627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192400,62351035,2415,2415,2415,2415,710
|
|
20240103,192300,62351035,2415,2415,2415,2415,0
|
|
20240103,192200,62351035,2415,2415,2415,2415,0
|
|
20240103,192100,62351035,2415,2415,2415,2415,0
|
|
20240103,192000,62351035,2415,2415,2415,2415,0
|
|
20240103,191900,62351035,2415,2415,2415,2415,0
|
|
20240103,191800,62351035,2415,2415,2415,2415,0
|
|
20240103,191700,62351035,2415,2415,2415,2415,0
|
|
20240103,191600,62351035,2415,2415,2415,2415,0
|
|
20240103,191500,62351035,2415,2415,2415,2415,0
|
|
20240103,191400,62351035,2415,2415,2415,2415,0
|
|
20240103,191300,62351035,2415,2415,2415,2415,0
|
|
20240103,191200,62351035,2415,2415,2415,2415,0
|
|
20240103,191100,62351035,2415,2415,2415,2415,0
|
|
20240103,191000,62351035,2415,2415,2415,2415,0
|
|
20240103,190900,62351035,2415,2415,2415,2415,0
|
|
20240103,190800,62351035,2415,2415,2415,2415,0
|
|
20240103,190700,62351035,2415,2415,2415,2415,0
|
|
20240103,190600,62351035,2415,2415,2415,2415,0
|
|
20240103,190500,62351035,2415,2415,2415,2415,0
|
|
20240103,190400,62351035,2415,2415,2415,2415,0
|
|
20240103,190300,62351035,2415,2415,2415,2415,0
|
|
20240103,190200,62351035,2415,2415,2415,2415,0
|
|
20240103,190100,62351035,2415,2415,2415,2415,0
|
|
20240103,190000,62351035,2415,2415,2415,2415,0
|
|
20240103,185900,62351035,2415,2415,2415,2415,0
|
|
20240103,185800,62351035,2415,2415,2415,2415,0
|
|
20240103,185700,62351035,2415,2415,2415,2415,0
|
|
20240103,185600,62351035,2415,2415,2415,2415,0
|
|
20240103,185500,62351035,2415,2415,2415,2415,0
|
|
20240103,185400,62351035,2415,2415,2415,2415,710
|
|
20240103,185300,62351035,2415,2415,2415,2415,0
|
|
20240103,185200,62351035,2415,2415,2415,2415,0
|
|
20240103,185100,62351035,2415,2415,2415,2415,0
|
|
20240103,185000,62351035,2415,2415,2415,2415,0
|
|
20240103,184900,62351035,2415,2415,2415,2415,0
|
|
20240103,184800,62351035,2415,2415,2415,2415,0
|
|
20240103,184700,62351035,2415,2415,2415,2415,0
|
|
20240103,184600,62351035,2415,2415,2415,2415,0
|
|
20240103,184500,62351035,2415,2415,2415,2415,0
|
|
20240103,184400,62351035,2415,2415,2415,2415,0
|
|
20240103,184300,62351035,2415,2415,2415,2415,0
|
|
20240103,184200,62351035,2415,2415,2415,2415,0
|
|
20240103,184100,62351035,2415,2415,2415,2415,0
|
|
20240103,184000,62351035,2415,2415,2415,2415,0
|
|
20240103,183900,62351035,2415,2415,2415,2415,0
|
|
20240103,183800,62351035,2415,2415,2415,2415,0
|
|
20240103,183700,62351035,2415,2415,2415,2415,0
|
|
20240103,183600,62351035,2415,2415,2415,2415,0
|
|
20240103,183500,62351035,2415,2415,2415,2415,0
|
|
20240103,183400,62351035,2415,2415,2415,2415,0
|
|
20240103,183300,62351035,2415,2415,2415,2415,0
|
|
20240103,183200,62351035,2415,2415,2415,2415,0
|
|
20240103,183100,62351035,2415,2415,2415,2415,0
|
|
20240103,183000,62351035,2415,2415,2415,2415,0
|
|
20240103,182900,62351035,2415,2415,2415,2415,0
|
|
20240103,182800,62351035,2415,2415,2415,2415,0
|
|
20240103,182700,62351035,2415,2415,2415,2415,0
|
|
20240103,182600,62351035,2415,2415,2415,2415,0
|
|
20240103,182500,62351035,2415,2415,2415,2415,0
|
|
20240103,182400,62351035,2415,2415,2415,2415,710
|
|
20240103,182300,62351035,2415,2415,2415,2415,0
|
|
20240103,182200,62351035,2415,2415,2415,2415,0
|
|
20240103,182100,62351035,2415,2415,2415,2415,0
|
|
20240103,182000,62351035,2415,2415,2415,2415,0
|
|
20240103,181900,62351035,2415,2415,2415,2415,0
|
|
20240103,181800,62351035,2415,2415,2415,2415,0
|
|
20240103,181700,62351035,2415,2415,2415,2415,0
|
|
20240103,181600,62351035,2415,2415,2415,2415,0
|
|
20240103,181500,62351035,2415,2415,2415,2415,0
|
|
20240103,181400,62351035,2415,2415,2415,2415,0
|
|
20240103,181300,62351035,2415,2415,2415,2415,0
|
|
20240103,181200,62351035,2415,2415,2415,2415,0
|
|
20240103,181100,62351035,2415,2415,2415,2415,0
|
|
20240103,181000,62351035,2415,2415,2415,2415,0
|
|
20240103,180900,62351035,2415,2415,2415,2415,0
|
|
20240103,180800,62351035,2415,2415,2415,2415,0
|
|
20240103,180700,62351035,2415,2415,2415,2415,0
