595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185200,900450015,2145,2145,2145,2145,8094
|
|
20240104,185100,900450015,2145,2145,2145,2145,0
|
|
20240104,185000,900450015,2145,2145,2145,2145,0
|
|
20240104,184900,900450015,2145,2145,2145,2145,0
|
|
20240104,184800,900450015,2145,2145,2145,2145,0
|
|
20240104,184700,900450015,2145,2145,2145,2145,0
|
|
20240104,184600,900450015,2145,2145,2145,2145,0
|
|
20240104,184500,900450015,2145,2145,2145,2145,0
|
|
20240104,184400,900450015,2145,2145,2145,2145,0
|
|
20240104,184300,900450015,2145,2145,2145,2145,0
|
|
20240104,184200,900450015,2145,2145,2145,2145,0
|
|
20240104,184100,900450015,2145,2145,2145,2145,0
|
|
20240104,184000,900450015,2145,2145,2145,2145,0
|
|
20240104,183900,900450015,2145,2145,2145,2145,0
|
|
20240104,183800,900450015,2145,2145,2145,2145,0
|
|
20240104,183700,900450015,2145,2145,2145,2145,0
|
|
20240104,183600,900450015,2145,2145,2145,2145,0
|
|
20240104,183500,900450015,2145,2145,2145,2145,0
|
|
20240104,183400,900450015,2145,2145,2145,2145,0
|
|
20240104,183300,900450015,2145,2145,2145,2145,0
|
|
20240104,183200,900450015,2145,2145,2145,2145,0
|
|
20240104,183100,900450015,2145,2145,2145,2145,0
|
|
20240104,183000,900450015,2145,2145,2145,2145,0
|
|
20240104,182900,900450015,2145,2145,2145,2145,0
|
|
20240104,182800,900450015,2145,2145,2145,2145,0
|
|
20240104,182700,900450015,2145,2145,2145,2145,0
|
|
20240104,182600,900450015,2145,2145,2145,2145,0
|
|
20240104,182500,900450015,2145,2145,2145,2145,0
|
|
20240104,182400,900450015,2145,2145,2145,2145,0
|
|
20240104,182300,900450015,2145,2145,2145,2145,0
|
|
20240104,182200,900450015,2145,2145,2145,2145,8094
|
|
20240104,182100,900450015,2145,2145,2145,2145,0
|
|
20240104,182000,900450015,2145,2145,2145,2145,0
|
|
20240104,181900,900450015,2145,2145,2145,2145,0
|
|
20240104,181800,900450015,2145,2145,2145,2145,0
|
|
20240104,181700,900450015,2145,2145,2145,2145,0
|
|
20240104,181600,900450015,2145,2145,2145,2145,0
|
|
20240104,181500,900450015,2145,2145,2145,2145,0
|
|
20240104,181400,900450015,2145,2145,2145,2145,0
|
|
20240104,181300,900450015,2145,2145,2145,2145,0
|
|
20240104,181200,900450015,2145,2145,2145,2145,0
|
|
20240104,181100,900450015,2145,2145,2145,2145,0
|
|
20240104,181000,900450015,2145,2145,2145,2145,0
|
|
20240104,180900,900450015,2145,2145,2145,2145,0
|
|
20240104,180800,900450015,2145,2145,2145,2145,0
|
|
20240104,180700,900450015,2145,2145,2145,2145,0
|
|
20240104,180600,900450015,2145,2145,2145,2145,0
|
|
20240104,180500,900450015,2145,2145,2145,2145,0
|
|
20240104,180400,900450015,2145,2145,2145,2145,0
|
|
20240104,180300,900450015,2145,2145,2145,2145,0
|
|
20240104,180200,900450015,2145,2145,2145,2145,0
|
|
20240104,180100,900450015,2145,2145,2145,2145,0
|
|
20240104,180000,900450015,2145,2145,2145,2145,0
|
|
20240104,175900,900450015,2145,2145,2145,2145,0
|
|
20240104,175800,900450015,2145,2145,2145,2145,0
|
|
20240104,175700,900450015,2145,2145,2145,2145,0
|
|
20240104,175600,900450015,2145,2145,2145,2145,0
|
|
20240104,175500,900450015,2145,2145,2145,2145,0
|
|
20240104,175400,900450015,2145,2145,2145,2145,0
|
|
20240104,175300,900450015,2145,2145,2145,2145,0
|
|
20240104,175200,900450015,2145,2145,2145,2145,8094
|
|
20240104,175100,900450015,2145,2145,2145,2145,0
|
|
20240104,175000,900450015,2145,2145,2145,2145,0
|
|
20240104,174900,900450015,2145,2145,2145,2145,0
|
|
20240104,174800,900450015,2145,2145,2145,2145,0
|
|
20240104,174700,900450015,2145,2145,2145,2145,0
|
|
20240104,174600,900450015,2145,2145,2145,2145,0
|
|
20240104,174500,900450015,2145,2145,2145,2145,0
|
|
20240104,174400,900450015,2145,2145,2145,2145,0
|
|
20240104,174300,900450015,2145,2145,2145,2145,0
|
|
20240104,174200,900450015,2145,2145,2145,2145,0
|
|
20240104,174100,900450015,2145,2145,2145,2145,0
|
|
20240104,174000,900450015,2145,2145,2145,2145,0
|
|
