566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192300,621044070,2500,2500,2500,2500,4758
|
|
20240102,192200,621044070,2500,2500,2500,2500,0
|
|
20240102,192100,621044070,2500,2500,2500,2500,0
|
|
20240102,192000,621044070,2500,2500,2500,2500,0
|
|
20240102,191900,621044070,2500,2500,2500,2500,0
|
|
20240102,191800,621044070,2500,2500,2500,2500,0
|
|
20240102,191700,621044070,2500,2500,2500,2500,0
|
|
20240102,191600,621044070,2500,2500,2500,2500,0
|
|
20240102,191500,621044070,2500,2500,2500,2500,0
|
|
20240102,191400,621044070,2500,2500,2500,2500,0
|
|
20240102,191300,621044070,2500,2500,2500,2500,0
|
|
20240102,191200,621044070,2500,2500,2500,2500,0
|
|
20240102,191100,621044070,2500,2500,2500,2500,0
|
|
20240102,191000,621044070,2500,2500,2500,2500,0
|
|
20240102,190900,621044070,2500,2500,2500,2500,0
|
|
20240102,190800,621044070,2500,2500,2500,2500,0
|
|
20240102,190700,621044070,2500,2500,2500,2500,0
|
|
20240102,190600,621044070,2500,2500,2500,2500,0
|
|
20240102,190500,621044070,2500,2500,2500,2500,0
|
|
20240102,190400,621044070,2500,2500,2500,2500,0
|
|
20240102,190300,621044070,2500,2500,2500,2500,0
|
|
20240102,190200,621044070,2500,2500,2500,2500,0
|
|
20240102,190100,621044070,2500,2500,2500,2500,0
|
|
20240102,190000,621044070,2500,2500,2500,2500,0
|
|
20240102,185900,621044070,2500,2500,2500,2500,0
|
|
20240102,185800,621044070,2500,2500,2500,2500,0
|
|
20240102,185700,621044070,2500,2500,2500,2500,0
|
|
20240102,185600,621044070,2500,2500,2500,2500,0
|
|
20240102,185500,621044070,2500,2500,2500,2500,0
|
|
20240102,185400,621044070,2500,2500,2500,2500,0
|
|
20240102,185300,621044070,2500,2500,2500,2500,4758
|
|
20240102,185200,621044070,2500,2500,2500,2500,0
|
|
20240102,185100,621044070,2500,2500,2500,2500,0
|
|
20240102,185000,621044070,2500,2500,2500,2500,0
|
|
20240102,184900,621044070,2500,2500,2500,2500,0
|
|
20240102,184800,621044070,2500,2500,2500,2500,0
|
|
20240102,184700,621044070,2500,2500,2500,2500,0
|
|
20240102,184600,621044070,2500,2500,2500,2500,0
|
|
20240102,184500,621044070,2500,2500,2500,2500,0
|
|
20240102,184400,621044070,2500,2500,2500,2500,0
|
|
20240102,184300,621044070,2500,2500,2500,2500,0
|
|
20240102,184200,621044070,2500,2500,2500,2500,0
|
|
20240102,184100,621044070,2500,2500,2500,2500,0
|
|
20240102,184000,621044070,2500,2500,2500,2500,0
|
|
20240102,183900,621044070,2500,2500,2500,2500,0
|
|
20240102,183800,621044070,2500,2500,2500,2500,0
|
|
20240102,183700,621044070,2500,2500,2500,2500,0
|
|
20240102,183600,621044070,2500,2500,2500,2500,0
|
|
20240102,183500,621044070,2500,2500,2500,2500,0
|
|
20240102,183400,621044070,2500,2500,2500,2500,0
|
|
20240102,183300,621044070,2500,2500,2500,2500,0
|
|
20240102,183200,621044070,2500,2500,2500,2500,0
|
|
20240102,183100,621044070,2500,2500,2500,2500,0
|
|
20240102,183000,621044070,2500,2500,2500,2500,0
|
|
20240102,182900,621044070,2500,2500,2500,2500,0
|
|
20240102,182800,621044070,2500,2500,2500,2500,0
|
|
20240102,182700,621044070,2500,2500,2500,2500,0
|
|
20240102,182600,621044070,2500,2500,2500,2500,0
|
|
20240102,182500,621044070,2500,2500,2500,2500,0
|
|
20240102,182400,621044070,2500,2500,2500,2500,0
|
|
20240102,182300,621044070,2500,2500,2500,2500,4758
|
|
20240102,182200,621044070,2500,2500,2500,2500,0
|
|
20240102,182100,621044070,2500,2500,2500,2500,0
|
|
20240102,182000,621044070,2500,2500,2500,2500,0
|
|
20240102,181900,621044070,2500,2500,2500,2500,0
|
|
20240102,181800,621044070,2500,2500,2500,2500,0
|
|
20240102,181700,621044070,2500,2500,2500,2500,0
|
|
20240102,181600,621044070,2500,2500,2500,2500,0
|
|
20240102,181500,621044070,2500,2500,2500,2500,0
|
|
20240102,181400,621044070,2500,2500,2500,2500,0
|
|
20240102,181300,621044070,2500,2500,2500,2500,0
