596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185300,118659955,2235,2235,2235,2235,2447
|
|
20240103,185200,118659955,2235,2235,2235,2235,0
|
|
20240103,185100,118659955,2235,2235,2235,2235,0
|
|
20240103,185000,118659955,2235,2235,2235,2235,0
|
|
20240103,184900,118659955,2235,2235,2235,2235,0
|
|
20240103,184800,118659955,2235,2235,2235,2235,0
|
|
20240103,184700,118659955,2235,2235,2235,2235,0
|
|
20240103,184600,118659955,2235,2235,2235,2235,0
|
|
20240103,184500,118659955,2235,2235,2235,2235,0
|
|
20240103,184400,118659955,2235,2235,2235,2235,0
|
|
20240103,184300,118659955,2235,2235,2235,2235,0
|
|
20240103,184200,118659955,2235,2235,2235,2235,0
|
|
20240103,184100,118659955,2235,2235,2235,2235,0
|
|
20240103,184000,118659955,2235,2235,2235,2235,0
|
|
20240103,183900,118659955,2235,2235,2235,2235,0
|
|
20240103,183800,118659955,2235,2235,2235,2235,0
|
|
20240103,183700,118659955,2235,2235,2235,2235,0
|
|
20240103,183600,118659955,2235,2235,2235,2235,0
|
|
20240103,183500,118659955,2235,2235,2235,2235,0
|
|
20240103,183400,118659955,2235,2235,2235,2235,0
|
|
20240103,183300,118659955,2235,2235,2235,2235,0
|
|
20240103,183200,118659955,2235,2235,2235,2235,0
|
|
20240103,183100,118659955,2235,2235,2235,2235,0
|
|
20240103,183000,118659955,2235,2235,2235,2235,0
|
|
20240103,182900,118659955,2235,2235,2235,2235,0
|
|
20240103,182800,118659955,2235,2235,2235,2235,0
|
|
20240103,182700,118659955,2235,2235,2235,2235,0
|
|
20240103,182600,118659955,2235,2235,2235,2235,0
|
|
20240103,182500,118659955,2235,2235,2235,2235,0
|
|
20240103,182400,118659955,2235,2235,2235,2235,0
|
|
20240103,182300,118659955,2235,2235,2235,2235,2447
|
|
20240103,182200,118659955,2235,2235,2235,2235,0
|
|
20240103,182100,118659955,2235,2235,2235,2235,0
|
|
20240103,182000,118659955,2235,2235,2235,2235,0
|
|
20240103,181900,118659955,2235,2235,2235,2235,0
|
|
20240103,181800,118659955,2235,2235,2235,2235,0
|
|
20240103,181700,118659955,2235,2235,2235,2235,0
|
|
20240103,181600,118659955,2235,2235,2235,2235,0
|
|
20240103,181500,118659955,2235,2235,2235,2235,0
|
|
20240103,181400,118659955,2235,2235,2235,2235,0
|
|
20240103,181300,118659955,2235,2235,2235,2235,0
|
|
20240103,181200,118659955,2235,2235,2235,2235,0
|
|
20240103,181100,118659955,2235,2235,2235,2235,0
|
|
20240103,181000,118659955,2235,2235,2235,2235,0
|
|
20240103,180900,118659955,2235,2235,2235,2235,0
|
|
20240103,180800,118659955,2235,2235,2235,2235,0
|
|
20240103,180700,118659955,2235,2235,2235,2235,0
|
|
20240103,180600,118659955,2235,2235,2235,2235,0
|
|
20240103,180500,118659955,2235,2235,2235,2235,0
|
|
20240103,180400,118659955,2235,2235,2235,2235,0
|
|
20240103,180300,118659955,2235,2235,2235,2235,0
|
|
20240103,180200,118659955,2235,2235,2235,2235,0
|
|
20240103,180100,118659955,2235,2235,2235,2235,0
|
|
20240103,180000,118659955,2235,2235,2235,2235,0
|
|
20240103,175900,118659955,2235,2235,2235,2235,0
|
|
20240103,175800,118659955,2235,2235,2235,2235,0
|
|
20240103,175700,118659955,2235,2235,2235,2235,0
|
|
20240103,175600,118659955,2235,2235,2235,2235,0
|
|
20240103,175500,118659955,2235,2235,2235,2235,0
|
|
20240103,175400,118659955,2235,2235,2235,2235,0
|
|
20240103,175300,118659955,2235,2235,2235,2235,2447
|
|
20240103,175200,118659955,2235,2235,2235,2235,0
|
|
20240103,175100,118659955,2235,2235,2235,2235,0
|
|
20240103,175000,118659955,2235,2235,2235,2235,0
|
|
20240103,174900,118659955,2235,2235,2235,2235,0
|
|
20240103,174800,118659955,2235,2235,2235,2235,0
|
|
20240103,174700,118659955,2235,2235,2235,2235,0
|
|
20240103,174600,118659955,2235,2235,2235,2235,0
|
|
20240103,174500,118659955,2235,2235,2235,2235,0
|
|
20240103,174400,118659955,2235,2235,2235,2235,0
|
|
20240103,174300,118659955,2235,2235,2235,2235,0
|
|
20240103,174200,118659955,2235,2235,2235,2235,0
|
|
20240103,174100,118659955,2235,2235,2235,2235,0
|
|
