668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210500,842182275,2680,2680,2680,2680,500
|
|
20240102,210400,842182275,2680,2680,2680,2680,0
|
|
20240102,210300,842182275,2680,2680,2680,2680,0
|
|
20240102,210200,842182275,2680,2680,2680,2680,0
|
|
20240102,210100,842182275,2680,2680,2680,2680,0
|
|
20240102,210000,842182275,2680,2680,2680,2680,0
|
|
20240102,205900,842182275,2680,2680,2680,2680,0
|
|
20240102,205800,842182275,2680,2680,2680,2680,0
|
|
20240102,205700,842182275,2680,2680,2680,2680,0
|
|
20240102,205600,842182275,2680,2680,2680,2680,0
|
|
20240102,205500,842182275,2680,2680,2680,2680,0
|
|
20240102,205400,842182275,2680,2680,2680,2680,0
|
|
20240102,205300,842182275,2680,2680,2680,2680,0
|
|
20240102,205200,842182275,2680,2680,2680,2680,0
|
|
20240102,205100,842182275,2680,2680,2680,2680,0
|
|
20240102,205000,842182275,2680,2680,2680,2680,0
|
|
20240102,204900,842182275,2680,2680,2680,2680,0
|
|
20240102,204800,842182275,2680,2680,2680,2680,0
|
|
20240102,204700,842182275,2680,2680,2680,2680,0
|
|
20240102,204600,842182275,2680,2680,2680,2680,0
|
|
20240102,204500,842182275,2680,2680,2680,2680,0
|
|
20240102,204400,842182275,2680,2680,2680,2680,0
|
|
20240102,204300,842182275,2680,2680,2680,2680,0
|
|
20240102,204200,842182275,2680,2680,2680,2680,0
|
|
20240102,204100,842182275,2680,2680,2680,2680,0
|
|
20240102,204000,842182275,2680,2680,2680,2680,0
|
|
20240102,203900,842182275,2680,2680,2680,2680,0
|
|
20240102,203800,842182275,2680,2680,2680,2680,0
|
|
20240102,203700,842182275,2680,2680,2680,2680,0
|
|
20240102,203600,842182275,2680,2680,2680,2680,0
|
|
20240102,203500,842182275,2680,2680,2680,2680,500
|
|
20240102,203400,842182275,2680,2680,2680,2680,0
|
|
20240102,203300,842182275,2680,2680,2680,2680,0
|
|
20240102,203200,842182275,2680,2680,2680,2680,0
|
|
20240102,203100,842182275,2680,2680,2680,2680,0
|
|
20240102,203000,842182275,2680,2680,2680,2680,0
|
|
20240102,202900,842182275,2680,2680,2680,2680,0
|
|
20240102,202800,842182275,2680,2680,2680,2680,0
|
|
20240102,202700,842182275,2680,2680,2680,2680,0
|
|
20240102,202600,842182275,2680,2680,2680,2680,0
|
|
20240102,202500,842182275,2680,2680,2680,2680,0
|
|
20240102,202400,842182275,2680,2680,2680,2680,0
|
|
20240102,202300,842182275,2680,2680,2680,2680,0
|
|
20240102,202200,842182275,2680,2680,2680,2680,0
|
|
20240102,202100,842182275,2680,2680,2680,2680,0
|
|
20240102,202000,842182275,2680,2680,2680,2680,0
|
|
20240102,201900,842182275,2680,2680,2680,2680,0
|
|
20240102,201800,842182275,2680,2680,2680,2680,0
|
|
20240102,201700,842182275,2680,2680,2680,2680,0
|
|
20240102,201600,842182275,2680,2680,2680,2680,0
|
|
20240102,201500,842182275,2680,2680,2680,2680,0
|
|
20240102,201400,842182275,2680,2680,2680,2680,0
|
|
20240102,201300,842182275,2680,2680,2680,2680,0
|
|
20240102,201200,842182275,2680,2680,2680,2680,0
|
|
20240102,201100,842182275,2680,2680,2680,2680,0
|
|
20240102,201000,842182275,2680,2680,2680,2680,0
|
|
20240102,200900,842182275,2680,2680,2680,2680,0
|
|
20240102,200800,842182275,2680,2680,2680,2680,0
|
|
20240102,200700,842182275,2680,2680,2680,2680,0
|
|
20240102,200600,842182275,2680,2680,2680,2680,0
|
|
20240102,200500,842182275,2680,2680,2680,2680,500
|
|
20240102,200400,842182275,2680,2680,2680,2680,0
|
|
20240102,200300,842182275,2680,2680,2680,2680,0
|
|
20240102,200200,842182275,2680,2680,2680,2680,0
|
|
20240102,200100,842182275,2680,2680,2680,2680,0
|
|
20240102,200000,842182275,2680,2680,2680,2680,0
|
|
20240102,195900,842182275,2680,2680,2680,2680,0
|
|
20240102,195800,842182275,2680,2680,2680,2680,0
|
|
20240102,195700,842182275,2680,2680,2680,2680,0
|
|
20240102,195600,842182275,2680,2680,2680,2680,0
|
|
20240102,195500,842182275,2680,2680,2680,2680,0
|
|
20240102,195400,842182275,2680,2680,2680,2680,0
|
|
20240102,195300,842182275,2680,2680,2680,2680,0
|
|
20240102,195200,842182275,2680,2680,2680,2680,0
|
|
20240102,195100,842182275,2680,2680,2680,2680,0
|
|
20240102,195000,842182275,2680,2680,2680,2680,0
|
|
20240102,194900,842182275,2680,2680,2680,2680,0
|
|
20240102,194800,842182275,2680,2680,2680,2680,0
|
|
20240102,194700,842182275,2680,2680,2680,2680,0
|
|
20240102,194600,842182275,2680,2680,2680,2680,0
|
|
20240102,194500,842182275,2680,2680,2680,2680,0
|
|
20240102,194400,842182275,2680,2680,2680,2680,0
|
|
20240102,194300,842182275,2680,2680,2680,2680,0
|
|
