571 lines
27 KiB
CSV
571 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192800,502028805,2650,2650,2650,2650,16649
|
|
20240102,192700,502028805,2650,2650,2650,2650,0
|
|
20240102,192600,502028805,2650,2650,2650,2650,0
|
|
20240102,192500,502028805,2650,2650,2650,2650,0
|
|
20240102,192400,502028805,2650,2650,2650,2650,0
|
|
20240102,192300,502028805,2650,2650,2650,2650,0
|
|
20240102,192200,502028805,2650,2650,2650,2650,0
|
|
20240102,192100,502028805,2650,2650,2650,2650,0
|
|
20240102,192000,502028805,2650,2650,2650,2650,0
|
|
20240102,191900,502028805,2650,2650,2650,2650,0
|
|
20240102,191800,502028805,2650,2650,2650,2650,0
|
|
20240102,191700,502028805,2650,2650,2650,2650,0
|
|
20240102,191600,502028805,2650,2650,2650,2650,0
|
|
20240102,191500,502028805,2650,2650,2650,2650,0
|
|
20240102,191400,502028805,2650,2650,2650,2650,0
|
|
20240102,191300,502028805,2650,2650,2650,2650,0
|
|
20240102,191200,502028805,2650,2650,2650,2650,0
|
|
20240102,191100,502028805,2650,2650,2650,2650,0
|
|
20240102,191000,502028805,2650,2650,2650,2650,0
|
|
20240102,190900,502028805,2650,2650,2650,2650,0
|
|
20240102,190800,502028805,2650,2650,2650,2650,0
|
|
20240102,190700,502028805,2650,2650,2650,2650,0
|
|
20240102,190600,502028805,2650,2650,2650,2650,0
|
|
20240102,190500,502028805,2650,2650,2650,2650,0
|
|
20240102,190400,502028805,2650,2650,2650,2650,0
|
|
20240102,190300,502028805,2650,2650,2650,2650,0
|
|
20240102,190200,502028805,2650,2650,2650,2650,0
|
|
20240102,190100,502028805,2650,2650,2650,2650,0
|
|
20240102,190000,502028805,2650,2650,2650,2650,0
|
|
20240102,185900,502028805,2650,2650,2650,2650,0
|
|
20240102,185800,502028805,2650,2650,2650,2650,16649
|
|
20240102,185700,502028805,2650,2650,2650,2650,0
|
|
20240102,185600,502028805,2650,2650,2650,2650,0
|
|
20240102,185500,502028805,2650,2650,2650,2650,0
|
|
20240102,185400,502028805,2650,2650,2650,2650,0
|
|
20240102,185300,502028805,2650,2650,2650,2650,0
|
|
20240102,185200,502028805,2650,2650,2650,2650,0
|
|
20240102,185100,502028805,2650,2650,2650,2650,0
|
|
20240102,185000,502028805,2650,2650,2650,2650,0
|
|
20240102,184900,502028805,2650,2650,2650,2650,0
|
|
20240102,184800,502028805,2650,2650,2650,2650,0
|
|
20240102,184700,502028805,2650,2650,2650,2650,0
|
|
20240102,184600,502028805,2650,2650,2650,2650,0
|
|
20240102,184500,502028805,2650,2650,2650,2650,0
|
|
20240102,184400,502028805,2650,2650,2650,2650,0
|
|
20240102,184300,502028805,2650,2650,2650,2650,0
|
|
20240102,184200,502028805,2650,2650,2650,2650,0
|
|
20240102,184100,502028805,2650,2650,2650,2650,0
|
|
20240102,184000,502028805,2650,2650,2650,2650,0
|
|
20240102,183900,502028805,2650,2650,2650,2650,0
|
|
20240102,183800,502028805,2650,2650,2650,2650,0
|
|
20240102,183700,502028805,2650,2650,2650,2650,0
|
|
20240102,183600,502028805,2650,2650,2650,2650,0
|
|
20240102,183500,502028805,2650,2650,2650,2650,0
|
|
20240102,183400,502028805,2650,2650,2650,2650,0
|
|
20240102,183300,502028805,2650,2650,2650,2650,0
|
|
20240102,183200,502028805,2650,2650,2650,2650,0
|
|
20240102,183100,502028805,2650,2650,2650,2650,0
|
|
20240102,183000,502028805,2650,2650,2650,2650,0
|
|
20240102,182900,502028805,2650,2650,2650,2650,0
|
|
20240102,182800,502028805,2650,2650,2650,2650,16649
|
|
20240102,182700,502028805,2650,2650,2650,2650,0
|
|
20240102,182600,502028805,2650,2650,2650,2650,0
|
|
20240102,182500,502028805,2650,2650,2650,2650,0
|
|
20240102,182400,502028805,2650,2650,2650,2650,0
|
|
20240102,182300,502028805,2650,2650,2650,2650,0
|
|
20240102,182200,502028805,2650,2650,2650,2650,0
|
|
20240102,182100,502028805,2650,2650,2650,2650,0
|
|
20240102,182000,502028805,2650,2650,2650,2650,0
|
|
20240102,181900,502028805,2650,2650,2650,2650,0
|
|
20240102,181800,502028805,2650,2650,2650,2650,0
