603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,185900,1058230240,2835,2835,2835,2835,0
|
|
20240115,185800,1058230240,2835,2835,2835,2835,0
|
|
20240115,185700,1058230240,2835,2835,2835,2835,0
|
|
20240115,185600,1058230240,2835,2835,2835,2835,0
|
|
20240115,185500,1058230240,2835,2835,2835,2835,0
|
|
20240115,185400,1058230240,2835,2835,2835,2835,0
|
|
20240115,185300,1058230240,2835,2835,2835,2835,0
|
|
20240115,185200,1058230240,2835,2835,2835,2835,0
|
|
20240115,185100,1058230240,2835,2835,2835,2835,0
|
|
20240115,185000,1058230240,2835,2835,2835,2835,0
|
|
20240115,184900,1058230240,2835,2835,2835,2835,0
|
|
20240115,184800,1058230240,2835,2835,2835,2835,0
|
|
20240115,184700,1058230240,2835,2835,2835,2835,0
|
|
20240115,184600,1058230240,2835,2835,2835,2835,0
|
|
20240115,184500,1058230240,2835,2835,2835,2835,0
|
|
20240115,184400,1058230240,2835,2835,2835,2835,0
|
|
20240115,184300,1058230240,2835,2835,2835,2835,0
|
|
20240115,184200,1058230240,2835,2835,2835,2835,0
|
|
20240115,184100,1058230240,2835,2835,2835,2835,0
|
|
20240115,184000,1058230240,2835,2835,2835,2835,0
|
|
20240115,183900,1058230240,2835,2835,2835,2835,0
|
|
20240115,183800,1058230240,2835,2835,2835,2835,0
|
|
20240115,183700,1058230240,2835,2835,2835,2835,0
|
|
20240115,183600,1058230240,2835,2835,2835,2835,0
|
|
20240115,183500,1058230240,2835,2835,2835,2835,0
|
|
20240115,183400,1058230240,2835,2835,2835,2835,0
|
|
20240115,183300,1058230240,2835,2835,2835,2835,0
|
|
20240115,183200,1058230240,2835,2835,2835,2835,0
|
|
20240115,183100,1058230240,2835,2835,2835,2835,0
|
|
20240115,183000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,182900,1058230240,2835,2835,2835,2835,0
|
|
20240115,182800,1058230240,2835,2835,2835,2835,0
|
|
20240115,182700,1058230240,2835,2835,2835,2835,0
|
|
20240115,182600,1058230240,2835,2835,2835,2835,0
|
|
20240115,182500,1058230240,2835,2835,2835,2835,0
|
|
20240115,182400,1058230240,2835,2835,2835,2835,0
|
|
20240115,182300,1058230240,2835,2835,2835,2835,0
|
|
20240115,182200,1058230240,2835,2835,2835,2835,0
|
|
20240115,182100,1058230240,2835,2835,2835,2835,0
|
|
20240115,182000,1058230240,2835,2835,2835,2835,0
|
|
20240115,181900,1058230240,2835,2835,2835,2835,0
|
|
20240115,181800,1058230240,2835,2835,2835,2835,0
|
|
20240115,181700,1058230240,2835,2835,2835,2835,0
|
|
20240115,181600,1058230240,2835,2835,2835,2835,0
|
|
20240115,181500,1058230240,2835,2835,2835,2835,0
|
|
20240115,181400,1058230240,2835,2835,2835,2835,0
|
|
20240115,181300,1058230240,2835,2835,2835,2835,0
|
|
20240115,181200,1058230240,2835,2835,2835,2835,0
|
|
20240115,181100,1058230240,2835,2835,2835,2835,0
|
|
20240115,181000,1058230240,2835,2835,2835,2835,0
|
|
20240115,180900,1058230240,2835,2835,2835,2835,0
|
|
20240115,180800,1058230240,2835,2835,2835,2835,0
|
|
20240115,180700,1058230240,2835,2835,2835,2835,0
|
|
20240115,180600,1058230240,2835,2835,2835,2835,0
|
|
20240115,180500,1058230240,2835,2835,2835,2835,0
|
|
20240115,180400,1058230240,2835,2835,2835,2835,0
|
|
20240115,180300,1058230240,2835,2835,2835,2835,0
|
|
20240115,180200,1058230240,2835,2835,2835,2835,0
|
|
20240115,180100,1058230240,2835,2835,2835,2835,0
|
|
20240115,180000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,175900,1058230240,2835,2835,2835,2835,0
|
|
20240115,175800,1058230240,2835,2835,2835,2835,0
|
|
20240115,175700,1058230240,2835,2835,2835,2835,0
|
|
20240115,175600,1058230240,2835,2835,2835,2835,0
|
|
20240115,175500,1058230240,2835,2835,2835,2835,0
|
|
20240115,175400,1058230240,2835,2835,2835,2835,0
|
|
20240115,175300,1058230240,2835,2835,2835,2835,0
|
|
20240115,175200,1058230240,2835,2835,2835,2835,0
|
|
20240115,175100,1058230240,2835,2835,2835,2835,0
|
|
20240115,175000,1058230240,2835,2835,2835,2835,0
|
|
20240115,174900,1058230240,2835,2835,2835,2835,0
|
|
20240115,174800,1058230240,2835,2835,2835,2835,0
|
|
20240115,174700,1058230240,2835,2835,2835,2835,0
|
|
20240115,174600,1058230240,2835,2835,2835,2835,0
|
|
20240115,174500,1058230240,2835,2835,2835,2835,0