20240103,174000,118659955,2235,2235,2235,2235,0
|
|
20240103,173900,118659955,2235,2235,2235,2235,0
|
|
20240103,173800,118659955,2235,2235,2235,2235,0
|
|
20240103,173700,118659955,2235,2235,2235,2235,0
|
|
20240103,173600,118659955,2235,2235,2235,2235,0
|
|
20240103,173500,118659955,2235,2235,2235,2235,0
|
|
20240103,173400,118659955,2235,2235,2235,2235,0
|
|
20240103,173300,118659955,2235,2235,2235,2235,0
|
|
20240103,173200,118659955,2235,2235,2235,2235,0
|
|
20240103,173100,118659955,2235,2235,2235,2235,0
|
|
20240103,173000,118659955,2235,2235,2235,2235,0
|
|
20240103,172900,118659955,2235,2235,2235,2235,0
|
|
20240103,172800,118659955,2235,2235,2235,2235,0
|
|
20240103,172700,118659955,2235,2235,2235,2235,0
|
|
20240103,172600,118659955,2235,2235,2235,2235,0
|
|
20240103,172500,118659955,2235,2235,2235,2235,0
|
|
20240103,172400,118659955,2235,2235,2235,2235,0
|
|
20240103,172300,118659955,2235,2235,2235,2235,2447
|
|
20240103,172200,118659955,2235,2235,2235,2235,0
|
|
20240103,172100,118659955,2235,2235,2235,2235,0
|
|
20240103,172000,118659955,2235,2235,2235,2235,0
|
|
20240103,171900,118659955,2235,2235,2235,2235,0
|
|
20240103,171800,118659955,2235,2235,2235,2235,0
|
|
20240103,171700,118659955,2235,2235,2235,2235,0
|
|
20240103,171600,118659955,2235,2235,2235,2235,0
|
|
20240103,171500,118659955,2235,2235,2235,2235,0
|
|
20240103,171400,118659955,2235,2235,2235,2235,0
|
|
20240103,171300,118659955,2235,2235,2235,2235,0
|
|
20240103,171200,118659955,2235,2235,2235,2235,0
|
|
20240103,171100,118659955,2235,2235,2235,2235,0
|
|
20240103,171000,118659955,2235,2235,2235,2235,0
|
|
20240103,170900,118659955,2235,2235,2235,2235,0
|
|
20240103,170800,118659955,2235,2235,2235,2235,0
|
|
20240103,170700,118659955,2235,2235,2235,2235,0
|
|
20240103,170600,118659955,2235,2235,2235,2235,0
|
|
20240103,170500,118659955,2235,2235,2235,2235,0
|
|
20240103,170400,118659955,2235,2235,2235,2235,0
|
|
20240103,170300,118659955,2235,2235,2235,2235,0
|
|
20240103,170200,118659955,2235,2235,2235,2235,0
|
|
20240103,170100,118659955,2235,2235,2235,2235,0
|
|
20240103,170000,118659955,2235,2235,2235,2235,0
|
|
20240103,165900,118659955,2235,2235,2235,2235,0
|
|
20240103,165800,118659955,2235,2235,2235,2235,0
|
|
20240103,165700,118659955,2235,2235,2235,2235,0
|
|
20240103,165600,118659955,2235,2235,2235,2235,0
|
|
20240103,165500,118659955,2235,2235,2235,2235,0
|
|
20240103,165400,118659955,2235,2235,2235,2235,0
|
|
20240103,165300,118659955,2235,2235,2235,2235,2447
|
|
20240103,165200,118659955,2235,2235,2235,2235,0
|
|
20240103,165100,118659955,2235,2235,2235,2235,0
|
|
20240103,165000,118659955,2235,2235,2235,2235,0
|
|
20240103,164900,118659955,2235,2235,2235,2235,0
|
|
20240103,164800,118659955,2235,2235,2235,2235,0
|
|
20240103,164700,118659955,2235,2235,2235,2235,0
|
|
20240103,164600,118659955,2235,2235,2235,2235,0
|
|
20240103,164500,118659955,2235,2235,2235,2235,0
|
|
20240103,164400,118659955,2235,2235,2235,2235,0
|
|
20240103,164300,118659955,2235,2235,2235,2235,0
|
|
20240103,164200,118659955,2235,2235,2235,2235,0
|
|
20240103,164100,118659955,2235,2235,2235,2235,0
|
|
20240103,164000,118659955,2235,2235,2235,2235,0
|
|
20240103,163900,118659955,2235,2235,2235,2235,0
|
|
20240103,163800,118659955,2235,2235,2235,2235,0
|
|
20240103,163700,118659955,2235,2235,2235,2235,0
|
|
20240103,163600,118659955,2235,2235,2235,2235,0
|
|
20240103,163500,118659955,2235,2235,2235,2235,0
|
|
20240103,163400,118659955,2235,2235,2235,2235,0
|
|
20240103,163300,118659955,2235,2235,2235,2235,0
|
|
20240103,163200,118659955,2235,2235,2235,2235,0
|
|
20240103,163100,118659955,2235,2235,2235,2235,0
|
|
20240103,163000,118659955,2235,2235,2235,2235,0
|
|
20240103,162900,118659955,2235,2235,2235,2235,0
|
|
20240103,162800,118659955,2235,2235,2235,2235,0
|
|
20240103,162700,118659955,2235,2235,2235,2235,0
|
|