|
|
20240102,181700,502028805,2650,2650,2650,2650,0
|
|
20240102,181600,502028805,2650,2650,2650,2650,0
|
|
20240102,181500,502028805,2650,2650,2650,2650,0
|
|
20240102,181400,502028805,2650,2650,2650,2650,0
|
|
20240102,181300,502028805,2650,2650,2650,2650,0
|
|
20240102,181200,502028805,2650,2650,2650,2650,0
|
|
20240102,181100,502028805,2650,2650,2650,2650,0
|
|
20240102,181000,502028805,2650,2650,2650,2650,0
|
|
20240102,180900,502028805,2650,2650,2650,2650,0
|
|
20240102,180800,502028805,2650,2650,2650,2650,0
|
|
20240102,180700,502028805,2650,2650,2650,2650,0
|
|
20240102,180600,502028805,2650,2650,2650,2650,0
|
|
20240102,180500,502028805,2650,2650,2650,2650,0
|
|
20240102,180400,502028805,2650,2650,2650,2650,0
|
|
20240102,180300,502028805,2650,2650,2650,2650,0
|
|
20240102,180200,502028805,2650,2650,2650,2650,0
|
|
20240102,180100,502028805,2650,2650,2650,2650,0
|
|
20240102,180000,502028805,2650,2650,2650,2650,0
|
|
20240102,175900,502028805,2650,2650,2650,2650,0
|
|
20240102,175800,502028805,2650,2650,2650,2650,16649
|
|
20240102,175700,502028805,2650,2650,2650,2650,0
|
|
20240102,175600,502028805,2650,2650,2650,2650,0
|
|
20240102,175500,502028805,2650,2650,2650,2650,0
|
|
20240102,175400,502028805,2650,2650,2650,2650,0
|
|
20240102,175300,502028805,2650,2650,2650,2650,0
|
|
20240102,175200,502028805,2650,2650,2650,2650,0
|
|
20240102,175100,502028805,2650,2650,2650,2650,0
|
|
20240102,175000,502028805,2650,2650,2650,2650,0
|
|
20240102,174900,502028805,2650,2650,2650,2650,0
|
|
20240102,174800,502028805,2650,2650,2650,2650,0
|
|
20240102,174700,502028805,2650,2650,2650,2650,0
|
|
20240102,174600,502028805,2650,2650,2650,2650,0
|
|
20240102,174500,502028805,2650,2650,2650,2650,0
|
|
20240102,174400,502028805,2650,2650,2650,2650,0
|
|
20240102,174300,502028805,2650,2650,2650,2650,0
|
|
20240102,174200,502028805,2650,2650,2650,2650,0
|
|
20240102,174100,502028805,2650,2650,2650,2650,0
|
|
20240102,174000,502028805,2650,2650,2650,2650,0
|
|
20240102,173900,502028805,2650,2650,2650,2650,0
|
|
20240102,173800,502028805,2650,2650,2650,2650,0
|
|
20240102,173700,502028805,2650,2650,2650,2650,0
|
|
20240102,173600,502028805,2650,2650,2650,2650,0
|
|
20240102,173500,502028805,2650,2650,2650,2650,0
|
|
20240102,173400,502028805,2650,2650,2650,2650,0
|
|
20240102,173300,502028805,2650,2650,2650,2650,0
|
|
20240102,173200,502028805,2650,2650,2650,2650,0
|
|
20240102,173100,502028805,2650,2650,2650,2650,0
|
|
20240102,173000,502028805,2650,2650,2650,2650,0
|
|
20240102,172900,502028805,2650,2650,2650,2650,0
|
|
20240102,172800,502028805,2650,2650,2650,2650,16649
|
|
20240102,172700,502028805,2650,2650,2650,2650,0
|
|
20240102,172600,502028805,2650,2650,2650,2650,0
|
|
20240102,172500,502028805,2650,2650,2650,2650,0
|
|
20240102,172400,502028805,2650,2650,2650,2650,0
|
|
20240102,172300,502028805,2650,2650,2650,2650,0
|
|
20240102,172200,502028805,2650,2650,2650,2650,0
|
|
20240102,172100,502028805,2650,2650,2650,2650,0
|
|
20240102,172000,502028805,2650,2650,2650,2650,0
|
|
20240102,171900,502028805,2650,2650,2650,2650,0
|
|
20240102,171800,502028805,2650,2650,2650,2650,0
|
|
20240102,171700,502028805,2650,2650,2650,2650,0
|
|
20240102,171600,502028805,2650,2650,2650,2650,0
|
|
20240102,171500,502028805,2650,2650,2650,2650,0
|
|
20240102,171400,502028805,2650,2650,2650,2650,0
|
|
20240102,171300,502028805,2650,2650,2650,2650,0
|
|
20240102,171200,502028805,2650,2650,2650,2650,0
|
|
20240102,171100,502028805,2650,2650,2650,2650,0
|
|
20240102,171000,502028805,2650,2650,2650,2650,0
|
|
20240102,170900,502028805,2650,2650,2650,2650,0
|
|
20240102,170800,502028805,2650,2650,2650,2650,0
|
|
20240102,170700,502028805,2650,2650,2650,2650,0
|
|
20240102,170600,502028805,2650,2650,2650,2650,0
