595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195200,919027750,2990,2990,2990,2990,6309
|
|
20240102,195100,919027750,2990,2990,2990,2990,0
|
|
20240102,195000,919027750,2990,2990,2990,2990,0
|
|
20240102,194900,919027750,2990,2990,2990,2990,0
|
|
20240102,194800,919027750,2990,2990,2990,2990,0
|
|
20240102,194700,919027750,2990,2990,2990,2990,0
|
|
20240102,194600,919027750,2990,2990,2990,2990,0
|
|
20240102,194500,919027750,2990,2990,2990,2990,0
|
|
20240102,194400,919027750,2990,2990,2990,2990,0
|
|
20240102,194300,919027750,2990,2990,2990,2990,0
|
|
20240102,194200,919027750,2990,2990,2990,2990,0
|
|
20240102,194100,919027750,2990,2990,2990,2990,0
|
|
20240102,194000,919027750,2990,2990,2990,2990,0
|
|
20240102,193900,919027750,2990,2990,2990,2990,0
|
|
20240102,193800,919027750,2990,2990,2990,2990,0
|
|
20240102,193700,919027750,2990,2990,2990,2990,0
|
|
20240102,193600,919027750,2990,2990,2990,2990,0
|
|
20240102,193500,919027750,2990,2990,2990,2990,0
|
|
20240102,193400,919027750,2990,2990,2990,2990,0
|
|
20240102,193300,919027750,2990,2990,2990,2990,0
|
|
20240102,193200,919027750,2990,2990,2990,2990,0
|
|
20240102,193100,919027750,2990,2990,2990,2990,0
|
|
20240102,193000,919027750,2990,2990,2990,2990,0
|
|
20240102,192900,919027750,2990,2990,2990,2990,0
|
|
20240102,192800,919027750,2990,2990,2990,2990,0
|
|
20240102,192700,919027750,2990,2990,2990,2990,0
|
|
20240102,192600,919027750,2990,2990,2990,2990,0
|
|
20240102,192500,919027750,2990,2990,2990,2990,0
|
|
20240102,192400,919027750,2990,2990,2990,2990,0
|
|
20240102,192300,919027750,2990,2990,2990,2990,0
|
|
20240102,192200,919027750,2990,2990,2990,2990,6309
|
|
20240102,192100,919027750,2990,2990,2990,2990,0
|
|
20240102,192000,919027750,2990,2990,2990,2990,0
|
|
20240102,191900,919027750,2990,2990,2990,2990,0
|
|
20240102,191800,919027750,2990,2990,2990,2990,0
|
|
20240102,191700,919027750,2990,2990,2990,2990,0
|
|
20240102,191600,919027750,2990,2990,2990,2990,0
|
|
20240102,191500,919027750,2990,2990,2990,2990,0
|
|
20240102,191400,919027750,2990,2990,2990,2990,0
|
|
20240102,191300,919027750,2990,2990,2990,2990,0
|
|
20240102,191200,919027750,2990,2990,2990,2990,0
|
|
20240102,191100,919027750,2990,2990,2990,2990,0
|
|
20240102,191000,919027750,2990,2990,2990,2990,0
|
|
20240102,190900,919027750,2990,2990,2990,2990,0
|
|
20240102,190800,919027750,2990,2990,2990,2990,0
|
|
20240102,190700,919027750,2990,2990,2990,2990,0
|
|
20240102,190600,919027750,2990,2990,2990,2990,0
|
|
20240102,190500,919027750,2990,2990,2990,2990,0
|
|
20240102,190400,919027750,2990,2990,2990,2990,0
|
|
20240102,190300,919027750,2990,2990,2990,2990,0
|
|
20240102,190200,919027750,2990,2990,2990,2990,0
|
|
20240102,190100,919027750,2990,2990,2990,2990,0
|
|
20240102,190000,919027750,2990,2990,2990,2990,0
|
|
20240102,185900,919027750,2990,2990,2990,2990,0
|
|
20240102,185800,919027750,2990,2990,2990,2990,0
|
|
20240102,185700,919027750,2990,2990,2990,2990,0
|
|
20240102,185600,919027750,2990,2990,2990,2990,0
|
|
20240102,185500,919027750,2990,2990,2990,2990,0
|
|
20240102,185400,919027750,2990,2990,2990,2990,0
|
|
20240102,185300,919027750,2990,2990,2990,2990,0
|
|
20240102,185200,919027750,2990,2990,2990,2990,6309
|
|
20240102,185100,919027750,2990,2990,2990,2990,0
|
|
20240102,185000,919027750,2990,2990,2990,2990,0
|
|
20240102,184900,919027750,2990,2990,2990,2990,0
|
|
20240102,184800,919027750,2990,2990,2990,2990,0
|
|
20240102,184700,919027750,2990,2990,2990,2990,0
|
|
20240102,184600,919027750,2990,2990,2990,2990,0
|
|
20240102,184500,919027750,2990,2990,2990,2990,0
|
|
20240102,184400,919027750,2990,2990,2990,2990,0
|
|
20240102,184300,919027750,2990,2990,2990,2990,0
|
|
20240102,184200,919027750,2990,2990,2990,2990,0
|
|
20240102,184100,919027750,2990,2990,2990,2990,0
|
|
20240102,184000,919027750,2990,2990,2990,2990,0
|
|
20240102,183900,919027750,2990,2990,2990,2990,0
|
|