|
|
20240103,180600,62351035,2415,2415,2415,2415,0
|
|
20240103,180500,62351035,2415,2415,2415,2415,0
|
|
20240103,180400,62351035,2415,2415,2415,2415,0
|
|
20240103,180300,62351035,2415,2415,2415,2415,0
|
|
20240103,180200,62351035,2415,2415,2415,2415,0
|
|
20240103,180100,62351035,2415,2415,2415,2415,0
|
|
20240103,180000,62351035,2415,2415,2415,2415,0
|
|
20240103,175900,62351035,2415,2415,2415,2415,0
|
|
20240103,175800,62351035,2415,2415,2415,2415,0
|
|
20240103,175700,62351035,2415,2415,2415,2415,0
|
|
20240103,175600,62351035,2415,2415,2415,2415,0
|
|
20240103,175500,62351035,2415,2415,2415,2415,0
|
|
20240103,175400,62351035,2415,2415,2415,2415,710
|
|
20240103,175300,62351035,2415,2415,2415,2415,0
|
|
20240103,175200,62351035,2415,2415,2415,2415,0
|
|
20240103,175100,62351035,2415,2415,2415,2415,0
|
|
20240103,175000,62351035,2415,2415,2415,2415,0
|
|
20240103,174900,62351035,2415,2415,2415,2415,0
|
|
20240103,174800,62351035,2415,2415,2415,2415,0
|
|
20240103,174700,62351035,2415,2415,2415,2415,0
|
|
20240103,174600,62351035,2415,2415,2415,2415,0
|
|
20240103,174500,62351035,2415,2415,2415,2415,0
|
|
20240103,174400,62351035,2415,2415,2415,2415,0
|
|
20240103,174300,62351035,2415,2415,2415,2415,0
|
|
20240103,174200,62351035,2415,2415,2415,2415,0
|
|
20240103,174100,62351035,2415,2415,2415,2415,0
|
|
20240103,174000,62351035,2415,2415,2415,2415,0
|
|
20240103,173900,62351035,2415,2415,2415,2415,0
|
|
20240103,173800,62351035,2415,2415,2415,2415,0
|
|
20240103,173700,62351035,2415,2415,2415,2415,0
|
|
20240103,173600,62351035,2415,2415,2415,2415,0
|
|
20240103,173500,62351035,2415,2415,2415,2415,0
|
|
20240103,173400,62351035,2415,2415,2415,2415,0
|
|
20240103,173300,62351035,2415,2415,2415,2415,0
|
|
20240103,173200,62351035,2415,2415,2415,2415,0
|
|
20240103,173100,62351035,2415,2415,2415,2415,0
|
|
20240103,173000,62351035,2415,2415,2415,2415,0
|
|
20240103,172900,62351035,2415,2415,2415,2415,0
|
|
20240103,172800,62351035,2415,2415,2415,2415,0
|
|
20240103,172700,62351035,2415,2415,2415,2415,0
|
|
20240103,172600,62351035,2415,2415,2415,2415,0
|
|
20240103,172500,62351035,2415,2415,2415,2415,0
|
|
20240103,172400,62351035,2415,2415,2415,2415,710
|
|
20240103,172300,62351035,2415,2415,2415,2415,0
|
|
20240103,172200,62351035,2415,2415,2415,2415,0
|
|
20240103,172100,62351035,2415,2415,2415,2415,0
|
|
20240103,172000,62351035,2415,2415,2415,2415,0
|
|
20240103,171900,62351035,2415,2415,2415,2415,0
|
|
20240103,171800,62351035,2415,2415,2415,2415,0
|
|
20240103,171700,62351035,2415,2415,2415,2415,0
|
|
20240103,171600,62351035,2415,2415,2415,2415,0
|
|
20240103,171500,62351035,2415,2415,2415,2415,0
|
|
20240103,171400,62351035,2415,2415,2415,2415,0
|
|
20240103,171300,62351035,2415,2415,2415,2415,0
|
|
20240103,171200,62351035,2415,2415,2415,2415,0
|
|
20240103,171100,62351035,2415,2415,2415,2415,0
|
|
20240103,171000,62351035,2415,2415,2415,2415,0
|
|
20240103,170900,62351035,2415,2415,2415,2415,0
|
|
20240103,170800,62351035,2415,2415,2415,2415,0
|
|
20240103,170700,62351035,2415,2415,2415,2415,0
|
|
20240103,170600,62351035,2415,2415,2415,2415,0
|
|
20240103,170500,62351035,2415,2415,2415,2415,0
|
|
20240103,170400,62351035,2415,2415,2415,2415,0
|
|
20240103,170300,62351035,2415,2415,2415,2415,0
|
|
20240103,170200,62351035,2415,2415,2415,2415,0
|
|
20240103,170100,62351035,2415,2415,2415,2415,0
|
|
20240103,170000,62351035,2415,2415,2415,2415,0
|
|
20240103,165900,62351035,2415,2415,2415,2415,0
|
|
20240103,165800,62351035,2415,2415,2415,2415,0
|
|
20240103,165700,62351035,2415,2415,2415,2415,0
|
|
20240103,165600,62351035,2415,2415,2415,2415,0
|
|
20240103,165500,62351035,2415,2415,2415,2415,0
|
|
20240103,165400,62351035,2415,2415,2415,2415,710
|
|
20240103,165300,62351035,2415,2415,2415,2415,0
|
|
20240103,165200,62351035,2415,2415,2415,2415,0
|
|
20240103,165100,62351035,2415,2415,2415,2415,0
|
|
20240103,165000,62351035,2415,2415,2415,2415,0
|
|
20240103,164900,62351035,2415,2415,2415,2415,0
