550 lines
25 KiB
CSV
550 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190700,32839300,2200,2200,2200,2200,205
|
|
20240102,190600,32839300,2200,2200,2200,2200,0
|
|
20240102,190500,32839300,2200,2200,2200,2200,0
|
|
20240102,190400,32839300,2200,2200,2200,2200,0
|
|
20240102,190300,32839300,2200,2200,2200,2200,0
|
|
20240102,190200,32839300,2200,2200,2200,2200,0
|
|
20240102,190100,32839300,2200,2200,2200,2200,0
|
|
20240102,190000,32839300,2200,2200,2200,2200,0
|
|
20240102,185900,32839300,2200,2200,2200,2200,0
|
|
20240102,185800,32839300,2200,2200,2200,2200,0
|
|
20240102,185700,32839300,2200,2200,2200,2200,0
|
|
20240102,185600,32839300,2200,2200,2200,2200,0
|
|
20240102,185500,32839300,2200,2200,2200,2200,0
|
|
20240102,185400,32839300,2200,2200,2200,2200,0
|
|
20240102,185300,32839300,2200,2200,2200,2200,0
|
|
20240102,185200,32839300,2200,2200,2200,2200,0
|
|
20240102,185100,32839300,2200,2200,2200,2200,0
|
|
20240102,185000,32839300,2200,2200,2200,2200,0
|
|
20240102,184900,32839300,2200,2200,2200,2200,0
|
|
20240102,184800,32839300,2200,2200,2200,2200,0
|
|
20240102,184700,32839300,2200,2200,2200,2200,0
|
|
20240102,184600,32839300,2200,2200,2200,2200,0
|
|
20240102,184500,32839300,2200,2200,2200,2200,0
|
|
20240102,184400,32839300,2200,2200,2200,2200,0
|
|
20240102,184300,32839300,2200,2200,2200,2200,0
|
|
20240102,184200,32839300,2200,2200,2200,2200,0
|
|
20240102,184100,32839300,2200,2200,2200,2200,0
|
|
20240102,184000,32839300,2200,2200,2200,2200,0
|
|
20240102,183900,32839300,2200,2200,2200,2200,0
|
|
20240102,183800,32839300,2200,2200,2200,2200,0
|
|
20240102,183700,32839300,2200,2200,2200,2200,205
|
|
20240102,183600,32839300,2200,2200,2200,2200,0
|
|
20240102,183500,32839300,2200,2200,2200,2200,0
|
|
20240102,183400,32839300,2200,2200,2200,2200,0
|
|
20240102,183300,32839300,2200,2200,2200,2200,0
|
|
20240102,183200,32839300,2200,2200,2200,2200,0
|
|
20240102,183100,32839300,2200,2200,2200,2200,0
|
|
20240102,183000,32839300,2200,2200,2200,2200,0
|
|
20240102,182900,32839300,2200,2200,2200,2200,0
|
|
20240102,182800,32839300,2200,2200,2200,2200,0
|
|
20240102,182700,32839300,2200,2200,2200,2200,0
|
|
20240102,182600,32839300,2200,2200,2200,2200,0
|
|
20240102,182500,32839300,2200,2200,2200,2200,0
|
|
20240102,182400,32839300,2200,2200,2200,2200,0
|
|
20240102,182300,32839300,2200,2200,2200,2200,0
|
|
20240102,182200,32839300,2200,2200,2200,2200,0
|
|
20240102,182100,32839300,2200,2200,2200,2200,0
|
|
20240102,182000,32839300,2200,2200,2200,2200,0
|
|
20240102,181900,32839300,2200,2200,2200,2200,0
|
|
20240102,181800,32839300,2200,2200,2200,2200,0
|
|
20240102,181700,32839300,2200,2200,2200,2200,0
|
|
20240102,181600,32839300,2200,2200,2200,2200,0
|
|
20240102,181500,32839300,2200,2200,2200,2200,0
|
|
20240102,181400,32839300,2200,2200,2200,2200,0
|
|
20240102,181300,32839300,2200,2200,2200,2200,0
|
|
20240102,181200,32839300,2200,2200,2200,2200,0
|
|
20240102,181100,32839300,2200,2200,2200,2200,0
|
|
20240102,181000,32839300,2200,2200,2200,2200,0
|
|
20240102,180900,32839300,2200,2200,2200,2200,0
|
|
20240102,180800,32839300,2200,2200,2200,2200,0
|
|
20240102,180700,32839300,2200,2200,2200,2200,205
|
|
20240102,180600,32839300,2200,2200,2200,2200,0
|
|
20240102,180500,32839300,2200,2200,2200,2200,0
|
|
20240102,180400,32839300,2200,2200,2200,2200,0
|
|
20240102,180300,32839300,2200,2200,2200,2200,0
|
|
20240102,180200,32839300,2200,2200,2200,2200,0
|
|
20240102,180100,32839300,2200,2200,2200,2200,0
|
|
