
|
20240102,191000,70061145,2435,2435,2435,2435,0
|
|
20240102,190900,70061145,2435,2435,2435,2435,0
|
|
20240102,190800,70061145,2435,2435,2435,2435,0
|
|
20240102,190700,70061145,2435,2435,2435,2435,0
|
|
20240102,190600,70061145,2435,2435,2435,2435,0
|
|
20240102,190500,70061145,2435,2435,2435,2435,0
|
|
20240102,190400,70061145,2435,2435,2435,2435,0
|
|
20240102,190300,70061145,2435,2435,2435,2435,0
|
|
20240102,190200,70061145,2435,2435,2435,2435,0
|
|
20240102,190100,70061145,2435,2435,2435,2435,0
|
|
20240102,190000,70061145,2435,2435,2435,2435,0
|
|
20240102,185900,70061145,2435,2435,2435,2435,0
|
|
20240102,185800,70061145,2435,2435,2435,2435,0
|
|
20240102,185700,70061145,2435,2435,2435,2435,0
|
|
20240102,185600,70061145,2435,2435,2435,2435,0
|
|
20240102,185500,70061145,2435,2435,2435,2435,0
|
|
20240102,185400,70061145,2435,2435,2435,2435,0
|
|
20240102,185300,70061145,2435,2435,2435,2435,0
|
|
20240102,185200,70061145,2435,2435,2435,2435,0
|
|
20240102,185100,70061145,2435,2435,2435,2435,0
|
|
20240102,185000,70061145,2435,2435,2435,2435,0
|
|
20240102,184900,70061145,2435,2435,2435,2435,0
|
|
20240102,184800,70061145,2435,2435,2435,2435,0
|
|
20240102,184700,70061145,2435,2435,2435,2435,0
|
|
20240102,184600,70061145,2435,2435,2435,2435,323
|
|
20240102,184500,70061145,2435,2435,2435,2435,0
|
|
20240102,184400,70061145,2435,2435,2435,2435,0
|
|
20240102,184300,70061145,2435,2435,2435,2435,0
|
|
20240102,184200,70061145,2435,2435,2435,2435,0
|
|
20240102,184100,70061145,2435,2435,2435,2435,0
|
|
20240102,184000,70061145,2435,2435,2435,2435,0
|
|
20240102,183900,70061145,2435,2435,2435,2435,0
|
|
20240102,183800,70061145,2435,2435,2435,2435,0
|
|
20240102,183700,70061145,2435,2435,2435,2435,0
|
|
20240102,183600,70061145,2435,2435,2435,2435,0
|
|
20240102,183500,70061145,2435,2435,2435,2435,0
|
|
20240102,183400,70061145,2435,2435,2435,2435,0
|
|
20240102,183300,70061145,2435,2435,2435,2435,0
|
|
20240102,183200,70061145,2435,2435,2435,2435,0
|
|
20240102,183100,70061145,2435,2435,2435,2435,0
|
|
20240102,183000,70061145,2435,2435,2435,2435,0
|
|
20240102,182900,70061145,2435,2435,2435,2435,0
|
|
20240102,182800,70061145,2435,2435,2435,2435,0
|
|
20240102,182700,70061145,2435,2435,2435,2435,0
|
|
20240102,182600,70061145,2435,2435,2435,2435,0
|
|
20240102,182500,70061145,2435,2435,2435,2435,0
|
|
20240102,182400,70061145,2435,2435,2435,2435,0
|
|
20240102,182300,70061145,2435,2435,2435,2435,0
|
|
20240102,182200,70061145,2435,2435,2435,2435,0
|
|
20240102,182100,70061145,2435,2435,2435,2435,0
|
|
20240102,182000,70061145,2435,2435,2435,2435,0
|
|
20240102,181900,70061145,2435,2435,2435,2435,0
|
|
20240102,181800,70061145,2435,2435,2435,2435,0
|
|
20240102,181700,70061145,2435,2435,2435,2435,0
|
|
20240102,181600,70061145,2435,2435,2435,2435,323
|
|
20240102,181500,70061145,2435,2435,2435,2435,0
|
|
20240102,181400,70061145,2435,2435,2435,2435,0
|
|
20240102,181300,70061145,2435,2435,2435,2435,0
|
|
20240102,181200,70061145,2435,2435,2435,2435,0
|
|
20240102,181100,70061145,2435,2435,2435,2435,0
|
|
20240102,181000,70061145,2435,2435,2435,2435,0
|
|
20240102,180900,70061145,2435,2435,2435,2435,0
|
|
20240102,180800,70061145,2435,2435,2435,2435,0
|
|
20240102,180700,70061145,2435,2435,2435,2435,0
|
|
20240102,180600,70061145,2435,2435,2435,2435,0
|
|
20240102,180500,70061145,2435,2435,2435,2435,0
|
|
20240102,180400,70061145,2435,2435,2435,2435,0
|
|
20240102,180300,70061145,2435,2435,2435,2435,0
|
|
20240102,180200,70061145,2435,2435,2435,2435,0
|
|