|
|
20240102,170500,502028805,2650,2650,2650,2650,0
|
|
20240102,170400,502028805,2650,2650,2650,2650,0
|
|
20240102,170300,502028805,2650,2650,2650,2650,0
|
|
20240102,170200,502028805,2650,2650,2650,2650,0
|
|
20240102,170100,502028805,2650,2650,2650,2650,0
|
|
20240102,170000,502028805,2650,2650,2650,2650,0
|
|
20240102,165900,502028805,2650,2650,2650,2650,0
|
|
20240102,165800,502028805,2650,2650,2650,2650,16649
|
|
20240102,165700,502028805,2650,2650,2650,2650,0
|
|
20240102,165600,502028805,2650,2650,2650,2650,0
|
|
20240102,165500,502028805,2650,2650,2650,2650,0
|
|
20240102,165400,502028805,2650,2650,2650,2650,0
|
|
20240102,165300,502028805,2650,2650,2650,2650,0
|
|
20240102,165200,502028805,2650,2650,2650,2650,0
|
|
20240102,165100,502028805,2650,2650,2650,2650,0
|
|
20240102,165000,502028805,2650,2650,2650,2650,0
|
|
20240102,164900,502028805,2650,2650,2650,2650,0
|
|
20240102,164800,502028805,2650,2650,2650,2650,0
|
|
20240102,164700,502028805,2650,2650,2650,2650,0
|
|
20240102,164600,502028805,2650,2650,2650,2650,0
|
|
20240102,164500,502028805,2650,2650,2650,2650,0
|
|
20240102,164400,502028805,2650,2650,2650,2650,0
|
|
20240102,164300,502028805,2650,2650,2650,2650,0
|
|
20240102,164200,502028805,2650,2650,2650,2650,0
|
|
20240102,164100,502028805,2650,2650,2650,2650,0
|
|
20240102,164000,502028805,2650,2650,2650,2650,0
|
|
20240102,163900,502028805,2650,2650,2650,2650,0
|
|
20240102,163800,502028805,2650,2650,2650,2650,0
|
|
20240102,163700,502028805,2650,2650,2650,2650,0
|
|
20240102,163600,502028805,2650,2650,2650,2650,0
|
|
20240102,163500,502028805,2650,2650,2650,2650,0
|
|
20240102,163400,502028805,2650,2650,2650,2650,0
|
|
20240102,163300,502028805,2650,2650,2650,2650,0
|
|
20240102,163200,502028805,2650,2650,2650,2650,0
|
|
20240102,163100,502028805,2650,2650,2650,2650,0
|
|
20240102,163000,502028805,2650,2650,2650,2650,0
|
|
20240102,162900,502028805,2650,2650,2650,2650,0
|
|
20240102,162800,502028805,2650,2650,2650,2650,16649
|
|
20240102,162700,502028805,2650,2650,2650,2650,0
|
|
20240102,162600,502028805,2650,2650,2650,2650,0
|
|
20240102,162500,502028805,2650,2650,2650,2650,0
|
|
20240102,162400,502028805,2650,2650,2650,2650,0
|
|
20240102,162300,502028805,2650,2650,2650,2650,0
|
|
20240102,162200,502028805,2650,2650,2650,2650,0
|
|
20240102,162100,502028805,2650,2650,2650,2650,0
|
|
20240102,162000,502028805,2650,2650,2650,2650,0
|
|
20240102,161900,502028805,2650,2650,2650,2650,0
|
|
20240102,161800,502028805,2650,2650,2650,2650,0
|
|
20240102,161700,502028805,2650,2650,2650,2650,0
|
|
20240102,161600,502028805,2650,2650,2650,2650,0
|
|
20240102,161500,502028805,2650,2650,2650,2650,0
|
|
20240102,161400,502028805,2650,2650,2650,2650,0
|
|
20240102,161300,502028805,2650,2650,2650,2650,0
|
|
20240102,161200,502028805,2650,2650,2650,2650,0
|
|
20240102,161100,502028805,2650,2650,2650,2650,0
|
|
20240102,161000,502028805,2650,2650,2650,2650,0
|
|
20240102,160900,502028805,2650,2650,2650,2650,0
|
|
20240102,160800,502028805,2650,2650,2650,2650,0
|
|
20240102,160700,502028805,2650,2650,2650,2650,0
|
|
20240102,160600,502028805,2650,2650,2650,2650,0
|
|
20240102,160500,502028805,2650,2650,2650,2650,0
|
|
20240102,160400,502028805,2650,2650,2650,2650,0
|
|
20240102,160300,502028805,2650,2650,2650,2650,0
|
|
20240102,160200,502028805,2650,2650,2650,2650,0
|
|
20240102,160100,502028805,2650,2650,2650,2650,0
|
|
20240102,160000,502028805,2650,2650,2650,2650,0
|
|
20240102,155900,502028805,2650,2650,2650,2650,0
|
|
20240102,155800,502028805,2650,2650,2650,2650,16649
|
|
20240102,155700,502028805,2650,2650,2650,2650,0
|
|
20240102,155600,502028805,2650,2650,2650,2650,0
|
|
20240102,155500,502028805,2650,2650,2650,2650,0
|
|
20240102,155400,502028805,2650,2650,2650,2650,0
|