|
|
20240115,174400,1058230240,2835,2835,2835,2835,0
|
|
20240115,174300,1058230240,2835,2835,2835,2835,0
|
|
20240115,174200,1058230240,2835,2835,2835,2835,0
|
|
20240115,174100,1058230240,2835,2835,2835,2835,0
|
|
20240115,174000,1058230240,2835,2835,2835,2835,0
|
|
20240115,173900,1058230240,2835,2835,2835,2835,0
|
|
20240115,173800,1058230240,2835,2835,2835,2835,0
|
|
20240115,173700,1058230240,2835,2835,2835,2835,0
|
|
20240115,173600,1058230240,2835,2835,2835,2835,0
|
|
20240115,173500,1058230240,2835,2835,2835,2835,0
|
|
20240115,173400,1058230240,2835,2835,2835,2835,0
|
|
20240115,173300,1058230240,2835,2835,2835,2835,0
|
|
20240115,173200,1058230240,2835,2835,2835,2835,0
|
|
20240115,173100,1058230240,2835,2835,2835,2835,0
|
|
20240115,173000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,172900,1058230240,2835,2835,2835,2835,0
|
|
20240115,172800,1058230240,2835,2835,2835,2835,0
|
|
20240115,172700,1058230240,2835,2835,2835,2835,0
|
|
20240115,172600,1058230240,2835,2835,2835,2835,0
|
|
20240115,172500,1058230240,2835,2835,2835,2835,0
|
|
20240115,172400,1058230240,2835,2835,2835,2835,0
|
|
20240115,172300,1058230240,2835,2835,2835,2835,0
|
|
20240115,172200,1058230240,2835,2835,2835,2835,0
|
|
20240115,172100,1058230240,2835,2835,2835,2835,0
|
|
20240115,172000,1058230240,2835,2835,2835,2835,0
|
|
20240115,171900,1058230240,2835,2835,2835,2835,0
|
|
20240115,171800,1058230240,2835,2835,2835,2835,0
|
|
20240115,171700,1058230240,2835,2835,2835,2835,0
|
|
20240115,171600,1058230240,2835,2835,2835,2835,0
|
|
20240115,171500,1058230240,2835,2835,2835,2835,0
|
|
20240115,171400,1058230240,2835,2835,2835,2835,0
|
|
20240115,171300,1058230240,2835,2835,2835,2835,0
|
|
20240115,171200,1058230240,2835,2835,2835,2835,0
|
|
20240115,171100,1058230240,2835,2835,2835,2835,0
|
|
20240115,171000,1058230240,2835,2835,2835,2835,0
|
|
20240115,170900,1058230240,2835,2835,2835,2835,0
|
|
20240115,170800,1058230240,2835,2835,2835,2835,0
|
|
20240115,170700,1058230240,2835,2835,2835,2835,0
|
|
20240115,170600,1058230240,2835,2835,2835,2835,0
|
|
20240115,170500,1058230240,2835,2835,2835,2835,0
|
|
20240115,170400,1058230240,2835,2835,2835,2835,0
|
|
20240115,170300,1058230240,2835,2835,2835,2835,0
|
|
20240115,170200,1058230240,2835,2835,2835,2835,0
|
|
20240115,170100,1058230240,2835,2835,2835,2835,0
|
|
20240115,170000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,165900,1058230240,2835,2835,2835,2835,0
|
|
20240115,165800,1058230240,2835,2835,2835,2835,0
|
|
20240115,165700,1058230240,2835,2835,2835,2835,0
|
|
20240115,165600,1058230240,2835,2835,2835,2835,0
|
|
20240115,165500,1058230240,2835,2835,2835,2835,0
|
|
20240115,165400,1058230240,2835,2835,2835,2835,0
|
|
20240115,165300,1058230240,2835,2835,2835,2835,0
|
|
20240115,165200,1058230240,2835,2835,2835,2835,0
|
|
20240115,165100,1058230240,2835,2835,2835,2835,0
|
|
20240115,165000,1058230240,2835,2835,2835,2835,0
|
|
20240115,164900,1058230240,2835,2835,2835,2835,0
|
|
20240115,164800,1058230240,2835,2835,2835,2835,0
|
|
20240115,164700,1058230240,2835,2835,2835,2835,0
|
|
20240115,164600,1058230240,2835,2835,2835,2835,0
|
|
20240115,164500,1058230240,2835,2835,2835,2835,0
|
|
20240115,164400,1058230240,2835,2835,2835,2835,0
|
|
20240115,164300,1058230240,2835,2835,2835,2835,0
|
|
20240115,164200,1058230240,2835,2835,2835,2835,0
|
|
20240115,164100,1058230240,2835,2835,2835,2835,0
|
|
20240115,164000,1058230240,2835,2835,2835,2835,0
|
|
20240115,163900,1058230240,2835,2835,2835,2835,0
|
|
20240115,163800,1058230240,2835,2835,2835,2835,0
|
|
20240115,163700,1058230240,2835,2835,2835,2835,0
|
|
20240115,163600,1058230240,2835,2835,2835,2835,0
|
|
20240115,163500,1058230240,2835,2835,2835,2835,0
|
|
20240115,163400,1058230240,2835,2835,2835,2835,0
|
|
20240115,163300,1058230240,2835,2835,2835,2835,0
|
|
20240115,163200,1058230240,2835,2835,2835,2835,0
|
|
20240115,163100,1058230240,2835,2835,2835,2835,0
|
|
20240115,163000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,162900,1058230240,2835,2835,2835,2835,0