20240102,180100,70061145,2435,2435,2435,2435,0
|
|
20240102,180000,70061145,2435,2435,2435,2435,0
|
|
20240102,175900,70061145,2435,2435,2435,2435,0
|
|
20240102,175800,70061145,2435,2435,2435,2435,0
|
|
20240102,175700,70061145,2435,2435,2435,2435,0
|
|
20240102,175600,70061145,2435,2435,2435,2435,0
|
|
20240102,175500,70061145,2435,2435,2435,2435,0
|
|
20240102,175400,70061145,2435,2435,2435,2435,0
|
|
20240102,175300,70061145,2435,2435,2435,2435,0
|
|
20240102,175200,70061145,2435,2435,2435,2435,0
|
|
20240102,175100,70061145,2435,2435,2435,2435,0
|
|
20240102,175000,70061145,2435,2435,2435,2435,0
|
|
20240102,174900,70061145,2435,2435,2435,2435,0
|
|
20240102,174800,70061145,2435,2435,2435,2435,0
|
|
20240102,174700,70061145,2435,2435,2435,2435,0
|
|
20240102,174600,70061145,2435,2435,2435,2435,323
|
|
20240102,174500,70061145,2435,2435,2435,2435,0
|
|
20240102,174400,70061145,2435,2435,2435,2435,0
|
|
20240102,174300,70061145,2435,2435,2435,2435,0
|
|
20240102,174200,70061145,2435,2435,2435,2435,0
|
|
20240102,174100,70061145,2435,2435,2435,2435,0
|
|
20240102,174000,70061145,2435,2435,2435,2435,0
|
|
20240102,173900,70061145,2435,2435,2435,2435,0
|
|
20240102,173800,70061145,2435,2435,2435,2435,0
|
|
20240102,173700,70061145,2435,2435,2435,2435,0
|
|
20240102,173600,70061145,2435,2435,2435,2435,0
|
|
20240102,173500,70061145,2435,2435,2435,2435,0
|
|
20240102,173400,70061145,2435,2435,2435,2435,0
|
|
20240102,173300,70061145,2435,2435,2435,2435,0
|
|
20240102,173200,70061145,2435,2435,2435,2435,0
|
|
20240102,173100,70061145,2435,2435,2435,2435,0
|
|
20240102,173000,70061145,2435,2435,2435,2435,0
|
|
20240102,172900,70061145,2435,2435,2435,2435,0
|
|
20240102,172800,70061145,2435,2435,2435,2435,0
|
|
20240102,172700,70061145,2435,2435,2435,2435,0
|
|
20240102,172600,70061145,2435,2435,2435,2435,0
|
|
20240102,172500,70061145,2435,2435,2435,2435,0
|
|
20240102,172400,70061145,2435,2435,2435,2435,0
|
|
20240102,172300,70061145,2435,2435,2435,2435,0
|
|
20240102,172200,70061145,2435,2435,2435,2435,0
|
|
20240102,172100,70061145,2435,2435,2435,2435,0
|
|
20240102,172000,70061145,2435,2435,2435,2435,0
|
|
20240102,171900,70061145,2435,2435,2435,2435,0
|
|
20240102,171800,70061145,2435,2435,2435,2435,0
|
|
20240102,171700,70061145,2435,2435,2435,2435,0
|
|
20240102,171600,70061145,2435,2435,2435,2435,323
|
|
20240102,171500,70061145,2435,2435,2435,2435,0
|
|
20240102,171400,70061145,2435,2435,2435,2435,0
|
|
20240102,171300,70061145,2435,2435,2435,2435,0
|
|
20240102,171200,70061145,2435,2435,2435,2435,0
|
|
20240102,171100,70061145,2435,2435,2435,2435,0
|
|
20240102,171000,70061145,2435,2435,2435,2435,0
|
|
20240102,170900,70061145,2435,2435,2435,2435,0
|
|
20240102,170800,70061145,2435,2435,2435,2435,0
|
|
20240102,170700,70061145,2435,2435,2435,2435,0
|
|
20240102,170600,70061145,2435,2435,2435,2435,0
|
|
20240102,170500,70061145,2435,2435,2435,2435,0
|
|
20240102,170400,70061145,2435,2435,2435,2435,0
|
|
20240102,170300,70061145,2435,2435,2435,2435,0
|
|
20240102,170200,70061145,2435,2435,2435,2435,0
|
|
20240102,170100,70061145,2435,2435,2435,2435,0
|
|
20240102,170000,70061145,2435,2435,2435,2435,0
|
|
20240102,165900,70061145,2435,2435,2435,2435,0
|
|
20240102,165800,70061145,2435,2435,2435,2435,0
|
|
20240102,165700,70061145,2435,2435,2435,2435,0
|
|
20240102,165600,70061145,2435,2435,2435,2435,0
|
|
20240102,165500,70061145,2435,2435,2435,2435,0
|
|
20240102,165400,70061145,2435,2435,2435,2435,0
|
|
20240102,165300,70061145,2435,2435,2435,2435,0
|
|
