599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185600,66013345,2390,2390,2390,2390,1215
|
|
20240103,185500,66013345,2390,2390,2390,2390,0
|
|
20240103,185400,66013345,2390,2390,2390,2390,0
|
|
20240103,185300,66013345,2390,2390,2390,2390,0
|
|
20240103,185200,66013345,2390,2390,2390,2390,0
|
|
20240103,185100,66013345,2390,2390,2390,2390,0
|
|
20240103,185000,66013345,2390,2390,2390,2390,0
|
|
20240103,184900,66013345,2390,2390,2390,2390,0
|
|
20240103,184800,66013345,2390,2390,2390,2390,0
|
|
20240103,184700,66013345,2390,2390,2390,2390,0
|
|
20240103,184600,66013345,2390,2390,2390,2390,0
|
|
20240103,184500,66013345,2390,2390,2390,2390,0
|
|
20240103,184400,66013345,2390,2390,2390,2390,0
|
|
20240103,184300,66013345,2390,2390,2390,2390,0
|
|
20240103,184200,66013345,2390,2390,2390,2390,0
|
|
20240103,184100,66013345,2390,2390,2390,2390,0
|
|
20240103,184000,66013345,2390,2390,2390,2390,0
|
|
20240103,183900,66013345,2390,2390,2390,2390,0
|
|
20240103,183800,66013345,2390,2390,2390,2390,0
|
|
20240103,183700,66013345,2390,2390,2390,2390,0
|
|
20240103,183600,66013345,2390,2390,2390,2390,0
|
|
20240103,183500,66013345,2390,2390,2390,2390,0
|
|
20240103,183400,66013345,2390,2390,2390,2390,0
|
|
20240103,183300,66013345,2390,2390,2390,2390,0
|
|
20240103,183200,66013345,2390,2390,2390,2390,0
|
|
20240103,183100,66013345,2390,2390,2390,2390,0
|
|
20240103,183000,66013345,2390,2390,2390,2390,0
|
|
20240103,182900,66013345,2390,2390,2390,2390,0
|
|
20240103,182800,66013345,2390,2390,2390,2390,0
|
|
20240103,182700,66013345,2390,2390,2390,2390,0
|
|
20240103,182600,66013345,2390,2390,2390,2390,1215
|
|
20240103,182500,66013345,2390,2390,2390,2390,0
|
|
20240103,182400,66013345,2390,2390,2390,2390,0
|
|
20240103,182300,66013345,2390,2390,2390,2390,0
|
|
20240103,182200,66013345,2390,2390,2390,2390,0
|
|
20240103,182100,66013345,2390,2390,2390,2390,0
|
|
20240103,182000,66013345,2390,2390,2390,2390,0
|
|
20240103,181900,66013345,2390,2390,2390,2390,0
|
|
20240103,181800,66013345,2390,2390,2390,2390,0
|
|
20240103,181700,66013345,2390,2390,2390,2390,0
|
|
20240103,181600,66013345,2390,2390,2390,2390,0
|
|
20240103,181500,66013345,2390,2390,2390,2390,0
|
|
20240103,181400,66013345,2390,2390,2390,2390,0
|
|
20240103,181300,66013345,2390,2390,2390,2390,0
|
|
20240103,181200,66013345,2390,2390,2390,2390,0
|
|
20240103,181100,66013345,2390,2390,2390,2390,0
|
|
20240103,181000,66013345,2390,2390,2390,2390,0
|
|
20240103,180900,66013345,2390,2390,2390,2390,0
|
|
20240103,180800,66013345,2390,2390,2390,2390,0
|
|
20240103,180700,66013345,2390,2390,2390,2390,0
|
|
20240103,180600,66013345,2390,2390,2390,2390,0
|
|
20240103,180500,66013345,2390,2390,2390,2390,0
|
|
20240103,180400,66013345,2390,2390,2390,2390,0
|
|
20240103,180300,66013345,2390,2390,2390,2390,0
|
|
20240103,180200,66013345,2390,2390,2390,2390,0
|
|
20240103,180100,66013345,2390,2390,2390,2390,0
|
|
20240103,180000,66013345,2390,2390,2390,2390,0
|
|
20240103,175900,66013345,2390,2390,2390,2390,0
|
|
20240103,175800,66013345,2390,2390,2390,2390,0
|
|
20240103,175700,66013345,2390,2390,2390,2390,0
|
|
20240103,175600,66013345,2390,2390,2390,2390,1215
|
|
20240103,175500,66013345,2390,2390,2390,2390,0
|
|
20240103,175400,66013345,2390,2390,2390,2390,0
|
|
20240103,175300,66013345,2390,2390,2390,2390,0
|
|
20240103,175200,66013345,2390,2390,2390,2390,0