20240102,180000,32839300,2200,2200,2200,2200,0
|
|
20240102,175900,32839300,2200,2200,2200,2200,0
|
|
20240102,175800,32839300,2200,2200,2200,2200,0
|
|
20240102,175700,32839300,2200,2200,2200,2200,0
|
|
20240102,175600,32839300,2200,2200,2200,2200,0
|
|
20240102,175500,32839300,2200,2200,2200,2200,0
|
|
20240102,175400,32839300,2200,2200,2200,2200,0
|
|
20240102,175300,32839300,2200,2200,2200,2200,0
|
|
20240102,175200,32839300,2200,2200,2200,2200,0
|
|
20240102,175100,32839300,2200,2200,2200,2200,0
|
|
20240102,175000,32839300,2200,2200,2200,2200,0
|
|
20240102,174900,32839300,2200,2200,2200,2200,0
|
|
20240102,174800,32839300,2200,2200,2200,2200,0
|
|
20240102,174700,32839300,2200,2200,2200,2200,0
|
|
20240102,174600,32839300,2200,2200,2200,2200,0
|
|
20240102,174500,32839300,2200,2200,2200,2200,0
|
|
20240102,174400,32839300,2200,2200,2200,2200,0
|
|
20240102,174300,32839300,2200,2200,2200,2200,0
|
|
20240102,174200,32839300,2200,2200,2200,2200,0
|
|
20240102,174100,32839300,2200,2200,2200,2200,0
|
|
20240102,174000,32839300,2200,2200,2200,2200,0
|
|
20240102,173900,32839300,2200,2200,2200,2200,0
|
|
20240102,173800,32839300,2200,2200,2200,2200,0
|
|
20240102,173700,32839300,2200,2200,2200,2200,205
|
|
20240102,173600,32839300,2200,2200,2200,2200,0
|
|
20240102,173500,32839300,2200,2200,2200,2200,0
|
|
20240102,173400,32839300,2200,2200,2200,2200,0
|
|
20240102,173300,32839300,2200,2200,2200,2200,0
|
|
20240102,173200,32839300,2200,2200,2200,2200,0
|
|
20240102,173100,32839300,2200,2200,2200,2200,0
|
|
20240102,173000,32839300,2200,2200,2200,2200,0
|
|
20240102,172900,32839300,2200,2200,2200,2200,0
|
|
20240102,172800,32839300,2200,2200,2200,2200,0
|
|
20240102,172700,32839300,2200,2200,2200,2200,0
|
|
20240102,172600,32839300,2200,2200,2200,2200,0
|
|
20240102,172500,32839300,2200,2200,2200,2200,0
|
|
20240102,172400,32839300,2200,2200,2200,2200,0
|
|
20240102,172300,32839300,2200,2200,2200,2200,0
|
|
20240102,172200,32839300,2200,2200,2200,2200,0
|
|
20240102,172100,32839300,2200,2200,2200,2200,0
|
|
20240102,172000,32839300,2200,2200,2200,2200,0
|
|
20240102,171900,32839300,2200,2200,2200,2200,0
|
|
20240102,171800,32839300,2200,2200,2200,2200,0
|
|
20240102,171700,32839300,2200,2200,2200,2200,0
|
|
20240102,171600,32839300,2200,2200,2200,2200,0
|
|
20240102,171500,32839300,2200,2200,2200,2200,0
|
|
20240102,171400,32839300,2200,2200,2200,2200,0
|
|
20240102,171300,32839300,2200,2200,2200,2200,0
|
|
20240102,171200,32839300,2200,2200,2200,2200,0
|
|
20240102,171100,32839300,2200,2200,2200,2200,0
|
|
20240102,171000,32839300,2200,2200,2200,2200,0
|
|
20240102,170900,32839300,2200,2200,2200,2200,0
|
|
20240102,170800,32839300,2200,2200,2200,2200,0
|
|
20240102,170700,32839300,2200,2200,2200,2200,205
|
|
20240102,170600,32839300,2200,2200,2200,2200,0
|
|
20240102,170500,32839300,2200,2200,2200,2200,0
|
|
20240102,170400,32839300,2200,2200,2200,2200,0
|
|
20240102,170300,32839300,2200,2200,2200,2200,0
|
|
20240102,170200,32839300,2200,2200,2200,2200,0
|
|
20240102,170100,32839300,2200,2200,2200,2200,0
|
|
20240102,170000,32839300,2200,2200,2200,2200,0
|
|
20240102,165900,32839300,2200,2200,2200,2200,0
|
|
20240102,165800,32839300,2200,2200,2200,2200,0
|
|
20240102,165700,32839300,2200,2200,2200,2200,0
|
|
20240102,165600,32839300,2200,2200,2200,2200,0
|
|
20240102,165500,32839300,2200,2200,2200,2200,0
|
|
20240102,165400,32839300,2200,2200,2200,2200,0
|
|
20240102,165300,32839300,2200,2200,2200,2200,0
|
|
20240102,165200,32839300,2200,2200,2200,2200,0
|
|