20240102,165200,70061145,2435,2435,2435,2435,0
|
|
20240102,165100,70061145,2435,2435,2435,2435,0
|
|
20240102,165000,70061145,2435,2435,2435,2435,0
|
|
20240102,164900,70061145,2435,2435,2435,2435,0
|
|
20240102,164800,70061145,2435,2435,2435,2435,0
|
|
20240102,164700,70061145,2435,2435,2435,2435,0
|
|
20240102,164600,70061145,2435,2435,2435,2435,323
|
|
20240102,164500,70061145,2435,2435,2435,2435,0
|
|
20240102,164400,70061145,2435,2435,2435,2435,0
|
|
20240102,164300,70061145,2435,2435,2435,2435,0
|
|
20240102,164200,70061145,2435,2435,2435,2435,0
|
|
20240102,164100,70061145,2435,2435,2435,2435,0
|
|
20240102,164000,70061145,2435,2435,2435,2435,0
|
|
20240102,163900,70061145,2435,2435,2435,2435,0
|
|
20240102,163800,70061145,2435,2435,2435,2435,0
|
|
20240102,163700,70061145,2435,2435,2435,2435,0
|
|
20240102,163600,70061145,2435,2435,2435,2435,0
|
|
20240102,163500,70061145,2435,2435,2435,2435,0
|
|
20240102,163400,70061145,2435,2435,2435,2435,0
|
|
20240102,163300,70061145,2435,2435,2435,2435,0
|
|
20240102,163200,70061145,2435,2435,2435,2435,0
|
|
20240102,163100,70061145,2435,2435,2435,2435,0
|
|
20240102,163000,70061145,2435,2435,2435,2435,0
|
|
20240102,162900,70061145,2435,2435,2435,2435,0
|
|
20240102,162800,70061145,2435,2435,2435,2435,0
|
|
20240102,162700,70061145,2435,2435,2435,2435,0
|
|
20240102,162600,70061145,2435,2435,2435,2435,0
|
|
20240102,162500,70061145,2435,2435,2435,2435,0
|
|
20240102,162400,70061145,2435,2435,2435,2435,0
|
|
20240102,162300,70061145,2435,2435,2435,2435,0
|
|
20240102,162200,70061145,2435,2435,2435,2435,0
|
|
20240102,162100,70061145,2435,2435,2435,2435,0
|
|
20240102,162000,70061145,2435,2435,2435,2435,0
|
|
20240102,161900,70061145,2435,2435,2435,2435,0
|
|
20240102,161800,70061145,2435,2435,2435,2435,0
|
|
20240102,161700,70061145,2435,2435,2435,2435,0
|
|
20240102,161600,70061145,2435,2435,2435,2435,323
|
|
20240102,161500,70061145,2435,2435,2435,2435,0
|
|
20240102,161400,70061145,2435,2435,2435,2435,0
|
|
20240102,161300,70061145,2435,2435,2435,2435,0
|
|
20240102,161200,70061145,2435,2435,2435,2435,0
|
|
20240102,161100,70061145,2435,2435,2435,2435,0
|
|
20240102,161000,70061145,2435,2435,2435,2435,0
|
|
20240102,160900,70061145,2435,2435,2435,2435,0
|
|
20240102,160800,70061145,2435,2435,2435,2435,0
|
|
20240102,160700,70061145,2435,2435,2435,2435,0
|
|
20240102,160600,70061145,2435,2435,2435,2435,0
|
|
20240102,160500,70061145,2435,2435,2435,2435,0
|
|
20240102,160400,70061145,2435,2435,2435,2435,0
|
|
20240102,160300,70061145,2435,2435,2435,2435,0
|
|
20240102,160200,70061145,2435,2435,2435,2435,0
|
|
20240102,160100,70061145,2435,2435,2435,2435,0
|
|
20240102,160000,70061145,2435,2435,2435,2435,0
|
|
20240102,155900,70061145,2435,2435,2435,2435,0
|
|
20240102,155800,70061145,2435,2435,2435,2435,0
|
|
20240102,155700,70061145,2435,2435,2435,2435,0
|
|
20240102,155600,70061145,2435,2435,2435,2435,0
|
|
20240102,155500,70061145,2435,2435,2435,2435,0
|
|
20240102,155400,70061145,2435,2435,2435,2435,0
|
|
20240102,155300,70061145,2435,2435,2435,2435,0
|
|
20240102,155200,70061145,2435,2435,2435,2435,0
|
|
20240102,155100,70061145,2435,2435,2435,2435,0
|
|
20240102,155000,70061145,2435,2435,2435,2435,0
|
|
20240102,154900,70061145,2435,2435,2435,2435,0
|
|
20240102,154800,70061145,2435,2435,2435,2435,0
|
|
20240102,154700,70061145,2435,2435,2435,2435,0
|
|
20240102,154600,70061145,2435,2435,2435,2435,323
|
|
20240102,154500,70061145,2435,2435,2435,2435,0
|
|
20240102,154400,70061145,2435,2435,2435,2435,0
|
|