|
|
20240103,164800,62351035,2415,2415,2415,2415,0
|
|
20240103,164700,62351035,2415,2415,2415,2415,0
|
|
20240103,164600,62351035,2415,2415,2415,2415,0
|
|
20240103,164500,62351035,2415,2415,2415,2415,0
|
|
20240103,164400,62351035,2415,2415,2415,2415,0
|
|
20240103,164300,62351035,2415,2415,2415,2415,0
|
|
20240103,164200,62351035,2415,2415,2415,2415,0
|
|
20240103,164100,62351035,2415,2415,2415,2415,0
|
|
20240103,164000,62351035,2415,2415,2415,2415,0
|
|
20240103,163900,62351035,2415,2415,2415,2415,0
|
|
20240103,163800,62351035,2415,2415,2415,2415,0
|
|
20240103,163700,62351035,2415,2415,2415,2415,0
|
|
20240103,163600,62351035,2415,2415,2415,2415,0
|
|
20240103,163500,62351035,2415,2415,2415,2415,0
|
|
20240103,163400,62351035,2415,2415,2415,2415,0
|
|
20240103,163300,62351035,2415,2415,2415,2415,0
|
|
20240103,163200,62351035,2415,2415,2415,2415,0
|
|
20240103,163100,62351035,2415,2415,2415,2415,0
|
|
20240103,163000,62351035,2415,2415,2415,2415,0
|
|
20240103,162900,62351035,2415,2415,2415,2415,0
|
|
20240103,162800,62351035,2415,2415,2415,2415,0
|
|
20240103,162700,62351035,2415,2415,2415,2415,0
|
|
20240103,162600,62351035,2415,2415,2415,2415,0
|
|
20240103,162500,62351035,2415,2415,2415,2415,0
|
|
20240103,162400,62351035,2415,2415,2415,2415,710
|
|
20240103,162300,62351035,2415,2415,2415,2415,0
|
|
20240103,162200,62351035,2415,2415,2415,2415,0
|
|
20240103,162100,62351035,2415,2415,2415,2415,0
|
|
20240103,162000,62351035,2415,2415,2415,2415,0
|
|
20240103,161900,62351035,2415,2415,2415,2415,0
|
|
20240103,161800,62351035,2415,2415,2415,2415,0
|
|
20240103,161700,62351035,2415,2415,2415,2415,0
|
|
20240103,161600,62351035,2415,2415,2415,2415,0
|
|
20240103,161500,62351035,2415,2415,2415,2415,0
|
|
20240103,161400,62351035,2415,2415,2415,2415,0
|
|
20240103,161300,62351035,2415,2415,2415,2415,0
|
|
20240103,161200,62351035,2415,2415,2415,2415,0
|
|
20240103,161100,62351035,2415,2415,2415,2415,0
|
|
20240103,161000,62351035,2415,2415,2415,2415,0
|
|
20240103,160900,62351035,2415,2415,2415,2415,0
|
|
20240103,160800,62351035,2415,2415,2415,2415,0
|
|
20240103,160700,62351035,2415,2415,2415,2415,0
|
|
20240103,160600,62351035,2415,2415,2415,2415,0
|
|
20240103,160500,62351035,2415,2415,2415,2415,0
|
|
20240103,160400,62351035,2415,2415,2415,2415,0
|
|
20240103,160300,62351035,2415,2415,2415,2415,0
|
|
20240103,160200,62351035,2415,2415,2415,2415,0
|
|
20240103,160100,62351035,2415,2415,2415,2415,0
|
|
20240103,160000,62351035,2415,2415,2415,2415,0
|
|
20240103,155900,62351035,2415,2415,2415,2415,0
|
|
20240103,155800,62351035,2415,2415,2415,2415,0
|
|
20240103,155700,62351035,2415,2415,2415,2415,0
|
|
20240103,155600,62351035,2415,2415,2415,2415,0
|
|
20240103,155500,62351035,2415,2415,2415,2415,0
|
|
20240103,155400,62351035,2415,2415,2415,2415,710
|
|
20240103,155300,62351035,2415,2415,2415,2415,0
|
|
20240103,155200,62351035,2415,2415,2415,2415,0
|
|
20240103,155100,62351035,2415,2415,2415,2415,0
|
|
20240103,155000,62351035,2415,2415,2415,2415,0
|
|
20240103,154900,62351035,2415,2415,2415,2415,0
|
|
20240103,154800,62351035,2415,2415,2415,2415,0
|
|
20240103,154700,62351035,2415,2415,2415,2415,0
|
|
20240103,154600,62351035,2415,2415,2415,2415,0
|
|
20240103,154500,62351035,2415,2415,2415,2415,0
|
|
20240103,154400,62351035,2415,2415,2415,2415,0
|
|
20240103,154300,62351035,2415,2415,2415,2415,0
|
|
20240103,154200,62351035,2415,2415,2415,2415,0
|
|
20240103,154100,62351035,2415,2415,2415,2415,0
|
|
20240103,154000,62351035,2415,2415,2415,2415,0
|
|
20240103,153900,62351035,2415,2415,2415,2415,0
|
|
20240103,153800,62351035,2415,2415,2415,2415,0
|
|
20240103,153700,62351035,2415,2415,2415,2415,0
|
|
20240103,153600,62351035,2415,2415,2415,2415,0
|
|
20240103,153500,62351035,2415,2415,2415,2415,0
|
|
20240103,153400,62351035,2415,2415,2415,2415,0
|
|
20240103,153300,62351035,2415,2415,2415,2415,0
|
|
20240103,153200,62351035,2415,2415,2415,2415,0
|
|
20240103,153100,62351035,2415,2415,2415,2415,0
|
|