20240102,165100,32839300,2200,2200,2200,2200,0
|
|
20240102,165000,32839300,2200,2200,2200,2200,0
|
|
20240102,164900,32839300,2200,2200,2200,2200,0
|
|
20240102,164800,32839300,2200,2200,2200,2200,0
|
|
20240102,164700,32839300,2200,2200,2200,2200,0
|
|
20240102,164600,32839300,2200,2200,2200,2200,0
|
|
20240102,164500,32839300,2200,2200,2200,2200,0
|
|
20240102,164400,32839300,2200,2200,2200,2200,0
|
|
20240102,164300,32839300,2200,2200,2200,2200,0
|
|
20240102,164200,32839300,2200,2200,2200,2200,0
|
|
20240102,164100,32839300,2200,2200,2200,2200,0
|
|
20240102,164000,32839300,2200,2200,2200,2200,0
|
|
20240102,163900,32839300,2200,2200,2200,2200,0
|
|
20240102,163800,32839300,2200,2200,2200,2200,0
|
|
20240102,163700,32839300,2200,2200,2200,2200,205
|
|
20240102,163600,32839300,2200,2200,2200,2200,0
|
|
20240102,163500,32839300,2200,2200,2200,2200,0
|
|
20240102,163400,32839300,2200,2200,2200,2200,0
|
|
20240102,163300,32839300,2200,2200,2200,2200,0
|
|
20240102,163200,32839300,2200,2200,2200,2200,0
|
|
20240102,163100,32839300,2200,2200,2200,2200,0
|
|
20240102,163000,32839300,2200,2200,2200,2200,0
|
|
20240102,162900,32839300,2200,2200,2200,2200,0
|
|
20240102,162800,32839300,2200,2200,2200,2200,0
|
|
20240102,162700,32839300,2200,2200,2200,2200,0
|
|
20240102,162600,32839300,2200,2200,2200,2200,0
|
|
20240102,162500,32839300,2200,2200,2200,2200,0
|
|
20240102,162400,32839300,2200,2200,2200,2200,0
|
|
20240102,162300,32839300,2200,2200,2200,2200,0
|
|
20240102,162200,32839300,2200,2200,2200,2200,0
|
|
20240102,162100,32839300,2200,2200,2200,2200,0
|
|
20240102,162000,32839300,2200,2200,2200,2200,0
|
|
20240102,161900,32839300,2200,2200,2200,2200,0
|
|
20240102,161800,32839300,2200,2200,2200,2200,0
|
|
20240102,161700,32839300,2200,2200,2200,2200,0
|
|
20240102,161600,32839300,2200,2200,2200,2200,0
|
|
20240102,161500,32839300,2200,2200,2200,2200,0
|
|
20240102,161400,32839300,2200,2200,2200,2200,0
|
|
20240102,161300,32839300,2200,2200,2200,2200,0
|
|
20240102,161200,32839300,2200,2200,2200,2200,0
|
|
20240102,161100,32839300,2200,2200,2200,2200,0
|
|
20240102,161000,32839300,2200,2200,2200,2200,0
|
|
20240102,160900,32839300,2200,2200,2200,2200,0
|
|
20240102,160800,32839300,2200,2200,2200,2200,0
|
|
20240102,160700,32839300,2200,2200,2200,2200,205
|
|
20240102,160600,32839300,2200,2200,2200,2200,0
|
|
20240102,160500,32839300,2200,2200,2200,2200,0
|
|
20240102,160400,32839300,2200,2200,2200,2200,0
|
|
20240102,160300,32839300,2200,2200,2200,2200,0
|
|
20240102,160200,32839300,2200,2200,2200,2200,0
|
|
20240102,160100,32839300,2200,2200,2200,2200,0
|
|
20240102,160000,32839300,2200,2200,2200,2200,0
|
|
20240102,155900,32839300,2200,2200,2200,2200,0
|
|
20240102,155800,32839300,2200,2200,2200,2200,0
|
|
20240102,155700,32839300,2200,2200,2200,2200,0
|
|
20240102,155600,32839300,2200,2200,2200,2200,0
|
|
20240102,155500,32839300,2200,2200,2200,2200,0
|
|
20240102,155400,32839300,2200,2200,2200,2200,0
|
|
20240102,155300,32839300,2200,2200,2200,2200,0
|
|
20240102,155200,32839300,2200,2200,2200,2200,0
|
|
20240102,155100,32839300,2200,2200,2200,2200,0
|
|
20240102,155000,32839300,2200,2200,2200,2200,0
|
|
20240102,154900,32839300,2200,2200,2200,2200,0
|
|
20240102,154800,32839300,2200,2200,2200,2200,0
|
|
20240102,154700,32839300,2200,2200,2200,2200,0
|
|
20240102,154600,32839300,2200,2200,2200,2200,0
|
|
20240102,154500,32839300,2200,2200,2200,2200,0
|
|
20240102,154400,32839300,2200,2200,2200,2200,0
|
|
20240102,154300,32839300,2200,2200,2200,2200,0