20240104,173900,900450015,2145,2145,2145,2145,0
|
|
20240104,173800,900450015,2145,2145,2145,2145,0
|
|
20240104,173700,900450015,2145,2145,2145,2145,0
|
|
20240104,173600,900450015,2145,2145,2145,2145,0
|
|
20240104,173500,900450015,2145,2145,2145,2145,0
|
|
20240104,173400,900450015,2145,2145,2145,2145,0
|
|
20240104,173300,900450015,2145,2145,2145,2145,0
|
|
20240104,173200,900450015,2145,2145,2145,2145,0
|
|
20240104,173100,900450015,2145,2145,2145,2145,0
|
|
20240104,173000,900450015,2145,2145,2145,2145,0
|
|
20240104,172900,900450015,2145,2145,2145,2145,0
|
|
20240104,172800,900450015,2145,2145,2145,2145,0
|
|
20240104,172700,900450015,2145,2145,2145,2145,0
|
|
20240104,172600,900450015,2145,2145,2145,2145,0
|
|
20240104,172500,900450015,2145,2145,2145,2145,0
|
|
20240104,172400,900450015,2145,2145,2145,2145,0
|
|
20240104,172300,900450015,2145,2145,2145,2145,0
|
|
20240104,172200,900450015,2145,2145,2145,2145,8094
|
|
20240104,172100,900450015,2145,2145,2145,2145,0
|
|
20240104,172000,900450015,2145,2145,2145,2145,0
|
|
20240104,171900,900450015,2145,2145,2145,2145,0
|
|
20240104,171800,900450015,2145,2145,2145,2145,0
|
|
20240104,171700,900450015,2145,2145,2145,2145,0
|
|
20240104,171600,900450015,2145,2145,2145,2145,0
|
|
20240104,171500,900450015,2145,2145,2145,2145,0
|
|
20240104,171400,900450015,2145,2145,2145,2145,0
|
|
20240104,171300,900450015,2145,2145,2145,2145,0
|
|
20240104,171200,900450015,2145,2145,2145,2145,0
|
|
20240104,171100,900450015,2145,2145,2145,2145,0
|
|
20240104,171000,900450015,2145,2145,2145,2145,0
|
|
20240104,170900,900450015,2145,2145,2145,2145,0
|
|
20240104,170800,900450015,2145,2145,2145,2145,0
|
|
20240104,170700,900450015,2145,2145,2145,2145,0
|
|
20240104,170600,900450015,2145,2145,2145,2145,0
|
|
20240104,170500,900450015,2145,2145,2145,2145,0
|
|
20240104,170400,900450015,2145,2145,2145,2145,0
|
|
20240104,170300,900450015,2145,2145,2145,2145,0
|
|
20240104,170200,900450015,2145,2145,2145,2145,0
|
|
20240104,170100,900450015,2145,2145,2145,2145,0
|
|
20240104,170000,900450015,2145,2145,2145,2145,0
|
|
20240104,165900,900450015,2145,2145,2145,2145,0
|
|
20240104,165800,900450015,2145,2145,2145,2145,0
|
|
20240104,165700,900450015,2145,2145,2145,2145,0
|
|
20240104,165600,900450015,2145,2145,2145,2145,0
|
|
20240104,165500,900450015,2145,2145,2145,2145,0
|
|
20240104,165400,900450015,2145,2145,2145,2145,0
|
|
20240104,165300,900450015,2145,2145,2145,2145,0
|
|
20240104,165200,900450015,2145,2145,2145,2145,8094
|
|
20240104,165100,900450015,2145,2145,2145,2145,0
|
|
20240104,165000,900450015,2145,2145,2145,2145,0
|
|
20240104,164900,900450015,2145,2145,2145,2145,0
|
|
20240104,164800,900450015,2145,2145,2145,2145,0
|
|
20240104,164700,900450015,2145,2145,2145,2145,0
|
|
20240104,164600,900450015,2145,2145,2145,2145,0
|
|
20240104,164500,900450015,2145,2145,2145,2145,0
|
|
20240104,164400,900450015,2145,2145,2145,2145,0
|
|
20240104,164300,900450015,2145,2145,2145,2145,0
|
|
20240104,164200,900450015,2145,2145,2145,2145,0
|
|
20240104,164100,900450015,2145,2145,2145,2145,0
|
|
20240104,164000,900450015,2145,2145,2145,2145,0
|
|
20240104,163900,900450015,2145,2145,2145,2145,0
|
|
20240104,163800,900450015,2145,2145,2145,2145,0
|
|
20240104,163700,900450015,2145,2145,2145,2145,0
|
|
20240104,163600,900450015,2145,2145,2145,2145,0
|
|
20240104,163500,900450015,2145,2145,2145,2145,0
|
|
20240104,163400,900450015,2145,2145,2145,2145,0
|
|
20240104,163300,900450015,2145,2145,2145,2145,0
|
|
20240104,163200,900450015,2145,2145,2145,2145,0
|
|
20240104,163100,900450015,2145,2145,2145,2145,0
|
|
20240104,163000,900450015,2145,2145,2145,2145,0
|
|
20240104,162900,900450015,2145,2145,2145,2145,0
|
|
20240104,162800,900450015,2145,2145,2145,2145,0
|
|
20240104,162700,900450015,2145,2145,2145,2145,0
|
|
20240104,162600,900450015,2145,2145,2145,2145,0
|
|