20240102,194200,842182275,2680,2680,2680,2680,0
|
|
20240102,194100,842182275,2680,2680,2680,2680,0
|
|
20240102,194000,842182275,2680,2680,2680,2680,0
|
|
20240102,193900,842182275,2680,2680,2680,2680,0
|
|
20240102,193800,842182275,2680,2680,2680,2680,0
|
|
20240102,193700,842182275,2680,2680,2680,2680,0
|
|
20240102,193600,842182275,2680,2680,2680,2680,0
|
|
20240102,193500,842182275,2680,2680,2680,2680,500
|
|
20240102,193400,842182275,2680,2680,2680,2680,0
|
|
20240102,193300,842182275,2680,2680,2680,2680,0
|
|
20240102,193200,842182275,2680,2680,2680,2680,0
|
|
20240102,193100,842182275,2680,2680,2680,2680,0
|
|
20240102,193000,842182275,2680,2680,2680,2680,0
|
|
20240102,192900,842182275,2680,2680,2680,2680,0
|
|
20240102,192800,842182275,2680,2680,2680,2680,0
|
|
20240102,192700,842182275,2680,2680,2680,2680,0
|
|
20240102,192600,842182275,2680,2680,2680,2680,0
|
|
20240102,192500,842182275,2680,2680,2680,2680,0
|
|
20240102,192400,842182275,2680,2680,2680,2680,0
|
|
20240102,192300,842182275,2680,2680,2680,2680,0
|
|
20240102,192200,842182275,2680,2680,2680,2680,0
|
|
20240102,192100,842182275,2680,2680,2680,2680,0
|
|
20240102,192000,842182275,2680,2680,2680,2680,0
|
|
20240102,191900,842182275,2680,2680,2680,2680,0
|
|
20240102,191800,842182275,2680,2680,2680,2680,0
|
|
20240102,191700,842182275,2680,2680,2680,2680,0
|
|
20240102,191600,842182275,2680,2680,2680,2680,0
|
|
20240102,191500,842182275,2680,2680,2680,2680,0
|
|
20240102,191400,842182275,2680,2680,2680,2680,0
|
|
20240102,191300,842182275,2680,2680,2680,2680,0
|
|
20240102,191200,842182275,2680,2680,2680,2680,0
|
|
20240102,191100,842182275,2680,2680,2680,2680,0
|
|
20240102,191000,842182275,2680,2680,2680,2680,0
|
|
20240102,190900,842182275,2680,2680,2680,2680,0
|
|
20240102,190800,842182275,2680,2680,2680,2680,0
|
|
20240102,190700,842182275,2680,2680,2680,2680,0
|
|
20240102,190600,842182275,2680,2680,2680,2680,0
|
|
20240102,190500,842182275,2680,2680,2680,2680,500
|
|
20240102,190400,842182275,2680,2680,2680,2680,0
|
|
20240102,190300,842182275,2680,2680,2680,2680,0
|
|
20240102,190200,842182275,2680,2680,2680,2680,0
|
|
20240102,190100,842182275,2680,2680,2680,2680,0
|
|
20240102,190000,842182275,2680,2680,2680,2680,0
|
|
20240102,185900,842182275,2680,2680,2680,2680,0
|
|
20240102,185800,842182275,2680,2680,2680,2680,0
|
|
20240102,185700,842182275,2680,2680,2680,2680,0
|
|
20240102,185600,842182275,2680,2680,2680,2680,0
|
|
20240102,185500,842182275,2680,2680,2680,2680,0
|
|
20240102,185400,842182275,2680,2680,2680,2680,0
|
|
20240102,185300,842182275,2680,2680,2680,2680,0
|
|
20240102,185200,842182275,2680,2680,2680,2680,0
|
|
20240102,185100,842182275,2680,2680,2680,2680,0
|
|
20240102,185000,842182275,2680,2680,2680,2680,0
|
|
20240102,184900,842182275,2680,2680,2680,2680,0
|
|
20240102,184800,842182275,2680,2680,2680,2680,0
|
|
20240102,184700,842182275,2680,2680,2680,2680,0
|
|
20240102,184600,842182275,2680,2680,2680,2680,0
|
|
20240102,184500,842182275,2680,2680,2680,2680,0
|
|
20240102,184400,842182275,2680,2680,2680,2680,0
|
|
20240102,184300,842182275,2680,2680,2680,2680,0
|
|
20240102,184200,842182275,2680,2680,2680,2680,0
|
|
20240102,184100,842182275,2680,2680,2680,2680,0
|
|
20240102,184000,842182275,2680,2680,2680,2680,0
|
|
20240102,183900,842182275,2680,2680,2680,2680,0
|
|
20240102,183800,842182275,2680,2680,2680,2680,0
|
|
20240102,183700,842182275,2680,2680,2680,2680,0
|
|
20240102,183600,842182275,2680,2680,2680,2680,0
|
|
20240102,183500,842182275,2680,2680,2680,2680,500
|
|
20240102,183400,842182275,2680,2680,2680,2680,0
|
|
20240102,183300,842182275,2680,2680,2680,2680,0
|
|
20240102,183200,842182275,2680,2680,2680,2680,0
|
|
20240102,183100,842182275,2680,2680,2680,2680,0
|
|
20240102,183000,842182275,2680,2680,2680,2680,0
|
|
20240102,182900,842182275,2680,2680,2680,2680,0
|
|
20240102,182800,842182275,2680,2680,2680,2680,0
|
|
20240102,182700,842182275,2680,2680,2680,2680,0
|
|
20240102,182600,842182275,2680,2680,2680,2680,0
|
|
20240102,182500,842182275,2680,2680,2680,2680,0
|
|
20240102,182400,842182275,2680,2680,2680,2680,0
|
|
20240102,182300,842182275,2680,2680,2680,2680,0
|
|
20240102,182200,842182275,2680,2680,2680,2680,0
|
|
20240102,182100,842182275,2680,2680,2680,2680,0
|
|
20240102,182000,842182275,2680,2680,2680,2680,0
|
|
20240102,181900,842182275,2680,2680,2680,2680,0
|
|