|
|
20240115,162800,1058230240,2835,2835,2835,2835,0
|
|
20240115,162700,1058230240,2835,2835,2835,2835,0
|
|
20240115,162600,1058230240,2835,2835,2835,2835,0
|
|
20240115,162500,1058230240,2835,2835,2835,2835,0
|
|
20240115,162400,1058230240,2835,2835,2835,2835,0
|
|
20240115,162300,1058230240,2835,2835,2835,2835,0
|
|
20240115,162200,1058230240,2835,2835,2835,2835,0
|
|
20240115,162100,1058230240,2835,2835,2835,2835,0
|
|
20240115,162000,1058230240,2835,2835,2835,2835,0
|
|
20240115,161900,1058230240,2835,2835,2835,2835,0
|
|
20240115,161800,1058230240,2835,2835,2835,2835,0
|
|
20240115,161700,1058230240,2835,2835,2835,2835,0
|
|
20240115,161600,1058230240,2835,2835,2835,2835,0
|
|
20240115,161500,1058230240,2835,2835,2835,2835,0
|
|
20240115,161400,1058230240,2835,2835,2835,2835,0
|
|
20240115,161300,1058230240,2835,2835,2835,2835,0
|
|
20240115,161200,1058230240,2835,2835,2835,2835,0
|
|
20240115,161100,1058230240,2835,2835,2835,2835,0
|
|
20240115,161000,1058230240,2835,2835,2835,2835,0
|
|
20240115,160900,1058230240,2835,2835,2835,2835,0
|
|
20240115,160800,1058230240,2835,2835,2835,2835,0
|
|
20240115,160700,1058230240,2835,2835,2835,2835,0
|
|
20240115,160600,1058230240,2835,2835,2835,2835,0
|
|
20240115,160500,1058230240,2835,2835,2835,2835,0
|
|
20240115,160400,1058230240,2835,2835,2835,2835,0
|
|
20240115,160300,1058230240,2835,2835,2835,2835,0
|
|
20240115,160200,1058230240,2835,2835,2835,2835,0
|
|
20240115,160100,1058230240,2835,2835,2835,2835,0
|
|
20240115,160000,1058230240,2835,2835,2835,2835,12533
|
|
20240115,155900,1058230240,2835,2835,2835,2835,0
|
|
20240115,155800,1058230240,2835,2835,2835,2835,0
|
|
20240115,155700,1058230240,2835,2835,2835,2835,0
|
|
20240115,155600,1058230240,2835,2835,2835,2835,0
|
|
20240115,155500,1058230240,2835,2835,2835,2835,0
|
|
20240115,155400,1058230240,2835,2835,2835,2835,0
|
|
20240115,155300,1058230240,2835,2835,2835,2835,0
|
|
20240115,155200,1058230240,2835,2835,2835,2835,0
|
|
20240115,155100,1058230240,2835,2835,2835,2835,0
|
|
20240115,155000,1058230240,2835,2835,2835,2835,0
|
|
20240115,154900,1058230240,2835,2835,2835,2835,0
|
|
20240115,154800,1058230240,2835,2835,2835,2835,0
|
|
20240115,154700,1058230240,2835,2835,2835,2835,0
|
|
20240115,154600,1058230240,2835,2835,2835,2835,0
|
|
20240115,154500,1058230240,2835,2835,2835,2835,0
|
|
20240115,154400,1058230240,2835,2835,2835,2835,0
|
|
20240115,154300,1058230240,2835,2835,2835,2835,0
|
|
20240115,154200,1058230240,2835,2835,2835,2835,0
|
|
20240115,154100,1058230240,2835,2835,2835,2835,0
|
|
20240115,154000,1058230240,2835,2835,2835,2835,0
|
|
20240115,153900,1058230240,2835,2835,2835,2835,0
|
|
20240115,153800,1058230240,2835,2835,2835,2835,0
|
|
20240115,153700,1058230240,2835,2835,2835,2835,0
|
|
20240115,153600,1058230240,2835,2835,2835,2835,0
|
|
20240115,153500,1058230240,2835,2835,2835,2835,0
|
|
20240115,153400,1058230240,2835,2835,2835,2835,0
|
|
20240115,153300,1058230240,2835,2835,2835,2835,0
|
|
20240115,153200,1058230240,2835,2835,2835,2835,0
|
|
20240115,153100,1058230240,2835,2835,2835,2835,0
|
|
20240115,153000,1058230240,2835,2835,2835,2835,25066
|
|
20240115,152900,1022699185,2830,2830,2830,2830,0
|
|
20240115,152800,1022699185,2830,2830,2830,2830,0
|
|
20240115,152700,1022699185,2830,2830,2830,2830,0
|
|
20240115,152600,1022699185,2830,2830,2830,2830,0
|
|
20240115,152500,1022699185,2830,2830,2830,2830,0
|
|
20240115,152400,1022699185,2830,2830,2830,2830,0
|
|
20240115,152300,1022699185,2830,2830,2830,2830,0
|
|
20240115,152200,1022699185,2830,2830,2830,2830,0
|
|
20240115,152100,1022699185,2830,2830,2830,2830,0
|
|
20240115,152000,1022699185,2830,2830,2830,2830,0
|
|
20240115,151900,1022699185,2830,2825,2830,2810,1500
|
|
20240115,151800,1018468325,2825,2825,2830,2825,831
|
|
20240115,151700,1016117960,2830,2830,2830,2825,184
|
|
20240115,151600,1015597245,2830,2830,2830,2830,71
|
|
20240115,151500,1015396315,2830,2825,2830,2825,7
|
|