|
|
20240102,154200,32839300,2200,2200,2200,2200,0
|
|
20240102,154100,32839300,2200,2200,2200,2200,0
|
|
20240102,154000,32839300,2200,2200,2200,2200,0
|
|
20240102,153900,32839300,2200,2200,2200,2200,0
|
|
20240102,153800,32839300,2200,2200,2200,2200,0
|
|
20240102,153700,32839300,2200,2200,2200,2200,205
|
|
20240102,153600,32839300,2200,2200,2200,2200,0
|
|
20240102,153500,32839300,2200,2200,2200,2200,0
|
|
20240102,153400,32839300,2200,2200,2200,2200,0
|
|
20240102,153300,32839300,2200,2200,2200,2200,0
|
|
20240102,153200,32839300,2200,2200,2200,2200,0
|
|
20240102,153100,32839300,2200,2200,2200,2200,0
|
|
20240102,153000,32839300,2200,2200,2200,2200,205
|
|
20240102,152900,32388300,2200,2200,2200,2200,0
|
|
20240102,152800,32388300,2200,2200,2200,2200,0
|
|
20240102,152700,32388300,2200,2200,2200,2200,0
|
|
20240102,152600,32388300,2200,2200,2200,2200,0
|
|
20240102,152500,32388300,2200,2200,2200,2200,0
|
|
20240102,152400,32388300,2200,2200,2200,2200,0
|
|
20240102,152300,32388300,2200,2200,2200,2200,0
|
|
20240102,152200,32388300,2200,2200,2200,2200,0
|
|
20240102,152100,32388300,2200,2200,2200,2200,0
|
|
20240102,152000,32388300,2200,2200,2200,2200,0
|
|
20240102,151900,32388300,2200,2200,2200,2200,20
|
|
20240102,151800,32344300,2200,2200,2200,2200,0
|
|
20240102,151700,32344300,2200,2200,2200,2200,0
|
|
20240102,151600,32344300,2200,2200,2200,2200,0
|
|
20240102,151500,32344300,2200,2200,2200,2200,0
|
|
20240102,151400,32344300,2200,2200,2200,2200,0
|
|
20240102,151300,32344300,2200,2200,2200,2200,0
|
|
20240102,151200,32344300,2200,2200,2200,2200,0
|
|
20240102,151100,32344300,2200,2200,2200,2200,0
|
|
20240102,151000,32344300,2200,2200,2200,2200,0
|
|
20240102,150900,32344300,2200,2200,2200,2200,1
|
|
20240102,150800,32342100,2200,2200,2200,2200,54
|
|
20240102,150700,32223300,2200,2175,2200,2175,166
|
|
20240102,150600,31861825,2175,2175,2175,2175,0
|
|
20240102,150500,31861825,2175,2175,2175,2175,0
|
|
20240102,150400,31861825,2175,2175,2175,2175,0
|
|
20240102,150300,31861825,2175,2175,2175,2175,0
|
|
20240102,150200,31861825,2175,2175,2175,2175,0
|
|
20240102,150100,31861825,2175,2165,2175,2165,426
|
|
20240102,150000,30939525,2170,2170,2170,2170,149
|
|
20240102,145900,30616195,2175,2175,2175,2175,1
|
|
20240102,145800,30614020,2185,2185,2185,2185,0
|
|
20240102,145700,30614020,2185,2185,2185,2185,0
|
|
20240102,145600,30614020,2185,2185,2185,2185,0
|
|
20240102,145500,30614020,2185,2185,2185,2185,0
|
|
20240102,145400,30614020,2185,2185,2185,2185,1
|
|
20240102,145300,30611835,2170,2170,2170,2170,0
|
|
20240102,145200,30611835,2170,2170,2170,2170,0
|
|
20240102,145100,30611835,2170,2170,2170,2170,0
|
|
20240102,145000,30611835,2170,2180,2180,2170,600
|
|
20240102,144900,29306140,2185,2185,2185,2185,46
|
|
20240102,144800,29205630,2180,2180,2180,2180,0
|
|
20240102,144700,29205630,2180,2180,2180,2180,0
|
|
20240102,144600,29205630,2180,2180,2180,2180,0
|
|
20240102,144500,29205630,2180,2180,2180,2180,6
|
|
20240102,144400,29192550,2185,2185,2185,2185,0
|
|
20240102,144300,29192550,2185,2185,2185,2185,0
|
|
20240102,144200,29192550,2185,2185,2185,2185,0
|
|
20240102,144100,29192550,2185,2185,2185,2185,0
|
|
20240102,144000,29192550,2185,2185,2185,2185,0
|
|
20240102,143900,29192550,2185,2185,2185,2185,0
|
|
20240102,143800,29192550,2185,2185,2185,2185,0
|
|
20240102,143700,29192550,2185,2185,2185,2185,0
|
|
20240102,143600,29192550,2185,2185,2185,2185,0
|
|
20240102,143500,29192550,2185,2185,2185,2185,11
|
|