|
|
20240102,181200,621044070,2500,2500,2500,2500,0
|
|
20240102,181100,621044070,2500,2500,2500,2500,0
|
|
20240102,181000,621044070,2500,2500,2500,2500,0
|
|
20240102,180900,621044070,2500,2500,2500,2500,0
|
|
20240102,180800,621044070,2500,2500,2500,2500,0
|
|
20240102,180700,621044070,2500,2500,2500,2500,0
|
|
20240102,180600,621044070,2500,2500,2500,2500,0
|
|
20240102,180500,621044070,2500,2500,2500,2500,0
|
|
20240102,180400,621044070,2500,2500,2500,2500,0
|
|
20240102,180300,621044070,2500,2500,2500,2500,0
|
|
20240102,180200,621044070,2500,2500,2500,2500,0
|
|
20240102,180100,621044070,2500,2500,2500,2500,0
|
|
20240102,180000,621044070,2500,2500,2500,2500,0
|
|
20240102,175900,621044070,2500,2500,2500,2500,0
|
|
20240102,175800,621044070,2500,2500,2500,2500,0
|
|
20240102,175700,621044070,2500,2500,2500,2500,0
|
|
20240102,175600,621044070,2500,2500,2500,2500,0
|
|
20240102,175500,621044070,2500,2500,2500,2500,0
|
|
20240102,175400,621044070,2500,2500,2500,2500,0
|
|
20240102,175300,621044070,2500,2500,2500,2500,4758
|
|
20240102,175200,621044070,2500,2500,2500,2500,0
|
|
20240102,175100,621044070,2500,2500,2500,2500,0
|
|
20240102,175000,621044070,2500,2500,2500,2500,0
|
|
20240102,174900,621044070,2500,2500,2500,2500,0
|
|
20240102,174800,621044070,2500,2500,2500,2500,0
|
|
20240102,174700,621044070,2500,2500,2500,2500,0
|
|
20240102,174600,621044070,2500,2500,2500,2500,0
|
|
20240102,174500,621044070,2500,2500,2500,2500,0
|
|
20240102,174400,621044070,2500,2500,2500,2500,0
|
|
20240102,174300,621044070,2500,2500,2500,2500,0
|
|
20240102,174200,621044070,2500,2500,2500,2500,0
|
|
20240102,174100,621044070,2500,2500,2500,2500,0
|
|
20240102,174000,621044070,2500,2500,2500,2500,0
|
|
20240102,173900,621044070,2500,2500,2500,2500,0
|
|
20240102,173800,621044070,2500,2500,2500,2500,0
|
|
20240102,173700,621044070,2500,2500,2500,2500,0
|
|
20240102,173600,621044070,2500,2500,2500,2500,0
|
|
20240102,173500,621044070,2500,2500,2500,2500,0
|
|
20240102,173400,621044070,2500,2500,2500,2500,0
|
|
20240102,173300,621044070,2500,2500,2500,2500,0
|
|
20240102,173200,621044070,2500,2500,2500,2500,0
|
|
20240102,173100,621044070,2500,2500,2500,2500,0
|
|
20240102,173000,621044070,2500,2500,2500,2500,0
|
|
20240102,172900,621044070,2500,2500,2500,2500,0
|
|
20240102,172800,621044070,2500,2500,2500,2500,0
|
|
20240102,172700,621044070,2500,2500,2500,2500,0
|
|
20240102,172600,621044070,2500,2500,2500,2500,0
|
|
20240102,172500,621044070,2500,2500,2500,2500,0
|
|
20240102,172400,621044070,2500,2500,2500,2500,0
|
|
20240102,172300,621044070,2500,2500,2500,2500,4758
|
|
20240102,172200,621044070,2500,2500,2500,2500,0
|
|
20240102,172100,621044070,2500,2500,2500,2500,0
|
|
20240102,172000,621044070,2500,2500,2500,2500,0
|
|
20240102,171900,621044070,2500,2500,2500,2500,0
|
|
20240102,171800,621044070,2500,2500,2500,2500,0
|
|
20240102,171700,621044070,2500,2500,2500,2500,0
|
|
20240102,171600,621044070,2500,2500,2500,2500,0
|
|
20240102,171500,621044070,2500,2500,2500,2500,0
|
|
20240102,171400,621044070,2500,2500,2500,2500,0
|
|
20240102,171300,621044070,2500,2500,2500,2500,0
|
|
20240102,171200,621044070,2500,2500,2500,2500,0
|
|
20240102,171100,621044070,2500,2500,2500,2500,0
|
|
20240102,171000,621044070,2500,2500,2500,2500,0
|
|
20240102,170900,621044070,2500,2500,2500,2500,0
|
|
20240102,170800,621044070,2500,2500,2500,2500,0
|
|
20240102,170700,621044070,2500,2500,2500,2500,0
|
|
20240102,170600,621044070,2500,2500,2500,2500,0
|
|
20240102,170500,621044070,2500,2500,2500,2500,0
|
|
20240102,170400,621044070,2500,2500,2500,2500,0
|
|
20240102,170300,621044070,2500,2500,2500,2500,0
|
|
20240102,170200,621044070,2500,2500,2500,2500,0
|
|