20240102,183800,919027750,2990,2990,2990,2990,0
|
|
20240102,183700,919027750,2990,2990,2990,2990,0
|
|
20240102,183600,919027750,2990,2990,2990,2990,0
|
|
20240102,183500,919027750,2990,2990,2990,2990,0
|
|
20240102,183400,919027750,2990,2990,2990,2990,0
|
|
20240102,183300,919027750,2990,2990,2990,2990,0
|
|
20240102,183200,919027750,2990,2990,2990,2990,0
|
|
20240102,183100,919027750,2990,2990,2990,2990,0
|
|
20240102,183000,919027750,2990,2990,2990,2990,0
|
|
20240102,182900,919027750,2990,2990,2990,2990,0
|
|
20240102,182800,919027750,2990,2990,2990,2990,0
|
|
20240102,182700,919027750,2990,2990,2990,2990,0
|
|
20240102,182600,919027750,2990,2990,2990,2990,0
|
|
20240102,182500,919027750,2990,2990,2990,2990,0
|
|
20240102,182400,919027750,2990,2990,2990,2990,0
|
|
20240102,182300,919027750,2990,2990,2990,2990,0
|
|
20240102,182200,919027750,2990,2990,2990,2990,6309
|
|
20240102,182100,919027750,2990,2990,2990,2990,0
|
|
20240102,182000,919027750,2990,2990,2990,2990,0
|
|
20240102,181900,919027750,2990,2990,2990,2990,0
|
|
20240102,181800,919027750,2990,2990,2990,2990,0
|
|
20240102,181700,919027750,2990,2990,2990,2990,0
|
|
20240102,181600,919027750,2990,2990,2990,2990,0
|
|
20240102,181500,919027750,2990,2990,2990,2990,0
|
|
20240102,181400,919027750,2990,2990,2990,2990,0
|
|
20240102,181300,919027750,2990,2990,2990,2990,0
|
|
20240102,181200,919027750,2990,2990,2990,2990,0
|
|
20240102,181100,919027750,2990,2990,2990,2990,0
|
|
20240102,181000,919027750,2990,2990,2990,2990,0
|
|
20240102,180900,919027750,2990,2990,2990,2990,0
|
|
20240102,180800,919027750,2990,2990,2990,2990,0
|
|
20240102,180700,919027750,2990,2990,2990,2990,0
|
|
20240102,180600,919027750,2990,2990,2990,2990,0
|
|
20240102,180500,919027750,2990,2990,2990,2990,0
|
|
20240102,180400,919027750,2990,2990,2990,2990,0
|
|
20240102,180300,919027750,2990,2990,2990,2990,0
|
|
20240102,180200,919027750,2990,2990,2990,2990,0
|
|
20240102,180100,919027750,2990,2990,2990,2990,0
|
|
20240102,180000,919027750,2990,2990,2990,2990,0
|
|
20240102,175900,919027750,2990,2990,2990,2990,0
|
|
20240102,175800,919027750,2990,2990,2990,2990,0
|
|
20240102,175700,919027750,2990,2990,2990,2990,0
|
|
20240102,175600,919027750,2990,2990,2990,2990,0
|
|
20240102,175500,919027750,2990,2990,2990,2990,0
|
|
20240102,175400,919027750,2990,2990,2990,2990,0
|
|
20240102,175300,919027750,2990,2990,2990,2990,0
|
|
20240102,175200,919027750,2990,2990,2990,2990,6309
|
|
20240102,175100,919027750,2990,2990,2990,2990,0
|
|
20240102,175000,919027750,2990,2990,2990,2990,0
|
|
20240102,174900,919027750,2990,2990,2990,2990,0
|
|
20240102,174800,919027750,2990,2990,2990,2990,0
|
|
20240102,174700,919027750,2990,2990,2990,2990,0
|
|
20240102,174600,919027750,2990,2990,2990,2990,0
|
|
20240102,174500,919027750,2990,2990,2990,2990,0
|
|
20240102,174400,919027750,2990,2990,2990,2990,0
|
|
20240102,174300,919027750,2990,2990,2990,2990,0
|
|
20240102,174200,919027750,2990,2990,2990,2990,0
|
|
20240102,174100,919027750,2990,2990,2990,2990,0
|
|
20240102,174000,919027750,2990,2990,2990,2990,0
|
|
20240102,173900,919027750,2990,2990,2990,2990,0
|
|
20240102,173800,919027750,2990,2990,2990,2990,0
|
|
20240102,173700,919027750,2990,2990,2990,2990,0
|
|
20240102,173600,919027750,2990,2990,2990,2990,0
|
|
20240102,173500,919027750,2990,2990,2990,2990,0
|
|
20240102,173400,919027750,2990,2990,2990,2990,0
|
|
20240102,173300,919027750,2990,2990,2990,2990,0
|
|
20240102,173200,919027750,2990,2990,2990,2990,0
|
|
20240102,173100,919027750,2990,2990,2990,2990,0
|
|
20240102,173000,919027750,2990,2990,2990,2990,0
|
|
20240102,172900,919027750,2990,2990,2990,2990,0
|
|
20240102,172800,919027750,2990,2990,2990,2990,0
|
|
20240102,172700,919027750,2990,2990,2990,2990,0
|
|
20240102,172600,919027750,2990,2990,2990,2990,0
|
|
20240102,172500,919027750,2990,2990,2990,2990,0
|
|
20240102,172400,919027750,2990,2990,2990,2990,0
|
|