|
|
20240103,175100,66013345,2390,2390,2390,2390,0
|
|
20240103,175000,66013345,2390,2390,2390,2390,0
|
|
20240103,174900,66013345,2390,2390,2390,2390,0
|
|
20240103,174800,66013345,2390,2390,2390,2390,0
|
|
20240103,174700,66013345,2390,2390,2390,2390,0
|
|
20240103,174600,66013345,2390,2390,2390,2390,0
|
|
20240103,174500,66013345,2390,2390,2390,2390,0
|
|
20240103,174400,66013345,2390,2390,2390,2390,0
|
|
20240103,174300,66013345,2390,2390,2390,2390,0
|
|
20240103,174200,66013345,2390,2390,2390,2390,0
|
|
20240103,174100,66013345,2390,2390,2390,2390,0
|
|
20240103,174000,66013345,2390,2390,2390,2390,0
|
|
20240103,173900,66013345,2390,2390,2390,2390,0
|
|
20240103,173800,66013345,2390,2390,2390,2390,0
|
|
20240103,173700,66013345,2390,2390,2390,2390,0
|
|
20240103,173600,66013345,2390,2390,2390,2390,0
|
|
20240103,173500,66013345,2390,2390,2390,2390,0
|
|
20240103,173400,66013345,2390,2390,2390,2390,0
|
|
20240103,173300,66013345,2390,2390,2390,2390,0
|
|
20240103,173200,66013345,2390,2390,2390,2390,0
|
|
20240103,173100,66013345,2390,2390,2390,2390,0
|
|
20240103,173000,66013345,2390,2390,2390,2390,0
|
|
20240103,172900,66013345,2390,2390,2390,2390,0
|
|
20240103,172800,66013345,2390,2390,2390,2390,0
|
|
20240103,172700,66013345,2390,2390,2390,2390,0
|
|
20240103,172600,66013345,2390,2390,2390,2390,1215
|
|
20240103,172500,66013345,2390,2390,2390,2390,0
|
|
20240103,172400,66013345,2390,2390,2390,2390,0
|
|
20240103,172300,66013345,2390,2390,2390,2390,0
|
|
20240103,172200,66013345,2390,2390,2390,2390,0
|
|
20240103,172100,66013345,2390,2390,2390,2390,0
|
|
20240103,172000,66013345,2390,2390,2390,2390,0
|
|
20240103,171900,66013345,2390,2390,2390,2390,0
|
|
20240103,171800,66013345,2390,2390,2390,2390,0
|
|
20240103,171700,66013345,2390,2390,2390,2390,0
|
|
20240103,171600,66013345,2390,2390,2390,2390,0
|
|
20240103,171500,66013345,2390,2390,2390,2390,0
|
|
20240103,171400,66013345,2390,2390,2390,2390,0
|
|
20240103,171300,66013345,2390,2390,2390,2390,0
|
|
20240103,171200,66013345,2390,2390,2390,2390,0
|
|
20240103,171100,66013345,2390,2390,2390,2390,0
|
|
20240103,171000,66013345,2390,2390,2390,2390,0
|
|
20240103,170900,66013345,2390,2390,2390,2390,0
|
|
20240103,170800,66013345,2390,2390,2390,2390,0
|
|
20240103,170700,66013345,2390,2390,2390,2390,0
|
|
20240103,170600,66013345,2390,2390,2390,2390,0
|
|
20240103,170500,66013345,2390,2390,2390,2390,0
|
|
20240103,170400,66013345,2390,2390,2390,2390,0
|
|
20240103,170300,66013345,2390,2390,2390,2390,0
|
|
20240103,170200,66013345,2390,2390,2390,2390,0
|
|
20240103,170100,66013345,2390,2390,2390,2390,0
|
|
20240103,170000,66013345,2390,2390,2390,2390,0
|
|
20240103,165900,66013345,2390,2390,2390,2390,0
|
|
20240103,165800,66013345,2390,2390,2390,2390,0
|
|
20240103,165700,66013345,2390,2390,2390,2390,0
|
|
20240103,165600,66013345,2390,2390,2390,2390,1215
|
|
20240103,165500,66013345,2390,2390,2390,2390,0
|
|
20240103,165400,66013345,2390,2390,2390,2390,0
|
|
20240103,165300,66013345,2390,2390,2390,2390,0
|
|
20240103,165200,66013345,2390,2390,2390,2390,0
|
|
20240103,165100,66013345,2390,2390,2390,2390,0
|
|
20240103,165000,66013345,2390,2390,2390,2390,0
|
|
20240103,164900,66013345,2390,2390,2390,2390,0
|
|
20240103,164800,66013345,2390,2390,2390,2390,0
|
|
20240103,164700,66013345,2390,2390,2390,2390,0
|
|
20240103,164600,66013345,2390,2390,2390,2390,0