20240102,181800,842182275,2680,2680,2680,2680,0
|
|
20240102,181700,842182275,2680,2680,2680,2680,0
|
|
20240102,181600,842182275,2680,2680,2680,2680,0
|
|
20240102,181500,842182275,2680,2680,2680,2680,0
|
|
20240102,181400,842182275,2680,2680,2680,2680,0
|
|
20240102,181300,842182275,2680,2680,2680,2680,0
|
|
20240102,181200,842182275,2680,2680,2680,2680,0
|
|
20240102,181100,842182275,2680,2680,2680,2680,0
|
|
20240102,181000,842182275,2680,2680,2680,2680,0
|
|
20240102,180900,842182275,2680,2680,2680,2680,0
|
|
20240102,180800,842182275,2680,2680,2680,2680,0
|
|
20240102,180700,842182275,2680,2680,2680,2680,0
|
|
20240102,180600,842182275,2680,2680,2680,2680,0
|
|
20240102,180500,842182275,2680,2680,2680,2680,500
|
|
20240102,180400,842182275,2680,2680,2680,2680,0
|
|
20240102,180300,842182275,2680,2680,2680,2680,0
|
|
20240102,180200,842182275,2680,2680,2680,2680,0
|
|
20240102,180100,842182275,2680,2680,2680,2680,0
|
|
20240102,180000,842182275,2680,2680,2680,2680,0
|
|
20240102,175900,842182275,2680,2680,2680,2680,0
|
|
20240102,175800,842182275,2680,2680,2680,2680,0
|
|
20240102,175700,842182275,2680,2680,2680,2680,0
|
|
20240102,175600,842182275,2680,2680,2680,2680,0
|
|
20240102,175500,842182275,2680,2680,2680,2680,0
|
|
20240102,175400,842182275,2680,2680,2680,2680,0
|
|
20240102,175300,842182275,2680,2680,2680,2680,0
|
|
20240102,175200,842182275,2680,2680,2680,2680,0
|
|
20240102,175100,842182275,2680,2680,2680,2680,0
|
|
20240102,175000,842182275,2680,2680,2680,2680,0
|
|
20240102,174900,842182275,2680,2680,2680,2680,0
|
|
20240102,174800,842182275,2680,2680,2680,2680,0
|
|
20240102,174700,842182275,2680,2680,2680,2680,0
|
|
20240102,174600,842182275,2680,2680,2680,2680,0
|
|
20240102,174500,842182275,2680,2680,2680,2680,0
|
|
20240102,174400,842182275,2680,2680,2680,2680,0
|
|
20240102,174300,842182275,2680,2680,2680,2680,0
|
|
20240102,174200,842182275,2680,2680,2680,2680,0
|
|
20240102,174100,842182275,2680,2680,2680,2680,0
|
|
20240102,174000,842182275,2680,2680,2680,2680,0
|
|
20240102,173900,842182275,2680,2680,2680,2680,0
|
|
20240102,173800,842182275,2680,2680,2680,2680,0
|
|
20240102,173700,842182275,2680,2680,2680,2680,0
|
|
20240102,173600,842182275,2680,2680,2680,2680,0
|
|
20240102,173500,842182275,2680,2680,2680,2680,500
|
|
20240102,173400,842182275,2680,2680,2680,2680,0
|
|
20240102,173300,842182275,2680,2680,2680,2680,0
|
|
20240102,173200,842182275,2680,2680,2680,2680,0
|
|
20240102,173100,842182275,2680,2680,2680,2680,0
|
|
20240102,173000,842182275,2680,2680,2680,2680,0
|
|
20240102,172900,842182275,2680,2680,2680,2680,0
|
|
20240102,172800,842182275,2680,2680,2680,2680,0
|
|
20240102,172700,842182275,2680,2680,2680,2680,0
|
|
20240102,172600,842182275,2680,2680,2680,2680,0
|
|
20240102,172500,842182275,2680,2680,2680,2680,0
|
|
20240102,172400,842182275,2680,2680,2680,2680,0
|
|
20240102,172300,842182275,2680,2680,2680,2680,0
|
|
20240102,172200,842182275,2680,2680,2680,2680,0
|
|
20240102,172100,842182275,2680,2680,2680,2680,0
|
|
20240102,172000,842182275,2680,2680,2680,2680,0
|
|
20240102,171900,842182275,2680,2680,2680,2680,0
|
|
20240102,171800,842182275,2680,2680,2680,2680,0
|
|
20240102,171700,842182275,2680,2680,2680,2680,0
|
|
20240102,171600,842182275,2680,2680,2680,2680,0
|
|
20240102,171500,842182275,2680,2680,2680,2680,0
|
|
20240102,171400,842182275,2680,2680,2680,2680,0
|
|
20240102,171300,842182275,2680,2680,2680,2680,0
|
|
20240102,171200,842182275,2680,2680,2680,2680,0
|
|
20240102,171100,842182275,2680,2680,2680,2680,0
|
|
20240102,171000,842182275,2680,2680,2680,2680,0
|
|
20240102,170900,842182275,2680,2680,2680,2680,0
|
|
20240102,170800,842182275,2680,2680,2680,2680,0
|
|
20240102,170700,842182275,2680,2680,2680,2680,0
|
|
20240102,170600,842182275,2680,2680,2680,2680,0
|
|
20240102,170500,842182275,2680,2680,2680,2680,500
|
|
20240102,170400,842182275,2680,2680,2680,2680,0
|
|
20240102,170300,842182275,2680,2680,2680,2680,0
|
|
20240102,170200,842182275,2680,2680,2680,2680,0
|
|
20240102,170100,842182275,2680,2680,2680,2680,0
|
|
20240102,170000,842182275,2680,2680,2680,2680,0
|
|
20240102,165900,842182275,2680,2680,2680,2680,0
|
|
20240102,165800,842182275,2680,2680,2680,2680,0
|
|
20240102,165700,842182275,2680,2680,2680,2680,0
|
|
20240102,165600,842182275,2680,2680,2680,2680,0
|
|
20240102,165500,842182275,2680,2680,2680,2680,0
|
|
20240102,165400,842182275,2680,2680,2680,2680,0