20240104,162500,900450015,2145,2145,2145,2145,0
|
|
20240104,162400,900450015,2145,2145,2145,2145,0
|
|
20240104,162300,900450015,2145,2145,2145,2145,0
|
|
20240104,162200,900450015,2145,2145,2145,2145,8094
|
|
20240104,162100,900450015,2145,2145,2145,2145,0
|
|
20240104,162000,900450015,2145,2145,2145,2145,0
|
|
20240104,161900,900450015,2145,2145,2145,2145,0
|
|
20240104,161800,900450015,2145,2145,2145,2145,0
|
|
20240104,161700,900450015,2145,2145,2145,2145,0
|
|
20240104,161600,900450015,2145,2145,2145,2145,0
|
|
20240104,161500,900450015,2145,2145,2145,2145,0
|
|
20240104,161400,900450015,2145,2145,2145,2145,0
|
|
20240104,161300,900450015,2145,2145,2145,2145,0
|
|
20240104,161200,900450015,2145,2145,2145,2145,0
|
|
20240104,161100,900450015,2145,2145,2145,2145,0
|
|
20240104,161000,900450015,2145,2145,2145,2145,0
|
|
20240104,160900,900450015,2145,2145,2145,2145,0
|
|
20240104,160800,900450015,2145,2145,2145,2145,0
|
|
20240104,160700,900450015,2145,2145,2145,2145,0
|
|
20240104,160600,900450015,2145,2145,2145,2145,0
|
|
20240104,160500,900450015,2145,2145,2145,2145,0
|
|
20240104,160400,900450015,2145,2145,2145,2145,0
|
|
20240104,160300,900450015,2145,2145,2145,2145,0
|
|
20240104,160200,900450015,2145,2145,2145,2145,0
|
|
20240104,160100,900450015,2145,2145,2145,2145,0
|
|
20240104,160000,900450015,2145,2145,2145,2145,0
|
|
20240104,155900,900450015,2145,2145,2145,2145,0
|
|
20240104,155800,900450015,2145,2145,2145,2145,0
|
|
20240104,155700,900450015,2145,2145,2145,2145,0
|
|
20240104,155600,900450015,2145,2145,2145,2145,0
|
|
20240104,155500,900450015,2145,2145,2145,2145,0
|
|
20240104,155400,900450015,2145,2145,2145,2145,0
|
|
20240104,155300,900450015,2145,2145,2145,2145,0
|
|
20240104,155200,900450015,2145,2145,2145,2145,8094
|
|
20240104,155100,900450015,2145,2145,2145,2145,0
|
|
20240104,155000,900450015,2145,2145,2145,2145,0
|
|
20240104,154900,900450015,2145,2145,2145,2145,0
|
|
20240104,154800,900450015,2145,2145,2145,2145,0
|
|
20240104,154700,900450015,2145,2145,2145,2145,0
|
|
20240104,154600,900450015,2145,2145,2145,2145,0
|
|
20240104,154500,900450015,2145,2145,2145,2145,0
|
|
20240104,154400,900450015,2145,2145,2145,2145,0
|
|
20240104,154300,900450015,2145,2145,2145,2145,0
|
|
20240104,154200,900450015,2145,2145,2145,2145,0
|
|
20240104,154100,900450015,2145,2145,2145,2145,0
|
|
20240104,154000,900450015,2145,2145,2145,2145,0
|
|
20240104,153900,900450015,2145,2145,2145,2145,0
|
|
20240104,153800,900450015,2145,2145,2145,2145,0
|
|
20240104,153700,900450015,2145,2145,2145,2145,0
|
|
20240104,153600,900450015,2145,2145,2145,2145,0
|
|
20240104,153500,900450015,2145,2145,2145,2145,0
|
|
20240104,153400,900450015,2145,2145,2145,2145,0
|
|
20240104,153300,900450015,2145,2145,2145,2145,0
|
|
20240104,153200,900450015,2145,2145,2145,2145,0
|
|
20240104,153100,900450015,2145,2145,2145,2145,0
|
|
20240104,153000,900450015,2145,2145,2145,2145,8094
|
|
20240104,152900,883088385,2150,2150,2150,2150,0
|
|
20240104,152800,883088385,2150,2150,2150,2150,0
|
|
20240104,152700,883088385,2150,2150,2150,2150,0
|
|
20240104,152600,883088385,2150,2150,2150,2150,0
|
|
20240104,152500,883088385,2150,2150,2150,2150,0
|
|
20240104,152400,883088385,2150,2150,2150,2150,0
|
|
20240104,152300,883088385,2150,2150,2150,2150,0
|
|
20240104,152200,883088385,2150,2150,2150,2150,0
|
|
20240104,152100,883088385,2150,2150,2150,2150,0
|
|
20240104,152000,883088385,2150,2150,2150,2150,0
|
|
20240104,151900,883088385,2150,2150,2150,2145,2777
|
|
20240104,151800,877118335,2150,2150,2150,2140,6193
|
|
20240104,151700,863827910,2150,2145,2150,2140,14887
|
|
20240104,151600,831903125,2140,2150,2150,2140,6479
|
|
20240104,151500,818027580,2145,2150,2150,2145,9179
|
|
20240104,151400,798333245,2145,2150,2150,2145,9205
|
|
20240104,151300,778583010,2150,2150,2155,2145,6665
|
|
20240104,151200,764273500,2150,2160,2160,2145,9096