20240115,151400,1015376530,2830,2830,2830,2830,5483
|
|
20240115,151300,999859640,2830,2830,2830,2830,33
|
|
20240115,151200,999766250,2830,2825,2830,2825,58
|
|
20240115,151100,999602120,2830,2830,2830,2830,0
|
|
20240115,151000,999602120,2830,2825,2830,2825,53
|
|
20240115,150900,999452155,2825,2835,2835,2825,1853
|
|
20240115,150800,994210915,2835,2835,2835,2835,1460
|
|
20240115,150700,990071815,2825,2825,2835,2825,9
|
|
20240115,150600,990046380,2825,2825,2835,2825,610
|
|
20240115,150500,988321220,2830,2825,2830,2825,2175
|
|
20240115,150400,982167095,2825,2825,2825,2825,249
|
|
20240115,150300,981463670,2825,2825,2825,2825,2
|
|
20240115,150200,981458020,2825,2825,2830,2825,933
|
|
20240115,150100,978822115,2820,2815,2820,2815,6153
|
|
20240115,150000,961471155,2820,2815,2820,2815,2949
|
|
20240115,145900,953155220,2820,2815,2820,2815,263
|
|
20240115,145800,952414150,2815,2815,2815,2815,400
|
|
20240115,145700,951288150,2815,2815,2815,2815,413
|
|
20240115,145600,950125555,2815,2820,2820,2815,1580
|
|
20240115,145500,945677825,2820,2820,2820,2820,139
|
|
20240115,145400,945285845,2815,2815,2815,2815,768
|
|
20240115,145300,943123925,2805,2815,2815,2805,374
|
|
20240115,145200,942071535,2815,2815,2815,2815,0
|
|
20240115,145100,942071535,2815,2815,2815,2815,3
|
|
20240115,145000,942063090,2815,2805,2815,2805,325
|
|
20240115,144900,941149895,2805,2810,2810,2805,4574
|
|
20240115,144800,928316825,2805,2805,2805,2805,107
|
|
20240115,144700,928016690,2805,2810,2810,2805,383
|
|
20240115,144600,926940485,2820,2820,2820,2820,16
|
|
20240115,144500,926895365,2820,2820,2820,2820,3
|
|
20240115,144400,926886905,2820,2820,2820,2820,1
|
|
20240115,144300,926884085,2810,2810,2810,2810,90
|
|
20240115,144200,926631185,2810,2810,2810,2810,2791
|
|
20240115,144100,918788475,2820,2810,2820,2810,101
|
|
20240115,144000,918504655,2810,2810,2810,2810,100
|
|
20240115,143900,918223655,2820,2810,2820,2810,3517
|
|
20240115,143800,908332685,2810,2810,2815,2810,1113
|
|
20240115,143700,905202155,2810,2810,2810,2810,108
|
|
20240115,143600,904898675,2810,2810,2815,2810,1144
|
|
20240115,143500,901684010,2810,2810,2810,2810,164
|
|
20240115,143400,901223170,2810,2810,2810,2810,221
|
|
20240115,143300,900602160,2810,2810,2810,2810,448
|
|
20240115,143200,899343280,2815,2815,2815,2815,13
|
|
20240115,143100,899306685,2815,2815,2815,2815,107
|
|
20240115,143000,899005480,2810,2810,2810,2810,418
|
|
20240115,142900,897830900,2810,2820,2820,2810,1744
|
|
20240115,142800,892917650,2820,2815,2820,2815,1001
|
|
20240115,142700,890099830,2815,2815,2815,2815,20
|
|
20240115,142600,890043530,2815,2815,2815,2815,2226
|
|
20240115,142500,883777340,2815,2815,2815,2815,0
|
|
20240115,142400,883777340,2815,2815,2815,2815,200
|
|
20240115,142300,883214340,2815,2815,2815,2815,0
|
|
20240115,142200,883214340,2815,2815,2815,2815,0
|
|
20240115,142100,883214340,2815,2815,2815,2815,100
|
|
20240115,142000,882932840,2815,2815,2815,2815,5
|
|
20240115,141900,882918765,2815,2815,2815,2815,0
|
|
20240115,141800,882918765,2815,2815,2815,2815,1
|
|
20240115,141700,882915950,2805,2805,2805,2805,0
|
|
20240115,141600,882915950,2805,2805,2805,2805,911
|
|
20240115,141500,880360595,2815,2815,2815,2815,10
|
|
20240115,141400,880332445,2805,2805,2805,2805,0
|
|
20240115,141300,880332445,2805,2815,2815,2805,598
|
|
20240115,141200,878651465,2815,2815,2815,2815,8
|
|
20240115,141100,878628945,2815,2810,2815,2810,297
|
|
20240115,141000,877794370,2810,2805,2810,2805,1743
|
|
20240115,140900,872899040,2810,2810,2810,2810,1011
|
|
20240115,140800,870058130,2810,2810,2810,2810,1128
|
|
20240115,140700,866888450,2810,2810,2810,2810,710
|
|
20240115,140600,864893350,2805,2810,2810,2805,367
|
|
20240115,140500,863862125,2810,2810,2810,2810,0
|
|
20240115,140400,863862125,2810,2810,2810,2810,10
|
|
20240115,140300,863834025,2805,2810,2810,2805,96
|
|
20240115,140200,863564480,2805,2805,2805,2805,0
|
|
20240115,140100,863564480,2805,2815,2815,2805,3505
|
|
20240115,140000,853732905,2815,2815,2815,2815,5
|
|