20240102,154300,70061145,2435,2435,2435,2435,0
|
|
20240102,154200,70061145,2435,2435,2435,2435,0
|
|
20240102,154100,70061145,2435,2435,2435,2435,0
|
|
20240102,154000,70061145,2435,2435,2435,2435,0
|
|
20240102,153900,70061145,2435,2435,2435,2435,0
|
|
20240102,153800,70061145,2435,2435,2435,2435,0
|
|
20240102,153700,70061145,2435,2435,2435,2435,0
|
|
20240102,153600,70061145,2435,2435,2435,2435,0
|
|
20240102,153500,70061145,2435,2435,2435,2435,0
|
|
20240102,153400,70061145,2435,2435,2435,2435,0
|
|
20240102,153300,70061145,2435,2435,2435,2435,0
|
|
20240102,153200,70061145,2435,2435,2435,2435,0
|
|
20240102,153100,70061145,2435,2435,2435,2435,0
|
|
20240102,153000,70061145,2435,2435,2435,2435,323
|
|
20240102,152900,69274640,2435,2435,2435,2435,0
|
|
20240102,152800,69274640,2435,2435,2435,2435,0
|
|
20240102,152700,69274640,2435,2435,2435,2435,0
|
|
20240102,152600,69274640,2435,2435,2435,2435,0
|
|
20240102,152500,69274640,2435,2435,2435,2435,0
|
|
20240102,152400,69274640,2435,2435,2435,2435,0
|
|
20240102,152300,69274640,2435,2435,2435,2435,0
|
|
20240102,152200,69274640,2435,2435,2435,2435,0
|
|
20240102,152100,69274640,2435,2435,2435,2435,0
|
|
20240102,152000,69274640,2435,2435,2435,2435,0
|
|
20240102,151900,69274640,2435,2435,2435,2435,55
|
|
20240102,151800,69140715,2430,2430,2430,2430,148
|
|
20240102,151700,68781075,2430,2430,2430,2430,1
|
|
20240102,151600,68778645,2430,2430,2430,2430,38
|
|
20240102,151500,68686305,2430,2425,2430,2425,175
|
|
20240102,151400,68261925,2425,2425,2425,2425,1201
|
|
20240102,151300,65349500,2430,2430,2430,2430,1
|
|
20240102,151200,65347070,2430,2430,2430,2430,0
|
|
20240102,151100,65347070,2430,2430,2430,2430,68
|
|
20240102,151000,65181830,2430,2430,2430,2430,2
|
|
20240102,150900,65176970,2430,2430,2430,2430,1
|
|
20240102,150800,65174540,2435,2435,2435,2435,0
|
|
20240102,150700,65174540,2435,2435,2435,2435,2
|
|
20240102,150600,65169670,2430,2430,2430,2430,0
|
|
20240102,150500,65169670,2430,2430,2430,2430,992
|
|
20240102,150400,62759110,2430,2430,2430,2430,103
|
|
20240102,150300,62508820,2430,2430,2430,2430,0
|
|
20240102,150200,62508820,2430,2430,2430,2430,0
|
|
20240102,150100,62508820,2430,2425,2430,2425,406
|
|
20240102,150000,61524260,2425,2425,2425,2425,1
|
|
20240102,145900,61521835,2425,2425,2425,2425,0
|
|
20240102,145800,61521835,2425,2425,2425,2425,925
|
|
20240102,145700,59278710,2425,2425,2425,2425,0
|
|
20240102,145600,59278710,2425,2425,2425,2425,1
|
|
20240102,145500,59276285,2425,2425,2425,2425,2
|
|
20240102,145400,59271435,2425,2425,2425,2425,0
|
|
20240102,145300,59271435,2425,2425,2425,2425,0
|
|
20240102,145200,59271435,2425,2425,2425,2425,3
|
|
20240102,145100,59264160,2425,2425,2425,2425,555
|
|
20240102,145000,57918285,2425,2425,2425,2425,65
|
|
20240102,144900,57760660,2435,2435,2435,2435,2
|
|
20240102,144800,57755790,2435,2435,2435,2435,1
|
|
20240102,144700,57753355,2435,2435,2435,2435,0
|
|
20240102,144600,57753355,2435,2435,2435,2435,2
|
|
20240102,144500,57748485,2435,2435,2435,2435,0
|
|
20240102,144400,57748485,2435,2435,2435,2435,1
|
|
20240102,144300,57746050,2435,2435,2435,2435,2
|
|
20240102,144200,57741180,2435,2435,2435,2435,0
|
|
20240102,144100,57741180,2435,2435,2435,2435,0
|
|
20240102,144000,57741180,2435,2435,2435,2435,2
|
|
20240102,143900,57736310,2435,2435,2435,2435,1
|
|
20240102,143800,57733875,2435,2435,2435,2435,0
|
|
20240102,143700,57733875,2435,2435,2435,2435,2
|
|
20240102,143600,57729005,2435,2435,2435,2435,0
|
|
20240102,143500,57729005,2435,2435,2435,2435,1
|