|
|
20240104,151100,744727685,2160,2150,2160,2145,13150
|
|
20240104,151000,716471680,2150,2140,2150,2140,7215
|
|
20240104,150900,700990725,2145,2145,2150,2140,9887
|
|
20240104,150800,679803350,2140,2155,2155,2140,6353
|
|
20240104,150700,666196145,2145,2145,2155,2145,8113
|
|
20240104,150600,648793660,2150,2140,2150,2140,9212
|
|
20240104,150500,629049105,2140,2140,2145,2135,9203
|
|
20240104,150400,609381745,2140,2145,2145,2135,7979
|
|
20240104,150300,592337060,2140,2140,2145,2140,8105
|
|
20240104,150200,574992350,2135,2140,2145,2135,8155
|
|
20240104,150100,557570785,2140,2145,2145,2135,9514
|
|
20240104,150000,537226225,2135,2145,2145,2135,7653
|
|
20240104,145900,520840945,2145,2140,2145,2135,7703
|
|
20240104,145800,504360000,2135,2140,2140,2135,8213
|
|
20240104,145700,486804460,2135,2140,2155,2135,8137
|
|
20240104,145600,469411470,2140,2145,2150,2140,8218
|
|
20240104,145500,451813670,2145,2150,2150,2145,7989
|
|
20240104,145400,434667710,2150,2145,2150,2140,8445
|
|
20240104,145300,416582400,2145,2140,2145,2140,7861
|
|
20240104,145200,399749730,2140,2140,2150,2140,6395
|
|
20240104,145100,386064410,2140,2145,2145,2140,8359
|
|
20240104,145000,368174945,2145,2145,2150,2140,8033
|
|
20240104,144900,350964400,2145,2150,2150,2140,9756
|
|
20240104,144800,330050705,2145,2145,2150,2140,9714
|
|
20240104,144700,309224185,2145,2150,2160,2140,9500
|
|
20240104,144600,288828885,2150,2160,2160,2145,9201
|
|
20240104,144500,269061110,2155,2165,2175,2155,9427
|
|
20240104,144400,248716775,2160,2175,2175,2155,10101
|
|
20240104,144300,226867175,2170,2180,2185,2165,13329
|
|
20240104,144200,197911680,2180,2200,2205,2170,24642
|
|
20240104,144100,144112125,2200,2210,2210,2200,15463
|
|
20240104,144000,110059265,2210,2215,2215,2210,6950
|
|
20240104,143900,94685325,2215,2215,2215,2215,4051
|
|
20240104,143800,85712360,2225,2220,2225,2220,175
|
|
20240104,143700,85323845,2215,2215,2215,2215,0
|
|
20240104,143600,85323845,2215,2215,2215,2215,0
|
|
20240104,143500,85323845,2215,2215,2215,2215,0
|
|
20240104,143400,85323845,2215,2215,2215,2215,0
|
|
20240104,143300,85323845,2215,2215,2215,2215,1536
|
|
20240104,143200,81921605,2215,2215,2215,2215,0
|
|
20240104,143100,81921605,2215,2215,2215,2215,0
|
|
20240104,143000,81921605,2215,2215,2215,2215,0
|
|
20240104,142900,81921605,2215,2215,2215,2215,0
|
|
20240104,142800,81921605,2215,2215,2215,2215,0
|
|
20240104,142700,81921605,2215,2215,2215,2215,551
|
|
20240104,142600,80701140,2220,2220,2220,2220,1000
|
|
20240104,142500,78481140,2220,2220,2220,2220,500
|
|
20240104,142400,77371140,2220,2220,2220,2220,1
|
|
20240104,142300,77368920,2220,2220,2220,2220,0
|
|
20240104,142200,77368920,2220,2220,2220,2220,0
|
|
20240104,142100,77368920,2220,2220,2220,2220,0
|
|
20240104,142000,77368920,2220,2220,2220,2220,0
|
|
20240104,141900,77368920,2220,2220,2220,2220,203
|
|
20240104,141800,76918260,2220,2220,2220,2220,0
|
|
20240104,141700,76918260,2220,2220,2220,2220,0
|
|
20240104,141600,76918260,2220,2220,2220,2220,0
|
|
20240104,141500,76918260,2220,2220,2220,2220,1
|
|
20240104,141400,76916040,2215,2215,2215,2215,0
|
|
20240104,141300,76916040,2215,2215,2215,2215,0
|
|
20240104,141200,76916040,2215,2215,2215,2215,0
|
|
20240104,141100,76916040,2215,2215,2215,2215,400
|
|
20240104,141000,76030040,2220,2220,2220,2220,0
|
|
20240104,140900,76030040,2220,2220,2220,2220,0
|
|
20240104,140800,76030040,2220,2220,2220,2220,0
|
|
20240104,140700,76030040,2220,2220,2220,2220,0
|
|
20240104,140600,76030040,2220,2220,2220,2220,0
|
|
20240104,140500,76030040,2220,2220,2220,2220,0
|
|
20240104,140400,76030040,2220,2220,2220,2220,382
|
|
20240104,140300,75182000,2210,2215,2215,2210,1010
|
|
20240104,140200,72944900,2215,2215,2215,2215,0
|
|
20240104,140100,72944900,2215,2215,2215,2215,38
|
|
20240104,140000,72860730,2215,2215,2215,2215,0
|
|