20240102,170100,621044070,2500,2500,2500,2500,0
|
|
20240102,170000,621044070,2500,2500,2500,2500,0
|
|
20240102,165900,621044070,2500,2500,2500,2500,0
|
|
20240102,165800,621044070,2500,2500,2500,2500,0
|
|
20240102,165700,621044070,2500,2500,2500,2500,0
|
|
20240102,165600,621044070,2500,2500,2500,2500,0
|
|
20240102,165500,621044070,2500,2500,2500,2500,0
|
|
20240102,165400,621044070,2500,2500,2500,2500,0
|
|
20240102,165300,621044070,2500,2500,2500,2500,4758
|
|
20240102,165200,621044070,2500,2500,2500,2500,0
|
|
20240102,165100,621044070,2500,2500,2500,2500,0
|
|
20240102,165000,621044070,2500,2500,2500,2500,0
|
|
20240102,164900,621044070,2500,2500,2500,2500,0
|
|
20240102,164800,621044070,2500,2500,2500,2500,0
|
|
20240102,164700,621044070,2500,2500,2500,2500,0
|
|
20240102,164600,621044070,2500,2500,2500,2500,0
|
|
20240102,164500,621044070,2500,2500,2500,2500,0
|
|
20240102,164400,621044070,2500,2500,2500,2500,0
|
|
20240102,164300,621044070,2500,2500,2500,2500,0
|
|
20240102,164200,621044070,2500,2500,2500,2500,0
|
|
20240102,164100,621044070,2500,2500,2500,2500,0
|
|
20240102,164000,621044070,2500,2500,2500,2500,0
|
|
20240102,163900,621044070,2500,2500,2500,2500,0
|
|
20240102,163800,621044070,2500,2500,2500,2500,0
|
|
20240102,163700,621044070,2500,2500,2500,2500,0
|
|
20240102,163600,621044070,2500,2500,2500,2500,0
|
|
20240102,163500,621044070,2500,2500,2500,2500,0
|
|
20240102,163400,621044070,2500,2500,2500,2500,0
|
|
20240102,163300,621044070,2500,2500,2500,2500,0
|
|
20240102,163200,621044070,2500,2500,2500,2500,0
|
|
20240102,163100,621044070,2500,2500,2500,2500,0
|
|
20240102,163000,621044070,2500,2500,2500,2500,0
|
|
20240102,162900,621044070,2500,2500,2500,2500,0
|
|
20240102,162800,621044070,2500,2500,2500,2500,0
|
|
20240102,162700,621044070,2500,2500,2500,2500,0
|
|
20240102,162600,621044070,2500,2500,2500,2500,0
|
|
20240102,162500,621044070,2500,2500,2500,2500,0
|
|
20240102,162400,621044070,2500,2500,2500,2500,0
|
|
20240102,162300,621044070,2500,2500,2500,2500,4758
|
|
20240102,162200,621044070,2500,2500,2500,2500,0
|
|
20240102,162100,621044070,2500,2500,2500,2500,0
|
|
20240102,162000,621044070,2500,2500,2500,2500,0
|
|
20240102,161900,621044070,2500,2500,2500,2500,0
|
|
20240102,161800,621044070,2500,2500,2500,2500,0
|
|
20240102,161700,621044070,2500,2500,2500,2500,0
|
|
20240102,161600,621044070,2500,2500,2500,2500,0
|
|
20240102,161500,621044070,2500,2500,2500,2500,0
|
|
20240102,161400,621044070,2500,2500,2500,2500,0
|
|
20240102,161300,621044070,2500,2500,2500,2500,0
|
|
20240102,161200,621044070,2500,2500,2500,2500,0
|
|
20240102,161100,621044070,2500,2500,2500,2500,0
|
|
20240102,161000,621044070,2500,2500,2500,2500,0
|
|
20240102,160900,621044070,2500,2500,2500,2500,0
|
|
20240102,160800,621044070,2500,2500,2500,2500,0
|
|
20240102,160700,621044070,2500,2500,2500,2500,0
|
|
20240102,160600,621044070,2500,2500,2500,2500,0
|
|
20240102,160500,621044070,2500,2500,2500,2500,0
|
|
20240102,160400,621044070,2500,2500,2500,2500,0
|
|
20240102,160300,621044070,2500,2500,2500,2500,0
|
|
20240102,160200,621044070,2500,2500,2500,2500,0
|
|
20240102,160100,621044070,2500,2500,2500,2500,0
|
|
20240102,160000,621044070,2500,2500,2500,2500,0
|
|
20240102,155900,621044070,2500,2500,2500,2500,0
|
|
20240102,155800,621044070,2500,2500,2500,2500,0
|
|
20240102,155700,621044070,2500,2500,2500,2500,0
|
|
20240102,155600,621044070,2500,2500,2500,2500,0
|
|
20240102,155500,621044070,2500,2500,2500,2500,0
|
|
20240102,155400,621044070,2500,2500,2500,2500,0
|
|
20240102,155300,621044070,2500,2500,2500,2500,4758
|
|
20240102,155200,621044070,2500,2500,2500,2500,0
|
|
20240102,155100,621044070,2500,2500,2500,2500,0
|
|
20240102,155000,621044070,2500,2500,2500,2500,0