|
|
20240102,165300,842182275,2680,2680,2680,2680,0
|
|
20240102,165200,842182275,2680,2680,2680,2680,0
|
|
20240102,165100,842182275,2680,2680,2680,2680,0
|
|
20240102,165000,842182275,2680,2680,2680,2680,0
|
|
20240102,164900,842182275,2680,2680,2680,2680,0
|
|
20240102,164800,842182275,2680,2680,2680,2680,0
|
|
20240102,164700,842182275,2680,2680,2680,2680,0
|
|
20240102,164600,842182275,2680,2680,2680,2680,0
|
|
20240102,164500,842182275,2680,2680,2680,2680,0
|
|
20240102,164400,842182275,2680,2680,2680,2680,0
|
|
20240102,164300,842182275,2680,2680,2680,2680,0
|
|
20240102,164200,842182275,2680,2680,2680,2680,0
|
|
20240102,164100,842182275,2680,2680,2680,2680,0
|
|
20240102,164000,842182275,2680,2680,2680,2680,0
|
|
20240102,163900,842182275,2680,2680,2680,2680,0
|
|
20240102,163800,842182275,2680,2680,2680,2680,0
|
|
20240102,163700,842182275,2680,2680,2680,2680,0
|
|
20240102,163600,842182275,2680,2680,2680,2680,0
|
|
20240102,163500,842182275,2680,2680,2680,2680,500
|
|
20240102,163400,842182275,2680,2680,2680,2680,0
|
|
20240102,163300,842182275,2680,2680,2680,2680,0
|
|
20240102,163200,842182275,2680,2680,2680,2680,0
|
|
20240102,163100,842182275,2680,2680,2680,2680,0
|
|
20240102,163000,842182275,2680,2680,2680,2680,0
|
|
20240102,162900,842182275,2680,2680,2680,2680,0
|
|
20240102,162800,842182275,2680,2680,2680,2680,0
|
|
20240102,162700,842182275,2680,2680,2680,2680,0
|
|
20240102,162600,842182275,2680,2680,2680,2680,0
|
|
20240102,162500,842182275,2680,2680,2680,2680,0
|
|
20240102,162400,842182275,2680,2680,2680,2680,0
|
|
20240102,162300,842182275,2680,2680,2680,2680,0
|
|
20240102,162200,842182275,2680,2680,2680,2680,0
|
|
20240102,162100,842182275,2680,2680,2680,2680,0
|
|
20240102,162000,842182275,2680,2680,2680,2680,0
|
|
20240102,161900,842182275,2680,2680,2680,2680,0
|
|
20240102,161800,842182275,2680,2680,2680,2680,0
|
|
20240102,161700,842182275,2680,2680,2680,2680,0
|
|
20240102,161600,842182275,2680,2680,2680,2680,0
|
|
20240102,161500,842182275,2680,2680,2680,2680,0
|
|
20240102,161400,842182275,2680,2680,2680,2680,0
|
|
20240102,161300,842182275,2680,2680,2680,2680,0
|
|
20240102,161200,842182275,2680,2680,2680,2680,0
|
|
20240102,161100,842182275,2680,2680,2680,2680,0
|
|
20240102,161000,842182275,2680,2680,2680,2680,0
|
|
20240102,160900,842182275,2680,2680,2680,2680,0
|
|
20240102,160800,842182275,2680,2680,2680,2680,0
|
|
20240102,160700,842182275,2680,2680,2680,2680,0
|
|
20240102,160600,842182275,2680,2680,2680,2680,0
|
|
20240102,160500,842182275,2680,2680,2680,2680,500
|
|
20240102,160400,842182275,2680,2680,2680,2680,0
|
|
20240102,160300,842182275,2680,2680,2680,2680,0
|
|
20240102,160200,842182275,2680,2680,2680,2680,0
|
|
20240102,160100,842182275,2680,2680,2680,2680,0
|
|
20240102,160000,842182275,2680,2680,2680,2680,0
|
|
20240102,155900,842182275,2680,2680,2680,2680,0
|
|
20240102,155800,842182275,2680,2680,2680,2680,0
|
|
20240102,155700,842182275,2680,2680,2680,2680,0
|
|
20240102,155600,842182275,2680,2680,2680,2680,0
|
|
20240102,155500,842182275,2680,2680,2680,2680,0
|
|
20240102,155400,842182275,2680,2680,2680,2680,0
|
|
20240102,155300,842182275,2680,2680,2680,2680,0
|
|
20240102,155200,842182275,2680,2680,2680,2680,0
|
|
20240102,155100,842182275,2680,2680,2680,2680,0
|
|
20240102,155000,842182275,2680,2680,2680,2680,0
|
|
20240102,154900,842182275,2680,2680,2680,2680,0
|
|
20240102,154800,842182275,2680,2680,2680,2680,0
|
|
20240102,154700,842182275,2680,2680,2680,2680,0
|
|
20240102,154600,842182275,2680,2680,2680,2680,0
|
|
20240102,154500,842182275,2680,2680,2680,2680,0
|
|
20240102,154400,842182275,2680,2680,2680,2680,0
|
|
20240102,154300,842182275,2680,2680,2680,2680,0
|
|
20240102,154200,842182275,2680,2680,2680,2680,0
|
|
20240102,154100,842182275,2680,2680,2680,2680,0
|
|
20240102,154000,842182275,2680,2680,2680,2680,0
|
|
20240102,153900,842182275,2680,2680,2680,2680,0
|
|
20240102,153800,842182275,2680,2680,2680,2680,0
|
|
20240102,153700,842182275,2680,2680,2680,2680,0
|
|
20240102,153600,842182275,2680,2680,2680,2680,0
|
|
20240102,153500,842182275,2680,2680,2680,2680,500
|
|
20240102,153400,842182275,2680,2680,2680,2680,0
|
|
20240102,153300,842182275,2680,2680,2680,2680,0
|
|
20240102,153200,842182275,2680,2680,2680,2680,0
|
|
20240102,153100,842182275,2680,2680,2680,2680,0
|
|
20240102,153000,842182275,2680,2680,2680,2680,500