20240102,172300,919027750,2990,2990,2990,2990,0
|
|
20240102,172200,919027750,2990,2990,2990,2990,6309
|
|
20240102,172100,919027750,2990,2990,2990,2990,0
|
|
20240102,172000,919027750,2990,2990,2990,2990,0
|
|
20240102,171900,919027750,2990,2990,2990,2990,0
|
|
20240102,171800,919027750,2990,2990,2990,2990,0
|
|
20240102,171700,919027750,2990,2990,2990,2990,0
|
|
20240102,171600,919027750,2990,2990,2990,2990,0
|
|
20240102,171500,919027750,2990,2990,2990,2990,0
|
|
20240102,171400,919027750,2990,2990,2990,2990,0
|
|
20240102,171300,919027750,2990,2990,2990,2990,0
|
|
20240102,171200,919027750,2990,2990,2990,2990,0
|
|
20240102,171100,919027750,2990,2990,2990,2990,0
|
|
20240102,171000,919027750,2990,2990,2990,2990,0
|
|
20240102,170900,919027750,2990,2990,2990,2990,0
|
|
20240102,170800,919027750,2990,2990,2990,2990,0
|
|
20240102,170700,919027750,2990,2990,2990,2990,0
|
|
20240102,170600,919027750,2990,2990,2990,2990,0
|
|
20240102,170500,919027750,2990,2990,2990,2990,0
|
|
20240102,170400,919027750,2990,2990,2990,2990,0
|
|
20240102,170300,919027750,2990,2990,2990,2990,0
|
|
20240102,170200,919027750,2990,2990,2990,2990,0
|
|
20240102,170100,919027750,2990,2990,2990,2990,0
|
|
20240102,170000,919027750,2990,2990,2990,2990,0
|
|
20240102,165900,919027750,2990,2990,2990,2990,0
|
|
20240102,165800,919027750,2990,2990,2990,2990,0
|
|
20240102,165700,919027750,2990,2990,2990,2990,0
|
|
20240102,165600,919027750,2990,2990,2990,2990,0
|
|
20240102,165500,919027750,2990,2990,2990,2990,0
|
|
20240102,165400,919027750,2990,2990,2990,2990,0
|
|
20240102,165300,919027750,2990,2990,2990,2990,0
|
|
20240102,165200,919027750,2990,2990,2990,2990,6309
|
|
20240102,165100,919027750,2990,2990,2990,2990,0
|
|
20240102,165000,919027750,2990,2990,2990,2990,0
|
|
20240102,164900,919027750,2990,2990,2990,2990,0
|
|
20240102,164800,919027750,2990,2990,2990,2990,0
|
|
20240102,164700,919027750,2990,2990,2990,2990,0
|
|
20240102,164600,919027750,2990,2990,2990,2990,0
|
|
20240102,164500,919027750,2990,2990,2990,2990,0
|
|
20240102,164400,919027750,2990,2990,2990,2990,0
|
|
20240102,164300,919027750,2990,2990,2990,2990,0
|
|
20240102,164200,919027750,2990,2990,2990,2990,0
|
|
20240102,164100,919027750,2990,2990,2990,2990,0
|
|
20240102,164000,919027750,2990,2990,2990,2990,0
|
|
20240102,163900,919027750,2990,2990,2990,2990,0
|
|
20240102,163800,919027750,2990,2990,2990,2990,0
|
|
20240102,163700,919027750,2990,2990,2990,2990,0
|
|
20240102,163600,919027750,2990,2990,2990,2990,0
|
|
20240102,163500,919027750,2990,2990,2990,2990,0
|
|
20240102,163400,919027750,2990,2990,2990,2990,0
|
|
20240102,163300,919027750,2990,2990,2990,2990,0
|
|
20240102,163200,919027750,2990,2990,2990,2990,0
|
|
20240102,163100,919027750,2990,2990,2990,2990,0
|
|
20240102,163000,919027750,2990,2990,2990,2990,0
|
|
20240102,162900,919027750,2990,2990,2990,2990,0
|
|
20240102,162800,919027750,2990,2990,2990,2990,0
|
|
20240102,162700,919027750,2990,2990,2990,2990,0
|
|
20240102,162600,919027750,2990,2990,2990,2990,0
|
|
20240102,162500,919027750,2990,2990,2990,2990,0
|
|
20240102,162400,919027750,2990,2990,2990,2990,0
|
|
20240102,162300,919027750,2990,2990,2990,2990,0
|
|
20240102,162200,919027750,2990,2990,2990,2990,6309
|
|
20240102,162100,919027750,2990,2990,2990,2990,0
|
|
20240102,162000,919027750,2990,2990,2990,2990,0
|
|
20240102,161900,919027750,2990,2990,2990,2990,0
|
|
20240102,161800,919027750,2990,2990,2990,2990,0
|
|
20240102,161700,919027750,2990,2990,2990,2990,0
|
|
20240102,161600,919027750,2990,2990,2990,2990,0
|
|
20240102,161500,919027750,2990,2990,2990,2990,0
|
|
20240102,161400,919027750,2990,2990,2990,2990,0
|
|
20240102,161300,919027750,2990,2990,2990,2990,0
|
|
20240102,161200,919027750,2990,2990,2990,2990,0
|
|
20240102,161100,919027750,2990,2990,2990,2990,0
|
|
20240102,161000,919027750,2990,2990,2990,2990,0
|
|
20240102,160900,919027750,2990,2990,2990,2990,0
|
|
20240102,160800,919027750,2990,2990,2990,2990,0