|
|
20240102,154900,621044070,2500,2500,2500,2500,0
|
|
20240102,154800,621044070,2500,2500,2500,2500,0
|
|
20240102,154700,621044070,2500,2500,2500,2500,0
|
|
20240102,154600,621044070,2500,2500,2500,2500,0
|
|
20240102,154500,621044070,2500,2500,2500,2500,0
|
|
20240102,154400,621044070,2500,2500,2500,2500,0
|
|
20240102,154300,621044070,2500,2500,2500,2500,0
|
|
20240102,154200,621044070,2500,2500,2500,2500,0
|
|
20240102,154100,621044070,2500,2500,2500,2500,0
|
|
20240102,154000,621044070,2500,2500,2500,2500,0
|
|
20240102,153900,621044070,2500,2500,2500,2500,0
|
|
20240102,153800,621044070,2500,2500,2500,2500,0
|
|
20240102,153700,621044070,2500,2500,2500,2500,0
|
|
20240102,153600,621044070,2500,2500,2500,2500,0
|
|
20240102,153500,621044070,2500,2500,2500,2500,0
|
|
20240102,153400,621044070,2500,2500,2500,2500,0
|
|
20240102,153300,621044070,2500,2500,2500,2500,0
|
|
20240102,153200,621044070,2500,2500,2500,2500,0
|
|
20240102,153100,621044070,2500,2500,2500,2500,0
|
|
20240102,153000,621044070,2500,2500,2500,2500,4758
|
|
20240102,152900,609149070,2500,2500,2500,2500,0
|
|
20240102,152800,609149070,2500,2500,2500,2500,0
|
|
20240102,152700,609149070,2500,2500,2500,2500,0
|
|
20240102,152600,609149070,2500,2500,2500,2500,0
|
|
20240102,152500,609149070,2500,2500,2500,2500,0
|
|
20240102,152400,609149070,2500,2500,2500,2500,0
|
|
20240102,152300,609149070,2500,2500,2500,2500,0
|
|
20240102,152200,609149070,2500,2500,2500,2500,0
|
|
20240102,152100,609149070,2500,2500,2500,2500,0
|
|
20240102,152000,609149070,2500,2500,2500,2500,0
|
|
20240102,151900,609149070,2500,2500,2500,2500,330
|
|
20240102,151800,608324070,2500,2500,2500,2500,1600
|
|
20240102,151700,604324070,2500,2500,2500,2500,251
|
|
20240102,151600,603696570,2500,2500,2500,2500,1024
|
|
20240102,151500,601136570,2505,2505,2505,2505,503
|
|
20240102,151400,599876555,2505,2505,2505,2505,1082
|
|
20240102,151300,597166145,2505,2505,2505,2505,22
|
|
20240102,151200,597111035,2505,2500,2505,2500,92
|
|
20240102,151100,596880985,2505,2505,2505,2505,429
|
|
20240102,151000,595806340,2505,2505,2505,2505,0
|
|
20240102,150900,595806340,2505,2505,2505,2505,1
|
|
20240102,150800,595803835,2505,2505,2505,2505,0
|
|
20240102,150700,595803835,2505,2505,2505,2505,1
|
|
20240102,150600,595801330,2505,2505,2505,2505,1001
|
|
20240102,150500,593293825,2505,2505,2505,2505,281
|
|
20240102,150400,592589920,2505,2505,2505,2505,204
|
|
20240102,150300,592078900,2500,2500,2500,2500,0
|
|
20240102,150200,592078900,2500,2500,2500,2500,269
|
|
20240102,150100,591406400,2505,2500,2505,2500,96
|
|
20240102,150000,591166180,2500,2500,2500,2500,2
|
|
20240102,145900,591161180,2500,2500,2500,2500,0
|
|
20240102,145800,591161180,2500,2505,2505,2500,99
|
|
20240102,145700,590913630,2505,2505,2505,2505,1941
|
|
20240102,145600,586051425,2505,2505,2505,2505,1
|
|
20240102,145500,586048920,2500,2500,2500,2500,0
|
|
20240102,145400,586048920,2500,2500,2500,2500,400
|
|
20240102,145300,585048920,2500,2500,2500,2500,269
|
|
20240102,145200,584376420,2505,2505,2505,2505,15
|
|
20240102,145100,584338845,2505,2505,2505,2505,0
|
|
20240102,145000,584338845,2505,2505,2505,2505,100
|
|
20240102,144900,584088345,2505,2505,2505,2505,61
|
|
20240102,144800,583935540,2505,2505,2505,2505,684
|
|
20240102,144700,582222120,2505,2505,2505,2505,236
|
|
20240102,144600,581630940,2505,2505,2505,2505,120
|
|
20240102,144500,581330340,2505,2505,2505,2505,0
|
|
20240102,144400,581330340,2505,2505,2505,2505,100
|
|
20240102,144300,581079840,2505,2505,2505,2505,0
|
|
20240102,144200,581079840,2505,2505,2505,2505,0
|
|
20240102,144100,581079840,2505,2505,2505,2505,359
|
|
20240102,144000,580180545,2505,2505,2505,2500,1007
|
|