20240103,162600,118659955,2235,2235,2235,2235,0
|
|
20240103,162500,118659955,2235,2235,2235,2235,0
|
|
20240103,162400,118659955,2235,2235,2235,2235,0
|
|
20240103,162300,118659955,2235,2235,2235,2235,2447
|
|
20240103,162200,118659955,2235,2235,2235,2235,0
|
|
20240103,162100,118659955,2235,2235,2235,2235,0
|
|
20240103,162000,118659955,2235,2235,2235,2235,0
|
|
20240103,161900,118659955,2235,2235,2235,2235,0
|
|
20240103,161800,118659955,2235,2235,2235,2235,0
|
|
20240103,161700,118659955,2235,2235,2235,2235,0
|
|
20240103,161600,118659955,2235,2235,2235,2235,0
|
|
20240103,161500,118659955,2235,2235,2235,2235,0
|
|
20240103,161400,118659955,2235,2235,2235,2235,0
|
|
20240103,161300,118659955,2235,2235,2235,2235,0
|
|
20240103,161200,118659955,2235,2235,2235,2235,0
|
|
20240103,161100,118659955,2235,2235,2235,2235,0
|
|
20240103,161000,118659955,2235,2235,2235,2235,0
|
|
20240103,160900,118659955,2235,2235,2235,2235,0
|
|
20240103,160800,118659955,2235,2235,2235,2235,0
|
|
20240103,160700,118659955,2235,2235,2235,2235,0
|
|
20240103,160600,118659955,2235,2235,2235,2235,0
|
|
20240103,160500,118659955,2235,2235,2235,2235,0
|
|
20240103,160400,118659955,2235,2235,2235,2235,0
|
|
20240103,160300,118659955,2235,2235,2235,2235,0
|
|
20240103,160200,118659955,2235,2235,2235,2235,0
|
|
20240103,160100,118659955,2235,2235,2235,2235,0
|
|
20240103,160000,118659955,2235,2235,2235,2235,0
|
|
20240103,155900,118659955,2235,2235,2235,2235,0
|
|
20240103,155800,118659955,2235,2235,2235,2235,0
|
|
20240103,155700,118659955,2235,2235,2235,2235,0
|
|
20240103,155600,118659955,2235,2235,2235,2235,0
|
|
20240103,155500,118659955,2235,2235,2235,2235,0
|
|
20240103,155400,118659955,2235,2235,2235,2235,0
|
|
20240103,155300,118659955,2235,2235,2235,2235,2447
|
|
20240103,155200,118659955,2235,2235,2235,2235,0
|
|
20240103,155100,118659955,2235,2235,2235,2235,0
|
|
20240103,155000,118659955,2235,2235,2235,2235,0
|
|
20240103,154900,118659955,2235,2235,2235,2235,0
|
|
20240103,154800,118659955,2235,2235,2235,2235,0
|
|
20240103,154700,118659955,2235,2235,2235,2235,0
|
|
20240103,154600,118659955,2235,2235,2235,2235,0
|
|
20240103,154500,118659955,2235,2235,2235,2235,0
|
|
20240103,154400,118659955,2235,2235,2235,2235,0
|
|
20240103,154300,118659955,2235,2235,2235,2235,0
|
|
20240103,154200,118659955,2235,2235,2235,2235,0
|
|
20240103,154100,118659955,2235,2235,2235,2235,0
|
|
20240103,154000,118659955,2235,2235,2235,2235,0
|
|
20240103,153900,118659955,2235,2235,2235,2235,0
|
|
20240103,153800,118659955,2235,2235,2235,2235,0
|
|
20240103,153700,118659955,2235,2235,2235,2235,0
|
|
20240103,153600,118659955,2235,2235,2235,2235,0
|
|
20240103,153500,118659955,2235,2235,2235,2235,0
|
|
20240103,153400,118659955,2235,2235,2235,2235,0
|
|
20240103,153300,118659955,2235,2235,2235,2235,0
|
|
20240103,153200,118659955,2235,2235,2235,2235,0
|
|
20240103,153100,118659955,2235,2235,2235,2235,0
|
|
20240103,153000,118659955,2235,2235,2235,2235,2447
|
|
20240103,152900,113190910,2225,2225,2225,2225,0
|
|
20240103,152800,113190910,2225,2225,2225,2225,0
|
|
20240103,152700,113190910,2225,2225,2225,2225,0
|
|
20240103,152600,113190910,2225,2225,2225,2225,0
|
|
20240103,152500,113190910,2225,2225,2225,2225,0
|
|
20240103,152400,113190910,2225,2225,2225,2225,0
|
|
20240103,152300,113190910,2225,2225,2225,2225,0
|
|
20240103,152200,113190910,2225,2225,2225,2225,0
|
|
20240103,152100,113190910,2225,2225,2225,2225,0
|
|
20240103,152000,113190910,2225,2225,2225,2225,0
|
|
20240103,151900,113190910,2225,2225,2235,2225,278
|
|
20240103,151800,112570490,2230,2230,2230,2230,4
|
|
20240103,151700,112561570,2230,2230,2230,2230,22
|
|
20240103,151600,112512510,2230,2230,2230,2230,22
|
|
20240103,151500,112463450,2230,2230,2230,2230,0
|
|
20240103,151400,112463450,2230,2230,2230,2230,140
|
|
20240103,151300,112151250,2235,2235,2235,2235,0