20240103,153000,62351035,2415,2415,2415,2415,710
|
|
20240103,152900,60636385,2415,2415,2415,2415,0
|
|
20240103,152800,60636385,2415,2415,2415,2415,0
|
|
20240103,152700,60636385,2415,2415,2415,2415,0
|
|
20240103,152600,60636385,2415,2415,2415,2415,0
|
|
20240103,152500,60636385,2415,2415,2415,2415,0
|
|
20240103,152400,60636385,2415,2415,2415,2415,0
|
|
20240103,152300,60636385,2415,2415,2415,2415,0
|
|
20240103,152200,60636385,2415,2415,2415,2415,0
|
|
20240103,152100,60636385,2415,2415,2415,2415,0
|
|
20240103,152000,60636385,2415,2415,2415,2415,0
|
|
20240103,151900,60636385,2415,2395,2415,2395,529
|
|
20240103,151800,59368850,2395,2395,2395,2395,0
|
|
20240103,151700,59368850,2395,2395,2395,2395,0
|
|
20240103,151600,59368850,2395,2395,2395,2395,4
|
|
20240103,151500,59359270,2395,2395,2395,2395,2
|
|
20240103,151400,59354480,2395,2395,2395,2395,1
|
|
20240103,151300,59352085,2375,2380,2380,2375,761
|
|
20240103,151200,57543480,2395,2395,2395,2395,0
|
|
20240103,151100,57543480,2395,2395,2395,2395,0
|
|
20240103,151000,57543480,2395,2395,2395,2395,0
|
|
20240103,150900,57543480,2395,2395,2395,2395,0
|
|
20240103,150800,57543480,2395,2395,2395,2395,0
|
|
20240103,150700,57543480,2395,2395,2395,2395,0
|
|
20240103,150600,57543480,2395,2395,2395,2395,0
|
|
20240103,150500,57543480,2395,2395,2395,2395,0
|
|
20240103,150400,57543480,2395,2395,2395,2395,0
|
|
20240103,150300,57543480,2395,2395,2395,2395,0
|
|
20240103,150200,57543480,2395,2395,2395,2395,0
|
|
20240103,150100,57543480,2395,2395,2395,2395,0
|
|
20240103,150000,57543480,2395,2395,2395,2395,0
|
|
20240103,145900,57543480,2395,2390,2395,2390,245
|
|
20240103,145800,56957905,2390,2385,2390,2385,205
|
|
20240103,145700,56468970,2385,2385,2385,2385,0
|
|
20240103,145600,56468970,2385,2385,2385,2385,1
|
|
20240103,145500,56466585,2375,2375,2375,2375,0
|
|
20240103,145400,56466585,2375,2375,2375,2375,0
|
|
20240103,145300,56466585,2375,2375,2375,2375,0
|
|
20240103,145200,56466585,2375,2375,2375,2375,57
|
|
20240103,145100,56331210,2380,2380,2380,2380,0
|
|
20240103,145000,56331210,2380,2380,2380,2380,0
|
|
20240103,144900,56331210,2380,2380,2380,2380,0
|
|
20240103,144800,56331210,2380,2380,2380,2380,1
|
|
20240103,144700,56328830,2380,2380,2380,2380,0
|
|
20240103,144600,56328830,2380,2380,2380,2380,0
|
|
20240103,144500,56328830,2380,2380,2380,2380,5
|
|
20240103,144400,56316930,2375,2375,2375,2375,0
|
|
20240103,144300,56316930,2375,2375,2375,2375,8
|
|
20240103,144200,56297930,2385,2385,2385,2385,0
|
|
20240103,144100,56297930,2385,2385,2385,2385,0
|
|
20240103,144000,56297930,2385,2385,2385,2385,0
|
|
20240103,143900,56297930,2385,2385,2385,2385,0
|
|
20240103,143800,56297930,2385,2385,2385,2385,0
|
|
20240103,143700,56297930,2385,2385,2385,2385,0
|
|
20240103,143600,56297930,2385,2385,2385,2385,0
|
|
20240103,143500,56297930,2385,2385,2385,2385,0
|
|
20240103,143400,56297930,2385,2385,2385,2385,0
|
|
20240103,143300,56297930,2385,2385,2385,2385,0
|
|
20240103,143200,56297930,2385,2385,2385,2385,0
|
|
20240103,143100,56297930,2385,2385,2385,2385,0
|
|
20240103,143000,56297930,2385,2385,2385,2385,5
|
|
20240103,142900,56286005,2365,2365,2365,2365,0
|
|
20240103,142800,56286005,2365,2370,2370,2365,230
|
|
20240103,142700,55741990,2365,2365,2365,2365,0
|
|
20240103,142600,55741990,2365,2365,2365,2365,0
|
|
20240103,142500,55741990,2365,2390,2395,2365,2900
|
|
20240103,142400,48863370,2375,2375,2375,2375,700
|
|
20240103,142300,47200870,2375,2385,2385,2375,385
|
|
20240103,142200,46285295,2400,2400,2400,2400,0
|
|
20240103,142100,46285295,2400,2400,2400,2400,0
|
|
20240103,142000,46285295,2400,2400,2400,2400,0
|
|
20240103,141900,46285295,2400,2400,2400,2400,0
|
|
20240103,141800,46285295,2400,2400,2400,2400,0
|
|
20240103,141700,46285295,2400,2400,2400,2400,0
|
|
20240103,141600,46285295,2400,2400,2400,2400,0
|
|
20240103,141500,46285295,2400,2385,2400,2385,1205
|
|
20240103,141400,43411295,2400,2400,2400,2400,0
|
|
20240103,141300,43411295,2400,2400,2400,2400,0
|
|