20240102,143900,577661100,2510,2510,2510,2510,1
|
|
20240102,143800,577658590,2505,2505,2505,2505,1997
|
|
20240102,143700,572656105,2505,2505,2505,2505,120
|
|
20240102,143600,572355505,2505,2505,2505,2505,600
|
|
20240102,143500,570852505,2505,2505,2505,2505,783
|
|
20240102,143400,568891090,2505,2510,2510,2505,101
|
|
20240102,143300,568638080,2505,2505,2505,2505,489
|
|
20240102,143200,567413135,2505,2505,2505,2505,80
|
|
20240102,143100,567212735,2505,2505,2505,2505,1109
|
|
20240102,143000,564434690,2505,2505,2505,2505,0
|
|
20240102,142900,564434690,2505,2505,2505,2505,70
|
|
20240102,142800,564259340,2505,2505,2505,2505,237
|
|
20240102,142700,563665655,2510,2510,2510,2510,0
|
|
20240102,142600,563665655,2510,2505,2510,2505,3112
|
|
20240102,142500,555860090,2510,2510,2510,2510,0
|
|
20240102,142400,555860090,2510,2505,2510,2505,493
|
|
20240102,142300,554625110,2505,2505,2505,2505,0
|
|
20240102,142200,554625110,2505,2500,2505,2500,594
|
|
20240102,142100,553140105,2500,2500,2505,2500,1895
|
|
20240102,142000,548401545,2500,2500,2500,2500,2000
|
|
20240102,141900,543401545,2500,2500,2500,2500,1000
|
|
20240102,141800,540901545,2505,2505,2505,2505,328
|
|
20240102,141700,540079905,2505,2505,2505,2505,1204
|
|
20240102,141600,537063885,2505,2505,2505,2500,801
|
|
20240102,141500,535058630,2505,2505,2505,2505,78
|
|
20240102,141400,534863240,2505,2505,2505,2505,599
|
|
20240102,141300,533362745,2505,2505,2505,2505,435
|
|
20240102,141200,532273070,2500,2500,2500,2500,2
|
|
20240102,141100,532268070,2505,2500,2505,2500,319
|
|
20240102,141000,531469975,2505,2505,2505,2505,1028
|
|
20240102,140900,528894835,2505,2505,2505,2505,0
|
|
20240102,140800,528894835,2505,2505,2505,2505,250
|
|
20240102,140700,528268585,2505,2510,2510,2505,546
|
|
20240102,140600,526898625,2510,2510,2510,2510,500
|
|
20240102,140500,525643625,2510,2510,2510,2510,31
|
|
20240102,140400,525565815,2505,2505,2505,2505,992
|
|
20240102,140300,523080855,2505,2505,2505,2505,693
|
|
20240102,140200,521344890,2505,2505,2505,2505,332
|
|
20240102,140100,520513230,2505,2505,2505,2505,1550
|
|
20240102,140000,516630480,2505,2505,2505,2505,337
|
|
20240102,135900,515786295,2500,2500,2500,2500,100
|
|
20240102,135800,515536295,2500,2500,2500,2500,0
|
|
20240102,135700,515536295,2500,2500,2500,2500,609
|
|
20240102,135600,514013795,2500,2500,2500,2500,6
|
|
20240102,135500,513998795,2500,2500,2500,2500,7
|
|
20240102,135400,513981295,2505,2505,2505,2505,1500
|
|
20240102,135300,510223795,2505,2500,2505,2500,132
|
|
20240102,135200,509893185,2500,2500,2500,2500,18
|
|
20240102,135100,509848185,2500,2500,2500,2500,200
|
|
20240102,135000,509348185,2505,2505,2505,2505,181
|
|
20240102,134900,508894780,2500,2500,2500,2500,278
|
|
20240102,134800,508199780,2505,2505,2505,2505,10
|
|
20240102,134700,508174730,2505,2505,2505,2505,200
|
|
20240102,134600,507673730,2505,2505,2505,2505,300
|
|
20240102,134500,506922230,2505,2505,2505,2505,200
|
|
20240102,134400,506421230,2505,2505,2505,2505,1
|
|
20240102,134300,506418725,2505,2505,2505,2505,2
|
|
20240102,134200,506413715,2505,2505,2505,2505,6160
|
|
20240102,134100,490982915,2500,2500,2500,2500,0
|
|
20240102,134000,490982915,2500,2500,2500,2500,0
|
|
20240102,133900,490982915,2500,2500,2500,2495,2769
|
|
20240102,133800,484060760,2495,2495,2495,2495,100
|
|
20240102,133700,483811260,2500,2500,2500,2500,3
|
|
20240102,133600,483803760,2500,2500,2500,2500,20
|
|
20240102,133500,483753760,2500,2500,2500,2500,1
|
|
20240102,133400,483751260,2500,2500,2500,2500,510
|
|
20240102,133300,482476260,2500,2500,2500,2500,1211
|
|
20240102,133200,479448760,2500,2500,2500,2500,402
|
|
20240102,133100,478443760,2495,2495,2495,2495,1579
|
|
20240102,133000,474504155,2500,2500,2500,2500,0