|
|
20240103,151200,112151250,2235,2235,2235,2235,0
|
|
20240103,151100,112151250,2235,2235,2235,2235,44
|
|
20240103,151000,112052910,2240,2240,2240,2240,0
|
|
20240103,150900,112052910,2240,2240,2240,2240,0
|
|
20240103,150800,112052910,2240,2240,2240,2240,0
|
|
20240103,150700,112052910,2240,2240,2240,2240,1
|
|
20240103,150600,112050670,2230,2225,2235,2225,973
|
|
20240103,150500,109876400,2235,2235,2235,2225,17
|
|
20240103,150400,109838515,2235,2235,2235,2235,1122
|
|
20240103,150300,107330845,2235,2235,2235,2235,0
|
|
20240103,150200,107330845,2235,2230,2240,2230,40
|
|
20240103,150100,107241545,2215,2215,2215,2215,0
|
|
20240103,150000,107241545,2215,2230,2230,2215,2
|
|
20240103,145900,107237100,2215,2215,2215,2215,0
|
|
20240103,145800,107237100,2215,2235,2235,2215,69
|
|
20240103,145700,107083065,2235,2235,2235,2235,0
|
|
20240103,145600,107083065,2235,2215,2235,2215,936
|
|
20240103,145500,105003615,2230,2230,2230,2230,0
|
|
20240103,145400,105003615,2230,2230,2230,2230,0
|
|
20240103,145300,105003615,2230,2225,2230,2225,4
|
|
20240103,145200,104994700,2220,2220,2220,2220,1
|
|
20240103,145100,104992480,2230,2230,2230,2230,0
|
|
20240103,145000,104992480,2230,2230,2230,2230,0
|
|
20240103,144900,104992480,2230,2225,2230,2225,8
|
|
20240103,144800,104974645,2215,2230,2230,2215,1111
|
|
20240103,144700,102498485,2230,2220,2230,2220,522
|
|
20240103,144600,101335085,2230,2220,2230,2220,44
|
|
20240103,144500,101237395,2230,2225,2230,2225,2
|
|
20240103,144400,101232940,2235,2235,2235,2235,0
|
|
20240103,144300,101232940,2235,2235,2235,2235,0
|
|
20240103,144200,101232940,2235,2225,2235,2225,3
|
|
20240103,144100,101226250,2235,2235,2235,2235,0
|
|
20240103,144000,101226250,2235,2235,2235,2235,10
|
|
20240103,143900,101203900,2220,2220,2220,2220,0
|
|
20240103,143800,101203900,2220,2215,2240,2215,130
|
|
20240103,143700,100915060,2215,2215,2215,2215,0
|
|
20240103,143600,100915060,2215,2220,2220,2215,965
|
|
20240103,143500,98776325,2220,2225,2225,2220,146
|
|
20240103,143400,98451545,2225,2225,2225,2225,7
|
|
20240103,143300,98435970,2225,2225,2225,2225,0
|
|
20240103,143200,98435970,2225,2225,2225,2225,2
|
|
20240103,143100,98431520,2225,2225,2225,2225,0
|
|
20240103,143000,98431520,2225,2225,2225,2225,1
|
|
20240103,142900,98429295,2225,2225,2225,2225,0
|
|
20240103,142800,98429295,2225,2225,2225,2225,0
|
|
20240103,142700,98429295,2225,2225,2225,2225,1
|
|
20240103,142600,98427070,2230,2230,2230,2230,1
|
|
20240103,142500,98424840,2225,2225,2225,2225,0
|
|
20240103,142400,98424840,2225,2225,2225,2225,0
|
|
20240103,142300,98424840,2225,2225,2225,2225,2
|
|
20240103,142200,98420390,2225,2225,2225,2225,30
|
|
20240103,142100,98353640,2220,2220,2220,2220,0
|
|
20240103,142000,98353640,2220,2220,2220,2220,0
|
|
20240103,141900,98353640,2220,2220,2220,2220,1
|
|
20240103,141800,98351420,2215,2215,2215,2215,0
|
|
20240103,141700,98351420,2215,2215,2215,2215,0
|
|
20240103,141600,98351420,2215,2215,2215,2215,0
|
|
20240103,141500,98351420,2215,2215,2215,2215,9
|
|
20240103,141400,98331485,2230,2230,2230,2230,100
|
|
20240103,141300,98108485,2225,2225,2225,2225,1
|
|
20240103,141200,98106260,2215,2225,2225,2215,24
|
|
20240103,141100,98052970,2230,2225,2230,2225,40
|
|
20240103,141000,97963965,2225,2225,2225,2225,0
|
|
20240103,140900,97963965,2225,2225,2225,2225,24
|
|
20240103,140800,97910565,2220,2215,2220,2215,27
|
|
20240103,140700,97850630,2215,2220,2220,2215,21
|
|
20240103,140600,97804055,2220,2220,2220,2220,49
|
|
20240103,140500,97695275,2220,2220,2220,2220,2
|
|
20240103,140400,97690835,2225,2225,2225,2225,0
|
|
20240103,140300,97690835,2225,2225,2225,2225,0
|
|
20240103,140200,97690835,2225,2225,2225,2225,14
|
|
20240103,140100,97659685,2220,2220,2220,2220,0
|
|
20240103,140000,97659685,2220,2220,2225,2220,2028
|
|
20240103,135900,93157260,2215,2220,2220,2215,501