|
20240102,155300,502028805,2650,2650,2650,2650,0
|
|
20240102,155200,502028805,2650,2650,2650,2650,0
|
|
20240102,155100,502028805,2650,2650,2650,2650,0
|
|
20240102,155000,502028805,2650,2650,2650,2650,0
|
|
20240102,154900,502028805,2650,2650,2650,2650,0
|
|
20240102,154800,502028805,2650,2650,2650,2650,0
|
|
20240102,154700,502028805,2650,2650,2650,2650,0
|
|
20240102,154600,502028805,2650,2650,2650,2650,0
|
|
20240102,154500,502028805,2650,2650,2650,2650,0
|
|
20240102,154400,502028805,2650,2650,2650,2650,0
|
|
20240102,154300,502028805,2650,2650,2650,2650,0
|
|
20240102,154200,502028805,2650,2650,2650,2650,0
|
|
20240102,154100,502028805,2650,2650,2650,2650,0
|
|
20240102,154000,502028805,2650,2650,2650,2650,0
|
|
20240102,153900,502028805,2650,2650,2650,2650,0
|
|
20240102,153800,502028805,2650,2650,2650,2650,0
|
|
20240102,153700,502028805,2650,2650,2650,2650,0
|
|
20240102,153600,502028805,2650,2650,2650,2650,0
|
|
20240102,153500,502028805,2650,2650,2650,2650,0
|
|
20240102,153400,502028805,2650,2650,2650,2650,0
|
|
20240102,153300,502028805,2650,2650,2650,2650,0
|
|
20240102,153200,502028805,2650,2650,2650,2650,0
|
|
20240102,153100,502028805,2650,2650,2650,2650,0
|
|
20240102,153000,502028805,2650,2650,2650,2650,16649
|
|
20240102,152900,457908955,2655,2655,2655,2655,0
|
|
20240102,152800,457908955,2655,2655,2655,2655,0
|
|
20240102,152700,457908955,2655,2655,2655,2655,0
|
|
20240102,152600,457908955,2655,2655,2655,2655,0
|
|
20240102,152500,457908955,2655,2655,2655,2655,0
|
|
20240102,152400,457908955,2655,2655,2655,2655,0
|
|
20240102,152300,457908955,2655,2655,2655,2655,0
|
|
20240102,152200,457908955,2655,2655,2655,2655,0
|
|
20240102,152100,457908955,2655,2655,2655,2655,0
|
|
20240102,152000,457908955,2655,2655,2655,2655,0
|
|
20240102,151900,457908955,2655,2655,2655,2655,18
|
|
20240102,151800,457861165,2655,2655,2655,2655,2
|
|
20240102,151700,457855855,2655,2650,2655,2650,110
|
|
20240102,151600,457564105,2655,2655,2655,2655,200
|
|
20240102,151500,457033105,2655,2655,2655,2655,272
|
|
20240102,151400,456310945,2650,2655,2655,2650,553
|
|
20240102,151300,454844630,2650,2655,2655,2650,571
|
|
20240102,151200,453331225,2650,2650,2650,2650,50
|
|
20240102,151100,453198725,2650,2650,2650,2650,10
|
|
20240102,151000,453172225,2650,2650,2650,2650,1117
|
|
20240102,150900,450212175,2655,2655,2655,2655,144
|
|
20240102,150800,449829855,2655,2655,2655,2655,400
|
|
20240102,150700,448767855,2660,2655,2660,2655,2001
|
|
20240102,150600,443455195,2655,2655,2655,2655,850
|
|
20240102,150500,441198445,2655,2655,2655,2655,50
|
|
20240102,150400,441065695,2655,2655,2655,2655,0
|
|
20240102,150300,441065695,2655,2655,2655,2655,0
|
|
20240102,150200,441065695,2655,2655,2655,2655,380
|
|
20240102,150100,440056795,2660,2655,2660,2655,1010
|
|
20240102,150000,437370245,2655,2655,2655,2655,0
|
|
20240102,145900,437370245,2655,2655,2655,2655,52
|
|
20240102,145800,437232185,2660,2660,2660,2660,3
|
|
20240102,145700,437224205,2660,2655,2660,2655,102
|
|
20240102,145600,436953385,2660,2650,2660,2650,1672
|
|
20240102,145500,432522575,2655,2655,2655,2655,831
|
|
20240102,145400,430316270,2655,2660,2660,2655,13
|
|
20240102,145300,430281750,2655,2655,2655,2655,0
|
|
20240102,145200,430281750,2655,2655,2655,2655,100
|
|
20240102,145100,430016250,2660,2650,2660,2650,306
|
|
20240102,145000,429204305,2655,2655,2655,2655,2
|
|
20240102,144900,429198995,2660,2660,2660,2660,0
|
|
20240102,144800,429198995,2660,2655,2660,2655,110
|
|
20240102,144700,428906940,2655,2655,2655,2655,11
|
|
20240102,144600,428877735,2660,2655,2660,2655,1021
|
|
20240102,144500,426166975,2650,2655,2655,2650,279
|
|
20240102,144400,425427375,2655,2655,2655,2655,30
|
|
20240102,144300,425347725,2660,2660,2660,2660,0
|
|