|
|
20240103,164500,66013345,2390,2390,2390,2390,0
|
|
20240103,164400,66013345,2390,2390,2390,2390,0
|
|
20240103,164300,66013345,2390,2390,2390,2390,0
|
|
20240103,164200,66013345,2390,2390,2390,2390,0
|
|
20240103,164100,66013345,2390,2390,2390,2390,0
|
|
20240103,164000,66013345,2390,2390,2390,2390,0
|
|
20240103,163900,66013345,2390,2390,2390,2390,0
|
|
20240103,163800,66013345,2390,2390,2390,2390,0
|
|
20240103,163700,66013345,2390,2390,2390,2390,0
|
|
20240103,163600,66013345,2390,2390,2390,2390,0
|
|
20240103,163500,66013345,2390,2390,2390,2390,0
|
|
20240103,163400,66013345,2390,2390,2390,2390,0
|
|
20240103,163300,66013345,2390,2390,2390,2390,0
|
|
20240103,163200,66013345,2390,2390,2390,2390,0
|
|
20240103,163100,66013345,2390,2390,2390,2390,0
|
|
20240103,163000,66013345,2390,2390,2390,2390,0
|
|
20240103,162900,66013345,2390,2390,2390,2390,0
|
|
20240103,162800,66013345,2390,2390,2390,2390,0
|
|
20240103,162700,66013345,2390,2390,2390,2390,0
|
|
20240103,162600,66013345,2390,2390,2390,2390,1215
|
|
20240103,162500,66013345,2390,2390,2390,2390,0
|
|
20240103,162400,66013345,2390,2390,2390,2390,0
|
|
20240103,162300,66013345,2390,2390,2390,2390,0
|
|
20240103,162200,66013345,2390,2390,2390,2390,0
|
|
20240103,162100,66013345,2390,2390,2390,2390,0
|
|
20240103,162000,66013345,2390,2390,2390,2390,0
|
|
20240103,161900,66013345,2390,2390,2390,2390,0
|
|
20240103,161800,66013345,2390,2390,2390,2390,0
|
|
20240103,161700,66013345,2390,2390,2390,2390,0
|
|
20240103,161600,66013345,2390,2390,2390,2390,0
|
|
20240103,161500,66013345,2390,2390,2390,2390,0
|
|
20240103,161400,66013345,2390,2390,2390,2390,0
|
|
20240103,161300,66013345,2390,2390,2390,2390,0
|
|
20240103,161200,66013345,2390,2390,2390,2390,0
|
|
20240103,161100,66013345,2390,2390,2390,2390,0
|
|
20240103,161000,66013345,2390,2390,2390,2390,0
|
|
20240103,160900,66013345,2390,2390,2390,2390,0
|
|
20240103,160800,66013345,2390,2390,2390,2390,0
|
|
20240103,160700,66013345,2390,2390,2390,2390,0
|
|
20240103,160600,66013345,2390,2390,2390,2390,0
|
|
20240103,160500,66013345,2390,2390,2390,2390,0
|
|
20240103,160400,66013345,2390,2390,2390,2390,0
|
|
20240103,160300,66013345,2390,2390,2390,2390,0
|
|
20240103,160200,66013345,2390,2390,2390,2390,0
|
|
20240103,160100,66013345,2390,2390,2390,2390,0
|
|
20240103,160000,66013345,2390,2390,2390,2390,0
|
|
20240103,155900,66013345,2390,2390,2390,2390,0
|
|
20240103,155800,66013345,2390,2390,2390,2390,0
|
|
20240103,155700,66013345,2390,2390,2390,2390,0
|
|
20240103,155600,66013345,2390,2390,2390,2390,1215
|
|
20240103,155500,66013345,2390,2390,2390,2390,0
|
|
20240103,155400,66013345,2390,2390,2390,2390,0
|
|
20240103,155300,66013345,2390,2390,2390,2390,0
|
|
20240103,155200,66013345,2390,2390,2390,2390,0
|
|
20240103,155100,66013345,2390,2390,2390,2390,0
|
|
20240103,155000,66013345,2390,2390,2390,2390,0
|
|
20240103,154900,66013345,2390,2390,2390,2390,0
|
|
20240103,154800,66013345,2390,2390,2390,2390,0
|
|
20240103,154700,66013345,2390,2390,2390,2390,0
|
|
20240103,154600,66013345,2390,2390,2390,2390,0
|
|
20240103,154500,66013345,2390,2390,2390,2390,0
|
|
20240103,154400,66013345,2390,2390,2390,2390,0
|
|
20240103,154300,66013345,2390,2390,2390,2390,0
|
|
20240103,154200,66013345,2390,2390,2390,2390,0
|
|
20240103,154100,66013345,2390,2390,2390,2390,0
|
|