20240103,141200,43411295,2400,2400,2400,2400,0
|
|
20240103,141100,43411295,2400,2400,2400,2400,0
|
|
20240103,141000,43411295,2400,2400,2400,2400,0
|
|
20240103,140900,43411295,2400,2400,2400,2400,152
|
|
20240103,140800,43046495,2400,2400,2400,2400,0
|
|
20240103,140700,43046495,2400,2400,2400,2400,0
|
|
20240103,140600,43046495,2400,2400,2400,2400,0
|
|
20240103,140500,43046495,2400,2400,2400,2400,0
|
|
20240103,140400,43046495,2400,2400,2400,2400,0
|
|
20240103,140300,43046495,2400,2400,2400,2400,0
|
|
20240103,140200,43046495,2400,2400,2400,2400,0
|
|
20240103,140100,43046495,2400,2400,2400,2400,0
|
|
20240103,140000,43046495,2400,2400,2400,2400,5
|
|
20240103,135900,43034495,2400,2400,2400,2400,0
|
|
20240103,135800,43034495,2400,2400,2400,2400,0
|
|
20240103,135700,43034495,2400,2400,2400,2400,0
|
|
20240103,135600,43034495,2400,2400,2400,2400,0
|
|
20240103,135500,43034495,2400,2400,2400,2400,0
|
|
20240103,135400,43034495,2400,2400,2400,2400,0
|
|
20240103,135300,43034495,2400,2400,2400,2400,135
|
|
20240103,135200,42710495,2400,2400,2400,2400,0
|
|
20240103,135100,42710495,2400,2400,2400,2400,0
|
|
20240103,135000,42710495,2400,2400,2400,2400,0
|
|
20240103,134900,42710495,2400,2400,2400,2400,0
|
|
20240103,134800,42710495,2400,2400,2400,2400,0
|
|
20240103,134700,42710495,2400,2400,2400,2400,0
|
|
20240103,134600,42710495,2400,2400,2400,2400,0
|
|
20240103,134500,42710495,2400,2390,2400,2370,785
|
|
20240103,134400,40841765,2400,2400,2400,2400,0
|
|
20240103,134300,40841765,2400,2400,2400,2400,41
|
|
20240103,134200,40743365,2390,2390,2390,2390,0
|
|
20240103,134100,40743365,2390,2390,2390,2390,0
|
|
20240103,134000,40743365,2390,2390,2390,2390,1
|
|
20240103,133900,40740975,2400,2400,2400,2400,0
|
|
20240103,133800,40740975,2400,2400,2400,2400,0
|
|
20240103,133700,40740975,2400,2400,2400,2400,0
|
|
20240103,133600,40740975,2400,2400,2400,2400,0
|
|
20240103,133500,40740975,2400,2400,2400,2400,1
|
|
20240103,133400,40738575,2390,2390,2390,2390,0
|
|
20240103,133300,40738575,2390,2390,2390,2390,0
|
|
20240103,133200,40738575,2390,2390,2390,2390,1020
|
|
20240103,133100,38300775,2400,2400,2400,2400,0
|
|
20240103,133000,38300775,2400,2400,2400,2400,5
|
|
20240103,132900,38288775,2400,2400,2400,2400,0
|
|
20240103,132800,38288775,2400,2400,2400,2400,0
|
|
20240103,132700,38288775,2400,2400,2400,2400,0
|
|
20240103,132600,38288775,2400,2400,2400,2400,0
|
|
20240103,132500,38288775,2400,2400,2400,2400,0
|
|
20240103,132400,38288775,2400,2400,2400,2400,0
|
|
20240103,132300,38288775,2400,2400,2400,2400,0
|
|
20240103,132200,38288775,2400,2400,2400,2400,0
|
|
20240103,132100,38288775,2400,2400,2400,2400,0
|
|
20240103,132000,38288775,2400,2400,2400,2400,0
|
|
20240103,131900,38288775,2400,2400,2400,2400,0
|
|
20240103,131800,38288775,2400,2400,2400,2400,0
|
|
20240103,131700,38288775,2400,2400,2400,2400,0
|
|
20240103,131600,38288775,2400,2400,2400,2400,0
|
|
20240103,131500,38288775,2400,2400,2400,2400,5
|
|
20240103,131400,38276775,2395,2395,2395,2395,0
|
|
20240103,131300,38276775,2395,2395,2395,2395,0
|
|
20240103,131200,38276775,2395,2395,2395,2395,0
|
|
20240103,131100,38276775,2395,2395,2395,2395,0
|
|
20240103,131000,38276775,2395,2395,2395,2395,0
|
|
20240103,130900,38276775,2395,2395,2395,2395,174
|
|
20240103,130800,37860045,2395,2395,2395,2395,202
|
|
20240103,130700,37376255,2395,2395,2395,2395,300
|
|
20240103,130600,36657755,2400,2400,2400,2400,0
|
|
20240103,130500,36657755,2400,2400,2400,2400,0
|
|
20240103,130400,36657755,2400,2400,2400,2400,0
|
|
20240103,130300,36657755,2400,2400,2400,2400,82
|
|
20240103,130200,36460955,2400,2400,2400,2400,0
|
|
20240103,130100,36460955,2400,2400,2400,2400,0
|
|
20240103,130000,36460955,2400,2400,2400,2400,5
|
|
20240103,125900,36448955,2400,2400,2400,2400,0
|
|
20240103,125800,36448955,2400,2400,2400,2400,0
|
|
20240103,125700,36448955,2400,2400,2400,2400,0
|
|
20240103,125600,36448955,2400,2400,2400,2400,0
|
|
20240103,125500,36448955,2400,2400,2400,2400,0
|
|
20240103,125400,36448955,2400,2400,2400,2400,0