20240115,135900,853718830,2815,2815,2815,2815,570
|
|
20240115,135800,852114280,2825,2825,2825,2825,0
|
|
20240115,135700,852114280,2825,2825,2825,2805,1504
|
|
20240115,135600,847890765,2820,2820,2820,2820,11
|
|
20240115,135500,847859745,2815,2815,2815,2815,0
|
|
20240115,135400,847859745,2815,2815,2815,2815,0
|
|
20240115,135300,847859745,2815,2815,2815,2815,500
|
|
20240115,135200,846452245,2820,2825,2825,2820,34
|
|
20240115,135100,846356295,2825,2825,2825,2825,505
|
|
20240115,135000,844929670,2825,2825,2825,2825,120
|
|
20240115,134900,844590670,2810,2815,2815,2810,2110
|
|
20240115,134800,838659695,2815,2815,2815,2815,37
|
|
20240115,134700,838555540,2815,2815,2815,2815,1180
|
|
20240115,134600,835233840,2815,2815,2815,2815,1
|
|
20240115,134500,835231025,2830,2830,2830,2830,0
|
|
20240115,134400,835231025,2830,2815,2830,2815,2821
|
|
20240115,134300,827289895,2830,2820,2830,2820,2
|
|
20240115,134200,827284245,2815,2815,2815,2815,2
|
|
20240115,134100,827278615,2810,2810,2810,2810,766
|
|
20240115,134000,825126155,2810,2810,2810,2810,0
|
|
20240115,133900,825126155,2810,2810,2810,2810,300
|
|
20240115,133800,824283155,2810,2810,2810,2810,599
|
|
20240115,133700,822599965,2810,2820,2820,2805,13016
|
|
20240115,133600,786003505,2820,2820,2820,2820,135
|
|
20240115,133500,785622805,2825,2825,2825,2825,0
|
|
20240115,133400,785622805,2825,2825,2825,2825,0
|
|
20240115,133300,785622805,2825,2825,2825,2825,6
|
|
20240115,133200,785605855,2815,2815,2815,2815,0
|
|
20240115,133100,785605855,2815,2815,2815,2815,3352
|
|
20240115,133000,776169975,2815,2820,2820,2815,1196
|
|
20240115,132900,772799315,2820,2820,2820,2820,0
|
|
20240115,132800,772799315,2820,2820,2820,2820,500
|
|
20240115,132700,771389315,2820,2820,2820,2820,17
|
|
20240115,132600,771341375,2820,2820,2820,2820,17
|
|
20240115,132500,771293435,2820,2820,2820,2820,0
|
|
20240115,132400,771293435,2820,2820,2820,2820,41
|
|
20240115,132300,771177815,2815,2820,2820,2815,600
|
|
20240115,132200,769486795,2815,2815,2815,2815,0
|
|
20240115,132100,769486795,2815,2820,2820,2815,1404
|
|
20240115,132000,765532410,2820,2820,2820,2820,1
|
|
20240115,131900,765529590,2820,2820,2820,2820,135
|
|
20240115,131800,765148890,2820,2825,2825,2820,252
|
|
20240115,131700,764438220,2820,2820,2820,2820,699
|
|
20240115,131600,762467040,2820,2820,2820,2820,3
|
|
20240115,131500,762458580,2820,2820,2820,2820,16
|
|
20240115,131400,762413460,2820,2815,2820,2815,92
|
|
20240115,131300,762154030,2820,2820,2820,2820,42
|
|
20240115,131200,762035590,2820,2820,2820,2820,2005
|
|
20240115,131100,756381490,2820,2825,2825,2820,6045
|
|
20240115,131000,739334340,2830,2830,2830,2830,9
|
|
20240115,130900,739308870,2830,2830,2830,2830,0
|
|
20240115,130800,739308870,2830,2830,2830,2830,50
|
|
20240115,130700,739167370,2830,2830,2830,2830,100
|
|
20240115,130600,738884370,2830,2830,2830,2830,1
|
|
20240115,130500,738881540,2830,2825,2830,2825,12
|
|
20240115,130400,738847630,2825,2825,2825,2825,155
|
|
20240115,130300,738409755,2820,2825,2825,2820,2350
|
|
20240115,130200,731772755,2820,2820,2820,2820,0
|
|
20240115,130100,731772755,2820,2820,2820,2820,191
|
|
20240115,130000,731234135,2820,2825,2825,2820,56
|
|
20240115,125900,731075990,2825,2825,2825,2825,0
|
|
20240115,125800,731075990,2825,2825,2825,2825,278
|
|
20240115,125700,730290640,2825,2825,2825,2820,143
|
|
20240115,125600,729886760,2825,2825,2825,2825,1402
|
|
20240115,125500,725926110,2825,2825,2825,2825,0
|
|
20240115,125400,725926110,2825,2825,2825,2825,0
|
|
20240115,125300,725926110,2825,2825,2825,2825,0
|
|
20240115,125200,725926110,2825,2825,2825,2825,1698
|
|
20240115,125100,721129260,2820,2820,2820,2820,0
|
|
20240115,125000,721129260,2820,2825,2825,2820,400
|
|
20240115,124900,720000760,2825,2825,2825,2825,37
|
|
20240115,124800,719896235,2825,2825,2825,2825,0
|
|
20240115,124700,719896235,2825,2825,2825,2825,148
|
|
20240115,124600,719478135,2820,2820,2820,2820,1074
|
|
20240115,124500,716449455,2820,2820,2820,2820,537
|
|
20240115,124400,714935115,2825,2825,2825,2825,2014