|
|
20240102,152900,840842275,2680,2680,2680,2680,0
|
|
20240102,152800,840842275,2680,2680,2680,2680,0
|
|
20240102,152700,840842275,2680,2680,2680,2680,0
|
|
20240102,152600,840842275,2680,2680,2680,2680,0
|
|
20240102,152500,840842275,2680,2680,2680,2680,0
|
|
20240102,152400,840842275,2680,2680,2680,2680,0
|
|
20240102,152300,840842275,2680,2680,2680,2680,0
|
|
20240102,152200,840842275,2680,2680,2680,2680,0
|
|
20240102,152100,840842275,2680,2680,2680,2680,0
|
|
20240102,152000,840842275,2680,2680,2680,2680,0
|
|
20240102,151900,840842275,2680,2665,2680,2665,1526
|
|
20240102,151800,836760485,2670,2670,2670,2670,0
|
|
20240102,151700,836760485,2670,2670,2670,2670,656
|
|
20240102,151600,835008965,2680,2670,2680,2670,1201
|
|
20240102,151500,831796295,2675,2675,2675,2675,0
|
|
20240102,151400,831796295,2675,2675,2675,2675,0
|
|
20240102,151300,831796295,2675,2675,2675,2675,43
|
|
20240102,151200,831681270,2670,2670,2670,2670,654
|
|
20240102,151100,829935090,2675,2670,2675,2670,1179
|
|
20240102,151000,826783080,2670,2675,2675,2670,2146
|
|
20240102,150900,821052630,2675,2675,2675,2675,0
|
|
20240102,150800,821052630,2675,2675,2675,2675,374
|
|
20240102,150700,820052180,2670,2670,2670,2670,0
|
|
20240102,150600,820052180,2670,2670,2670,2670,0
|
|
20240102,150500,820052180,2670,2670,2670,2670,0
|
|
20240102,150400,820052180,2670,2685,2685,2670,101
|
|
20240102,150300,819781010,2675,2675,2675,2675,0
|
|
20240102,150200,819781010,2675,2675,2675,2675,0
|
|
20240102,150100,819781010,2675,2675,2675,2675,426
|
|
20240102,150000,818641460,2675,2675,2675,2675,0
|
|
20240102,145900,818641460,2675,2675,2675,2675,725
|
|
20240102,145800,816702085,2675,2675,2675,2675,0
|
|
20240102,145700,816702085,2675,2685,2685,2675,2575
|
|
20240102,145600,809810860,2685,2685,2685,2680,501
|
|
20240102,145500,808467675,2680,2680,2680,2680,2050
|
|
20240102,145400,802973675,2685,2685,2685,2685,100
|
|
20240102,145300,802705175,2690,2690,2690,2690,0
|
|
20240102,145200,802705175,2690,2690,2690,2690,0
|
|
20240102,145100,802705175,2690,2690,2690,2690,0
|
|
20240102,145000,802705175,2690,2690,2690,2690,0
|
|
20240102,144900,802705175,2690,2695,2695,2690,161
|
|
20240102,144800,802271835,2695,2695,2695,2695,0
|
|
20240102,144700,802271835,2695,2695,2695,2695,50
|
|
20240102,144600,802137085,2695,2695,2695,2695,150
|
|
20240102,144500,801732835,2690,2690,2690,2690,0
|
|
20240102,144400,801732835,2690,2690,2690,2690,0
|
|
20240102,144300,801732835,2690,2690,2690,2690,0
|
|
20240102,144200,801732835,2690,2690,2690,2690,2000
|
|
20240102,144100,796352835,2690,2680,2690,2680,1439
|
|
20240102,144000,792486925,2685,2685,2685,2685,1096
|
|
20240102,143900,789544165,2680,2680,2680,2680,121
|
|
20240102,143800,789219885,2680,2680,2680,2680,99
|
|
20240102,143700,788954565,2680,2680,2680,2680,0
|
|
20240102,143600,788954565,2680,2680,2680,2680,0
|
|
20240102,143500,788954565,2680,2685,2685,2680,4000
|
|
20240102,143400,778227770,2690,2690,2690,2690,0
|
|
20240102,143300,778227770,2690,2690,2690,2690,1
|
|
20240102,143200,778225080,2685,2685,2685,2685,0
|
|
20240102,143100,778225080,2685,2685,2685,2685,126
|
|
20240102,143000,777886770,2685,2685,2685,2685,0
|
|
20240102,142900,777886770,2685,2685,2685,2685,0
|
|
20240102,142800,777886770,2685,2685,2685,2685,144
|
|
20240102,142700,777500130,2685,2685,2685,2685,0
|
|
20240102,142600,777500130,2685,2685,2685,2685,0
|
|
20240102,142500,777500130,2685,2685,2685,2685,0
|
|
20240102,142400,777500130,2685,2685,2685,2685,0
|
|
20240102,142300,777500130,2685,2690,2690,2685,220
|
|
20240102,142200,776908335,2680,2680,2680,2680,0
|
|
20240102,142100,776908335,2680,2680,2680,2680,0
|
|
20240102,142000,776908335,2680,2680,2680,2680,0
|
|
20240102,141900,776908335,2680,2680,2680,2680,0
|
|
20240102,141800,776908335,2680,2685,2685,2680,6000
|
|
20240102,141700,760820375,2685,2685,2685,2685,0
|
|
20240102,141600,760820375,2685,2685,2685,2685,0
|
|
20240102,141500,760820375,2685,2685,2685,2685,0
|
|
20240102,141400,760820375,2685,2685,2685,2685,0
|
|
20240102,141300,760820375,2685,2685,2685,2685,0
|
|
20240102,141200,760820375,2685,2685,2685,2685,0
|
|
20240102,141100,760820375,2685,2685,2685,2685,161
|
|
20240102,141000,760388090,2680,2680,2680,2680,0
|
|
20240102,140900,760388090,2680,2680,2680,2680,0
|
|
20240102,140800,760388090,2680,2680,2680,2680,0
|
|
20240102,140700,760388090,2680,2695,2695,2680,4872