|
|
20240102,160700,919027750,2990,2990,2990,2990,0
|
|
20240102,160600,919027750,2990,2990,2990,2990,0
|
|
20240102,160500,919027750,2990,2990,2990,2990,0
|
|
20240102,160400,919027750,2990,2990,2990,2990,0
|
|
20240102,160300,919027750,2990,2990,2990,2990,0
|
|
20240102,160200,919027750,2990,2990,2990,2990,0
|
|
20240102,160100,919027750,2990,2990,2990,2990,0
|
|
20240102,160000,919027750,2990,2990,2990,2990,0
|
|
20240102,155900,919027750,2990,2990,2990,2990,0
|
|
20240102,155800,919027750,2990,2990,2990,2990,0
|
|
20240102,155700,919027750,2990,2990,2990,2990,0
|
|
20240102,155600,919027750,2990,2990,2990,2990,0
|
|
20240102,155500,919027750,2990,2990,2990,2990,0
|
|
20240102,155400,919027750,2990,2990,2990,2990,0
|
|
20240102,155300,919027750,2990,2990,2990,2990,0
|
|
20240102,155200,919027750,2990,2990,2990,2990,6309
|
|
20240102,155100,919027750,2990,2990,2990,2990,0
|
|
20240102,155000,919027750,2990,2990,2990,2990,0
|
|
20240102,154900,919027750,2990,2990,2990,2990,0
|
|
20240102,154800,919027750,2990,2990,2990,2990,0
|
|
20240102,154700,919027750,2990,2990,2990,2990,0
|
|
20240102,154600,919027750,2990,2990,2990,2990,0
|
|
20240102,154500,919027750,2990,2990,2990,2990,0
|
|
20240102,154400,919027750,2990,2990,2990,2990,0
|
|
20240102,154300,919027750,2990,2990,2990,2990,0
|
|
20240102,154200,919027750,2990,2990,2990,2990,0
|
|
20240102,154100,919027750,2990,2990,2990,2990,0
|
|
20240102,154000,919027750,2990,2990,2990,2990,0
|
|
20240102,153900,919027750,2990,2990,2990,2990,0
|
|
20240102,153800,919027750,2990,2990,2990,2990,0
|
|
20240102,153700,919027750,2990,2990,2990,2990,0
|
|
20240102,153600,919027750,2990,2990,2990,2990,0
|
|
20240102,153500,919027750,2990,2990,2990,2990,0
|
|
20240102,153400,919027750,2990,2990,2990,2990,0
|
|
20240102,153300,919027750,2990,2990,2990,2990,0
|
|
20240102,153200,919027750,2990,2990,2990,2990,0
|
|
20240102,153100,919027750,2990,2990,2990,2990,0
|
|
20240102,153000,919027750,2990,2990,2990,2990,6309
|
|
20240102,152900,900163840,2970,2970,2970,2970,0
|
|
20240102,152800,900163840,2970,2970,2970,2970,0
|
|
20240102,152700,900163840,2970,2970,2970,2970,0
|
|
20240102,152600,900163840,2970,2970,2970,2970,0
|
|
20240102,152500,900163840,2970,2970,2970,2970,0
|
|
20240102,152400,900163840,2970,2970,2970,2970,0
|
|
20240102,152300,900163840,2970,2970,2970,2970,0
|
|
20240102,152200,900163840,2970,2970,2970,2970,0
|
|
20240102,152100,900163840,2970,2970,2970,2970,0
|
|
20240102,152000,900163840,2970,2970,2970,2970,0
|
|
20240102,151900,900163840,2970,2970,2970,2950,794
|
|
20240102,151800,897817655,2960,2965,2965,2960,3050
|
|
20240102,151700,888789155,2955,2975,2975,2955,867
|
|
20240102,151600,886216270,2980,2975,2980,2975,121
|
|
20240102,151500,885856290,2985,2965,2985,2965,8482
|
|
20240102,151400,860678110,2965,2965,2965,2965,100
|
|
20240102,151300,860381610,2965,2965,2965,2950,2370
|
|
20240102,151200,853389930,2955,2955,2955,2955,20
|
|
20240102,151100,853330830,2970,2960,2970,2955,112
|
|
20240102,151000,852999790,2970,2955,2970,2955,1036
|
|
20240102,150900,849938365,2970,2950,2970,2950,1100
|
|
20240102,150800,846691845,2950,2975,2975,2950,2689
|
|
20240102,150700,838706375,2980,2980,2985,2980,234
|
|
20240102,150600,838009050,2985,2990,2990,2980,213
|
|
20240102,150500,837374195,2990,2985,2990,2985,1404
|
|
20240102,150400,833183250,2985,2980,2985,2980,44
|
|
20240102,150300,833052125,2980,2980,2980,2980,0
|
|
20240102,150200,833052125,2980,2980,2985,2970,131
|
|
20240102,150100,832661780,2970,2965,2980,2965,7746
|
|
20240102,150000,809655180,2970,2955,2970,2950,501
|
|
20240102,145900,808176960,2970,2975,2975,2955,4094
|
|
20240102,145800,796023145,2970,2995,3000,2970,9686
|
|
20240102,145700,767090440,3000,3000,3000,3000,1
|
|
20240102,145600,767087440,3000,2995,3000,2990,1984
|
|
20240102,145500,761151080,2995,3000,3000,2990,1537
|
|
20240102,145400,756552260,3000,2995,3000,2990,7394