20240102,143400,29168515,2180,2180,2180,2180,0
|
|
20240102,143300,29168515,2180,2180,2180,2180,0
|
|
20240102,143200,29168515,2180,2180,2180,2180,0
|
|
20240102,143100,29168515,2180,2180,2180,2180,0
|
|
20240102,143000,29168515,2180,2180,2180,2180,0
|
|
20240102,142900,29168515,2180,2180,2180,2180,0
|
|
20240102,142800,29168515,2180,2180,2180,2180,10
|
|
20240102,142700,29146715,2180,2180,2180,2180,0
|
|
20240102,142600,29146715,2180,2180,2180,2180,0
|
|
20240102,142500,29146715,2180,2180,2180,2180,0
|
|
20240102,142400,29146715,2180,2180,2180,2180,0
|
|
20240102,142300,29146715,2180,2180,2180,2180,0
|
|
20240102,142200,29146715,2180,2180,2180,2180,0
|
|
20240102,142100,29146715,2180,2180,2180,2180,0
|
|
20240102,142000,29146715,2180,2180,2180,2180,0
|
|
20240102,141900,29146715,2180,2180,2180,2180,1
|
|
20240102,141800,29144535,2175,2175,2175,2175,0
|
|
20240102,141700,29144535,2175,2175,2175,2175,0
|
|
20240102,141600,29144535,2175,2175,2175,2175,0
|
|
20240102,141500,29144535,2175,2175,2175,2175,0
|
|
20240102,141400,29144535,2175,2175,2175,2175,0
|
|
20240102,141300,29144535,2175,2175,2175,2175,0
|
|
20240102,141200,29144535,2175,2175,2175,2175,0
|
|
20240102,141100,29144535,2175,2175,2175,2175,0
|
|
20240102,141000,29144535,2175,2175,2175,2175,0
|
|
20240102,140900,29144535,2175,2175,2175,2175,0
|
|
20240102,140800,29144535,2175,2175,2175,2175,0
|
|
20240102,140700,29144535,2175,2175,2175,2175,0
|
|
20240102,140600,29144535,2175,2175,2175,2175,0
|
|
20240102,140500,29144535,2175,2175,2175,2175,0
|
|
20240102,140400,29144535,2175,2175,2175,2175,443
|
|
20240102,140300,28181010,2175,2175,2175,2175,4
|
|
20240102,140200,28172310,2180,2180,2180,2180,0
|
|
20240102,140100,28172310,2180,2180,2180,2180,0
|
|
20240102,140000,28172310,2180,2180,2180,2180,0
|
|
20240102,135900,28172310,2180,2180,2180,2180,0
|
|
20240102,135800,28172310,2180,2180,2180,2180,0
|
|
20240102,135700,28172310,2180,2180,2180,2180,0
|
|
20240102,135600,28172310,2180,2180,2180,2180,0
|
|
20240102,135500,28172310,2180,2180,2180,2180,0
|
|
20240102,135400,28172310,2180,2180,2180,2180,0
|
|
20240102,135300,28172310,2180,2180,2180,2180,0
|
|
20240102,135200,28172310,2180,2180,2180,2180,0
|
|
20240102,135100,28172310,2180,2180,2180,2180,0
|
|
20240102,135000,28172310,2180,2180,2180,2180,0
|
|
20240102,134900,28172310,2180,2180,2180,2180,0
|
|
20240102,134800,28172310,2180,2180,2180,2180,0
|
|
20240102,134700,28172310,2180,2180,2180,2180,0
|
|
20240102,134600,28172310,2180,2180,2180,2180,0
|
|
20240102,134500,28172310,2180,2180,2180,2180,0
|
|
20240102,134400,28172310,2180,2180,2180,2180,0
|
|
20240102,134300,28172310,2180,2180,2180,2180,0
|
|
20240102,134200,28172310,2180,2180,2180,2180,4
|
|
20240102,134100,28163590,2185,2185,2185,2185,0
|
|
20240102,134000,28163590,2185,2185,2185,2185,0
|
|
20240102,133900,28163590,2185,2185,2185,2185,0
|
|
20240102,133800,28163590,2185,2185,2185,2185,0
|
|
20240102,133700,28163590,2185,2185,2185,2185,0
|
|
20240102,133600,28163590,2185,2185,2185,2185,0
|
|
20240102,133500,28163590,2185,2185,2185,2185,0
|
|
20240102,133400,28163590,2185,2185,2185,2185,0
|
|
20240102,133300,28163590,2185,2185,2185,2185,0
|
|
20240102,133200,28163590,2185,2185,2185,2185,0
|
|
20240102,133100,28163590,2185,2185,2185,2185,0
|
|
20240102,133000,28163590,2185,2185,2185,2185,0
|
|
20240102,132900,28163590,2185,2185,2185,2185,0
|
|
20240102,132800,28163590,2185,2185,2185,2185,0
|
|
20240102,132700,28163590,2185,2185,2185,2185,0
|
|
20240102,132600,28163590,2185,2185,2185,2185,0
|
|