|
|
20240102,140600,747321745,2720,2720,2720,2720,0
|
|
20240102,140500,747321745,2720,2720,2720,2720,0
|
|
20240102,140400,747321745,2720,2720,2720,2720,0
|
|
20240102,140300,747321745,2720,2720,2720,2720,0
|
|
20240102,140200,747321745,2720,2720,2720,2720,0
|
|
20240102,140100,747321745,2720,2720,2720,2720,0
|
|
20240102,140000,747321745,2720,2720,2720,2720,1
|
|
20240102,135900,747319025,2690,2690,2690,2690,0
|
|
20240102,135800,747319025,2690,2690,2690,2690,5000
|
|
20240102,135700,733869025,2720,2695,2720,2695,2928
|
|
20240102,135600,725978015,2695,2695,2695,2695,6000
|
|
20240102,135500,709808015,2695,2700,2700,2695,1536
|
|
20240102,135400,705660995,2700,2700,2700,2700,0
|
|
20240102,135300,705660995,2700,2705,2705,2700,5000
|
|
20240102,135200,692155475,2705,2705,2705,2705,0
|
|
20240102,135100,692155475,2705,2705,2705,2705,1
|
|
20240102,135000,692152770,2705,2705,2705,2705,0
|
|
20240102,134900,692152770,2705,2705,2705,2705,0
|
|
20240102,134800,692152770,2705,2705,2705,2705,2000
|
|
20240102,134700,686742770,2730,2710,2730,2710,4311
|
|
20240102,134600,675059940,2740,2740,2740,2740,0
|
|
20240102,134500,675059940,2740,2740,2740,2740,0
|
|
20240102,134400,675059940,2740,2720,2740,2710,6501
|
|
20240102,134300,657423470,2740,2740,2740,2740,0
|
|
20240102,134200,657423470,2740,2730,2740,2730,3094
|
|
20240102,134100,648968410,2735,2735,2735,2735,0
|
|
20240102,134000,648968410,2735,2725,2735,2725,6520
|
|
20240102,133900,631154720,2725,2725,2725,2725,1
|
|
20240102,133800,631151995,2720,2720,2720,2720,1
|
|
20240102,133700,631149275,2720,2720,2720,2720,0
|
|
20240102,133600,631149275,2720,2725,2725,2720,31
|
|
20240102,133500,631064950,2725,2725,2725,2725,0
|
|
20240102,133400,631064950,2725,2725,2725,2725,0
|
|
20240102,133300,631064950,2725,2725,2725,2725,944
|
|
20240102,133200,628492550,2725,2725,2725,2725,182
|
|
20240102,133100,627996600,2725,2720,2725,2720,1700
|
|
20240102,133000,623365510,2720,2715,2720,2715,3551
|
|
20240102,132900,613707565,2715,2705,2715,2705,4142
|
|
20240102,132800,602469945,2705,2705,2705,2705,0
|
|
20240102,132700,602469945,2705,2705,2705,2705,100
|
|
20240102,132600,602199445,2705,2705,2705,2705,100
|
|
20240102,132500,601928945,2690,2690,2690,2690,0
|
|
20240102,132400,601928945,2690,2690,2690,2690,0
|
|
20240102,132300,601928945,2690,2690,2690,2690,0
|
|
20240102,132200,601928945,2690,2690,2690,2690,353
|
|
20240102,132100,600979375,2690,2690,2690,2690,0
|
|
20240102,132000,600979375,2690,2690,2690,2690,0
|
|
20240102,131900,600979375,2690,2690,2690,2690,10
|
|
20240102,131800,600952475,2695,2695,2695,2695,1
|
|
20240102,131700,600949780,2685,2685,2685,2685,2766
|
|
20240102,131600,593523070,2685,2685,2685,2685,0
|
|
20240102,131500,593523070,2685,2685,2685,2685,0
|
|
20240102,131400,593523070,2685,2685,2685,2685,0
|
|
20240102,131300,593523070,2685,2685,2685,2685,0
|
|
20240102,131200,593523070,2685,2685,2685,2685,0
|
|
20240102,131100,593523070,2685,2685,2685,2685,0
|
|
20240102,131000,593523070,2685,2700,2700,2685,10000
|
|
20240102,130900,566645920,2725,2725,2725,2725,0
|
|
20240102,130800,566645920,2725,2725,2725,2725,0
|
|
20240102,130700,566645920,2725,2725,2725,2725,0
|
|
20240102,130600,566645920,2725,2725,2725,2725,0
|
|
20240102,130500,566645920,2725,2695,2725,2695,2
|
|
20240102,130400,566640500,2730,2730,2730,2700,8916
|
|
20240102,130300,542393890,2725,2725,2725,2725,0
|
|
20240102,130200,542393890,2725,2735,2735,2725,406
|
|
20240102,130100,541287530,2735,2735,2735,2735,0
|
|
20240102,130000,541287530,2735,2735,2735,2735,30
|
|
20240102,125900,541205480,2735,2735,2735,2735,836
|
|
20240102,125800,538919020,2735,2735,2735,2735,0
|
|
20240102,125700,538919020,2735,2760,2765,2735,4620
|
|
20240102,125600,526222650,2750,2715,2750,2715,15476
|
|
20240102,125500,483797435,2700,2700,2700,2700,0
|
|
20240102,125400,483797435,2700,2700,2700,2700,0
|
|
20240102,125300,483797435,2700,2705,2705,2700,585
|
|
20240102,125200,482217930,2700,2705,2705,2700,400
|
|
20240102,125100,481137025,2700,2700,2700,2700,0
|
|
20240102,125000,481137025,2700,2705,2715,2700,4898
|
|
20240102,124900,467895350,2700,2710,2710,2700,58
|
|
20240102,124800,467738465,2705,2705,2705,2705,0
|
|
20240102,124700,467738465,2705,2705,2705,2705,0
|
|
20240102,124600,467738465,2705,2700,2705,2700,851
|
|
20240102,124500,465440085,2700,2700,2700,2700,105
|
|