|
|
20240103,135800,92045290,2220,2220,2220,2220,0
|
|
20240103,135700,92045290,2220,2220,2220,2220,1
|
|
20240103,135600,92043070,2220,2220,2220,2220,0
|
|
20240103,135500,92043070,2220,2220,2220,2220,1
|
|
20240103,135400,92040850,2215,2210,2215,2210,412
|
|
20240103,135300,91130325,2210,2210,2210,2210,0
|
|
20240103,135200,91130325,2210,2210,2210,2210,0
|
|
20240103,135100,91130325,2210,2220,2220,2210,3700
|
|
20240103,135000,82936055,2220,2220,2240,2220,57
|
|
20240103,134900,82809100,2220,2230,2235,2220,1240
|
|
20240103,134800,80040335,2230,2230,2230,2230,10
|
|
20240103,134700,80018035,2225,2225,2225,2225,1
|
|
20240103,134600,80015810,2225,2225,2225,2225,1
|
|
20240103,134500,80013585,2225,2225,2225,2225,1
|
|
20240103,134400,80011360,2225,2225,2225,2225,0
|
|
20240103,134300,80011360,2225,2225,2225,2225,1
|
|
20240103,134200,80009135,2225,2225,2225,2225,0
|
|
20240103,134100,80009135,2225,2225,2225,2225,10
|
|
20240103,134000,79986885,2225,2225,2225,2225,0
|
|
20240103,133900,79986885,2225,2225,2225,2225,0
|
|
20240103,133800,79986885,2225,2230,2230,2225,342
|
|
20240103,133700,79224295,2230,2230,2230,2230,0
|
|
20240103,133600,79224295,2230,2230,2230,2225,12
|
|
20240103,133500,79197540,2230,2225,2230,2225,72
|
|
20240103,133400,79037290,2225,2225,2225,2225,0
|
|
20240103,133300,79037290,2225,2225,2225,2225,0
|
|
20240103,133200,79037290,2225,2230,2230,2225,2
|
|
20240103,133100,79032835,2225,2225,2225,2225,0
|
|
20240103,133000,79032835,2225,2225,2225,2225,0
|
|
20240103,132900,79032835,2225,2225,2225,2225,58
|
|
20240103,132800,78903785,2225,2225,2225,2225,1
|
|
20240103,132700,78901560,2225,2225,2225,2225,0
|
|
20240103,132600,78901560,2225,2225,2225,2225,0
|
|
20240103,132500,78901560,2225,2225,2225,2225,1
|
|
20240103,132400,78899335,2225,2225,2225,2225,1
|
|
20240103,132300,78897110,2225,2225,2225,2225,0
|
|
20240103,132200,78897110,2225,2225,2225,2225,0
|
|
20240103,132100,78897110,2225,2225,2225,2225,1
|
|
20240103,132000,78894885,2225,2225,2225,2225,1
|
|
20240103,131900,78892660,2225,2225,2225,2225,0
|
|
20240103,131800,78892660,2225,2225,2225,2225,1
|
|
20240103,131700,78890435,2225,2225,2225,2225,1
|
|
20240103,131600,78888210,2225,2225,2225,2225,0
|
|
20240103,131500,78888210,2225,2225,2225,2225,0
|
|
20240103,131400,78888210,2225,2220,2225,2220,1113
|
|
20240103,131300,76411840,2220,2220,2220,2220,1
|
|
20240103,131200,76409620,2220,2220,2220,2220,0
|
|
20240103,131100,76409620,2220,2220,2220,2220,0
|
|
20240103,131000,76409620,2220,2225,2225,2220,3
|
|
20240103,130900,76402955,2225,2225,2225,2225,2
|
|
20240103,130800,76398505,2220,2220,2220,2220,1
|
|
20240103,130700,76396285,2220,2220,2220,2220,1
|
|
20240103,130600,76394065,2220,2220,2220,2220,1
|
|
20240103,130500,76391845,2225,2225,2225,2225,1
|
|
20240103,130400,76389620,2220,2220,2220,2220,0
|
|
20240103,130300,76389620,2220,2220,2220,2220,0
|
|
20240103,130200,76389620,2220,2220,2220,2220,0
|
|
20240103,130100,76389620,2220,2220,2220,2220,0
|
|
20240103,130000,76389620,2220,2220,2220,2220,6
|
|
20240103,125900,76376300,2235,2225,2235,2225,7
|
|
20240103,125800,76360670,2220,2220,2220,2220,0
|
|
20240103,125700,76360670,2220,2220,2220,2220,0
|
|
20240103,125600,76360670,2220,2220,2220,2220,0
|
|
20240103,125500,76360670,2220,2225,2235,2220,542
|
|
20240103,125400,75151820,2225,2225,2225,2225,1
|
|
20240103,125300,75149595,2220,2220,2220,2220,0
|
|
20240103,125200,75149595,2220,2220,2220,2220,1
|
|
20240103,125100,75147375,2225,2225,2225,2225,0
|
|
20240103,125000,75147375,2225,2225,2225,2225,0
|
|
20240103,124900,75147375,2225,2225,2225,2225,1
|
|
20240103,124800,75145150,2230,2230,2230,2230,0
|
|
20240103,124700,75145150,2230,2225,2230,2225,2
|
|
20240103,124600,75140695,2215,2215,2215,2215,0
|
|
20240103,124500,75140695,2215,2215,2215,2215,0
|
|
20240103,124400,75140695,2215,2215,2215,2215,0
|