|
|
20240103,125300,36448955,2400,2400,2400,2400,0
|
|
20240103,125200,36448955,2400,2400,2400,2400,0
|
|
20240103,125100,36448955,2400,2400,2400,2400,0
|
|
20240103,125000,36448955,2400,2400,2400,2400,0
|
|
20240103,124900,36448955,2400,2400,2400,2400,0
|
|
20240103,124800,36448955,2400,2400,2400,2400,0
|
|
20240103,124700,36448955,2400,2400,2400,2400,0
|
|
20240103,124600,36448955,2400,2400,2400,2400,0
|
|
20240103,124500,36448955,2400,2400,2400,2400,5
|
|
20240103,124400,36436955,2400,2400,2400,2400,0
|
|
20240103,124300,36436955,2400,2400,2400,2400,0
|
|
20240103,124200,36436955,2400,2400,2400,2400,0
|
|
20240103,124100,36436955,2400,2400,2400,2400,0
|
|
20240103,124000,36436955,2400,2400,2400,2400,0
|
|
20240103,123900,36436955,2400,2400,2400,2400,0
|
|
20240103,123800,36436955,2400,2400,2400,2400,0
|
|
20240103,123700,36436955,2400,2400,2400,2400,0
|
|
20240103,123600,36436955,2400,2400,2400,2400,0
|
|
20240103,123500,36436955,2400,2400,2400,2400,0
|
|
20240103,123400,36436955,2400,2400,2400,2400,0
|
|
20240103,123300,36436955,2400,2400,2400,2400,0
|
|
20240103,123200,36436955,2400,2400,2400,2400,0
|
|
20240103,123100,36436955,2400,2400,2400,2400,0
|
|
20240103,123000,36436955,2400,2400,2400,2400,5
|
|
20240103,122900,36424955,2400,2400,2400,2400,0
|
|
20240103,122800,36424955,2400,2400,2400,2400,0
|
|
20240103,122700,36424955,2400,2400,2400,2400,0
|
|
20240103,122600,36424955,2400,2400,2400,2400,0
|
|
20240103,122500,36424955,2400,2385,2400,2385,7
|
|
20240103,122400,36408245,2400,2400,2400,2400,0
|
|
20240103,122300,36408245,2400,2400,2400,2400,0
|
|
20240103,122200,36408245,2400,2400,2400,2400,0
|
|
20240103,122100,36408245,2400,2400,2400,2400,1
|
|
20240103,122000,36405845,2400,2400,2400,2400,0
|
|
20240103,121900,36405845,2400,2400,2400,2400,0
|
|
20240103,121800,36405845,2400,2400,2400,2400,0
|
|
20240103,121700,36405845,2400,2400,2400,2400,0
|
|
20240103,121600,36405845,2400,2400,2400,2400,0
|
|
20240103,121500,36405845,2400,2400,2400,2400,5
|
|
20240103,121400,36393845,2400,2400,2400,2400,0
|
|
20240103,121300,36393845,2400,2400,2400,2400,0
|
|
20240103,121200,36393845,2400,2400,2400,2400,0
|
|
20240103,121100,36393845,2400,2400,2400,2400,0
|
|
20240103,121000,36393845,2400,2400,2400,2400,0
|
|
20240103,120900,36393845,2400,2400,2400,2400,0
|
|
20240103,120800,36393845,2400,2400,2400,2400,0
|
|
20240103,120700,36393845,2400,2400,2400,2400,0
|
|
20240103,120600,36393845,2400,2400,2400,2400,0
|
|
20240103,120500,36393845,2400,2400,2400,2400,0
|
|
20240103,120400,36393845,2400,2400,2400,2400,0
|
|
20240103,120300,36393845,2400,2400,2400,2400,0
|
|
20240103,120200,36393845,2400,2400,2400,2400,0
|
|
20240103,120100,36393845,2400,2400,2400,2400,0
|
|
20240103,120000,36393845,2400,2385,2400,2380,101
|
|
20240103,115900,36153325,2400,2400,2400,2400,0
|
|
20240103,115800,36153325,2400,2400,2400,2400,0
|
|
20240103,115700,36153325,2400,2400,2400,2400,0
|
|
20240103,115600,36153325,2400,2400,2400,2400,0
|
|
20240103,115500,36153325,2400,2400,2400,2400,0
|
|
20240103,115400,36153325,2400,2400,2400,2400,0
|
|
20240103,115300,36153325,2400,2400,2400,2400,1
|
|
20240103,115200,36150925,2385,2395,2395,2385,1380
|
|
20240103,115100,32854715,2395,2395,2395,2395,0
|
|
20240103,115000,32854715,2395,2395,2395,2395,0
|
|
20240103,114900,32854715,2395,2395,2395,2395,0
|
|
20240103,114800,32854715,2395,2395,2395,2395,1
|
|
20240103,114700,32852320,2405,2405,2405,2405,0
|
|
20240103,114600,32852320,2405,2405,2405,2405,0
|
|
20240103,114500,32852320,2405,2405,2405,2405,5
|
|
20240103,114400,32840295,2405,2405,2405,2405,0
|
|
20240103,114300,32840295,2405,2405,2405,2405,0
|
|
20240103,114200,32840295,2405,2405,2405,2405,0
|
|
20240103,114100,32840295,2405,2405,2405,2405,0
|
|
20240103,114000,32840295,2405,2405,2405,2405,0
|
|
20240103,113900,32840295,2405,2405,2405,2405,0
|
|
20240103,113800,32840295,2405,2405,2405,2405,0
|
|
20240103,113700,32840295,2405,2405,2405,2405,0
|
|
20240103,113600,32840295,2405,2405,2405,2405,0