|
20240102,143400,57726570,2435,2435,2435,2435,2
|
|
20240102,143300,57721700,2425,2425,2425,2425,65
|
|
20240102,143200,57564075,2435,2435,2435,2435,0
|
|
20240102,143100,57564075,2435,2435,2435,2435,4
|
|
20240102,143000,57554335,2435,2435,2435,2435,0
|
|
20240102,142900,57554335,2435,2435,2435,2435,0
|
|
20240102,142800,57554335,2435,2435,2435,2435,3
|
|
20240102,142700,57547030,2435,2435,2435,2435,1
|
|
20240102,142600,57544595,2435,2435,2435,2435,0
|
|
20240102,142500,57544595,2435,2435,2435,2435,0
|
|
20240102,142400,57544595,2435,2435,2435,2435,0
|
|
20240102,142300,57544595,2435,2435,2435,2435,1
|
|
20240102,142200,57542160,2435,2435,2435,2435,20
|
|
20240102,142100,57493460,2435,2435,2435,2435,0
|
|
20240102,142000,57493460,2435,2435,2435,2435,0
|
|
20240102,141900,57493460,2435,2435,2435,2435,1
|
|
20240102,141800,57491025,2420,2420,2420,2420,0
|
|
20240102,141700,57491025,2420,2420,2420,2420,0
|
|
20240102,141600,57491025,2420,2420,2420,2420,65
|
|
20240102,141500,57333725,2435,2435,2435,2435,0
|
|
20240102,141400,57333725,2435,2435,2435,2435,1
|
|
20240102,141300,57331290,2435,2435,2435,2435,13
|
|
20240102,141200,57299635,2435,2435,2435,2435,0
|
|
20240102,141100,57299635,2435,2435,2435,2435,0
|
|
20240102,141000,57299635,2435,2435,2435,2435,1
|
|
20240102,140900,57297200,2435,2435,2435,2435,0
|
|
20240102,140800,57297200,2435,2435,2435,2435,0
|
|
20240102,140700,57297200,2435,2435,2435,2435,0
|
|
20240102,140600,57297200,2435,2435,2435,2435,1
|
|
20240102,140500,57294765,2435,2435,2435,2435,0
|
|
20240102,140400,57294765,2435,2435,2435,2435,0
|
|
20240102,140300,57294765,2435,2435,2435,2435,0
|
|
20240102,140200,57294765,2435,2435,2435,2435,1
|
|
20240102,140100,57292330,2420,2420,2420,2420,0
|
|
20240102,140000,57292330,2420,2420,2420,2420,0
|
|
20240102,135900,57292330,2420,2420,2420,2420,66
|
|
20240102,135800,57132610,2435,2435,2435,2435,1
|
|
20240102,135700,57130175,2435,2435,2435,2435,0
|
|
20240102,135600,57130175,2435,2435,2435,2435,0
|
|
20240102,135500,57130175,2435,2435,2435,2435,0
|
|
20240102,135400,57130175,2435,2435,2435,2435,1
|
|
20240102,135300,57127740,2435,2435,2435,2435,0
|
|
20240102,135200,57127740,2435,2435,2435,2435,0
|
|
20240102,135100,57127740,2435,2435,2435,2435,0
|
|
20240102,135000,57127740,2435,2435,2435,2435,0
|
|
20240102,134900,57127740,2435,2435,2435,2435,1
|
|
20240102,134800,57125305,2435,2435,2435,2435,0
|
|
20240102,134700,57125305,2435,2435,2435,2435,0
|
|
20240102,134600,57125305,2435,2435,2435,2435,0
|
|
20240102,134500,57125305,2435,2435,2435,2435,1
|
|
20240102,134400,57122870,2425,2425,2425,2425,0
|
|
20240102,134300,57122870,2425,2425,2425,2425,0
|
|
20240102,134200,57122870,2425,2435,2435,2425,66
|
|
20240102,134100,56962770,2440,2440,2440,2440,14
|
|
20240102,134000,56928610,2435,2435,2435,2435,0
|
|
20240102,133900,56928610,2435,2435,2435,2435,9
|
|
20240102,133800,56906695,2440,2440,2440,2440,0
|
|
20240102,133700,56906695,2440,2440,2440,2440,1
|
|
20240102,133600,56904255,2440,2440,2440,2440,0
|
|
20240102,133500,56904255,2440,2440,2440,2440,397
|
|
20240102,133400,55935575,2440,2440,2440,2440,0
|
|
20240102,133300,55935575,2440,2440,2440,2440,1
|
|
20240102,133200,55933135,2440,2440,2440,2440,0
|
|
20240102,133100,55933135,2440,2440,2440,2440,0
|
|
20240102,133000,55933135,2440,2440,2440,2440,0
|
|
20240102,132900,55933135,2440,2440,2440,2440,1
|
|
20240102,132800,55930695,2435,2435,2435,2435,65
|
|
20240102,132700,55772420,2435,2435,2435,2435,1
|
|
20240102,132600,55769985,2420,2420,2420,2420,0
|