20240102,144200,425347725,2660,2655,2660,2650,724
|
|
20240102,144100,423426555,2655,2655,2655,2655,0
|
|
20240102,144000,423426555,2655,2655,2655,2655,500
|
|
20240102,143900,422099055,2655,2655,2655,2655,1000
|
|
20240102,143800,419444055,2660,2660,2660,2660,0
|
|
20240102,143700,419444055,2660,2660,2660,2655,475
|
|
20240102,143600,418181140,2660,2655,2660,2655,501
|
|
20240102,143500,416850980,2655,2655,2655,2655,10
|
|
20240102,143400,416824430,2650,2650,2650,2650,0
|
|
20240102,143300,416824430,2650,2655,2655,2650,700
|
|
20240102,143200,414969335,2655,2655,2655,2655,239
|
|
20240102,143100,414334790,2660,2660,2660,2660,1
|
|
20240102,143000,414332130,2655,2655,2660,2655,17
|
|
20240102,142900,414286985,2655,2655,2655,2655,504
|
|
20240102,142800,412948865,2655,2655,2655,2655,98
|
|
20240102,142700,412688675,2655,2655,2660,2655,2687
|
|
20240102,142600,405554685,2655,2650,2655,2650,501
|
|
20240102,142500,404227030,2650,2655,2655,2650,1000
|
|
20240102,142400,401574530,2650,2650,2650,2650,753
|
|
20240102,142300,399579080,2650,2650,2650,2650,0
|
|
20240102,142200,399579080,2650,2650,2650,2650,1500
|
|
20240102,142100,395604080,2650,2650,2650,2650,6
|
|
20240102,142000,395588180,2655,2655,2655,2655,0
|
|
20240102,141900,395588180,2655,2655,2655,2655,0
|
|
20240102,141800,395588180,2655,2655,2655,2655,400
|
|
20240102,141700,394526180,2650,2650,2650,2650,300
|
|
20240102,141600,393731180,2650,2650,2650,2650,100
|
|
20240102,141500,393466180,2650,2645,2650,2645,6516
|
|
20240102,141400,376199285,2650,2650,2650,2650,857
|
|
20240102,141300,373928235,2650,2650,2650,2650,1518
|
|
20240102,141200,369905535,2645,2650,2650,2645,601
|
|
20240102,141100,368315885,2650,2645,2650,2645,767
|
|
20240102,141000,366283395,2650,2650,2650,2650,0
|
|
20240102,140900,366283395,2650,2650,2650,2650,0
|
|
20240102,140800,366283395,2650,2650,2650,2650,1200
|
|
20240102,140700,363103395,2650,2650,2650,2650,2
|
|
20240102,140600,363098095,2650,2650,2650,2650,0
|
|
20240102,140500,363098095,2650,2650,2650,2650,100
|
|
20240102,140400,362833095,2650,2650,2650,2650,0
|
|
20240102,140300,362833095,2650,2650,2650,2650,0
|
|
20240102,140200,362833095,2650,2650,2650,2650,1
|
|
20240102,140100,362830445,2645,2645,2645,2645,0
|
|
20240102,140000,362830445,2645,2645,2645,2645,0
|
|
20240102,135900,362830445,2645,2645,2645,2645,151
|
|
20240102,135800,362431050,2650,2650,2650,2650,1
|
|
20240102,135700,362428400,2650,2650,2650,2650,0
|
|
20240102,135600,362428400,2650,2650,2650,2650,0
|
|
20240102,135500,362428400,2650,2650,2650,2650,380
|
|
20240102,135400,361421400,2655,2655,2655,2655,10
|
|
20240102,135300,361394850,2650,2655,2655,2650,23
|
|
20240102,135200,361333835,2655,2655,2655,2655,80
|
|
20240102,135100,361121435,2655,2650,2655,2650,1264
|
|
20240102,135000,357771335,2655,2650,2655,2650,395
|
|
20240102,134900,356723620,2655,2655,2655,2655,0
|
|
20240102,134800,356723620,2655,2650,2655,2650,1620
|
|
20240102,134700,352430615,2650,2645,2650,2645,3500
|
|
20240102,134600,343163715,2645,2645,2645,2645,50
|
|
20240102,134500,343031465,2645,2645,2645,2645,0
|
|
20240102,134400,343031465,2645,2645,2645,2645,10
|
|
20240102,134300,343005015,2645,2645,2645,2645,7
|
|
20240102,134200,342986500,2645,2645,2645,2645,0
|
|
20240102,134100,342986500,2645,2645,2645,2645,400
|
|
20240102,134000,341928500,2645,2645,2645,2645,4
|
|
20240102,133900,341917920,2645,2645,2645,2645,0
|
|
20240102,133800,341917920,2645,2645,2645,2645,1
|
|
20240102,133700,341915275,2640,2640,2640,2640,155
|
|
20240102,133600,341506075,2650,2650,2650,2650,0
|
|
20240102,133500,341506075,2650,2650,2650,2650,0
|
|
20240102,133400,341506075,2650,2650,2650,2650,0
|
|
20240102,133300,341506075,2650,2645,2650,2645,860
|
|
20240102,133200,339231075,2645,2645,2645,2645,200