|
|
20240115,124300,709245565,2825,2825,2825,2825,16
|
|
20240115,124200,709200365,2825,2825,2825,2825,20
|
|
20240115,124100,709143865,2825,2825,2825,2825,103
|
|
20240115,124000,708852890,2820,2830,2830,2820,891
|
|
20240115,123900,706339295,2835,2835,2835,2835,0
|
|
20240115,123800,706339295,2835,2835,2835,2835,0
|
|
20240115,123700,706339295,2835,2835,2835,2835,0
|
|
20240115,123600,706339295,2835,2835,2835,2835,300
|
|
20240115,123500,705488795,2835,2835,2835,2835,19
|
|
20240115,123400,705434930,2835,2835,2835,2835,31
|
|
20240115,123300,705347045,2830,2830,2830,2830,55
|
|
20240115,123200,705191395,2830,2830,2830,2830,30
|
|
20240115,123100,705106495,2830,2830,2830,2830,500
|
|
20240115,123000,703691495,2820,2820,2820,2820,2000
|
|
20240115,122900,698051495,2830,2825,2830,2825,611
|
|
20240115,122800,696325370,2830,2830,2830,2830,4
|
|
20240115,122700,696314050,2835,2835,2835,2835,3
|
|
20240115,122600,696305545,2820,2820,2820,2820,0
|
|
20240115,122500,696305545,2820,2820,2820,2820,55
|
|
20240115,122400,696150445,2820,2825,2825,2820,10903
|
|
20240115,122300,665371655,2830,2835,2840,2825,3463
|
|
20240115,122200,655572365,2835,2835,2835,2835,123
|
|
20240115,122100,655223660,2840,2840,2840,2840,0
|
|
20240115,122000,655223660,2840,2840,2840,2840,50
|
|
20240115,121900,655081660,2840,2830,2840,2830,131
|
|
20240115,121800,654710860,2830,2830,2830,2830,520
|
|
20240115,121700,653239260,2830,2830,2830,2830,0
|
|
20240115,121600,653239260,2830,2830,2830,2825,1793
|
|
20240115,121500,648173855,2825,2830,2830,2825,26
|
|
20240115,121400,648100355,2825,2825,2825,2825,411
|
|
20240115,121300,646939280,2830,2830,2830,2830,10
|
|
20240115,121200,646910980,2840,2840,2840,2840,1
|
|
20240115,121100,646908140,2830,2835,2835,2830,2881
|
|
20240115,121000,638745705,2840,2840,2840,2840,278
|
|
20240115,120900,637956185,2840,2835,2840,2835,104
|
|
20240115,120800,637661325,2835,2835,2835,2835,15
|
|
20240115,120700,637618800,2835,2835,2835,2835,0
|
|
20240115,120600,637618800,2835,2835,2835,2835,0
|
|
20240115,120500,637618800,2835,2835,2835,2835,3
|
|
20240115,120400,637610295,2835,2835,2835,2835,20
|
|
20240115,120300,637553595,2835,2830,2835,2830,1019
|
|
20240115,120200,634669730,2845,2845,2845,2845,0
|
|
20240115,120100,634669730,2845,2845,2845,2845,0
|
|
20240115,120000,634669730,2845,2835,2845,2835,992
|
|
20240115,115900,631857400,2840,2835,2840,2835,32
|
|
20240115,115800,631766635,2845,2845,2845,2845,100
|
|
20240115,115700,631482135,2845,2845,2845,2845,27
|
|
20240115,115600,631405320,2845,2845,2845,2845,0
|
|
20240115,115500,631405320,2845,2835,2845,2835,1167
|
|
20240115,115400,628096865,2835,2835,2835,2835,20
|
|
20240115,115300,628040165,2840,2840,2840,2840,1912
|
|
20240115,115200,622610085,2835,2835,2835,2835,22
|
|
20240115,115100,622547715,2835,2835,2835,2835,0
|
|
20240115,115000,622547715,2835,2840,2840,2835,279
|
|
20240115,114900,621755370,2840,2840,2840,2840,0
|
|
20240115,114800,621755370,2840,2840,2840,2840,3
|
|
20240115,114700,621746850,2830,2830,2830,2830,0
|
|
20240115,114600,621746850,2830,2830,2830,2830,1000
|
|
20240115,114500,618916850,2835,2835,2835,2830,774
|
|
20240115,114400,616724865,2835,2835,2835,2835,33
|
|
20240115,114300,616631310,2835,2835,2835,2835,2301
|
|
20240115,114200,610107975,2830,2830,2830,2830,31
|
|
20240115,114100,610020245,2830,2830,2830,2830,70
|
|
20240115,114000,609822145,2830,2830,2830,2830,223
|
|
20240115,113900,609191055,2830,2830,2830,2830,50
|
|
20240115,113800,609049555,2830,2830,2830,2830,106
|
|
20240115,113700,608749575,2830,2830,2830,2830,2235
|
|
20240115,113600,602424525,2835,2835,2835,2835,110
|
|
20240115,113500,602112675,2840,2835,2840,2830,561
|
|
20240115,113400,600523400,2835,2835,2835,2835,0
|
|
20240115,113300,600523400,2835,2835,2835,2835,38
|
|
20240115,113200,600415670,2835,2835,2835,2830,64
|
|
20240115,113100,600234235,2840,2840,2840,2840,24
|
|
20240115,113000,600166075,2840,2840,2840,2840,24
|
|
20240115,112900,600097915,2845,2845,2845,2845,0