|
|
20240103,113500,32840295,2405,2405,2405,2405,0
|
|
20240103,113400,32840295,2405,2405,2405,2405,0
|
|
20240103,113300,32840295,2405,2405,2405,2405,0
|
|
20240103,113200,32840295,2405,2405,2405,2405,0
|
|
20240103,113100,32840295,2405,2405,2405,2405,0
|
|
20240103,113000,32840295,2405,2405,2405,2405,6
|
|
20240103,112900,32825865,2405,2405,2405,2405,0
|
|
20240103,112800,32825865,2405,2405,2405,2405,0
|
|
20240103,112700,32825865,2405,2405,2405,2405,0
|
|
20240103,112600,32825865,2405,2405,2405,2405,0
|
|
20240103,112500,32825865,2405,2405,2405,2405,10
|
|
20240103,112400,32801815,2405,2405,2405,2405,0
|
|
20240103,112300,32801815,2405,2405,2405,2405,0
|
|
20240103,112200,32801815,2405,2405,2405,2405,0
|
|
20240103,112100,32801815,2405,2405,2405,2405,0
|
|
20240103,112000,32801815,2405,2405,2405,2405,0
|
|
20240103,111900,32801815,2405,2405,2405,2405,0
|
|
20240103,111800,32801815,2405,2405,2405,2405,0
|
|
20240103,111700,32801815,2405,2405,2405,2405,0
|
|
20240103,111600,32801815,2405,2405,2405,2405,0
|
|
20240103,111500,32801815,2405,2405,2405,2405,6
|
|
20240103,111400,32787385,2405,2405,2405,2405,0
|
|
20240103,111300,32787385,2405,2405,2405,2405,0
|
|
20240103,111200,32787385,2405,2405,2405,2405,0
|
|
20240103,111100,32787385,2405,2405,2405,2405,0
|
|
20240103,111000,32787385,2405,2405,2405,2405,0
|
|
20240103,110900,32787385,2405,2405,2405,2405,0
|
|
20240103,110800,32787385,2405,2405,2405,2405,0
|
|
20240103,110700,32787385,2405,2405,2405,2405,0
|
|
20240103,110600,32787385,2405,2405,2405,2405,0
|
|
20240103,110500,32787385,2405,2405,2405,2405,0
|
|
20240103,110400,32787385,2405,2405,2405,2405,0
|
|
20240103,110300,32787385,2405,2405,2405,2405,0
|
|
20240103,110200,32787385,2405,2405,2405,2405,0
|
|
20240103,110100,32787385,2405,2405,2405,2405,0
|
|
20240103,110000,32787385,2405,2405,2405,2405,0
|
|
20240103,105900,32787385,2405,2405,2405,2405,0
|
|
20240103,105800,32787385,2405,2405,2405,2405,0
|
|
20240103,105700,32787385,2405,2405,2405,2405,0
|
|
20240103,105600,32787385,2405,2405,2405,2405,0
|
|
20240103,105500,32787385,2405,2405,2405,2405,0
|
|
20240103,105400,32787385,2405,2405,2405,2405,0
|
|
20240103,105300,32787385,2405,2405,2405,2405,0
|
|
20240103,105200,32787385,2405,2405,2405,2405,0
|
|
20240103,105100,32787385,2405,2405,2405,2405,0
|
|
20240103,105000,32787385,2405,2405,2405,2405,0
|
|
20240103,104900,32787385,2405,2405,2405,2405,0
|
|
20240103,104800,32787385,2405,2405,2405,2405,0
|
|
20240103,104700,32787385,2405,2405,2405,2405,0
|
|
20240103,104600,32787385,2405,2405,2405,2405,0
|
|
20240103,104500,32787385,2405,2385,2405,2385,120
|
|
20240103,104400,32500345,2385,2385,2385,2385,0
|
|
20240103,104300,32500345,2385,2385,2385,2385,0
|
|
20240103,104200,32500345,2385,2395,2395,2385,628
|
|
20240103,104100,31002555,2405,2405,2405,2405,0
|
|
20240103,104000,31002555,2405,2405,2405,2405,0
|
|
20240103,103900,31002555,2405,2405,2405,2405,0
|
|
20240103,103800,31002555,2405,2405,2405,2405,0
|
|
20240103,103700,31002555,2405,2405,2405,2405,0
|
|
20240103,103600,31002555,2405,2405,2405,2405,0
|
|
20240103,103500,31002555,2405,2405,2405,2405,0
|
|
20240103,103400,31002555,2405,2405,2405,2405,0
|
|
20240103,103300,31002555,2405,2405,2405,2405,0
|
|
20240103,103200,31002555,2405,2405,2405,2405,0
|
|
20240103,103100,31002555,2405,2405,2405,2405,55
|
|
20240103,103000,30870280,2405,2405,2405,2405,1
|
|
20240103,102900,30867875,2395,2395,2395,2395,0
|
|
20240103,102800,30867875,2395,2395,2395,2395,1340
|
|
20240103,102700,27658575,2420,2420,2420,2420,0
|
|
20240103,102600,27658575,2420,2420,2420,2420,0
|
|
20240103,102500,27658575,2420,2420,2420,2420,0
|
|
20240103,102400,27658575,2420,2420,2420,2420,0
|
|
20240103,102300,27658575,2420,2420,2420,2420,0
|
|
20240103,102200,27658575,2420,2415,2420,2415,15
|
|
20240103,102100,27622340,2420,2410,2420,2410,522
|
|
20240103,102000,26363950,2390,2390,2390,2390,56
|
|
20240103,101900,26230110,2410,2410,2410,2410,0
|
|
20240103,101800,26230110,2410,2410,2410,2410,0
|
|