|
20240103,124300,75140695,2215,2225,2230,2215,498
|
|
20240103,124200,74031775,2230,2230,2230,2230,0
|
|
20240103,124100,74031775,2230,2230,2230,2230,0
|
|
20240103,124000,74031775,2230,2230,2230,2230,0
|
|
20240103,123900,74031775,2230,2220,2230,2215,55
|
|
20240103,123800,73909595,2215,2220,2220,2215,2
|
|
20240103,123700,73905160,2215,2215,2215,2215,1
|
|
20240103,123600,73902945,2215,2215,2215,2215,0
|
|
20240103,123500,73902945,2215,2215,2215,2215,0
|
|
20240103,123400,73902945,2215,2215,2215,2215,0
|
|
20240103,123300,73902945,2215,2215,2220,2215,7
|
|
20240103,123200,73887435,2215,2215,2215,2215,0
|
|
20240103,123100,73887435,2215,2210,2215,2210,31
|
|
20240103,123000,73818920,2210,2215,2215,2210,2287
|
|
20240103,122900,68754360,2215,2215,2215,2215,0
|
|
20240103,122800,68754360,2215,2220,2220,2215,557
|
|
20240103,122700,67518100,2215,2215,2215,2215,1
|
|
20240103,122600,67515885,2215,2215,2215,2215,1
|
|
20240103,122500,67513670,2215,2215,2215,2215,565
|
|
20240103,122400,66262195,2215,2215,2215,2215,0
|
|
20240103,122300,66262195,2215,2215,2215,2215,0
|
|
20240103,122200,66262195,2215,2215,2215,2215,1
|
|
20240103,122100,66259980,2215,2215,2215,2215,0
|
|
20240103,122000,66259980,2215,2215,2215,2215,1
|
|
20240103,121900,66257765,2225,2225,2225,2225,0
|
|
20240103,121800,66257765,2225,2225,2225,2225,0
|
|
20240103,121700,66257765,2225,2225,2225,2225,0
|
|
20240103,121600,66257765,2225,2225,2225,2225,0
|
|
20240103,121500,66257765,2225,2220,2225,2220,2
|
|
20240103,121400,66253320,2225,2225,2225,2225,0
|
|
20240103,121300,66253320,2225,2225,2225,2225,1
|
|
20240103,121200,66251095,2230,2230,2230,2230,0
|
|
20240103,121100,66251095,2230,2220,2230,2220,23
|
|
20240103,121000,66199865,2230,2230,2230,2230,0
|
|
20240103,120900,66199865,2230,2230,2230,2230,0
|
|
20240103,120800,66199865,2230,2230,2230,2230,0
|
|
20240103,120700,66199865,2230,2230,2230,2230,0
|
|
20240103,120600,66199865,2230,2220,2230,2220,100
|
|
20240103,120500,65977440,2215,2215,2215,2215,0
|
|
20240103,120400,65977440,2215,2215,2215,2210,444
|
|
20240103,120300,64994045,2215,2215,2215,2215,55
|
|
20240103,120200,64872220,2215,2215,2215,2215,1
|
|
20240103,120100,64870005,2210,2215,2215,2210,687
|
|
20240103,120000,63351065,2215,2220,2220,2215,1075
|
|
20240103,115900,60967650,2225,2225,2225,2225,1
|
|
20240103,115800,60965425,2230,2230,2230,2230,0
|
|
20240103,115700,60965425,2230,2220,2230,2220,3
|
|
20240103,115600,60958755,2220,2220,2220,2220,0
|
|
20240103,115500,60958755,2220,2220,2220,2220,0
|
|
20240103,115400,60958755,2220,2235,2235,2220,500
|
|
20240103,115300,59842050,2235,2220,2235,2220,37
|
|
20240103,115200,59759660,2235,2235,2235,2235,0
|
|
20240103,115100,59759660,2235,2235,2235,2235,0
|
|
20240103,115000,59759660,2235,2235,2235,2235,0
|
|
20240103,114900,59759660,2235,2235,2235,2235,1
|
|
20240103,114800,59757425,2230,2230,2230,2230,500
|
|
20240103,114700,58642425,2230,2230,2230,2230,1
|
|
20240103,114600,58640195,2215,2215,2215,2215,0
|
|
20240103,114500,58640195,2215,2215,2215,2215,0
|
|
20240103,114400,58640195,2215,2220,2220,2215,26
|
|
20240103,114300,58582600,2220,2220,2220,2220,0
|
|
20240103,114200,58582600,2220,2220,2220,2220,1
|
|
20240103,114100,58580380,2235,2235,2235,2235,0
|
|
20240103,114000,58580380,2235,2230,2235,2215,570
|
|
20240103,113900,57313715,2215,2225,2230,2215,482
|
|
20240103,113800,56239190,2230,2220,2230,2215,617
|
|
20240103,113700,54869795,2215,2215,2215,2215,11
|
|
20240103,113600,54845430,2215,2215,2215,2215,11
|
|
20240103,113500,54821065,2220,2215,2220,2215,2
|
|
20240103,113400,54816630,2215,2215,2215,2215,293
|
|
20240103,113300,54167635,2215,2215,2215,2215,12
|
|
20240103,113200,54141055,2215,2220,2220,2215,12
|
|
20240103,113100,54114470,2215,2215,2215,2215,12
|
|
20240103,113000,54087890,2215,2215,2215,2215,9
|
|
20240103,112900,54067955,2215,2215,2215,2215,0