|
|
20240115,112800,600097915,2845,2845,2845,2845,18
|
|
20240115,112700,600046705,2845,2835,2845,2835,601
|
|
20240115,112600,598338980,2845,2845,2845,2845,304
|
|
20240115,112500,597474100,2825,2825,2825,2825,0
|
|
20240115,112400,597474100,2825,2835,2835,2825,4608
|
|
20240115,112300,584456105,2825,2835,2835,2825,5081
|
|
20240115,112200,570089615,2830,2830,2830,2830,0
|
|
20240115,112100,570089615,2830,2835,2835,2830,6419
|
|
20240115,112000,551923595,2830,2850,2850,2830,4515
|
|
20240115,111900,539120220,2840,2850,2850,2840,101
|
|
20240115,111800,538833370,2840,2850,2850,2840,7
|
|
20240115,111700,538813430,2840,2840,2840,2840,0
|
|
20240115,111600,538813430,2840,2840,2840,2835,1520
|
|
20240115,111500,534502050,2850,2845,2850,2845,2632
|
|
20240115,111400,527000970,2865,2865,2865,2865,0
|
|
20240115,111300,527000970,2865,2840,2865,2840,4388
|
|
20240115,111200,514539025,2860,2845,2865,2845,2329
|
|
20240115,111100,507889030,2845,2860,2860,2845,546
|
|
20240115,111000,506334670,2860,2860,2860,2860,0
|
|
20240115,110900,506334670,2860,2860,2860,2860,2
|
|
20240115,110800,506328950,2860,2860,2860,2860,1026
|
|
20240115,110700,503394590,2865,2865,2865,2865,0
|
|
20240115,110600,503394590,2865,2845,2865,2845,1089
|
|
20240115,110500,500293435,2830,2830,2830,2830,182
|
|
20240115,110400,499778375,2825,2835,2845,2825,5043
|
|
20240115,110300,485516865,2830,2835,2835,2830,20
|
|
20240115,110200,485460240,2830,2840,2840,2830,4004
|
|
20240115,110100,474123880,2830,2830,2830,2830,25
|
|
20240115,110000,474053130,2830,2835,2840,2825,696
|
|
20240115,105900,472080855,2835,2835,2835,2835,169
|
|
20240115,105800,471601740,2825,2830,2830,2825,180
|
|
20240115,105700,471092390,2825,2830,2830,2825,510
|
|
20240115,105600,469651090,2830,2825,2830,2825,1214
|
|
20240115,105500,466220485,2825,2830,2830,2825,1271
|
|
20240115,105400,462627905,2825,2830,2830,2825,411
|
|
20240115,105300,461466240,2830,2830,2830,2830,273
|
|
20240115,105200,460693650,2825,2830,2840,2825,7820
|
|
20240115,105100,438570600,2840,2830,2840,2830,228
|
|
20240115,105000,437923100,2830,2830,2830,2830,2
|
|
20240115,104900,437917440,2830,2830,2830,2830,5779
|
|
20240115,104800,421562870,2830,2830,2830,2825,548
|
|
20240115,104700,420013465,2830,2825,2830,2825,1011
|
|
20240115,104600,417157385,2825,2830,2840,2825,395
|
|
20240115,104500,416039835,2840,2840,2840,2840,39
|
|
20240115,104400,415929075,2840,2830,2840,2825,2165
|
|
20240115,104300,409802365,2835,2835,2840,2835,1471
|
|
20240115,104200,405632065,2840,2840,2840,2840,301
|
|
20240115,104100,404777225,2840,2840,2840,2840,6229
|
|
20240115,104000,387086865,2840,2840,2840,2840,50
|
|
20240115,103900,386944865,2845,2845,2845,2845,1178
|
|
20240115,103800,383593455,2845,2845,2845,2845,143
|
|
20240115,103700,383186620,2845,2845,2845,2845,0
|
|
20240115,103600,383186620,2845,2865,2865,2845,278
|
|
20240115,103500,382394430,2845,2845,2845,2845,69
|
|
20240115,103400,382198125,2840,2840,2865,2840,325
|
|
20240115,103300,381275100,2840,2845,2845,2840,1478
|
|
20240115,103200,377077570,2850,2860,2860,2845,8362
|
|
20240115,103100,353252350,2850,2850,2850,2850,160
|
|
20240115,103000,352796350,2850,2850,2850,2845,432
|
|
20240115,102900,351566150,2865,2865,2865,2865,600
|
|
20240115,102800,349847150,2865,2860,2865,2860,1001
|
|
20240115,102700,346979630,2860,2860,2860,2860,1
|
|
20240115,102600,346976770,2860,2860,2860,2860,100
|
|
20240115,102500,346690770,2860,2850,2860,2845,2001
|
|
20240115,102400,340997835,2845,2850,2850,2845,567
|
|
20240115,102300,339382225,2860,2850,2860,2850,2
|
|
20240115,102200,339376515,2860,2865,2865,2845,135
|
|
20240115,102100,338990440,2865,2860,2865,2860,1700
|
|
20240115,102000,334124000,2860,2860,2860,2860,100
|
|
20240115,101900,333838000,2860,2860,2860,2860,0
|
|
20240115,101800,333838000,2860,2845,2860,2845,1201
|
|
20240115,101700,330406140,2865,2850,2865,2845,341
|
|
20240115,101600,329434975,2865,2845,2865,2845,3294
|
|
20240115,101500,320057665,2865,2865,2865,2865,3
|
|