|
|
20240102,133100,338702075,2645,2645,2645,2645,1000
|
|
20240102,133000,336057075,2650,2650,2650,2650,0
|
|
20240102,132900,336057075,2650,2650,2650,2650,0
|
|
20240102,132800,336057075,2650,2645,2650,2645,715
|
|
20240102,132700,334165400,2645,2645,2645,2645,385
|
|
20240102,132600,333147075,2645,2645,2645,2645,3526
|
|
20240102,132500,323820805,2645,2645,2645,2645,305
|
|
20240102,132400,323014080,2645,2645,2645,2645,0
|
|
20240102,132300,323014080,2645,2645,2645,2645,0
|
|
20240102,132200,323014080,2645,2645,2645,2645,3150
|
|
20240102,132100,314682330,2645,2645,2645,2640,1862
|
|
20240102,132000,309757940,2645,2645,2645,2645,121
|
|
20240102,131900,309437895,2645,2645,2645,2645,2
|
|
20240102,131800,309432605,2640,2640,2640,2640,30
|
|
20240102,131700,309353405,2645,2645,2645,2645,1000
|
|
20240102,131600,306708405,2645,2645,2650,2645,1203
|
|
20240102,131500,303526465,2650,2650,2650,2650,0
|
|
20240102,131400,303526465,2650,2650,2650,2645,1317
|
|
20240102,131300,300040415,2650,2645,2650,2645,5
|
|
20240102,131200,300027185,2650,2650,2650,2650,0
|
|
20240102,131100,300027185,2650,2650,2650,2650,0
|
|
20240102,131000,300027185,2650,2650,2650,2650,0
|
|
20240102,130900,300027185,2650,2650,2650,2650,1
|
|
20240102,130800,300024535,2650,2650,2650,2650,0
|
|
20240102,130700,300024535,2650,2645,2650,2645,1032
|
|
20240102,130600,297294890,2645,2645,2650,2645,801
|
|
20240102,130500,295176240,2645,2645,2645,2645,770
|
|
20240102,130400,293139590,2645,2645,2645,2645,5900
|
|
20240102,130300,277534090,2650,2650,2655,2650,1111
|
|
20240102,130200,274589935,2650,2655,2655,2650,401
|
|
20240102,130100,273526780,2655,2650,2655,2650,14
|
|
20240102,130000,273489675,2650,2650,2650,2650,1
|
|
20240102,125900,273487025,2655,2655,2655,2655,0
|
|
20240102,125800,273487025,2655,2655,2655,2655,1941
|
|
20240102,125700,268333670,2655,2655,2655,2655,0
|
|
20240102,125600,268333670,2655,2655,2655,2655,5
|
|
20240102,125500,268320395,2655,2655,2655,2655,0
|
|
20240102,125400,268320395,2655,2655,2655,2655,0
|
|
20240102,125300,268320395,2655,2655,2655,2655,0
|
|
20240102,125200,268320395,2655,2650,2655,2650,4222
|
|
20240102,125100,257120985,2650,2655,2655,2650,2
|
|
20240102,125000,257115680,2650,2650,2650,2650,0
|
|
20240102,124900,257115680,2650,2650,2650,2650,5
|
|
20240102,124800,257102430,2650,2650,2650,2650,1800
|
|
20240102,124700,252332430,2655,2655,2655,2655,1
|
|
20240102,124600,252329775,2650,2655,2655,2645,664
|
|
20240102,124500,250571370,2650,2650,2650,2650,92
|
|
20240102,124400,250327570,2650,2650,2650,2650,100
|
|
20240102,124300,250062570,2650,2650,2650,2650,2183
|
|
20240102,124200,244277620,2650,2650,2650,2645,725
|
|
20240102,124100,242359370,2650,2650,2650,2650,1228
|
|
20240102,124000,239105170,2650,2650,2650,2650,0
|
|
20240102,123900,239105170,2650,2650,2650,2650,283
|
|
20240102,123800,238355220,2650,2650,2650,2650,0
|
|
20240102,123700,238355220,2650,2650,2650,2650,299
|
|
20240102,123600,237562870,2650,2650,2650,2650,298
|
|
20240102,123500,236773170,2650,2650,2650,2650,51
|
|
20240102,123400,236638020,2645,2650,2650,2645,291
|
|
20240102,123300,235867620,2650,2650,2650,2650,0
|
|
20240102,123200,235867620,2650,2650,2650,2650,1
|
|
20240102,123100,235864970,2645,2650,2650,2645,337
|
|
20240102,123000,234972105,2645,2650,2650,2645,38
|
|
20240102,122900,234871590,2650,2650,2650,2650,3
|
|
20240102,122800,234863640,2645,2645,2645,2645,300
|
|
20240102,122700,234070140,2650,2650,2650,2650,0
|
|
20240102,122600,234070140,2650,2650,2650,2650,0
|
|
20240102,122500,234070140,2650,2650,2650,2650,0
|
|
20240102,122400,234070140,2650,2650,2650,2650,0
|
|
20240102,122300,234070140,2650,2650,2650,2650,0
|
|
20240102,122200,234070140,2650,2650,2650,2650,1
|
|
20240102,122100,234067490,2645,2645,2645,2645,0