20240102,132500,28163590,2185,2185,2185,2185,0
|
|
20240102,132400,28163590,2185,2185,2185,2185,0
|
|
20240102,132300,28163590,2185,2185,2185,2185,0
|
|
20240102,132200,28163590,2185,2185,2185,2185,0
|
|
20240102,132100,28163590,2185,2185,2185,2185,0
|
|
20240102,132000,28163590,2185,2185,2185,2185,0
|
|
20240102,131900,28163590,2185,2185,2185,2185,0
|
|
20240102,131800,28163590,2185,2185,2185,2185,0
|
|
20240102,131700,28163590,2185,2185,2185,2185,0
|
|
20240102,131600,28163590,2185,2185,2185,2185,0
|
|
20240102,131500,28163590,2185,2185,2185,2185,0
|
|
20240102,131400,28163590,2185,2185,2185,2185,0
|
|
20240102,131300,28163590,2185,2155,2185,2155,116
|
|
20240102,131200,27913330,2160,2165,2165,2160,895
|
|
20240102,131100,25977765,2180,2180,2180,2180,0
|
|
20240102,131000,25977765,2180,2180,2180,2180,91
|
|
20240102,130900,25779385,2180,2180,2180,2180,91
|
|
20240102,130800,25581005,2180,2180,2180,2180,0
|
|
20240102,130700,25581005,2180,2180,2180,2180,0
|
|
20240102,130600,25581005,2180,2180,2180,2180,0
|
|
20240102,130500,25581005,2180,2180,2180,2180,20
|
|
20240102,130400,25537405,2180,2180,2180,2180,0
|
|
20240102,130300,25537405,2180,2180,2180,2180,0
|
|
20240102,130200,25537405,2180,2175,2180,2175,100
|
|
20240102,130100,25319665,2175,2175,2175,2175,0
|
|
20240102,130000,25319665,2175,2175,2175,2175,0
|
|
20240102,125900,25319665,2175,2175,2175,2175,0
|
|
20240102,125800,25319665,2175,2175,2175,2175,79
|
|
20240102,125700,25147840,2180,2175,2180,2175,122
|
|
20240102,125600,24882485,2180,2180,2180,2180,0
|
|
20240102,125500,24882485,2180,2180,2180,2180,0
|
|
20240102,125400,24882485,2180,2180,2180,2180,0
|
|
20240102,125300,24882485,2180,2180,2180,2180,0
|
|
20240102,125200,24882485,2180,2180,2180,2180,0
|
|
20240102,125100,24882485,2180,2180,2180,2180,0
|
|
20240102,125000,24882485,2180,2180,2180,2180,0
|
|
20240102,124900,24882485,2180,2180,2180,2180,0
|
|
20240102,124800,24882485,2180,2180,2180,2180,0
|
|
20240102,124700,24882485,2180,2180,2180,2180,0
|
|
20240102,124600,24882485,2180,2180,2180,2180,0
|
|
20240102,124500,24882485,2180,2180,2180,2180,0
|
|
20240102,124400,24882485,2180,2180,2180,2180,0
|
|
20240102,124300,24882485,2180,2180,2180,2180,0
|
|
20240102,124200,24882485,2180,2180,2180,2180,1
|
|
20240102,124100,24880305,2160,2160,2160,2160,0
|
|
20240102,124000,24880305,2160,2160,2160,2160,0
|
|
20240102,123900,24880305,2160,2165,2165,2160,1000
|
|
20240102,123800,22718615,2180,2180,2180,2180,0
|
|
20240102,123700,22718615,2180,2180,2180,2180,0
|
|
20240102,123600,22718615,2180,2180,2180,2180,0
|
|
20240102,123500,22718615,2180,2180,2180,2180,0
|
|
20240102,123400,22718615,2180,2180,2180,2180,0
|
|
20240102,123300,22718615,2180,2180,2180,2180,0
|
|
20240102,123200,22718615,2180,2180,2180,2180,0
|
|
20240102,123100,22718615,2180,2180,2180,2180,137
|
|
20240102,123000,22419955,2180,2180,2180,2180,0
|
|
20240102,122900,22419955,2180,2180,2180,2180,30
|
|
20240102,122800,22354555,2185,2185,2185,2185,0
|
|
20240102,122700,22354555,2185,2185,2185,2185,0
|
|
20240102,122600,22354555,2185,2185,2185,2185,0
|
|
20240102,122500,22354555,2185,2185,2185,2185,0
|
|
20240102,122400,22354555,2185,2185,2185,2185,0
|
|
20240102,122300,22354555,2185,2185,2185,2185,0
|
|
20240102,122200,22354555,2185,2185,2185,2185,0
|
|
20240102,122100,22354555,2185,2185,2185,2185,0
|
|
20240102,122000,22354555,2185,2185,2185,2185,0
|
|
20240102,121900,22354555,2185,2185,2185,2185,0
|
|
20240102,121800,22354555,2185,2185,2185,2185,0
|
|