20240102,124400,465156585,2705,2705,2705,2705,0
|
|
20240102,124300,465156585,2705,2705,2705,2705,0
|
|
20240102,124200,465156585,2705,2705,2705,2705,1
|
|
20240102,124100,465153880,2705,2705,2705,2705,0
|
|
20240102,124000,465153880,2705,2705,2705,2705,0
|
|
20240102,123900,465153880,2705,2705,2705,2705,0
|
|
20240102,123800,465153880,2705,2705,2705,2705,0
|
|
20240102,123700,465153880,2705,2705,2705,2705,0
|
|
20240102,123600,465153880,2705,2705,2705,2705,483
|
|
20240102,123500,463847365,2705,2715,2715,2705,517
|
|
20240102,123400,462448870,2720,2720,2720,2720,100
|
|
20240102,123300,462176870,2715,2715,2715,2715,805
|
|
20240102,123200,459991295,2710,2710,2710,2710,0
|
|
20240102,123100,459991295,2710,2705,2710,2705,1151
|
|
20240102,123000,456872320,2710,2710,2710,2710,0
|
|
20240102,122900,456872320,2710,2710,2710,2710,0
|
|
20240102,122800,456872320,2710,2685,2710,2685,21
|
|
20240102,122700,456815910,2685,2685,2685,2685,0
|
|
20240102,122600,456815910,2685,2695,2695,2685,7000
|
|
20240102,122500,437999480,2710,2710,2710,2710,831
|
|
20240102,122400,435747470,2690,2690,2690,2690,0
|
|
20240102,122300,435747470,2690,2690,2690,2690,0
|
|
20240102,122200,435747470,2690,2690,2690,2690,0
|
|
20240102,122100,435747470,2690,2705,2705,2690,555
|
|
20240102,122000,434246240,2690,2700,2700,2690,182
|
|
20240102,121900,433756180,2710,2700,2710,2700,717
|
|
20240102,121800,431813825,2700,2700,2700,2700,22
|
|
20240102,121700,431754425,2700,2705,2705,2700,415
|
|
20240102,121600,430631925,2705,2710,2710,2705,189
|
|
20240102,121500,430119785,2715,2715,2715,2715,95
|
|
20240102,121400,429861860,2715,2715,2715,2715,5
|
|
20240102,121300,429848285,2725,2725,2725,2725,1
|
|
20240102,121200,429845560,2730,2725,2730,2725,147
|
|
20240102,121100,429444255,2730,2730,2730,2730,488
|
|
20240102,121000,428112015,2730,2730,2730,2730,0
|
|
20240102,120900,428112015,2730,2730,2730,2730,0
|
|
20240102,120800,428112015,2730,2730,2730,2730,0
|
|
20240102,120700,428112015,2730,2730,2730,2730,0
|
|
20240102,120600,428112015,2730,2730,2730,2730,0
|
|
20240102,120500,428112015,2730,2730,2730,2730,21
|
|
20240102,120400,428054685,2735,2730,2735,2730,820
|
|
20240102,120300,425815880,2730,2730,2730,2730,22
|
|
20240102,120200,425755820,2725,2715,2725,2715,6383
|
|
20240102,120100,408396515,2715,2715,2715,2715,100
|
|
20240102,120000,408125015,2715,2695,2715,2695,3074
|
|
20240102,115900,399803470,2680,2680,2680,2680,0
|
|
20240102,115800,399803470,2680,2680,2680,2680,375
|
|
20240102,115700,398798470,2695,2700,2700,2695,275
|
|
20240102,115600,398056345,2695,2695,2695,2695,1200
|
|
20240102,115500,394822345,2700,2680,2700,2680,2528
|
|
20240102,115400,388000385,2680,2680,2680,2680,0
|
|
20240102,115300,388000385,2680,2680,2680,2680,0
|
|
20240102,115200,388000385,2680,2680,2680,2680,0
|
|
20240102,115100,388000385,2680,2680,2680,2680,0
|
|
20240102,115000,388000385,2680,2660,2680,2660,1999
|
|
20240102,114900,382650930,2645,2645,2645,2645,0
|
|
20240102,114800,382650930,2645,2660,2660,2645,5265
|
|
20240102,114700,368693710,2650,2715,2715,2650,8060
|
|
20240102,114600,347216190,2715,2710,2715,2710,2013
|
|
20240102,114500,341751960,2710,2700,2710,2675,6306
|
|
20240102,114400,324713365,2695,2685,2695,2685,3169
|
|
20240102,114300,316183330,2685,2675,2685,2675,3400
|
|
20240102,114200,307064405,2675,2675,2675,2675,0
|
|
20240102,114100,307064405,2675,2665,2675,2665,2000
|
|
20240102,114000,301724895,2665,2665,2665,2665,2900
|
|
20240102,113900,293996395,2650,2650,2650,2650,1027
|
|
20240102,113800,291274845,2645,2645,2645,2645,0
|
|
20240102,113700,291274845,2645,2645,2645,2645,0
|
|
20240102,113600,291274845,2645,2645,2645,2645,0
|
|
20240102,113500,291274845,2645,2645,2645,2645,0
|
|
20240102,113400,291274845,2645,2650,2650,2645,623
|
|
20240102,113300,289626395,2645,2645,2645,2645,1000
|
|
20240102,113200,286981395,2645,2645,2645,2645,0
|
|
20240102,113100,286981395,2645,2650,2650,2645,2070
|
|
20240102,113000,281501245,2670,2670,2670,2670,0
|
|
20240102,112900,281501245,2670,2670,2670,2670,0
|
|
20240102,112800,281501245,2670,2670,2670,2670,11
|
|
20240102,112700,281471875,2650,2650,2650,2650,82
|
|
20240102,112600,281254575,2645,2645,2645,2645,1000
|
|
20240102,112500,278609575,2650,2645,2650,2645,701
|
|
20240102,112400,276755355,2645,2645,2645,2645,0
|
|
20240102,112300,276755355,2645,2645,2645,2645,0
|
|
20240102,112200,276755355,2645,2645,2645,2645,0