|
20240102,132500,55769985,2420,2430,2430,2420,66
|
|
20240102,132400,55610220,2435,2435,2435,2435,1
|
|
20240102,132300,55607785,2435,2435,2435,2435,0
|
|
20240102,132200,55607785,2435,2435,2435,2435,1
|
|
20240102,132100,55605350,2430,2430,2430,2430,0
|
|
20240102,132000,55605350,2430,2430,2430,2430,1
|
|
20240102,131900,55602920,2435,2435,2435,2435,0
|
|
20240102,131800,55602920,2435,2435,2435,2435,0
|
|
20240102,131700,55602920,2435,2435,2435,2435,0
|
|
20240102,131600,55602920,2435,2435,2435,2435,1
|
|
20240102,131500,55600485,2435,2435,2435,2435,0
|
|
20240102,131400,55600485,2435,2435,2435,2435,0
|
|
20240102,131300,55600485,2435,2435,2435,2435,0
|
|
20240102,131200,55600485,2435,2435,2435,2435,1
|
|
20240102,131100,55598050,2425,2425,2425,2425,0
|
|
20240102,131000,55598050,2425,2425,2425,2425,0
|
|
20240102,130900,55598050,2425,2425,2425,2425,0
|
|
20240102,130800,55598050,2425,2440,2440,2425,67
|
|
20240102,130700,55435445,2440,2440,2440,2440,40
|
|
20240102,130600,55337845,2440,2435,2440,2435,3
|
|
20240102,130500,55330535,2440,2440,2440,2440,0
|
|
20240102,130400,55330535,2440,2440,2440,2440,1
|
|
20240102,130300,55328095,2440,2440,2440,2440,0
|
|
20240102,130200,55328095,2440,2440,2440,2440,5
|
|
20240102,130100,55315895,2440,2440,2440,2440,5
|
|
20240102,130000,55303695,2440,2440,2440,2440,0
|
|
20240102,125900,55303695,2440,2435,2440,2435,5
|
|
20240102,125800,55291515,2435,2435,2435,2435,0
|
|
20240102,125700,55291515,2435,2435,2435,2435,0
|
|
20240102,125600,55291515,2435,2440,2440,2435,61
|
|
20240102,125500,55142955,2440,2440,2440,2440,1
|
|
20240102,125400,55140515,2440,2440,2440,2440,0
|
|
20240102,125300,55140515,2440,2440,2440,2440,1
|
|
20240102,125200,55138075,2440,2440,2440,2440,1
|
|
20240102,125100,55135635,2420,2440,2440,2420,67
|
|
20240102,125000,54973325,2440,2440,2440,2440,0
|
|
20240102,124900,54973325,2440,2440,2440,2440,0
|
|
20240102,124800,54973325,2440,2440,2440,2440,0
|
|
20240102,124700,54973325,2440,2440,2440,2440,41
|
|
20240102,124600,54873285,2440,2440,2440,2440,0
|
|
20240102,124500,54873285,2440,2440,2440,2440,3
|
|
20240102,124400,54865965,2440,2430,2440,2430,518
|
|
20240102,124300,53603215,2430,2430,2430,2430,1
|
|
20240102,124200,53600785,2430,2430,2430,2430,0
|
|
20240102,124100,53600785,2430,2430,2430,2430,0
|
|
20240102,124000,53600785,2430,2430,2430,2430,0
|
|
20240102,123900,53600785,2430,2430,2430,2430,1
|
|
20240102,123800,53598355,2415,2415,2415,2415,0
|
|
20240102,123700,53598355,2415,2415,2415,2415,0
|
|
20240102,123600,53598355,2415,2415,2415,2415,40
|
|
20240102,123500,53501755,2435,2435,2435,2435,0
|
|
20240102,123400,53501755,2435,2420,2435,2415,67
|
|
20240102,123300,53339845,2435,2435,2435,2435,0
|
|
20240102,123200,53339845,2435,2435,2435,2435,0
|
|
20240102,123100,53339845,2435,2435,2435,2435,0
|
|
20240102,123000,53339845,2435,2435,2435,2435,1
|
|
20240102,122900,53337410,2430,2430,2430,2430,0
|
|
20240102,122800,53337410,2430,2430,2430,2430,0
|
|
20240102,122700,53337410,2430,2430,2430,2430,40
|
|
20240102,122600,53240210,2420,2420,2420,2420,25
|
|
20240102,122500,53179710,2430,2430,2430,2430,0
|
|
20240102,122400,53179710,2430,2430,2430,2430,0
|
|
20240102,122300,53179710,2430,2430,2430,2430,0
|
|
20240102,122200,53179710,2430,2430,2430,2430,1
|
|
20240102,122100,53177280,2415,2415,2415,2415,0
|
|
20240102,122000,53177280,2415,2415,2415,2415,0
|
|
20240102,121900,53177280,2415,2415,2415,2415,46
|
|
20240102,121800,53066190,2435,2435,2435,2435,1
|
|
20240102,121700,53063755,2420,2445,2445,2420,67