|
|
20240102,145300,734406780,2990,2980,2995,2980,823
|
|
20240102,145200,731946550,2990,2975,2990,2975,7461
|
|
20240102,145100,709706465,2970,2975,2975,2970,98
|
|
20240102,145000,709414920,2970,2965,2975,2965,2354
|
|
20240102,144900,702429540,2965,2965,2965,2965,12
|
|
20240102,144800,702393960,2960,2965,2965,2960,396
|
|
20240102,144700,701220640,2965,2965,2965,2950,565
|
|
20240102,144600,699552950,2965,2950,2965,2950,985
|
|
20240102,144500,696643045,2965,2965,2965,2965,500
|
|
20240102,144400,695160545,2965,2965,2965,2965,0
|
|
20240102,144300,695160545,2965,2960,2965,2950,5471
|
|
20240102,144200,678970155,2960,2960,2960,2960,199
|
|
20240102,144100,678381115,2960,2960,2960,2960,3
|
|
20240102,144000,678372235,2960,2960,2960,2960,0
|
|
20240102,143900,678372235,2960,2955,2965,2950,80
|
|
20240102,143800,678135730,2965,2965,2965,2965,0
|
|
20240102,143700,678135730,2965,2965,2965,2965,0
|
|
20240102,143600,678135730,2965,2965,2965,2965,0
|
|
20240102,143500,678135730,2965,2965,2965,2965,0
|
|
20240102,143400,678135730,2965,2965,2965,2965,300
|
|
20240102,143300,677246230,2970,2965,2970,2965,60
|
|
20240102,143200,677068210,2965,2960,2970,2960,1256
|
|
20240102,143100,673344175,2965,2965,2965,2955,19
|
|
20240102,143000,673287880,2945,2955,2975,2945,7062
|
|
20240102,142900,652344735,2960,2960,2960,2960,16
|
|
20240102,142800,652297375,2960,2945,2960,2945,114
|
|
20240102,142700,651961600,2965,2965,2965,2965,0
|
|
20240102,142600,651961600,2965,2955,2965,2955,3311
|
|
20240102,142500,642150380,2955,2940,2955,2940,93
|
|
20240102,142400,641876945,2950,2960,2960,2950,3403
|
|
20240102,142300,631838045,2950,2960,2965,2950,32
|
|
20240102,142200,631743480,2955,2965,2965,2950,315
|
|
20240102,142100,630812675,2955,2955,2970,2955,7768
|
|
20240102,142000,607824420,2950,2945,2955,2945,3766
|
|
20240102,141900,596714335,2945,2940,2950,2940,927
|
|
20240102,141800,593980145,2945,2940,2950,2940,802
|
|
20240102,141700,591617185,2940,2940,2940,2940,300
|
|
20240102,141600,590735185,2940,2940,2940,2940,1258
|
|
20240102,141500,587036665,2950,2940,2950,2930,6191
|
|
20240102,141400,568811380,2940,2935,2940,2930,735
|
|
20240102,141300,566651850,2935,2935,2935,2935,1
|
|
20240102,141200,566648915,2925,2945,2945,2925,24
|
|
20240102,141100,566578335,2945,2930,2950,2930,4008
|
|
20240102,141000,554772930,2930,2930,2935,2925,92
|
|
20240102,140900,554503145,2930,2925,2930,2925,4999
|
|
20240102,140800,539881065,2925,2920,2925,2920,256
|
|
20240102,140700,539133535,2935,2925,2935,2925,7350
|
|
20240102,140600,517599715,2930,2925,2930,2920,578
|
|
20240102,140500,515909060,2930,2920,2930,2920,127
|
|
20240102,140400,515537585,2925,2925,2925,2925,100
|
|
20240102,140300,515245085,2925,2920,2930,2920,333
|
|
20240102,140200,514272210,2930,2925,2930,2925,58
|
|
20240102,140100,514102555,2930,2925,2930,2925,538
|
|
20240102,140000,512527930,2925,2915,2925,2915,958
|
|
20240102,135900,509728795,2915,2915,2915,2915,2
|
|
20240102,135800,509722965,2915,2905,2915,2905,4100
|
|
20240102,135700,497771685,2905,2905,2905,2905,719
|
|
20240102,135600,495682990,2890,2915,2915,2890,961
|
|
20240102,135500,492889700,2915,2910,2915,2910,2266
|
|
20240102,135400,486285970,2910,2910,2910,2910,395
|
|
20240102,135300,485136520,2905,2905,2905,2905,228
|
|
20240102,135200,484474180,2905,2905,2905,2890,880
|
|
20240102,135100,481918080,2905,2905,2905,2900,2146
|
|
20240102,135000,475684075,2900,2895,2900,2895,5594
|
|
20240102,134900,459467800,2900,2890,2900,2890,489
|
|
20240102,134800,458050950,2895,2900,2900,2895,181
|
|
20240102,134700,457526550,2900,2895,2900,2895,440
|
|
20240102,134600,456250675,2895,2890,2895,2890,6816
|
|
20240102,134500,436543430,2890,2890,2890,2890,256
|
|
20240102,134400,435803590,2895,2890,2895,2890,348
|
|
20240102,134300,434796555,2890,2890,2890,2890,50
|
|
20240102,134200,434652055,2890,2890,2890,2890,581
|
|