|
|
20240103,112800,54067955,2215,2215,2215,2215,229
|
|
20240103,112700,53560720,2215,2215,2215,2215,48
|
|
20240103,112600,53454400,2215,2215,2215,2215,36
|
|
20240103,112500,53374660,2215,2225,2225,2215,2025
|
|
20240103,112400,48876295,2225,2225,2225,2225,1
|
|
20240103,112300,48874070,2225,2225,2225,2225,1
|
|
20240103,112200,48871845,2225,2225,2225,2225,118
|
|
20240103,112100,48609295,2225,2225,2225,2225,0
|
|
20240103,112000,48609295,2225,2225,2225,2225,1
|
|
20240103,111900,48607070,2225,2225,2225,2225,0
|
|
20240103,111800,48607070,2225,2225,2225,2225,12
|
|
20240103,111700,48580370,2225,2225,2225,2225,13
|
|
20240103,111600,48551445,2225,2225,2225,2225,14
|
|
20240103,111500,48520295,2225,2225,2225,2225,1
|
|
20240103,111400,48518070,2230,2230,2230,2230,3
|
|
20240103,111300,48511380,2225,2225,2225,2225,19
|
|
20240103,111200,48469105,2225,2225,2225,2225,0
|
|
20240103,111100,48469105,2225,2230,2230,2225,30
|
|
20240103,111000,48402255,2225,2225,2225,2225,0
|
|
20240103,110900,48402255,2225,2235,2235,2225,553
|
|
20240103,110800,47169300,2230,2220,2235,2220,430
|
|
20240103,110700,46211485,2225,2225,2225,2225,0
|
|
20240103,110600,46211485,2225,2220,2225,2220,4
|
|
20240103,110500,46202600,2220,2220,2220,2220,89
|
|
20240103,110400,46005020,2230,2230,2230,2230,0
|
|
20240103,110300,46005020,2230,2230,2230,2230,1
|
|
20240103,110200,46002790,2235,2235,2235,2235,1
|
|
20240103,110100,46000555,2235,2225,2235,2225,181
|
|
20240103,110000,45597645,2220,2220,2220,2220,0
|
|
20240103,105900,45597645,2220,2220,2220,2220,18
|
|
20240103,105800,45557685,2220,2225,2225,2220,11
|
|
20240103,105700,45533215,2225,2225,2225,2225,5
|
|
20240103,105600,45522090,2225,2225,2225,2225,210
|
|
20240103,105500,45054840,2220,2220,2220,2220,1
|
|
20240103,105400,45052620,2220,2220,2220,2220,31
|
|
20240103,105300,44983800,2220,2220,2220,2220,1
|
|
20240103,105200,44981580,2220,2220,2220,2220,0
|
|
20240103,105100,44981580,2220,2220,2220,2220,1
|
|
20240103,105000,44979360,2225,2225,2225,2225,1
|
|
20240103,104900,44977135,2225,2225,2225,2225,0
|
|
20240103,104800,44977135,2225,2225,2225,2225,1
|
|
20240103,104700,44974910,2220,2225,2225,2220,2
|
|
20240103,104600,44970465,2220,2220,2220,2220,1
|
|
20240103,104500,44968245,2220,2220,2220,2220,0
|
|
20240103,104400,44968245,2220,2220,2220,2220,201
|
|
20240103,104300,44522025,2225,2225,2225,2225,0
|
|
20240103,104200,44522025,2225,2225,2225,2225,0
|
|
20240103,104100,44522025,2225,2225,2225,2225,1
|
|
20240103,104000,44519800,2220,2220,2220,2220,2
|
|
20240103,103900,44515360,2225,2220,2225,2220,49
|
|
20240103,103800,44406575,2225,2225,2225,2225,2
|
|
20240103,103700,44402125,2235,2235,2235,2235,0
|
|
20240103,103600,44402125,2235,2220,2235,2220,52
|
|
20240103,103500,44286580,2215,2215,2215,2215,750
|
|
20240103,103400,42625330,2210,2215,2215,2210,1696
|
|
20240103,103300,38868820,2215,2220,2220,2215,2
|
|
20240103,103200,38864385,2215,2215,2220,2215,39
|
|
20240103,103100,38777995,2215,2215,2215,2215,0
|
|
20240103,103000,38777995,2215,2215,2215,2215,11
|
|
20240103,102900,38753630,2215,2215,2215,2215,1
|
|
20240103,102800,38751415,2215,2215,2215,2215,1
|
|
20240103,102700,38749200,2220,2215,2220,2215,35
|
|
20240103,102600,38671670,2215,2215,2215,2215,4
|
|
20240103,102500,38662810,2215,2215,2215,2215,0
|
|
20240103,102400,38662810,2215,2215,2215,2215,110
|
|
20240103,102300,38419160,2215,2215,2215,2215,45
|
|
20240103,102200,38319485,2220,2220,2220,2215,273
|
|
20240103,102100,37713430,2215,2215,2215,2215,0
|
|
20240103,102000,37713430,2215,2215,2215,2215,0
|
|
20240103,101900,37713430,2215,2215,2215,2215,0
|
|
20240103,101800,37713430,2215,2220,2220,2215,6
|
|
20240103,101700,37700115,2215,2215,2215,2215,1
|
|
20240103,101600,37697900,2215,2215,2215,2215,162
|
|
20240103,101500,37339070,2220,2220,2220,2220,0
|
|