|
|
20240102,132900,474504155,2500,2500,2500,2500,100
|
|
20240102,132800,474254155,2495,2495,2495,2495,782
|
|
20240102,132700,472303065,2495,2500,2500,2495,4055
|
|
20240102,132600,462185565,2500,2500,2500,2500,906
|
|
20240102,132500,459920565,2500,2500,2500,2500,1000
|
|
20240102,132400,457420565,2505,2500,2505,2500,374
|
|
20240102,132300,456485555,2505,2505,2505,2505,2184
|
|
20240102,132200,451014635,2505,2505,2505,2505,0
|
|
20240102,132100,451014635,2505,2505,2505,2505,399
|
|
20240102,132000,450015140,2505,2505,2505,2505,0
|
|
20240102,131900,450015140,2505,2500,2505,2495,2017
|
|
20240102,131800,444979630,2505,2505,2505,2505,1
|
|
20240102,131700,444977125,2500,2500,2500,2500,0
|
|
20240102,131600,444977125,2500,2500,2500,2500,4450
|
|
20240102,131500,433852125,2500,2500,2500,2500,0
|
|
20240102,131400,433852125,2500,2500,2500,2500,0
|
|
20240102,131300,433852125,2500,2500,2500,2500,653
|
|
20240102,131200,432219625,2500,2500,2500,2500,388
|
|
20240102,131100,431249625,2500,2500,2500,2500,0
|
|
20240102,131000,431249625,2500,2500,2500,2500,2400
|
|
20240102,130900,425249625,2505,2505,2505,2505,0
|
|
20240102,130800,425249625,2505,2505,2505,2505,0
|
|
20240102,130700,425249625,2505,2505,2505,2505,206
|
|
20240102,130600,424733595,2505,2505,2505,2505,200
|
|
20240102,130500,424232595,2505,2500,2505,2500,5680
|
|
20240102,130400,410032580,2500,2500,2500,2500,1037
|
|
20240102,130300,407440080,2500,2500,2500,2500,0
|
|
20240102,130200,407440080,2500,2500,2500,2500,300
|
|
20240102,130100,406690080,2500,2500,2500,2500,230
|
|
20240102,130000,406115080,2500,2500,2500,2500,100
|
|
20240102,125900,405865080,2500,2500,2500,2500,100
|
|
20240102,125800,405615080,2500,2500,2500,2500,50
|
|
20240102,125700,405490080,2500,2500,2500,2500,0
|
|
20240102,125600,405490080,2500,2495,2500,2495,503
|
|
20240102,125500,404235085,2495,2495,2495,2495,999
|
|
20240102,125400,401742580,2495,2495,2495,2495,300
|
|
20240102,125300,400994080,2500,2500,2500,2500,32
|
|
20240102,125200,400914080,2500,2500,2500,2500,26
|
|
20240102,125100,400849080,2500,2500,2500,2500,20
|
|
20240102,125000,400799080,2500,2500,2500,2500,0
|
|
20240102,124900,400799080,2500,2500,2500,2500,1659
|
|
20240102,124800,396651580,2500,2500,2500,2500,6001
|
|
20240102,124700,381649080,2500,2500,2500,2500,0
|
|
20240102,124600,381649080,2500,2500,2500,2500,400
|
|
20240102,124500,380649080,2500,2500,2500,2500,1051
|
|
20240102,124400,378021580,2500,2495,2500,2495,1395
|
|
20240102,124300,374538580,2495,2495,2495,2490,611
|
|
20240102,124200,373014190,2495,2495,2495,2495,1136
|
|
20240102,124100,370179870,2500,2500,2500,2500,1
|
|
20240102,124000,370177370,2495,2495,2495,2495,98
|
|
20240102,123900,369932860,2500,2500,2500,2500,1
|
|
20240102,123800,369930360,2500,2500,2500,2500,1
|
|
20240102,123700,369927860,2495,2495,2495,2495,250
|
|
20240102,123600,369304110,2495,2495,2495,2495,130
|
|
20240102,123500,368979760,2500,2500,2500,2500,1
|
|
20240102,123400,368977260,2495,2495,2495,2495,97
|
|
20240102,123300,368735245,2495,2495,2495,2495,1
|
|
20240102,123200,368732750,2495,2495,2495,2495,1
|
|
20240102,123100,368730255,2495,2495,2495,2495,8
|
|
20240102,123000,368710295,2495,2495,2495,2495,500
|
|
20240102,122900,367462795,2500,2495,2500,2495,41
|
|
20240102,122800,367360370,2500,2500,2500,2500,0
|
|
20240102,122700,367360370,2500,2500,2500,2500,122
|
|
20240102,122600,367055370,2500,2500,2500,2500,150
|
|
20240102,122500,366680370,2500,2495,2500,2495,413
|
|
20240102,122400,365649870,2500,2500,2500,2500,1000
|
|
20240102,122300,363149870,2500,2500,2500,2500,0
|
|
20240102,122200,363149870,2500,2500,2500,2500,100
|
|
20240102,122100,362899870,2500,2500,2500,2500,10
|
|
20240102,122000,362874870,2490,2490,2500,2490,652