|
|
20240102,112100,276755355,2645,2645,2645,2645,1000
|
|
20240102,112000,274110355,2645,2635,2645,2635,3000
|
|
20240102,111900,266187205,2635,2635,2635,2635,0
|
|
20240102,111800,266187205,2635,2630,2635,2630,501
|
|
20240102,111700,264869570,2635,2635,2635,2635,0
|
|
20240102,111600,264869570,2635,2635,2635,2635,0
|
|
20240102,111500,264869570,2635,2635,2635,2635,0
|
|
20240102,111400,264869570,2635,2635,2635,2635,0
|
|
20240102,111300,264869570,2635,2635,2635,2635,0
|
|
20240102,111200,264869570,2635,2635,2635,2635,2125
|
|
20240102,111100,259270195,2640,2640,2640,2640,0
|
|
20240102,111000,259270195,2640,2640,2640,2640,2000
|
|
20240102,110900,253990195,2635,2635,2635,2635,0
|
|
20240102,110800,253990195,2635,2635,2635,2635,70
|
|
20240102,110700,253805745,2635,2635,2635,2635,0
|
|
20240102,110600,253805745,2635,2635,2635,2635,143
|
|
20240102,110500,253428940,2640,2640,2640,2640,2
|
|
20240102,110400,253423660,2640,2635,2640,2630,79
|
|
20240102,110300,253215650,2640,2645,2645,2635,9183
|
|
20240102,110200,228996595,2670,2670,2670,2670,0
|
|
20240102,110100,228996595,2670,2670,2670,2670,0
|
|
20240102,110000,228996595,2670,2670,2670,2670,0
|
|
20240102,105900,228996595,2670,2670,2670,2670,0
|
|
20240102,105800,228996595,2670,2670,2670,2670,0
|
|
20240102,105700,228996595,2670,2670,2670,2670,4
|
|
20240102,105600,228985915,2670,2670,2670,2670,0
|
|
20240102,105500,228985915,2670,2665,2670,2665,730
|
|
20240102,105400,227036915,2660,2655,2660,2655,1182
|
|
20240102,105300,223895590,2655,2655,2655,2655,1
|
|
20240102,105200,223892935,2655,2655,2655,2655,10
|
|
20240102,105100,223866385,2655,2655,2655,2655,0
|
|
20240102,105000,223866385,2655,2640,2655,2640,160
|
|
20240102,104900,223443440,2640,2635,2640,2635,35
|
|
20240102,104800,223351135,2635,2635,2635,2635,1
|
|
20240102,104700,223348500,2635,2635,2635,2635,5822
|
|
20240102,104600,208007530,2650,2650,2650,2650,0
|
|
20240102,104500,208007530,2650,2650,2650,2650,0
|
|
20240102,104400,208007530,2650,2640,2650,2640,6986
|
|
20240102,104300,189561940,2655,2655,2655,2655,10
|
|
20240102,104200,189535390,2645,2645,2645,2645,1425
|
|
20240102,104100,185766265,2655,2655,2655,2655,0
|
|
20240102,104000,185766265,2655,2665,2675,2645,6266
|
|
20240102,103900,169153475,2665,2665,2665,2665,0
|
|
20240102,103800,169153475,2665,2690,2690,2665,140
|
|
20240102,103700,168777680,2690,2695,2700,2690,285
|
|
20240102,103600,168008705,2695,2695,2695,2695,1
|
|
20240102,103500,168006010,2715,2700,2715,2695,1036
|
|
20240102,103400,165212940,2725,2720,2725,2720,1310
|
|
20240102,103300,161648240,2725,2675,2725,2675,5729
|
|
20240102,103200,146128495,2675,2680,2700,2675,7500
|
|
20240102,103100,125949130,2660,2660,2660,2660,7
|
|
20240102,103000,125930510,2670,2670,2675,2670,3204
|
|
20240102,102900,117368810,2660,2660,2660,2660,1000
|
|
20240102,102800,114708810,2670,2670,2670,2670,0
|
|
20240102,102700,114708810,2670,2670,2670,2670,0
|
|
20240102,102600,114708810,2670,2670,2670,2670,0
|
|
20240102,102500,114708810,2670,2660,2670,2660,431
|
|
20240102,102400,113561880,2645,2650,2650,2645,7967
|
|
20240102,102300,92462810,2650,2650,2650,2650,1000
|
|
20240102,102200,89812810,2650,2650,2650,2645,3550
|
|
20240102,102100,80418685,2655,2645,2655,2645,4627
|
|
20240102,102000,68176565,2665,2665,2665,2665,424
|
|
20240102,101900,67046605,2665,2665,2665,2665,0
|
|
20240102,101800,67046605,2665,2660,2665,2645,1388
|
|
20240102,101700,63369150,2660,2685,2685,2645,1712
|
|
20240102,101600,58827455,2690,2660,2690,2660,166
|
|
20240102,101500,58384005,2645,2675,2675,2645,4719
|
|
20240102,101400,45881980,2705,2705,2705,2705,0
|
|
20240102,101300,45881980,2705,2695,2705,2695,130
|
|
20240102,101200,45530605,2675,2690,2720,2675,3500
|
|
20240102,101100,36059580,2690,2700,2720,2690,4302
|
|
20240102,101000,24424125,2710,2715,2715,2680,521
|
|
20240102,100900,23012835,2695,2675,2695,2675,3081
|
|
20240102,100800,14744420,2675,2680,2680,2675,37
|
|
20240102,100700,14645345,2670,2680,2680,2670,405
|
|
20240102,100600,13561745,2680,2680,2680,2680,0
|
|
20240102,100500,13561745,2680,2680,2680,2675,179
|
|
20240102,100400,13082030,2680,2680,2680,2680,350
|
|
20240102,100300,12144030,2685,2685,2685,2685,50
|
|
20240102,100200,12009780,2685,2640,2695,2605,2015
|
|
20240102,100100,6658370,2640,2640,2640,2640,0
|
|
20240102,100000,6658370,2640,2595,2640,2595,2554
|