|
|
20240102,122000,234067490,2645,2645,2645,2645,0
|
|
20240102,121900,234067490,2645,2645,2645,2645,350
|
|
20240102,121800,233141740,2650,2650,2650,2650,0
|
|
20240102,121700,233141740,2650,2640,2650,2640,1331
|
|
20240102,121600,229627890,2650,2650,2650,2650,0
|
|
20240102,121500,229627890,2650,2650,2650,2650,1
|
|
20240102,121400,229625240,2645,2645,2645,2645,0
|
|
20240102,121300,229625240,2645,2645,2645,2645,1073
|
|
20240102,121200,226787155,2640,2640,2640,2640,0
|
|
20240102,121100,226787155,2640,2640,2640,2640,0
|
|
20240102,121000,226787155,2640,2640,2640,2640,0
|
|
20240102,120900,226787155,2640,2640,2640,2640,329
|
|
20240102,120800,225918595,2645,2645,2645,2645,97
|
|
20240102,120700,225662030,2645,2640,2645,2640,1036
|
|
20240102,120600,222922135,2645,2645,2645,2645,0
|
|
20240102,120500,222922135,2645,2645,2645,2645,5069
|
|
20240102,120400,209514630,2645,2650,2650,2645,117
|
|
20240102,120300,209204965,2650,2650,2650,2650,32
|
|
20240102,120200,209120165,2650,2650,2650,2650,1
|
|
20240102,120100,209117515,2650,2650,2650,2650,1000
|
|
20240102,120000,206467515,2645,2645,2645,2645,259
|
|
20240102,115900,205782460,2650,2650,2650,2650,5
|
|
20240102,115800,205769210,2650,2645,2650,2645,474
|
|
20240102,115700,204513590,2645,2645,2645,2645,0
|
|
20240102,115600,204513590,2645,2640,2645,2640,3338
|
|
20240102,115500,195689580,2645,2645,2645,2645,0
|
|
20240102,115400,195689580,2645,2645,2645,2645,189
|
|
20240102,115300,195189675,2645,2640,2645,2640,501
|
|
20240102,115200,193867030,2645,2640,2645,2640,111
|
|
20240102,115100,193573935,2645,2645,2645,2645,160
|
|
20240102,115000,193150735,2645,2645,2645,2645,150
|
|
20240102,114900,192753985,2645,2645,2645,2645,12
|
|
20240102,114800,192722245,2645,2645,2645,2645,0
|
|
20240102,114700,192722245,2645,2645,2645,2645,0
|
|
20240102,114600,192722245,2645,2645,2645,2645,0
|
|
20240102,114500,192722245,2645,2645,2645,2645,0
|
|
20240102,114400,192722245,2645,2640,2645,2640,202
|
|
20240102,114300,192188960,2645,2645,2645,2645,0
|
|
20240102,114200,192188960,2645,2645,2645,2645,0
|
|
20240102,114100,192188960,2645,2650,2650,2645,223
|
|
20240102,114000,191599105,2650,2650,2650,2650,0
|
|
20240102,113900,191599105,2650,2650,2650,2650,70
|
|
20240102,113800,191413605,2645,2650,2650,2645,101
|
|
20240102,113700,191145960,2645,2645,2645,2645,380
|
|
20240102,113600,190140860,2645,2645,2645,2645,0
|
|
20240102,113500,190140860,2645,2645,2645,2645,1
|
|
20240102,113400,190138215,2645,2645,2645,2645,418
|
|
20240102,113300,189032605,2650,2650,2650,2650,5
|
|
20240102,113200,189019355,2650,2645,2650,2645,2593
|
|
20240102,113100,182160865,2640,2640,2640,2640,1496
|
|
20240102,113000,178211425,2635,2635,2635,2635,182
|
|
20240102,112900,177731855,2640,2640,2640,2640,20
|
|
20240102,112800,177679055,2640,2640,2640,2640,10
|
|
20240102,112700,177652655,2635,2635,2635,2635,0
|
|
20240102,112600,177652655,2635,2635,2635,2635,785
|
|
20240102,112500,175584180,2625,2635,2635,2625,2
|
|
20240102,112400,175578920,2635,2630,2635,2630,101
|
|
20240102,112300,175313285,2630,2635,2635,2630,1178
|
|
20240102,112200,172215135,2635,2635,2635,2635,258
|
|
20240102,112100,171535305,2630,2630,2635,2630,548
|
|
20240102,112000,170094060,2630,2625,2630,2625,201
|
|
20240102,111900,169566430,2630,2630,2630,2630,20
|
|
20240102,111800,169513830,2630,2625,2630,2610,3694
|
|
20240102,111700,159864465,2630,2630,2630,2630,0
|
|
20240102,111600,159864465,2630,2630,2630,2630,1
|
|
20240102,111500,159861835,2615,2625,2625,2615,1076
|
|
20240102,111400,157037345,2625,2625,2625,2625,50
|
|
20240102,111300,156906095,2625,2620,2625,2615,9
|
|
20240102,111200,156882515,2625,2625,2625,2625,0
|
|
20240102,111100,156882515,2625,2625,2625,2625,20
|
|