20240104,135900,72860730,2215,2215,2215,2215,0
|
|
20240104,135800,72860730,2215,2215,2215,2215,0
|
|
20240104,135700,72860730,2215,2215,2215,2215,0
|
|
20240104,135600,72860730,2215,2215,2215,2215,0
|
|
20240104,135500,72860730,2215,2215,2215,2215,0
|
|
20240104,135400,72860730,2215,2215,2215,2215,0
|
|
20240104,135300,72860730,2215,2215,2215,2215,53
|
|
20240104,135200,72743335,2215,2215,2215,2215,0
|
|
20240104,135100,72743335,2215,2215,2215,2215,191
|
|
20240104,135000,72320270,2215,2210,2215,2210,801
|
|
20240104,134900,70546060,2215,2215,2215,2215,2
|
|
20240104,134800,70541630,2215,2215,2215,2215,0
|
|
20240104,134700,70541630,2215,2215,2215,2215,0
|
|
20240104,134600,70541630,2215,2215,2215,2215,2046
|
|
20240104,134500,66009740,2225,2225,2225,2225,0
|
|
20240104,134400,66009740,2225,2225,2225,2225,0
|
|
20240104,134300,66009740,2225,2225,2225,2225,0
|
|
20240104,134200,66009740,2225,2225,2225,2225,0
|
|
20240104,134100,66009740,2225,2225,2225,2225,0
|
|
20240104,134000,66009740,2225,2225,2225,2225,0
|
|
20240104,133900,66009740,2225,2220,2225,2220,280
|
|
20240104,133800,65388135,2220,2220,2220,2220,135
|
|
20240104,133700,65088435,2215,2215,2215,2215,0
|
|
20240104,133600,65088435,2215,2215,2215,2215,0
|
|
20240104,133500,65088435,2215,2215,2215,2215,0
|
|
20240104,133400,65088435,2215,2215,2215,2215,0
|
|
20240104,133300,65088435,2215,2215,2215,2215,0
|
|
20240104,133200,65088435,2215,2215,2215,2215,64
|
|
20240104,133100,64946675,2215,2215,2215,2215,418
|
|
20240104,133000,64020805,2215,2215,2215,2215,0
|
|
20240104,132900,64020805,2215,2215,2215,2215,20
|
|
20240104,132800,63976505,2215,2215,2215,2215,0
|
|
20240104,132700,63976505,2215,2215,2215,2215,500
|
|
20240104,132600,62869005,2215,2215,2215,2215,30
|
|
20240104,132500,62802555,2215,2215,2215,2215,0
|
|
20240104,132400,62802555,2215,2215,2215,2215,0
|
|
20240104,132300,62802555,2215,2215,2215,2215,0
|
|
20240104,132200,62802555,2215,2215,2215,2215,0
|
|
20240104,132100,62802555,2215,2215,2215,2215,93
|
|
20240104,132000,62596560,2215,2215,2215,2215,50
|
|
20240104,131900,62485810,2215,2215,2215,2215,0
|
|
20240104,131800,62485810,2215,2215,2215,2215,1
|
|
20240104,131700,62483595,2215,2215,2215,2215,18
|
|
20240104,131600,62443725,2215,2215,2215,2215,0
|
|
20240104,131500,62443725,2215,2215,2215,2215,1
|
|
20240104,131400,62441510,2215,2215,2215,2215,0
|
|
20240104,131300,62441510,2215,2215,2215,2215,6
|
|
20240104,131200,62428220,2210,2210,2210,2210,0
|
|
20240104,131100,62428220,2210,2210,2210,2210,0
|
|
20240104,131000,62428220,2210,2210,2210,2210,0
|
|
20240104,130900,62428220,2210,2210,2210,2210,0
|
|
20240104,130800,62428220,2210,2210,2210,2210,0
|
|
20240104,130700,62428220,2210,2210,2210,2210,0
|
|
20240104,130600,62428220,2210,2210,2210,2210,1
|
|
20240104,130500,62426010,2215,2215,2215,2215,2
|
|
20240104,130400,62421580,2215,2215,2215,2215,50
|
|
20240104,130300,62310830,2215,2215,2215,2215,0
|
|
20240104,130200,62310830,2215,2210,2215,2210,203
|
|
20240104,130100,61861335,2210,2210,2210,2210,56
|
|
20240104,130000,61737575,2210,2210,2210,2210,4
|
|
20240104,125900,61728735,2210,2210,2210,2210,4113
|
|
20240104,125800,52639005,2210,2210,2210,2210,0
|
|
20240104,125700,52639005,2210,2210,2210,2210,0
|
|
20240104,125600,52639005,2210,2210,2210,2210,0
|
|
20240104,125500,52639005,2210,2220,2220,2210,1376
|
|
20240104,125400,49592105,2215,2215,2215,2215,0
|
|
20240104,125300,49592105,2215,2220,2220,2215,2578
|
|
20240104,125200,43879440,2230,2230,2230,2230,0
|
|
20240104,125100,43879440,2230,2230,2230,2230,0
|
|
20240104,125000,43879440,2230,2230,2230,2230,10
|
|
20240104,124900,43857140,2230,2230,2230,2230,0
|
|
20240104,124800,43857140,2230,2230,2230,2230,0
|
|
20240104,124700,43857140,2230,2230,2230,2230,0
|
|
20240104,124600,43857140,2230,2230,2230,2230,0
|
|
20240104,124500,43857140,2230,2230,2230,2230,0