20240115,101400,320049070,2845,2855,2855,2845,988
|
|
20240115,101300,317236470,2870,2860,2870,2850,4002
|
|
20240115,101200,305822885,2860,2860,2860,2860,494
|
|
20240115,101100,304410045,2875,2875,2875,2875,0
|
|
20240115,101000,304410045,2875,2875,2875,2875,0
|
|
20240115,100900,304410045,2875,2860,2875,2855,271
|
|
20240115,100800,303635020,2865,2875,2875,2865,20
|
|
20240115,100700,303577620,2870,2860,2880,2855,2153
|
|
20240115,100600,297402730,2860,2860,2860,2860,912
|
|
20240115,100500,294794410,2875,2875,2875,2875,0
|
|
20240115,100400,294794410,2875,2875,2875,2875,0
|
|
20240115,100300,294794410,2875,2875,2875,2875,300
|
|
20240115,100200,293931910,2875,2870,2875,2865,5309
|
|
20240115,100100,278695330,2875,2875,2875,2875,211
|
|
20240115,100000,278088705,2875,2865,2875,2865,450
|
|
20240115,095900,276795455,2860,2865,2870,2860,419
|
|
20240115,095800,275593985,2865,2865,2865,2865,519
|
|
20240115,095700,274107050,2865,2875,2875,2865,1309
|
|
20240115,095600,270356740,2870,2870,2870,2870,5
|
|
20240115,095500,270342390,2860,2860,2860,2860,0
|
|
20240115,095400,270342390,2860,2865,2865,2860,966
|
|
20240115,095300,267578450,2865,2865,2865,2865,287
|
|
20240115,095200,266756195,2865,2875,2875,2865,6898
|
|
20240115,095100,246968120,2875,2880,2880,2875,361
|
|
20240115,095000,245928445,2875,2875,2875,2875,140
|
|
20240115,094900,245525945,2875,2875,2875,2875,46
|
|
20240115,094800,245393695,2870,2870,2870,2870,0
|
|
20240115,094700,245393695,2870,2875,2875,2870,382
|
|
20240115,094600,244296785,2870,2880,2880,2870,843
|
|
20240115,094500,241873485,2880,2880,2880,2880,21
|
|
20240115,094400,241813005,2880,2870,2880,2870,609
|
|
20240115,094300,240064965,2870,2875,2880,2870,5848
|
|
20240115,094200,223273370,2880,2885,2885,2880,3923
|
|
20240115,094100,211975125,2880,2885,2885,2880,377
|
|
20240115,094000,210887490,2885,2880,2885,2880,123
|
|
20240115,093900,210533075,2880,2880,2880,2880,154
|
|
20240115,093800,210089555,2885,2885,2885,2885,654
|
|
20240115,093700,208202765,2880,2880,2880,2880,1
|
|
20240115,093600,208199885,2880,2880,2880,2880,2467
|
|
20240115,093500,201094925,2875,2875,2875,2875,58
|
|
20240115,093400,200928175,2880,2885,2885,2880,239
|
|
20240115,093300,200239685,2885,2875,2885,2875,4215
|
|
20240115,093200,188108460,2865,2865,2865,2865,200
|
|
20240115,093100,187535460,2865,2865,2865,2865,67
|
|
20240115,093000,187343505,2875,2870,2875,2870,86
|
|
20240115,092900,187096525,2875,2880,2880,2875,1920
|
|
20240115,092800,181576375,2880,2880,2880,2880,29
|
|
20240115,092700,181492855,2880,2880,2880,2880,4
|
|
20240115,092600,181481335,2880,2880,2880,2875,2844
|
|
20240115,092500,173290640,2875,2875,2875,2875,500
|
|
20240115,092400,171853140,2870,2875,2875,2870,784
|
|
20240115,092300,169600030,2885,2875,2885,2875,647
|
|
20240115,092200,167739845,2885,2885,2885,2885,1
|
|
20240115,092100,167736960,2875,2885,2885,2875,1156
|
|
20240115,092000,164403040,2885,2885,2885,2885,14
|
|
20240115,091900,164362650,2885,2885,2885,2885,114
|
|
20240115,091800,164033760,2885,2880,2885,2865,1036
|
|
20240115,091700,161048895,2885,2885,2885,2885,17
|
|
20240115,091600,160999850,2860,2860,2860,2860,0
|
|
20240115,091500,160999850,2860,2865,2885,2860,4024
|
|
20240115,091400,149475495,2865,2865,2880,2865,1187
|
|
20240115,091300,146072130,2880,2870,2880,2870,3894
|
|
20240115,091200,134872900,2875,2875,2875,2860,73
|
|
20240115,091100,134663485,2875,2875,2880,2860,534
|
|
20240115,091000,133130505,2875,2865,2880,2865,778
|
|
20240115,090900,130898555,2865,2855,2865,2855,500
|
|
20240115,090800,129466555,2855,2840,2855,2840,2938
|
|
20240115,090700,121097140,2840,2820,2840,2820,14240
|
|
20240115,090600,80858615,2825,2830,2835,2825,1886
|
|
20240115,090500,75524095,2825,2845,2845,2825,7573
|
|
20240115,090400,54063870,2845,2855,2855,2845,3515
|
|
20240115,090300,44049135,2855,2855,2855,2855,500
|
|
20240115,090200,42621635,2855,2875,2875,2855,5102
|
|
20240115,090100,27970865,2875,2875,2875,2870,1481
|
|
20240115,090000,23714350,2875,2850,2880,2850,8318
|