20240102,121700,22354555,2185,2185,2185,2185,0
|
|
20240102,121600,22354555,2185,2185,2185,2185,0
|
|
20240102,121500,22354555,2185,2185,2185,2185,0
|
|
20240102,121400,22354555,2185,2185,2185,2185,0
|
|
20240102,121300,22354555,2185,2185,2185,2185,0
|
|
20240102,121200,22354555,2185,2185,2185,2185,0
|
|
20240102,121100,22354555,2185,2185,2185,2185,0
|
|
20240102,121000,22354555,2185,2185,2185,2185,0
|
|
20240102,120900,22354555,2185,2185,2185,2185,0
|
|
20240102,120800,22354555,2185,2185,2185,2185,0
|
|
20240102,120700,22354555,2185,2185,2185,2185,0
|
|
20240102,120600,22354555,2185,2185,2185,2185,0
|
|
20240102,120500,22354555,2185,2185,2185,2185,0
|
|
20240102,120400,22354555,2185,2185,2185,2185,0
|
|
20240102,120300,22354555,2185,2185,2185,2185,0
|
|
20240102,120200,22354555,2185,2185,2185,2185,0
|
|
20240102,120100,22354555,2185,2185,2185,2185,0
|
|
20240102,120000,22354555,2185,2185,2185,2185,0
|
|
20240102,115900,22354555,2185,2185,2185,2185,0
|
|
20240102,115800,22354555,2185,2185,2185,2185,0
|
|
20240102,115700,22354555,2185,2185,2185,2185,0
|
|
20240102,115600,22354555,2185,2185,2185,2185,0
|
|
20240102,115500,22354555,2185,2185,2185,2185,0
|
|
20240102,115400,22354555,2185,2185,2185,2185,0
|
|
20240102,115300,22354555,2185,2185,2185,2185,0
|
|
20240102,115200,22354555,2185,2185,2185,2185,0
|
|
20240102,115100,22354555,2185,2185,2185,2185,0
|
|
20240102,115000,22354555,2185,2185,2185,2185,0
|
|
20240102,114900,22354555,2185,2185,2185,2185,0
|
|
20240102,114800,22354555,2185,2185,2185,2185,0
|
|
20240102,114700,22354555,2185,2185,2185,2185,0
|
|
20240102,114600,22354555,2185,2185,2185,2185,0
|
|
20240102,114500,22354555,2185,2185,2185,2185,0
|
|
20240102,114400,22354555,2185,2185,2185,2185,0
|
|
20240102,114300,22354555,2185,2170,2185,2170,155
|
|
20240102,114200,22016690,2165,2180,2180,2165,1000
|
|
20240102,114100,19849670,2185,2185,2185,2185,0
|
|
20240102,114000,19849670,2185,2185,2185,2185,0
|
|
20240102,113900,19849670,2185,2185,2185,2185,0
|
|
20240102,113800,19849670,2185,2185,2185,2185,0
|
|
20240102,113700,19849670,2185,2185,2185,2185,0
|
|
20240102,113600,19849670,2185,2185,2185,2185,0
|
|
20240102,113500,19849670,2185,2185,2185,2185,174
|
|
20240102,113400,19469480,2185,2185,2185,2185,0
|
|
20240102,113300,19469480,2185,2185,2185,2185,0
|
|
20240102,113200,19469480,2185,2180,2185,2180,2
|
|
20240102,113100,19465115,2170,2170,2170,2170,0
|
|
20240102,113000,19465115,2170,2170,2170,2170,0
|
|
20240102,112900,19465115,2170,2175,2175,2170,301
|
|
20240102,112800,18811445,2195,2195,2195,2195,0
|
|
20240102,112700,18811445,2195,2195,2195,2195,0
|
|
20240102,112600,18811445,2195,2195,2195,2195,0
|
|
20240102,112500,18811445,2195,2195,2195,2195,0
|
|
20240102,112400,18811445,2195,2185,2195,2185,35
|
|
20240102,112300,18734890,2170,2170,2170,2170,0
|
|
20240102,112200,18734890,2170,2170,2170,2170,0
|
|
20240102,112100,18734890,2170,2170,2170,2170,0
|
|
20240102,112000,18734890,2170,2170,2170,2170,0
|
|
20240102,111900,18734890,2170,2170,2170,2170,0
|
|
20240102,111800,18734890,2170,2170,2170,2170,0
|
|
20240102,111700,18734890,2170,2170,2170,2170,0
|
|
20240102,111600,18734890,2170,2170,2170,2170,0
|
|
20240102,111500,18734890,2170,2170,2170,2170,100
|
|
20240102,111400,18517890,2180,2180,2180,2180,14
|
|
20240102,111300,18487370,2170,2170,2170,2170,0
|
|
20240102,111200,18487370,2170,2170,2170,2170,0
|
|
20240102,111100,18487370,2170,2170,2170,2170,0
|
|
20240102,111000,18487370,2170,2170,2170,2170,0
|
|
20240102,110900,18487370,2170,2170,2170,2170,0
|
|