20240102,134100,432972965,2890,2885,2890,2885,160
|
|
20240102,134000,432510615,2885,2885,2885,2885,120
|
|
20240102,133900,432164415,2890,2890,2890,2890,177
|
|
20240102,133800,431652885,2890,2885,2890,2880,743
|
|
20240102,133700,429509440,2885,2875,2885,2875,147
|
|
20240102,133600,429085910,2885,2885,2885,2885,0
|
|
20240102,133500,429085910,2885,2885,2885,2885,1
|
|
20240102,133400,429083025,2890,2890,2890,2890,0
|
|
20240102,133300,429083025,2890,2885,2890,2885,4980
|
|
20240102,133200,414715715,2880,2885,2885,2880,40
|
|
20240102,133100,414600415,2885,2885,2885,2885,50
|
|
20240102,133000,414456165,2885,2875,2885,2875,150
|
|
20240102,132900,414023925,2870,2875,2875,2870,951
|
|
20240102,132800,411290445,2880,2880,2880,2880,31
|
|
20240102,132700,411201165,2885,2880,2885,2875,1688
|
|
20240102,132600,406339730,2885,2885,2885,2880,103
|
|
20240102,132500,406043075,2880,2885,2885,2880,1847
|
|
20240102,132400,400723455,2880,2890,2890,2880,2343
|
|
20240102,132300,393972525,2885,2885,2890,2885,16
|
|
20240102,132200,393926330,2885,2885,2890,2885,10
|
|
20240102,132100,393897475,2890,2885,2890,2885,100
|
|
20240102,132000,393608960,2885,2885,2885,2880,638
|
|
20240102,131900,391769020,2885,2865,2885,2865,1223
|
|
20240102,131800,388248570,2870,2870,2870,2870,0
|
|
20240102,131700,388248570,2870,2850,2870,2850,7445
|
|
20240102,131600,366945445,2845,2845,2845,2845,35
|
|
20240102,131500,366845870,2860,2860,2860,2860,0
|
|
20240102,131400,366845870,2860,2855,2860,2855,11
|
|
20240102,131300,366814420,2860,2860,2860,2850,544
|
|
20240102,131200,365262270,2865,2855,2865,2855,469
|
|
20240102,131100,363919815,2860,2860,2860,2860,1
|
|
20240102,131000,363916955,2865,2860,2865,2855,1358
|
|
20240102,130900,360026570,2865,2865,2865,2855,5010
|
|
20240102,130800,345672935,2865,2865,2865,2845,1131
|
|
20240102,130700,342432645,2865,2860,2865,2860,7562
|
|
20240102,130600,320767650,2860,2830,2865,2830,8140
|
|
20240102,130500,297556775,2850,2850,2850,2850,1
|
|
20240102,130400,297553925,2855,2830,2860,2830,2081
|
|
20240102,130300,291618325,2825,2845,2845,2825,180
|
|
20240102,130200,291107575,2850,2850,2850,2850,0
|
|
20240102,130100,291107575,2850,2850,2850,2850,150
|
|
20240102,130000,290680075,2850,2835,2850,2835,1500
|
|
20240102,125900,286411170,2840,2835,2840,2835,1430
|
|
20240102,125800,282350430,2835,2835,2835,2835,1
|
|
20240102,125700,282347595,2835,2830,2835,2830,501
|
|
20240102,125600,280927275,2825,2840,2840,2795,2502
|
|
20240102,125500,273877520,2840,2825,2840,2825,1445
|
|
20240102,125400,269784980,2825,2820,2825,2820,650
|
|
20240102,125300,267949480,2820,2815,2820,2815,510
|
|
20240102,125200,266511710,2815,2815,2815,2815,500
|
|
20240102,125100,265104210,2810,2815,2815,2810,230
|
|
20240102,125000,264457760,2815,2800,2815,2800,8601
|
|
20240102,124900,240366180,2795,2780,2795,2780,992
|
|
20240102,124800,237601040,2795,2795,2795,2780,48
|
|
20240102,124700,237467435,2795,2785,2795,2785,2037
|
|
20240102,124600,231789395,2775,2775,2775,2775,1700
|
|
20240102,124500,227071895,2780,2780,2780,2780,0
|
|
20240102,124400,227071895,2780,2780,2780,2780,1218
|
|
20240102,124300,223685855,2780,2780,2780,2780,0
|
|
20240102,124200,223685855,2780,2780,2780,2780,1
|
|
20240102,124100,223683075,2775,2775,2775,2775,2000
|
|
20240102,124000,218133075,2780,2780,2780,2780,0
|
|
20240102,123900,218133075,2780,2780,2780,2780,23
|
|
20240102,123800,218069135,2780,2780,2780,2780,0
|
|
20240102,123700,218069135,2780,2780,2780,2780,0
|
|
20240102,123600,218069135,2780,2780,2780,2780,0
|
|
20240102,123500,218069135,2780,2780,2780,2780,40
|
|
20240102,123400,217957935,2770,2770,2770,2770,0
|
|
20240102,123300,217957935,2770,2770,2770,2770,0
|
|
20240102,123200,217957935,2770,2770,2770,2770,1437
|
|
20240102,123100,213977445,2770,2770,2770,2770,33
|
|
20240102,123000,213886035,2770,2770,2770,2770,0
|
|
20240102,122900,213886035,2770,2770,2770,2770,12
|
|