20240102,111000,156830015,2625,2625,2625,2625,1
|
|
20240102,110900,156827390,2620,2620,2620,2620,0
|
|
20240102,110800,156827390,2620,2620,2620,2620,0
|
|
20240102,110700,156827390,2620,2620,2620,2620,239
|
|
20240102,110600,156201210,2620,2615,2620,2610,4001
|
|
20240102,110500,145757375,2620,2620,2620,2620,0
|
|
20240102,110400,145757375,2620,2620,2620,2620,0
|
|
20240102,110300,145757375,2620,2615,2620,2615,101
|
|
20240102,110200,145493255,2620,2620,2620,2620,20
|
|
20240102,110100,145440855,2620,2620,2620,2620,826
|
|
20240102,110000,143276735,2605,2620,2620,2605,2530
|
|
20240102,105900,136674000,2620,2620,2620,2620,10
|
|
20240102,105800,136647800,2620,2620,2620,2620,175
|
|
20240102,105700,136189300,2620,2620,2625,2620,255
|
|
20240102,105600,135521195,2625,2625,2625,2625,15
|
|
20240102,105500,135481820,2625,2625,2625,2625,100
|
|
20240102,105400,135219320,2625,2620,2625,2620,32
|
|
20240102,105300,135135470,2620,2620,2620,2620,5
|
|
20240102,105200,135122370,2620,2625,2625,2620,2
|
|
20240102,105100,135117125,2620,2625,2625,2620,53
|
|
20240102,105000,134978250,2625,2625,2625,2625,9
|
|
20240102,104900,134954625,2625,2620,2625,2620,301
|
|
20240102,104800,134165995,2620,2615,2620,2605,1622
|
|
20240102,104700,129936575,2620,2620,2620,2615,53
|
|
20240102,104600,129797960,2620,2615,2620,2615,501
|
|
20240102,104500,128487840,2620,2620,2620,2620,10
|
|
20240102,104400,128461640,2620,2615,2620,2615,402
|
|
20240102,104300,127410400,2625,2615,2625,2610,2809
|
|
20240102,104200,120068335,2615,2615,2615,2615,239
|
|
20240102,104100,119443350,2620,2620,2620,2620,0
|
|
20240102,104000,119443350,2620,2620,2620,2615,1596
|
|
20240102,103900,115264330,2620,2615,2620,2615,1183
|
|
20240102,103800,112166025,2620,2610,2620,2610,3361
|
|
20240102,103700,103371015,2610,2610,2610,2610,2500
|
|
20240102,103600,96846015,2620,2615,2620,2610,501
|
|
20240102,103500,95538275,2615,2620,2620,2615,1278
|
|
20240102,103400,92195795,2620,2620,2620,2620,719
|
|
20240102,103300,90312015,2625,2625,2625,2625,0
|
|
20240102,103200,90312015,2625,2625,2625,2625,1
|
|
20240102,103100,90309390,2625,2625,2625,2615,283
|
|
20240102,103000,89568285,2625,2620,2625,2620,3803
|
|
20240102,102900,79600850,2615,2620,2620,2615,1401
|
|
20240102,102800,75937230,2620,2620,2620,2620,10
|
|
20240102,102700,75911030,2620,2620,2620,2620,0
|
|
20240102,102600,75911030,2620,2615,2620,2610,597
|
|
20240102,102500,74349965,2610,2610,2610,2610,500
|
|
20240102,102400,73044965,2620,2620,2620,2620,1
|
|
20240102,102300,73042345,2615,2615,2615,2615,413
|
|
20240102,102200,71962350,2615,2615,2615,2615,1
|
|
20240102,102100,71959735,2615,2610,2615,2610,124
|
|
20240102,102000,71636090,2615,2610,2615,2610,704
|
|
20240102,101900,69796135,2615,2605,2615,2605,177
|
|
20240102,101800,69334520,2610,2620,2620,2610,521
|
|
20240102,101700,67974350,2610,2620,2620,2605,447
|
|
20240102,101600,66809815,2605,2610,2620,2605,502
|
|
20240102,101500,65501925,2610,2615,2615,2610,1407
|
|
20240102,101400,61828325,2625,2625,2625,2615,2209
|
|
20240102,101300,56050735,2625,2625,2625,2625,0
|
|
20240102,101200,56050735,2625,2625,2625,2615,827
|
|
20240102,101100,53884085,2625,2625,2625,2620,58
|
|
20240102,101000,53732080,2625,2630,2630,2625,36
|
|
20240102,100900,53637525,2625,2630,2630,2625,2430
|
|
20240102,100800,47253775,2630,2635,2635,2630,2346
|
|
20240102,100700,41083790,2630,2630,2635,2630,305
|
|
20240102,100600,40281390,2635,2635,2635,2635,104
|
|
20240102,100500,40007350,2635,2630,2635,2630,2148
|
|
20240102,100400,34350610,2635,2630,2635,2630,147
|
|
20240102,100300,33963965,2630,2630,2630,2630,749
|
|
20240102,100200,31994095,2625,2635,2635,2625,5439
|
|
20240102,100100,17674940,2635,2635,2635,2635,500
|
|
20240102,100000,16357440,2640,2640,2640,2640,6078
|