|
|
20240102,121900,361251370,2490,2500,2500,2490,4168
|
|
20240102,121800,350864105,2500,2500,2500,2495,424
|
|
20240102,121700,349804205,2500,2500,2505,2500,18572
|
|
20240102,121600,303373940,2500,2500,2500,2500,1
|
|
20240102,121500,303371440,2495,2495,2495,2495,1799
|
|
20240102,121400,298882935,2495,2500,2500,2495,953
|
|
20240102,121300,296501690,2500,2495,2500,2495,453
|
|
20240102,121200,295370440,2495,2495,2495,2495,298
|
|
20240102,121100,294626930,2495,2495,2495,2495,123
|
|
20240102,121000,294320045,2495,2490,2495,2490,1416
|
|
20240102,120900,290787250,2495,2495,2495,2495,1038
|
|
20240102,120800,288197440,2490,2495,2495,2490,32
|
|
20240102,120700,288117605,2495,2495,2495,2495,4277
|
|
20240102,120600,277446490,2495,2495,2495,2495,54
|
|
20240102,120500,277311760,2495,2495,2495,2495,0
|
|
20240102,120400,277311760,2495,2495,2495,2495,40
|
|
20240102,120300,277211960,2495,2495,2495,2495,22
|
|
20240102,120200,277157070,2495,2495,2495,2490,922
|
|
20240102,120100,274856685,2495,2495,2495,2495,21
|
|
20240102,120000,274804290,2495,2495,2495,2495,400
|
|
20240102,115900,273806290,2495,2500,2500,2495,761
|
|
20240102,115800,271906845,2500,2500,2500,2500,1260
|
|
20240102,115700,268756845,2500,2490,2500,2490,7538
|
|
20240102,115600,249948720,2490,2490,2490,2490,6684
|
|
20240102,115500,233305560,2490,2480,2490,2480,570
|
|
20240102,115400,231887710,2485,2480,2485,2480,1310
|
|
20240102,115300,228637360,2485,2485,2485,2485,604
|
|
20240102,115200,227136420,2485,2485,2485,2485,0
|
|
20240102,115100,227136420,2485,2485,2485,2485,500
|
|
20240102,115000,225893920,2485,2485,2485,2485,0
|
|
20240102,114900,225893920,2485,2485,2485,2485,0
|
|
20240102,114800,225893920,2485,2485,2485,2485,10
|
|
20240102,114700,225869070,2485,2480,2485,2480,4318
|
|
20240102,114600,215141215,2480,2480,2480,2480,0
|
|
20240102,114500,215141215,2480,2480,2480,2480,0
|
|
20240102,114400,215141215,2480,2480,2480,2480,220
|
|
20240102,114300,214595615,2480,2475,2480,2475,81
|
|
20240102,114200,214394930,2480,2480,2480,2480,0
|
|
20240102,114100,214394930,2480,2480,2480,2480,0
|
|
20240102,114000,214394930,2480,2480,2480,2480,1148
|
|
20240102,113900,211547890,2480,2480,2480,2480,1
|
|
20240102,113800,211545410,2480,2480,2480,2480,1
|
|
20240102,113700,211542930,2480,2480,2480,2480,150
|
|
20240102,113600,211170930,2480,2480,2480,2480,43
|
|
20240102,113500,211064290,2480,2480,2480,2480,1408
|
|
20240102,113400,207572450,2480,2480,2480,2480,31
|
|
20240102,113300,207495570,2480,2480,2480,2480,69
|
|
20240102,113200,207324450,2480,2480,2480,2480,0
|
|
20240102,113100,207324450,2480,2480,2480,2480,0
|
|
20240102,113000,207324450,2480,2480,2480,2480,0
|
|
20240102,112900,207324450,2480,2480,2480,2480,2
|
|
20240102,112800,207319490,2480,2480,2480,2480,1
|
|
20240102,112700,207317010,2480,2480,2480,2480,2019
|
|
20240102,112600,202309890,2475,2475,2475,2475,132
|
|
20240102,112500,201983190,2475,2475,2475,2475,0
|
|
20240102,112400,201983190,2475,2475,2475,2475,10
|
|
20240102,112300,201958440,2475,2475,2475,2475,1434
|
|
20240102,112200,198409290,2475,2475,2475,2475,0
|
|
20240102,112100,198409290,2475,2475,2475,2475,10
|
|
20240102,112000,198384540,2465,2465,2465,2465,0
|
|
20240102,111900,198384540,2465,2470,2470,2465,3000
|
|
20240102,111800,190974640,2470,2470,2480,2470,291
|
|
20240102,111700,190255860,2470,2470,2470,2470,0
|
|
20240102,111600,190255860,2470,2470,2470,2470,90
|
|
20240102,111500,190033560,2470,2470,2470,2470,0
|
|
20240102,111400,190033560,2470,2470,2470,2470,0
|
|
20240102,111300,190033560,2470,2470,2470,2470,400
|
|
20240102,111200,189045560,2470,2470,2470,2470,3000
|
|
20240102,111100,181635560,2480,2480,2480,2480,0
|
|