20240103,101400,37339070,2220,2220,2220,2220,1
|
|
20240103,101300,37336850,2215,2215,2215,2215,0
|
|
20240103,101200,37336850,2215,2215,2215,2215,13
|
|
20240103,101100,37308055,2215,2215,2215,2215,2
|
|
20240103,101000,37303625,2220,2220,2220,2220,1
|
|
20240103,100900,37301405,2215,2215,2215,2215,0
|
|
20240103,100800,37301405,2215,2215,2215,2215,194
|
|
20240103,100700,36871695,2215,2215,2215,2215,511
|
|
20240103,100600,35739830,2220,2220,2220,2220,3
|
|
20240103,100500,35733170,2220,2215,2220,2215,214
|
|
20240103,100400,35258145,2215,2210,2215,2210,184
|
|
20240103,100300,34850590,2215,2210,2215,2210,123
|
|
20240103,100200,34578480,2215,2215,2215,2215,2834
|
|
20240103,100100,28301170,2220,2220,2220,2220,1
|
|
20240103,100000,28298950,2220,2220,2220,2220,0
|
|
20240103,095900,28298950,2220,2220,2220,2220,1459
|
|
20240103,095800,25059970,2225,2225,2225,2225,0
|
|
20240103,095700,25059970,2225,2225,2225,2225,2
|
|
20240103,095600,25055520,2230,2230,2230,2230,0
|
|
20240103,095500,25055520,2230,2225,2230,2225,1000
|
|
20240103,095400,22825525,2220,2220,2220,2220,0
|
|
20240103,095300,22825525,2220,2220,2220,2220,0
|
|
20240103,095200,22825525,2220,2220,2220,2220,80
|
|
20240103,095100,22647925,2225,2225,2225,2225,100
|
|
20240103,095000,22425425,2225,2225,2225,2225,3
|
|
20240103,094900,22418750,2225,2230,2230,2225,1978
|
|
20240103,094800,18013010,2230,2235,2235,2230,2
|
|
20240103,094700,18008545,2230,2230,2230,2230,0
|
|
20240103,094600,18008545,2230,2230,2230,2230,0
|
|
20240103,094500,18008545,2230,2235,2235,2230,224
|
|
20240103,094400,17507910,2230,2230,2230,2230,0
|
|
20240103,094300,17507910,2230,2230,2230,2230,10
|
|
20240103,094200,17485610,2230,2230,2230,2230,1
|
|
20240103,094100,17483380,2235,2235,2235,2235,0
|
|
20240103,094000,17483380,2235,2235,2235,2235,2
|
|
20240103,093900,17478910,2235,2235,2235,2235,15
|
|
20240103,093800,17445385,2235,2230,2235,2230,2
|
|
20240103,093700,17440920,2230,2230,2230,2230,1
|
|
20240103,093600,17438690,2235,2235,2235,2235,0
|
|
20240103,093500,17438690,2235,2235,2235,2230,223
|
|
20240103,093400,16941385,2235,2235,2235,2235,0
|
|
20240103,093300,16941385,2235,2235,2235,2235,0
|
|
20240103,093200,16941385,2235,2235,2235,2235,1
|
|
20240103,093100,16939150,2235,2230,2235,2230,297
|
|
20240103,093000,16276835,2230,2230,2230,2230,0
|
|
20240103,092900,16276835,2230,2230,2230,2230,4
|
|
20240103,092800,16267915,2240,2240,2240,2240,0
|
|
20240103,092700,16267915,2240,2240,2240,2240,0
|
|
20240103,092600,16267915,2240,2240,2240,2240,4
|
|
20240103,092500,16258955,2245,2245,2245,2245,1
|
|
20240103,092400,16256710,2245,2245,2245,2245,2
|
|
20240103,092300,16252220,2245,2245,2245,2245,0
|
|
20240103,092200,16252220,2245,2230,2245,2230,51
|
|
20240103,092100,16138475,2240,2240,2240,2240,0
|
|
20240103,092000,16138475,2240,2240,2240,2240,0
|
|
20240103,091900,16138475,2240,2240,2240,2240,0
|
|
20240103,091800,16138475,2240,2240,2240,2240,1240
|
|
20240103,091700,13360875,2250,2250,2250,2250,0
|
|
20240103,091600,13360875,2250,2250,2250,2250,0
|
|
20240103,091500,13360875,2250,2250,2250,2250,0
|
|
20240103,091400,13360875,2250,2230,2250,2230,25
|
|
20240103,091300,13304825,2225,2250,2250,2225,475
|
|
20240103,091200,12245555,2250,2250,2250,2250,31
|
|
20240103,091100,12175805,2250,2250,2250,2250,74
|
|
20240103,091000,12009305,2250,2250,2250,2250,0
|
|
20240103,090900,12009305,2250,2250,2250,2250,5
|
|
20240103,090800,11998055,2235,2235,2235,2235,1
|
|
20240103,090700,11995820,2235,2235,2235,2235,0
|
|
20240103,090600,11995820,2235,2235,2235,2235,0
|
|
20240103,090500,11995820,2235,2230,2235,2230,1630
|
|
20240103,090400,8360510,2230,2230,2230,2230,0
|
|
20240103,090300,8360510,2230,2230,2230,2230,340
|
|
20240103,090200,7602310,2230,2215,2230,2215,40
|
|
20240103,090100,7513160,2225,2235,2235,2225,100
|
|
20240103,090000,7290110,2230,2225,2230,2210,2858
|