|
|
20240102,121600,52901375,2445,2445,2445,2445,50
|
|
20240102,121500,52779125,2445,2445,2445,2445,0
|
|
20240102,121400,52779125,2445,2445,2445,2445,1
|
|
20240102,121300,52776680,2445,2445,2445,2445,0
|
|
20240102,121200,52776680,2445,2445,2445,2445,0
|
|
20240102,121100,52776680,2445,2445,2445,2445,0
|
|
20240102,121000,52776680,2445,2445,2445,2445,0
|
|
20240102,120900,52776680,2445,2445,2445,2445,1
|
|
20240102,120800,52774235,2445,2445,2445,2445,0
|
|
20240102,120700,52774235,2445,2445,2445,2445,40
|
|
20240102,120600,52676435,2445,2445,2445,2445,0
|
|
20240102,120500,52676435,2445,2445,2445,2445,1
|
|
20240102,120400,52673990,2450,2450,2450,2450,0
|
|
20240102,120300,52673990,2450,2450,2450,2450,0
|
|
20240102,120200,52673990,2450,2450,2450,2450,0
|
|
20240102,120100,52673990,2450,2415,2450,2415,1029
|
|
20240102,120000,50166440,2420,2420,2420,2420,0
|
|
20240102,115900,50166440,2420,2425,2425,2420,400
|
|
20240102,115800,49198045,2440,2440,2440,2440,0
|
|
20240102,115700,49198045,2440,2440,2440,2440,1
|
|
20240102,115600,49195605,2440,2440,2440,2440,0
|
|
20240102,115500,49195605,2440,2440,2440,2440,0
|
|
20240102,115400,49195605,2440,2440,2440,2440,0
|
|
20240102,115300,49195605,2440,2440,2440,2440,1
|
|
20240102,115200,49193165,2440,2440,2440,2440,0
|
|
20240102,115100,49193165,2440,2440,2440,2440,0
|
|
20240102,115000,49193165,2440,2440,2440,2440,0
|
|
20240102,114900,49193165,2440,2440,2440,2440,1
|
|
20240102,114800,49190725,2440,2440,2440,2440,0
|
|
20240102,114700,49190725,2440,2440,2440,2440,40
|
|
20240102,114600,49093125,2440,2440,2440,2440,0
|
|
20240102,114500,49093125,2440,2440,2440,2440,0
|
|
20240102,114400,49093125,2440,2440,2440,2440,1
|
|
20240102,114300,49090685,2435,2435,2435,2435,0
|
|
20240102,114200,49090685,2435,2435,2435,2435,0
|
|
20240102,114100,49090685,2435,2435,2435,2435,205
|
|
20240102,114000,48591510,2435,2435,2435,2435,9
|
|
20240102,113900,48569595,2450,2450,2450,2450,0
|
|
20240102,113800,48569595,2450,2450,2450,2450,0
|
|
20240102,113700,48569595,2450,2450,2450,2450,0
|
|
20240102,113600,48569595,2450,2450,2450,2450,1
|
|
20240102,113500,48567145,2450,2395,2450,2395,2100
|
|
20240102,113400,43494575,2395,2395,2395,2395,0
|
|
20240102,113300,43494575,2395,2395,2395,2395,0
|
|
20240102,113200,43494575,2395,2395,2395,2395,6
|
|
20240102,113100,43480205,2395,2395,2395,2395,0
|
|
20240102,113000,43480205,2395,2395,2395,2395,0
|
|
20240102,112900,43480205,2395,2395,2395,2395,0
|
|
20240102,112800,43480205,2395,2395,2395,2395,3
|
|
20240102,112700,43473020,2395,2395,2395,2395,43
|
|
20240102,112600,43370035,2395,2395,2395,2395,0
|
|
20240102,112500,43370035,2395,2395,2395,2395,0
|
|
20240102,112400,43370035,2395,2395,2395,2395,1
|
|
20240102,112300,43367640,2395,2395,2395,2395,2
|
|
20240102,112200,43362850,2395,2395,2395,2395,0
|
|
20240102,112100,43362850,2395,2395,2395,2395,0
|
|
20240102,112000,43362850,2395,2395,2395,2395,0
|
|
20240102,111900,43362850,2395,2395,2395,2395,1
|
|
20240102,111800,43360455,2390,2390,2390,2390,0
|
|
20240102,111700,43360455,2390,2390,2390,2390,0
|
|
20240102,111600,43360455,2390,2390,2390,2390,627
|
|
20240102,111500,41861925,2390,2390,2390,2390,1
|
|
20240102,111400,41859535,2390,2390,2390,2390,1
|
|
20240102,111300,41857145,2390,2390,2390,2390,210
|
|
20240102,111200,41355245,2385,2385,2385,2385,1
|
|
20240102,111100,41352860,2390,2390,2390,2390,1
|
|
20240102,111000,41350470,2390,2390,2390,2390,0
|
|
20240102,110900,41350470,2390,2390,2390,2390,0
|
|
20240102,110800,41350470,2390,2390,2390,2390,0