20240102,111000,181635560,2480,2470,2480,2470,7020
|
|
20240102,110900,164295960,2480,2480,2480,2480,2
|
|
20240102,110800,164291000,2470,2470,2470,2470,29
|
|
20240102,110700,164219370,2470,2470,2470,2470,900
|
|
20240102,110600,161996370,2480,2480,2480,2480,21
|
|
20240102,110500,161944290,2480,2480,2480,2480,90
|
|
20240102,110400,161721090,2480,2480,2480,2480,9
|
|
20240102,110300,161698770,2480,2470,2480,2470,201
|
|
20240102,110200,161202290,2470,2480,2480,2470,516
|
|
20240102,110100,159924765,2480,2480,2480,2480,100
|
|
20240102,110000,159676765,2485,2485,2485,2485,100
|
|
20240102,105900,159428265,2485,2485,2485,2485,0
|
|
20240102,105800,159428265,2485,2470,2485,2470,572
|
|
20240102,105700,158010795,2480,2475,2480,2475,20593
|
|
20240102,105600,107043070,2475,2475,2475,2475,2100
|
|
20240102,105500,101845570,2475,2475,2475,2475,121
|
|
20240102,105400,101546095,2470,2470,2470,2470,0
|
|
20240102,105300,101546095,2470,2470,2470,2470,0
|
|
20240102,105200,101546095,2470,2475,2475,2470,236
|
|
20240102,105100,100962570,2475,2475,2475,2475,1075
|
|
20240102,105000,98301945,2475,2475,2475,2475,2
|
|
20240102,104900,98296995,2485,2485,2485,2485,4
|
|
20240102,104800,98287055,2485,2485,2485,2480,99
|
|
20240102,104700,98041140,2485,2480,2485,2480,43
|
|
20240102,104600,97934435,2480,2480,2485,2480,590
|
|
20240102,104500,96471185,2480,2480,2480,2480,1020
|
|
20240102,104400,93941585,2480,2480,2480,2480,0
|
|
20240102,104300,93941585,2480,2480,2480,2480,30
|
|
20240102,104200,93867185,2480,2485,2485,2480,1480
|
|
20240102,104100,90194260,2485,2480,2485,2480,2630
|
|
20240102,104000,83662360,2475,2475,2475,2475,855
|
|
20240102,103900,81546235,2475,2465,2475,2465,3926
|
|
20240102,103800,71849125,2465,2465,2465,2465,10
|
|
20240102,103700,71824475,2465,2465,2470,2465,538
|
|
20240102,103600,70498245,2465,2465,2465,2465,1
|
|
20240102,103500,70495780,2465,2465,2465,2465,36
|
|
20240102,103400,70407040,2465,2470,2470,2465,551
|
|
20240102,103300,69046895,2470,2470,2470,2470,220
|
|
20240102,103200,68503495,2465,2465,2465,2465,0
|
|
20240102,103100,68503495,2465,2465,2465,2465,50
|
|
20240102,103000,68380245,2460,2460,2460,2460,50
|
|
20240102,102900,68257245,2455,2460,2460,2455,993
|
|
20240102,102800,65814880,2455,2455,2455,2455,2020
|
|
20240102,102700,60855780,2455,2455,2455,2455,0
|
|
20240102,102600,60855780,2455,2455,2455,2455,186
|
|
20240102,102500,60399150,2460,2460,2460,2460,1272
|
|
20240102,102400,57270030,2460,2460,2460,2460,1
|
|
20240102,102300,57267570,2475,2470,2475,2460,379
|
|
20240102,102200,56331090,2475,2475,2475,2475,0
|
|
20240102,102100,56331090,2475,2475,2475,2475,501
|
|
20240102,102000,55091115,2475,2475,2475,2475,0
|
|
20240102,101900,55091115,2475,2475,2475,2475,10
|
|
20240102,101800,55066365,2475,2475,2475,2475,3
|
|
20240102,101700,55058940,2475,2475,2475,2475,769
|
|
20240102,101600,53155665,2475,2460,2475,2460,508
|
|
20240102,101500,51905865,2460,2460,2460,2460,250
|
|
20240102,101400,51290865,2460,2460,2460,2460,1965
|
|
20240102,101300,46456965,2460,2465,2465,2460,76
|
|
20240102,101200,46270000,2450,2485,2485,2450,1780
|
|
20240102,101100,41890540,2485,2480,2485,2480,1000
|
|
20240102,101000,39407770,2470,2470,2470,2465,595
|
|
20240102,100900,37939620,2470,2470,2470,2470,13
|
|
20240102,100800,37907510,2470,2475,2475,2470,182
|
|
20240102,100700,37457065,2460,2465,2465,2460,1586
|
|
20240102,100600,33555495,2460,2480,2480,2460,3244
|
|
20240102,100500,25523595,2490,2490,2490,2490,50
|
|
20240102,100400,25399095,2490,2480,2490,2480,1435
|
|
20240102,100300,21829100,2480,2465,2480,2465,2952
|
|
20240102,100200,14513190,2465,2465,2465,2450,3581
|
|
20240102,100100,5724000,2460,2455,2460,2455,767
|
|
20240102,100000,3838470,2455,2465,2465,2455,1558
|