20240102,122800,213852795,2770,2770,2770,2770,0
|
|
20240102,122700,213852795,2770,2770,2770,2770,53
|
|
20240102,122600,213705985,2770,2770,2770,2770,0
|
|
20240102,122500,213705985,2770,2770,2770,2770,1
|
|
20240102,122400,213703215,2765,2765,2765,2765,0
|
|
20240102,122300,213703215,2765,2770,2770,2765,3619
|
|
20240102,122200,203683950,2780,2780,2780,2780,0
|
|
20240102,122100,203683950,2780,2780,2780,2780,0
|
|
20240102,122000,203683950,2780,2780,2780,2780,0
|
|
20240102,121900,203683950,2780,2780,2780,2780,0
|
|
20240102,121800,203683950,2780,2780,2780,2780,0
|
|
20240102,121700,203683950,2780,2780,2780,2780,0
|
|
20240102,121600,203683950,2780,2780,2780,2780,0
|
|
20240102,121500,203683950,2780,2780,2780,2780,0
|
|
20240102,121400,203683950,2780,2780,2780,2780,0
|
|
20240102,121300,203683950,2780,2780,2780,2780,0
|
|
20240102,121200,203683950,2780,2780,2780,2780,0
|
|
20240102,121100,203683950,2780,2780,2780,2780,1
|
|
20240102,121000,203681170,2775,2775,2775,2775,0
|
|
20240102,120900,203681170,2775,2775,2775,2775,3
|
|
20240102,120800,203672845,2770,2770,2770,2770,3000
|
|
20240102,120700,195362845,2770,2770,2770,2770,0
|
|
20240102,120600,195362845,2770,2770,2770,2770,8
|
|
20240102,120500,195340685,2775,2775,2775,2775,0
|
|
20240102,120400,195340685,2775,2775,2775,2775,4
|
|
20240102,120300,195329585,2770,2770,2770,2770,15
|
|
20240102,120200,195288035,2780,2780,2780,2780,1
|
|
20240102,120100,195285255,2780,2780,2780,2780,10
|
|
20240102,120000,195257455,2780,2770,2780,2770,81
|
|
20240102,115900,195033075,2770,2770,2770,2770,0
|
|
20240102,115800,195033075,2770,2770,2770,2770,0
|
|
20240102,115700,195033075,2770,2770,2770,2770,0
|
|
20240102,115600,195033075,2770,2770,2770,2770,120
|
|
20240102,115500,194700675,2770,2770,2770,2770,0
|
|
20240102,115400,194700675,2770,2770,2770,2770,0
|
|
20240102,115300,194700675,2770,2770,2770,2770,1000
|
|
20240102,115200,191930675,2770,2770,2770,2770,0
|
|
20240102,115100,191930675,2770,2770,2770,2770,0
|
|
20240102,115000,191930675,2770,2770,2770,2770,451
|
|
20240102,114900,190681405,2775,2775,2775,2775,188
|
|
20240102,114800,190159705,2775,2775,2775,2775,0
|
|
20240102,114700,190159705,2775,2775,2775,2775,300
|
|
20240102,114600,189327205,2770,2770,2770,2770,0
|
|
20240102,114500,189327205,2770,2770,2770,2770,0
|
|
20240102,114400,189327205,2770,2770,2770,2770,0
|
|
20240102,114300,189327205,2770,2775,2775,2770,1280
|
|
20240102,114200,185776670,2775,2775,2775,2775,454
|
|
20240102,114100,184516820,2775,2775,2775,2775,1615
|
|
20240102,114000,180035195,2780,2780,2780,2780,224
|
|
20240102,113900,179412475,2780,2780,2780,2780,1
|
|
20240102,113800,179409695,2780,2780,2780,2780,0
|
|
20240102,113700,179409695,2780,2785,2785,2780,503
|
|
20240102,113600,178011340,2785,2785,2785,2785,0
|
|
20240102,113500,178011340,2785,2785,2785,2785,0
|
|
20240102,113400,178011340,2785,2790,2790,2785,527
|
|
20240102,113300,176543640,2790,2790,2790,2790,0
|
|
20240102,113200,176543640,2790,2790,2790,2790,0
|
|
20240102,113100,176543640,2790,2790,2790,2790,0
|
|
20240102,113000,176543640,2790,2790,2790,2790,1
|
|
20240102,112900,176540850,2785,2785,2785,2785,0
|
|
20240102,112800,176540850,2785,2785,2785,2785,0
|
|
20240102,112700,176540850,2785,2785,2785,2785,0
|
|
20240102,112600,176540850,2785,2785,2785,2785,0
|
|
20240102,112500,176540850,2785,2790,2790,2785,29
|
|
20240102,112400,176460035,2790,2790,2790,2790,0
|
|
20240102,112300,176460035,2790,2790,2790,2790,0
|
|
20240102,112200,176460035,2790,2790,2790,2790,43
|
|
20240102,112100,176340065,2790,2790,2790,2790,1451
|
|
20240102,112000,172291775,2790,2790,2790,2790,80
|
|
20240102,111900,172068575,2795,2780,2795,2780,54
|
|
20240102,111800,171917875,2780,2780,2780,2780,0
|
|
20240102,111700,171917875,2780,2780,2780,2780,2
|
|
20240102,111600,171912315,2780,2785,2795,2780,1068
|
|
20240102,111500,168942670,2785,2785,2785,2785,1165
|
|
20240102,111400,165698145,2795,2795,2795,2795,0