|
|
20240102,110700,41350470,2390,2390,2390,2390,42
|
|
20240102,110600,41250090,2390,2390,2390,2390,600
|
|
20240102,110500,39816090,2390,2390,2390,2390,0
|
|
20240102,110400,39816090,2390,2390,2390,2390,0
|
|
20240102,110300,39816090,2390,2390,2390,2390,1
|
|
20240102,110200,39813700,2385,2385,2385,2385,54
|
|
20240102,110100,39684910,2390,2390,2390,2390,50
|
|
20240102,110000,39565410,2385,2385,2385,2385,161
|
|
20240102,105900,39181425,2385,2385,2385,2385,72
|
|
20240102,105800,39009705,2385,2385,2385,2385,15
|
|
20240102,105700,38973930,2385,2385,2385,2385,100
|
|
20240102,105600,38735430,2385,2385,2385,2385,0
|
|
20240102,105500,38735430,2385,2385,2385,2385,0
|
|
20240102,105400,38735430,2385,2385,2385,2385,1
|
|
20240102,105300,38733045,2385,2385,2385,2385,0
|
|
20240102,105200,38733045,2385,2385,2385,2385,209
|
|
20240102,105100,38234580,2385,2385,2385,2385,1
|
|
20240102,105000,38232195,2385,2385,2385,2385,85
|
|
20240102,104900,38029470,2385,2385,2385,2385,0
|
|
20240102,104800,38029470,2385,2385,2385,2385,1
|
|
20240102,104700,38027085,2370,2370,2370,2370,21
|
|
20240102,104600,37977315,2370,2370,2370,2370,3
|
|
20240102,104500,37970205,2370,2370,2370,2370,2
|
|
20240102,104400,37965465,2370,2365,2370,2360,402
|
|
20240102,104300,37016700,2370,2385,2385,2370,246
|
|
20240102,104200,36430545,2385,2385,2385,2385,1
|
|
20240102,104100,36428160,2385,2385,2385,2385,0
|
|
20240102,104000,36428160,2385,2385,2385,2385,0
|
|
20240102,103900,36428160,2385,2385,2385,2385,0
|
|
20240102,103800,36428160,2385,2385,2385,2385,1
|
|
20240102,103700,36425775,2370,2370,2370,2370,0
|
|
20240102,103600,36425775,2370,2370,2370,2370,0
|
|
20240102,103500,36425775,2370,2370,2370,2370,0
|
|
20240102,103400,36425775,2370,2370,2370,2370,35
|
|
20240102,103300,36342825,2370,2370,2370,2370,2
|
|
20240102,103200,36338085,2370,2370,2370,2370,2
|
|
20240102,103100,36333345,2370,2370,2370,2370,220
|
|
20240102,103000,35811945,2370,2370,2370,2370,2
|
|
20240102,102900,35807205,2370,2370,2370,2370,3
|
|
20240102,102800,35800095,2370,2370,2370,2370,2
|
|
20240102,102700,35795355,2370,2370,2370,2370,43
|
|
20240102,102600,35693445,2365,2370,2370,2365,64
|
|
20240102,102500,35542010,2370,2380,2380,2370,5213
|
|
20240102,102400,23183850,2385,2385,2385,2385,239
|
|
20240102,102300,22613835,2390,2390,2390,2390,0
|
|
20240102,102200,22613835,2390,2390,2390,2390,83
|
|
20240102,102100,22415465,2390,2390,2390,2390,1
|
|
20240102,102000,22413075,2390,2390,2390,2390,0
|
|
20240102,101900,22413075,2390,2390,2390,2390,0
|
|
20240102,101800,22413075,2390,2390,2390,2390,631
|
|
20240102,101700,20904985,2395,2395,2395,2395,1
|
|
20240102,101600,20902590,2380,2380,2380,2380,2
|
|
20240102,101500,20897830,2380,2380,2380,2375,317
|
|
20240102,101400,20143375,2370,2385,2385,2370,1748
|
|
20240102,101300,15989500,2395,2395,2395,2395,1
|
|
20240102,101200,15987105,2395,2395,2395,2395,44
|
|
20240102,101100,15881725,2395,2395,2395,2395,0
|
|
20240102,101000,15881725,2395,2395,2395,2395,620
|
|
20240102,100900,14396825,2400,2400,2400,2400,914
|
|
20240102,100800,12203225,2400,2400,2400,2400,0
|
|
20240102,100700,12203225,2400,2400,2400,2400,249
|
|
20240102,100600,11605625,2400,2400,2405,2400,290
|
|
20240102,100500,10909160,2400,2405,2405,2400,466
|
|
20240102,100400,9790750,2405,2405,2405,2405,3
|
|
20240102,100300,9783535,2400,2400,2400,2400,67
|
|
20240102,100200,9622735,2400,2400,2400,2400,24
|
|
20240102,100100,9565135,2400,2395,2400,2395,668
|
|
20240102,100000,7963485,2395,2390,2395,2390,3332
|