20240102,110800,18487370,2170,2170,2170,2170,0
|
|
20240102,110700,18487370,2170,2170,2170,2170,57
|
|
20240102,110600,18363680,2170,2170,2170,2170,2
|
|
20240102,110500,18359340,2160,2170,2170,2160,800
|
|
20240102,110400,16627250,2170,2170,2170,2170,0
|
|
20240102,110300,16627250,2170,2170,2170,2170,0
|
|
20240102,110200,16627250,2170,2170,2170,2170,0
|
|
20240102,110100,16627250,2170,2170,2170,2170,0
|
|
20240102,110000,16627250,2170,2170,2170,2170,15
|
|
20240102,105900,16594700,2165,2165,2165,2165,0
|
|
20240102,105800,16594700,2165,2165,2165,2165,2
|
|
20240102,105700,16590370,2165,2165,2165,2165,0
|
|
20240102,105600,16590370,2165,2165,2165,2165,900
|
|
20240102,105500,14641870,2170,2170,2170,2170,1
|
|
20240102,105400,14639700,2165,2165,2165,2165,600
|
|
20240102,105300,13340700,2170,2170,2170,2170,0
|
|
20240102,105200,13340700,2170,2170,2170,2170,0
|
|
20240102,105100,13340700,2170,2170,2170,2170,400
|
|
20240102,105000,12472700,2170,2170,2170,2170,4
|
|
20240102,104900,12464020,2165,2165,2165,2165,0
|
|
20240102,104800,12464020,2165,2165,2165,2165,119
|
|
20240102,104700,12206385,2165,2165,2165,2165,0
|
|
20240102,104600,12206385,2165,2175,2175,2165,796
|
|
20240102,104500,10479015,2175,2175,2175,2175,0
|
|
20240102,104400,10479015,2175,2175,2175,2175,0
|
|
20240102,104300,10479015,2175,2175,2175,2175,250
|
|
20240102,104200,9935265,2190,2190,2190,2190,0
|
|
20240102,104100,9935265,2190,2190,2190,2190,0
|
|
20240102,104000,9935265,2190,2190,2190,2190,0
|
|
20240102,103900,9935265,2190,2190,2190,2190,0
|
|
20240102,103800,9935265,2190,2190,2190,2190,0
|
|
20240102,103700,9935265,2190,2190,2190,2190,0
|
|
20240102,103600,9935265,2190,2190,2190,2190,3
|
|
20240102,103500,9928695,2190,2190,2190,2190,0
|
|
20240102,103400,9928695,2190,2190,2190,2190,0
|
|
20240102,103300,9928695,2190,2190,2190,2190,0
|
|
20240102,103200,9928695,2190,2190,2190,2190,0
|
|
20240102,103100,9928695,2190,2190,2190,2190,0
|
|
20240102,103000,9928695,2190,2180,2190,2175,239
|
|
20240102,102900,9408435,2190,2180,2190,2180,151
|
|
20240102,102800,9079245,2190,2190,2190,2190,0
|
|
20240102,102700,9079245,2190,2190,2190,2190,0
|
|
20240102,102600,9079245,2190,2190,2190,2190,0
|
|
20240102,102500,9079245,2190,2190,2190,2190,0
|
|
20240102,102400,9079245,2190,2190,2190,2190,0
|
|
20240102,102300,9079245,2190,2190,2190,2190,1
|
|
20240102,102200,9077055,2185,2185,2185,2185,0
|
|
20240102,102100,9077055,2185,2185,2185,2185,0
|
|
20240102,102000,9077055,2185,2185,2185,2185,0
|
|
20240102,101900,9077055,2185,2185,2185,2185,470
|
|
20240102,101800,8050105,2195,2195,2195,2195,0
|
|
20240102,101700,8050105,2195,2195,2195,2195,0
|
|
20240102,101600,8050105,2195,2195,2195,2195,0
|
|
20240102,101500,8050105,2195,2195,2195,2195,1
|
|
20240102,101400,8047910,2185,2185,2185,2185,0
|
|
20240102,101300,8047910,2185,2185,2185,2185,0
|
|
20240102,101200,8047910,2185,2185,2185,2185,0
|
|
20240102,101100,8047910,2185,2185,2185,2185,0
|
|
20240102,101000,8047910,2185,2185,2185,2185,0
|
|
20240102,100900,8047910,2185,2180,2195,2175,506
|
|
20240102,100800,6945290,2200,2200,2200,2200,0
|
|
20240102,100700,6945290,2200,2200,2200,2200,120
|
|
20240102,100600,6681290,2195,2195,2195,2195,1
|
|
20240102,100500,6679095,2205,2200,2205,2185,85
|
|
20240102,100400,6492235,2180,2180,2180,2180,0
|
|
20240102,100300,6492235,2180,2180,2180,2180,118
|
|
20240102,100200,6234995,2175,2180,2180,2175,316
|
|
20240102,100100,5546200,2180,2190,2190,2180,398
|
|
20240102,100000,4678080,2215,2215,2215,2215,2112
|