|
|
20240104,124400,43857140,2230,2230,2230,2230,0
|
|
20240104,124300,43857140,2230,2230,2230,2230,1
|
|
20240104,124200,43854910,2230,2230,2230,2230,0
|
|
20240104,124100,43854910,2230,2230,2230,2230,0
|
|
20240104,124000,43854910,2230,2230,2230,2230,0
|
|
20240104,123900,43854910,2230,2230,2230,2230,0
|
|
20240104,123800,43854910,2230,2230,2230,2230,0
|
|
20240104,123700,43854910,2230,2230,2230,2230,0
|
|
20240104,123600,43854910,2230,2230,2230,2230,5
|
|
20240104,123500,43843760,2215,2215,2215,2215,0
|
|
20240104,123400,43843760,2215,2215,2215,2215,0
|
|
20240104,123300,43843760,2215,2215,2215,2215,0
|
|
20240104,123200,43843760,2215,2215,2215,2215,0
|
|
20240104,123100,43843760,2215,2215,2215,2215,0
|
|
20240104,123000,43843760,2215,2215,2215,2215,0
|
|
20240104,122900,43843760,2215,2215,2215,2215,0
|
|
20240104,122800,43843760,2215,2215,2215,2215,0
|
|
20240104,122700,43843760,2215,2215,2215,2215,0
|
|
20240104,122600,43843760,2215,2215,2215,2215,0
|
|
20240104,122500,43843760,2215,2215,2215,2215,1
|
|
20240104,122400,43841545,2215,2215,2215,2215,0
|
|
20240104,122300,43841545,2215,2215,2215,2215,0
|
|
20240104,122200,43841545,2215,2215,2215,2215,0
|
|
20240104,122100,43841545,2215,2215,2215,2215,0
|
|
20240104,122000,43841545,2215,2230,2230,2215,17
|
|
20240104,121900,43803875,2230,2230,2230,2230,0
|
|
20240104,121800,43803875,2230,2230,2230,2230,0
|
|
20240104,121700,43803875,2230,2230,2230,2230,0
|
|
20240104,121600,43803875,2230,2230,2230,2230,1
|
|
20240104,121500,43801645,2230,2230,2230,2230,1
|
|
20240104,121400,43799415,2220,2215,2220,2215,29
|
|
20240104,121300,43735175,2230,2220,2230,2215,611
|
|
20240104,121200,42378710,2225,2225,2225,2225,1
|
|
20240104,121100,42376485,2220,2220,2220,2220,2
|
|
20240104,121000,42372045,2220,2215,2220,2215,29
|
|
20240104,120900,42307805,2215,2215,2215,2215,501
|
|
20240104,120800,41198090,2215,2215,2215,2215,0
|
|
20240104,120700,41198090,2215,2215,2215,2215,0
|
|
20240104,120600,41198090,2215,2220,2220,2215,31
|
|
20240104,120500,41129390,2225,2225,2225,2225,0
|
|
20240104,120400,41129390,2225,2225,2225,2225,0
|
|
20240104,120300,41129390,2225,2225,2225,2225,6
|
|
20240104,120200,41116040,2225,2225,2225,2225,0
|
|
20240104,120100,41116040,2225,2225,2225,2225,0
|
|
20240104,120000,41116040,2225,2225,2225,2225,1
|
|
20240104,115900,41113815,2215,2215,2215,2215,0
|
|
20240104,115800,41113815,2215,2220,2220,2215,27
|
|
20240104,115700,41054005,2225,2225,2225,2225,1
|
|
20240104,115600,41051780,2225,2225,2225,2225,0
|
|
20240104,115500,41051780,2225,2225,2225,2225,0
|
|
20240104,115400,41051780,2225,2225,2225,2225,3
|
|
20240104,115300,41045105,2225,2225,2225,2225,0
|
|
20240104,115200,41045105,2225,2225,2225,2225,0
|
|
20240104,115100,41045105,2225,2220,2225,2220,20
|
|
20240104,115000,41000700,2225,2225,2225,2225,0
|
|
20240104,114900,41000700,2225,2225,2225,2225,1
|
|
20240104,114800,40998475,2225,2225,2225,2225,0
|
|
20240104,114700,40998475,2225,2225,2225,2225,0
|
|
20240104,114600,40998475,2225,2225,2225,2225,1
|
|
20240104,114500,40996250,2215,2215,2215,2215,0
|
|
20240104,114400,40996250,2215,2215,2215,2215,1
|
|
20240104,114300,40994035,2225,2225,2225,2225,1
|
|
20240104,114200,40991810,2220,2220,2220,2220,0
|
|
20240104,114100,40991810,2220,2225,2225,2220,46
|
|
20240104,114000,40889685,2220,2220,2220,2220,0
|
|
20240104,113900,40889685,2220,2220,2220,2220,0
|
|
20240104,113800,40889685,2220,2220,2225,2220,22
|
|
20240104,113700,40840840,2220,2220,2220,2220,0
|
|
20240104,113600,40840840,2220,2220,2225,2220,373
|
|
20240104,113500,40012675,2220,2220,2220,2220,12
|
|
20240104,113400,39986035,2215,2215,2215,2215,36
|
|
20240104,113300,39906295,2215,2215,2215,2215,37
|
|
20240104,113200,39824340,2220,2215,2220,2215,37
|
|
20240104,113100,39742380,2220,2220,2220,2220,5
|
|
20240104,113000,39731280,2220,2220,2220,2220,1
|
|