|
|
20240102,111300,165698145,2795,2795,2795,2795,0
|
|
20240102,111200,165698145,2795,2795,2795,2795,0
|
|
20240102,111100,165698145,2795,2795,2795,2795,0
|
|
20240102,111000,165698145,2795,2795,2795,2795,4
|
|
20240102,110900,165686965,2805,2805,2805,2805,0
|
|
20240102,110800,165686965,2805,2805,2805,2805,0
|
|
20240102,110700,165686965,2805,2805,2805,2805,10
|
|
20240102,110600,165658915,2805,2805,2805,2805,1
|
|
20240102,110500,165656110,2790,2805,2805,2790,310
|
|
20240102,110400,164791060,2805,2805,2805,2805,100
|
|
20240102,110300,164510560,2805,2805,2805,2805,170
|
|
20240102,110200,164033710,2805,2805,2805,2805,20
|
|
20240102,110100,163977610,2810,2810,2810,2810,1
|
|
20240102,110000,163974800,2815,2785,2815,2785,1517
|
|
20240102,105900,159744540,2785,2785,2785,2785,0
|
|
20240102,105800,159744540,2785,2785,2785,2785,0
|
|
20240102,105700,159744540,2785,2780,2785,2780,61
|
|
20240102,105600,159574880,2785,2780,2785,2780,50
|
|
20240102,105500,159435875,2785,2785,2785,2780,102
|
|
20240102,105400,159151810,2785,2780,2785,2780,331
|
|
20240102,105300,158230630,2785,2785,2785,2785,0
|
|
20240102,105200,158230630,2785,2775,2785,2770,1044
|
|
20240102,105100,155338570,2775,2770,2775,2770,5149
|
|
20240102,105000,141075830,2765,2780,2780,2765,1308
|
|
20240102,104900,137441665,2800,2800,2800,2800,1
|
|
20240102,104800,137438865,2785,2770,2805,2765,3026
|
|
20240102,104700,129030550,2770,2760,2770,2760,802
|
|
20240102,104600,126810825,2765,2765,2765,2765,0
|
|
20240102,104500,126810825,2765,2765,2765,2765,1
|
|
20240102,104400,126808060,2755,2760,2760,2755,2696
|
|
20240102,104300,119376605,2785,2770,2785,2770,2
|
|
20240102,104200,119371050,2765,2790,2800,2765,4645
|
|
20240102,104100,106451650,2790,2790,2790,2790,1
|
|
20240102,104000,106448860,2785,2795,2795,2785,1316
|
|
20240102,103900,102782665,2790,2800,2820,2790,4480
|
|
20240102,103800,90241015,2800,2775,2800,2775,3140
|
|
20240102,103700,81485625,2775,2755,2775,2755,6989
|
|
20240102,103600,62202485,2760,2750,2760,2750,2750
|
|
20240102,103500,54620285,2750,2750,2750,2750,0
|
|
20240102,103400,54620285,2750,2750,2750,2750,1
|
|
20240102,103300,54617535,2740,2745,2745,2740,682
|
|
20240102,103200,52748850,2750,2750,2750,2750,0
|
|
20240102,103100,52748850,2750,2750,2750,2750,1
|
|
20240102,103000,52746100,2750,2745,2755,2745,102
|
|
20240102,102900,52466095,2745,2745,2745,2745,386
|
|
20240102,102800,51406525,2755,2755,2755,2755,2
|
|
20240102,102700,51401015,2760,2760,2760,2760,0
|
|
20240102,102600,51401015,2760,2750,2760,2750,1320
|
|
20240102,102500,47770995,2750,2755,2755,2750,628
|
|
20240102,102400,46040860,2755,2755,2755,2755,0
|
|
20240102,102300,46040860,2755,2755,2755,2755,65
|
|
20240102,102200,45861785,2755,2755,2755,2755,0
|
|
20240102,102100,45861785,2755,2755,2755,2755,0
|
|
20240102,102000,45861785,2755,2760,2760,2755,1671
|
|
20240102,101900,41253170,2765,2765,2765,2765,0
|
|
20240102,101800,41253170,2765,2765,2765,2765,1310
|
|
20240102,101700,37631020,2765,2765,2765,2765,320
|
|
20240102,101600,36746220,2765,2765,2765,2765,1427
|
|
20240102,101500,32800565,2780,2780,2780,2780,108
|
|
20240102,101400,32500325,2780,2780,2780,2780,0
|
|
20240102,101300,32500325,2780,2780,2780,2780,1
|
|
20240102,101200,32497545,2765,2770,2770,2765,130
|
|
20240102,101100,32138045,2765,2775,2775,2765,615
|
|
20240102,101000,30437410,2775,2775,2775,2775,521
|
|
20240102,100900,28991635,2775,2775,2775,2775,2412
|
|
20240102,100800,22298335,2775,2765,2775,2765,1189
|
|
20240102,100700,19005635,2765,2765,2770,2765,159
|
|
20240102,100600,18565950,2770,2770,2770,2770,11
|
|
20240102,100500,18535480,2765,2750,2765,2750,2075
|
|
20240102,100400,12823720,2750,2750,2750,2750,1
|
|
20240102,100300,12820970,2745,2750,2750,2745,12
|
|
20240102,100200,12788020,2750,2755,2755,2750,2311
|
|
20240102,100100,6431770,2755,2755,2755,2755,474
|
|
20240102,100000,5125900,2755,2760,2760,2755,1808
|