20240103,101700,26230110,2410,2410,2410,2410,0
|
|
20240103,101600,26230110,2410,2410,2410,2410,0
|
|
20240103,101500,26230110,2410,2410,2410,2410,0
|
|
20240103,101400,26230110,2410,2410,2410,2410,0
|
|
20240103,101300,26230110,2410,2410,2410,2410,0
|
|
20240103,101200,26230110,2410,2410,2410,2410,0
|
|
20240103,101100,26230110,2410,2410,2410,2410,0
|
|
20240103,101000,26230110,2410,2405,2410,2405,23
|
|
20240103,100900,26174790,2385,2385,2385,2385,0
|
|
20240103,100800,26174790,2385,2385,2385,2385,0
|
|
20240103,100700,26174790,2385,2385,2385,2385,0
|
|
20240103,100600,26174790,2385,2385,2385,2385,0
|
|
20240103,100500,26174790,2385,2385,2385,2385,0
|
|
20240103,100400,26174790,2385,2385,2385,2385,2
|
|
20240103,100300,26170020,2405,2405,2405,2405,215
|
|
20240103,100200,25652945,2405,2405,2405,2405,43
|
|
20240103,100100,25549530,2405,2405,2405,2405,0
|
|
20240103,100000,25549530,2405,2405,2405,2405,0
|
|
20240103,095900,25549530,2405,2405,2405,2405,0
|
|
20240103,095800,25549530,2405,2405,2405,2405,0
|
|
20240103,095700,25549530,2405,2405,2405,2405,0
|
|
20240103,095600,25549530,2405,2405,2405,2405,0
|
|
20240103,095500,25549530,2405,2405,2405,2405,0
|
|
20240103,095400,25549530,2405,2405,2405,2405,1
|
|
20240103,095300,25547125,2400,2400,2400,2400,0
|
|
20240103,095200,25547125,2400,2400,2400,2400,0
|
|
20240103,095100,25547125,2400,2400,2400,2400,0
|
|
20240103,095000,25547125,2400,2400,2400,2400,0
|
|
20240103,094900,25547125,2400,2400,2400,2400,0
|
|
20240103,094800,25547125,2400,2400,2400,2400,0
|
|
20240103,094700,25547125,2400,2400,2400,2400,0
|
|
20240103,094600,25547125,2400,2400,2400,2400,0
|
|
20240103,094500,25547125,2400,2400,2400,2400,45
|
|
20240103,094400,25439125,2400,2400,2400,2400,307
|
|
20240103,094300,24702325,2400,2400,2400,2400,0
|
|
20240103,094200,24702325,2400,2400,2400,2400,0
|
|
20240103,094100,24702325,2400,2400,2400,2400,0
|
|
20240103,094000,24702325,2400,2400,2400,2400,64
|
|
20240103,093900,24548725,2400,2400,2400,2400,0
|
|
20240103,093800,24548725,2400,2400,2400,2400,0
|
|
20240103,093700,24548725,2400,2400,2400,2400,117
|
|
20240103,093600,24267925,2400,2400,2400,2400,100
|
|
20240103,093500,24027925,2405,2405,2405,2405,0
|
|
20240103,093400,24027925,2405,2405,2405,2405,0
|
|
20240103,093300,24027925,2405,2405,2405,2405,0
|
|
20240103,093200,24027925,2405,2405,2405,2405,0
|
|
20240103,093100,24027925,2405,2405,2405,2405,2
|
|
20240103,093000,24023115,2405,2405,2405,2405,0
|
|
20240103,092900,24023115,2405,2405,2405,2405,12
|
|
20240103,092800,23994255,2405,2405,2405,2405,4
|
|
20240103,092700,23984635,2400,2400,2400,2400,150
|
|
20240103,092600,23624635,2400,2395,2400,2395,262
|
|
20240103,092500,22996130,2405,2405,2405,2405,0
|
|
20240103,092400,22996130,2405,2400,2405,2400,10
|
|
20240103,092300,22972085,2400,2400,2400,2380,3110
|
|
20240103,092200,15568570,2405,2405,2405,2405,0
|
|
20240103,092100,15568570,2405,2405,2405,2405,0
|
|
20240103,092000,15568570,2405,2405,2405,2405,0
|
|
20240103,091900,15568570,2405,2405,2405,2405,0
|
|
20240103,091800,15568570,2405,2405,2405,2405,122
|
|
20240103,091700,15275160,2405,2400,2405,2400,70
|
|
20240103,091600,15107145,2380,2385,2385,2380,1494
|
|
20240103,091500,11550885,2405,2405,2405,2405,0
|
|
20240103,091400,11550885,2405,2390,2405,2390,150
|
|
20240103,091300,11191905,2385,2385,2385,2385,4
|
|
20240103,091200,11182365,2385,2385,2385,2385,0
|
|
20240103,091100,11182365,2385,2385,2385,2385,0
|
|
20240103,091000,11182365,2385,2395,2395,2385,67
|
|
20240103,090900,11022150,2395,2395,2395,2395,0
|
|
20240103,090800,11022150,2395,2395,2395,2395,1
|
|
20240103,090700,11019755,2385,2385,2385,2385,0
|
|
20240103,090600,11019755,2385,2385,2385,2385,70
|
|
20240103,090500,10852805,2385,2400,2400,2385,2930
|
|
20240103,090400,3850705,2395,2400,2400,2395,800
|
|
20240103,090300,1934675,2440,2440,2440,2440,0
|
|
20240103,090200,1934675,2440,2435,2440,2435,200
|
|
20240103,090100,1447205,2435,2405,2435,2405,100
|
|
20240103,090000,1204560,2390,2390,2390,2390,504
|