20240104,112900,39729060,2215,2215,2215,2215,362
|
|
20240104,112800,38927230,2220,2220,2220,2220,0
|
|
20240104,112700,38927230,2220,2220,2220,2220,82
|
|
20240104,112600,38745190,2220,2220,2220,2220,0
|
|
20240104,112500,38745190,2220,2220,2220,2220,0
|
|
20240104,112400,38745190,2220,2220,2220,2220,302
|
|
20240104,112300,38074750,2220,2220,2220,2220,0
|
|
20240104,112200,38074750,2220,2225,2225,2220,2332
|
|
20240104,112100,32897705,2220,2220,2220,2220,0
|
|
20240104,112000,32897705,2220,2220,2220,2220,44
|
|
20240104,111900,32800025,2225,2225,2225,2225,1
|
|
20240104,111800,32797800,2225,2225,2225,2225,0
|
|
20240104,111700,32797800,2225,2225,2225,2225,0
|
|
20240104,111600,32797800,2225,2225,2225,2225,1
|
|
20240104,111500,32795575,2230,2230,2230,2230,0
|
|
20240104,111400,32795575,2230,2230,2230,2230,0
|
|
20240104,111300,32795575,2230,2230,2230,2230,0
|
|
20240104,111200,32795575,2230,2230,2230,2230,1
|
|
20240104,111100,32793345,2230,2230,2230,2230,0
|
|
20240104,111000,32793345,2230,2225,2230,2225,692
|
|
20240104,110900,31253640,2230,2230,2230,2230,0
|
|
20240104,110800,31253640,2230,2230,2230,2230,10
|
|
20240104,110700,31231340,2235,2235,2235,2235,1
|
|
20240104,110600,31229105,2235,2235,2235,2235,0
|
|
20240104,110500,31229105,2235,2235,2235,2235,0
|
|
20240104,110400,31229105,2235,2235,2235,2235,1
|
|
20240104,110300,31226870,2235,2235,2235,2235,61
|
|
20240104,110200,31090535,2235,2235,2235,2235,1
|
|
20240104,110100,31088300,2235,2235,2235,2235,0
|
|
20240104,110000,31088300,2235,2235,2235,2235,0
|
|
20240104,105900,31088300,2235,2225,2235,2225,6
|
|
20240104,105800,31074940,2235,2235,2235,2235,0
|
|
20240104,105700,31074940,2235,2235,2235,2235,0
|
|
20240104,105600,31074940,2235,2235,2235,2235,1
|
|
20240104,105500,31072705,2235,2235,2235,2235,0
|
|
20240104,105400,31072705,2235,2235,2235,2235,66
|
|
20240104,105300,30925195,2235,2235,2235,2235,501
|
|
20240104,105200,29805460,2235,2235,2235,2235,0
|
|
20240104,105100,29805460,2235,2235,2235,2235,1
|
|
20240104,105000,29803225,2235,2235,2235,2235,0
|
|
20240104,104900,29803225,2235,2235,2235,2235,0
|
|
20240104,104800,29803225,2235,2230,2235,2230,501
|
|
20240104,104700,28685895,2230,2230,2230,2230,0
|
|
20240104,104600,28685895,2230,2230,2230,2230,0
|
|
20240104,104500,28685895,2230,2230,2230,2230,1
|
|
20240104,104400,28683665,2230,2225,2230,2225,500
|
|
20240104,104300,27569110,2230,2230,2230,2230,1
|
|
20240104,104200,27566880,2230,2225,2230,2225,1000
|
|
20240104,104100,25336975,2225,2225,2225,2225,0
|
|
20240104,104000,25336975,2225,2230,2230,2225,345
|
|
20240104,103900,24567630,2225,2225,2225,2225,172
|
|
20240104,103800,24184930,2230,2230,2230,2230,0
|
|
20240104,103700,24184930,2230,2230,2230,2230,3
|
|
20240104,103600,24178240,2230,2230,2230,2230,0
|
|
20240104,103500,24178240,2230,2230,2230,2230,5
|
|
20240104,103400,24167090,2230,2225,2230,2225,101
|
|
20240104,103300,23942360,2230,2230,2230,2230,0
|
|
20240104,103200,23942360,2230,2230,2230,2230,1
|
|
20240104,103100,23940130,2225,2225,2225,2225,0
|
|
20240104,103000,23940130,2225,2225,2225,2225,28
|
|
20240104,102900,23877830,2230,2230,2230,2230,0
|
|
20240104,102800,23877830,2230,2230,2230,2230,1
|
|
20240104,102700,23875600,2230,2230,2230,2230,0
|
|
20240104,102600,23875600,2230,2230,2230,2230,0
|
|
20240104,102500,23875600,2230,2230,2230,2230,1
|
|
20240104,102400,23873370,2230,2230,2230,2230,17
|
|
20240104,102300,23835460,2230,2230,2230,2230,1
|
|
20240104,102200,23833230,2220,2220,2220,2220,391
|
|
20240104,102100,22965210,2220,2220,2220,2220,0
|
|
20240104,102000,22965210,2220,2220,2220,2220,1
|
|
20240104,101900,22962990,2220,2220,2220,2220,514
|
|
20240104,101800,21821910,2225,2225,2225,2225,0
|
|
20240104,101700,21821910,2225,2225,2225,2225,1
|
|
20240104,101600,21819685,2225,2225,2225,2225,0
|
|
20240104,101500,21819685,2225,2230,2230,2225,41
|
|
20240104,101400,21728455,2230,2230,2230,2230,0
|
|
20240104,101300,21728455,2230,2230,2230,2230,0
|
|
20240104,101200,21728455,2230,2230,2230,2230,1
|
|
20240104,101100,21726225,2225,2220,2225,2220,841
|
|
20240104,101000,19856905,2220,2220,2220,2220,474
|
|
20240104,100900,18804625,2220,2225,2225,2220,36
|
|
20240104,100800,18724700,2225,2225,2225,2225,10
|
|
20240104,100700,18702450,2225,2225,2225,2225,0
|
|
20240104,100600,18702450,2225,2225,2225,2225,1
|
|
20240104,100500,18700225,2220,2225,2225,2220,538
|
|
20240104,100400,17503365,2225,2225,2225,2225,1
|
|
20240104,100300,17501140,2220,2220,2220,2220,559
|
|
20240104,100200,16260160,2220,2220,2220,2220,0
|
|
20240104,100100,16260160,2220,2220,2220,2220,2
|
|
20240104,100000,16255720,2215,2215,2215,2215,0
|
|
20240104,095900,16255720,2215,2215,2215,2215,6
|
|
20240104,095800,16242430,2220,2220,2220,2220,1
|
|
20240104,095700,16240210,2225,2225,2225,2225,0
|
|
20240104,095600,16240210,2225,2225,2225,2225,1
|
|
20240104,095500,16237985,2225,2225,2225,2225,28
|
|
20240104,095400,16175685,2225,2225,2225,2225,0
|
|
20240104,095300,16175685,2225,2225,2225,2225,2
|
|
20240104,095200,16171235,2215,2215,2215,2215,0
|
|
20240104,095100,16171235,2215,2215,2215,2215,165
|
|
20240104,095000,15805760,2225,2225,2225,2225,1
|
|
20240104,094900,15803535,2225,2225,2225,2225,0
|
|
20240104,094800,15803535,2225,2225,2225,2225,5
|
|
20240104,094700,15792410,2225,2225,2225,2225,1
|
|
20240104,094600,15790185,2215,2225,2225,2215,166
|
|
20240104,094500,15422425,2225,2225,2225,2225,0
|
|
20240104,094400,15422425,2225,2225,2225,2225,11
|
|
20240104,094300,15397950,2225,2225,2225,2225,1
|
|
20240104,094200,15395725,2225,2215,2225,2215,8
|
|
20240104,094100,15377995,2225,2215,2225,2215,2
|
|
20240104,094000,15373555,2225,2225,2225,2225,0
|
|
20240104,093900,15373555,2225,2225,2225,2225,0
|
|
20240104,093800,15373555,2225,2215,2225,2215,8
|
|
20240104,093700,15355825,2225,2225,2225,2225,50
|
|
20240104,093600,15244575,2225,2225,2225,2225,1
|
|
20240104,093500,15242350,2220,2220,2220,2220,240
|
|
20240104,093400,14709550,2220,2220,2220,2220,249
|
|
20240104,093300,14156770,2225,2220,2225,2220,92
|
|
20240104,093200,13952520,2220,2220,2220,2220,0
|
|
20240104,093100,13952520,2220,2225,2225,2220,453
|
|
20240104,093000,12946850,2225,2225,2225,2225,3
|
|
20240104,092900,12940175,2220,2225,2225,2220,55
|
|
20240104,092800,12817825,2225,2225,2225,2225,101
|
|
20240104,092700,12593100,2225,2225,2225,2225,0
|
|
20240104,092600,12593100,2225,2225,2225,2225,0
|
|
20240104,092500,12593100,2225,2225,2225,2225,1
|
|
20240104,092400,12590875,2220,2220,2220,2220,0
|
|
20240104,092300,12590875,2220,2225,2225,2220,635
|
|
20240104,092200,11178730,2225,2225,2225,2225,1
|
|
20240104,092100,11176505,2225,2225,2225,2225,0
|
|
20240104,092000,11176505,2225,2225,2225,2225,0
|
|
20240104,091900,11176505,2225,2225,2225,2225,1
|
|
20240104,091800,11174280,2225,2225,2225,2225,369
|
|
20240104,091700,10353255,2225,2225,2225,2225,1
|
|
20240104,091600,10351030,2215,2215,2215,2215,1
|
|
20240104,091500,10348815,2225,2225,2225,2225,0
|
|
20240104,091400,10348815,2225,2225,2225,2225,1
|
|
20240104,091300,10346590,2225,2225,2225,2225,90
|
|
20240104,091200,10146340,2225,2225,2225,2225,0
|
|
20240104,091100,10146340,2225,2225,2225,2225,1
|
|
20240104,091000,10144115,2225,2225,2225,2225,212
|
|
20240104,090900,9672415,2225,2225,2225,2225,1
|
|
20240104,090800,9670190,2210,2210,2210,2210,15
|
|
20240104,090700,9637040,2225,2225,2225,2225,10
|
|
20240104,090600,9614790,2225,2225,2225,2225,1
|
|
20240104,090500,9612565,2225,2225,2225,2225,0
|
|
20240104,090400,9612565,2225,2225,2225,2225,0
|
|
20240104,090300,9612565,2225,2225,2225,2225,6
|
|
20240104,090200,9599215,2210,2215,2215,2210,3664
|
|
20240104,090100,1501675,2210,2210,2210,2210,143
|
|
20240104,090000,1185645,2220,2225,2225,2220,533
|