20240103,154000,66013345,2390,2390,2390,2390,0
|
|
20240103,153900,66013345,2390,2390,2390,2390,0
|
|
20240103,153800,66013345,2390,2390,2390,2390,0
|
|
20240103,153700,66013345,2390,2390,2390,2390,0
|
|
20240103,153600,66013345,2390,2390,2390,2390,0
|
|
20240103,153500,66013345,2390,2390,2390,2390,0
|
|
20240103,153400,66013345,2390,2390,2390,2390,0
|
|
20240103,153300,66013345,2390,2390,2390,2390,0
|
|
20240103,153200,66013345,2390,2390,2390,2390,0
|
|
20240103,153100,66013345,2390,2390,2390,2390,0
|
|
20240103,153000,66013345,2390,2390,2390,2390,1215
|
|
20240103,152900,63109495,2395,2395,2395,2395,0
|
|
20240103,152800,63109495,2395,2395,2395,2395,0
|
|
20240103,152700,63109495,2395,2395,2395,2395,0
|
|
20240103,152600,63109495,2395,2395,2395,2395,0
|
|
20240103,152500,63109495,2395,2395,2395,2395,0
|
|
20240103,152400,63109495,2395,2395,2395,2395,0
|
|
20240103,152300,63109495,2395,2395,2395,2395,0
|
|
20240103,152200,63109495,2395,2395,2395,2395,0
|
|
20240103,152100,63109495,2395,2395,2395,2395,0
|
|
20240103,152000,63109495,2395,2395,2395,2395,0
|
|
20240103,151900,63109495,2395,2395,2395,2395,0
|
|
20240103,151800,63109495,2395,2395,2395,2385,102
|
|
20240103,151700,62865215,2395,2385,2395,2385,201
|
|
20240103,151600,62385820,2385,2385,2385,2385,12
|
|
20240103,151500,62357200,2395,2395,2395,2395,0
|
|
20240103,151400,62357200,2395,2395,2395,2395,0
|
|
20240103,151300,62357200,2395,2395,2395,2395,0
|
|
20240103,151200,62357200,2395,2395,2395,2395,1
|
|
20240103,151100,62354805,2390,2390,2390,2390,1
|
|
20240103,151000,62352415,2390,2390,2390,2390,100
|
|
20240103,150900,62113415,2385,2385,2385,2385,0
|
|
20240103,150800,62113415,2385,2385,2385,2385,1
|
|
20240103,150700,62111030,2395,2395,2395,2395,0
|
|
20240103,150600,62111030,2395,2395,2395,2395,0
|
|
20240103,150500,62111030,2395,2390,2395,2390,5
|
|
20240103,150400,62099070,2395,2395,2395,2395,0
|
|
20240103,150300,62099070,2395,2390,2395,2390,3
|
|
20240103,150200,62091890,2390,2390,2390,2390,1
|
|
20240103,150100,62089500,2390,2390,2395,2390,14
|
|
20240103,150000,62056035,2390,2390,2390,2390,0
|
|
20240103,145900,62056035,2390,2390,2390,2390,8
|
|
20240103,145800,62036915,2390,2390,2390,2390,0
|
|
20240103,145700,62036915,2390,2390,2390,2390,0
|
|
20240103,145600,62036915,2390,2390,2390,2390,0
|
|
20240103,145500,62036915,2390,2390,2390,2390,0
|
|
20240103,145400,62036915,2390,2390,2390,2390,0
|
|
20240103,145300,62036915,2390,2390,2390,2390,0
|
|
20240103,145200,62036915,2390,2390,2390,2390,50
|
|
20240103,145100,61917415,2390,2390,2390,2390,3
|
|
20240103,145000,61910245,2390,2390,2390,2390,0
|
|
20240103,144900,61910245,2390,2390,2390,2390,0
|
|
20240103,144800,61910245,2390,2390,2390,2390,6
|
|
20240103,144700,61895905,2385,2385,2385,2385,20
|
|
20240103,144600,61848205,2390,2390,2390,2390,0
|
|
20240103,144500,61848205,2390,2390,2390,2390,0
|
|
20240103,144400,61848205,2390,2390,2390,2390,2
|
|
20240103,144300,61843425,2390,2390,2390,2390,100
|
|
20240103,144200,61604425,2390,2390,2390,2390,2
|
|
20240103,144100,61599645,2390,2390,2390,2390,3
|
|
20240103,144000,61592475,2385,2385,2385,2385,0
|
|
20240103,143900,61592475,2385,2385,2385,2385,0
|
|
20240103,143800,61592475,2385,2385,2385,2385,1
|
|
20240103,143700,61590090,2385,2385,2385,2385,0
|
|
20240103,143600,61590090,2385,2385,2385,2385,14
|
|
20240103,143500,61556700,2390,2390,2390,2390,1
|
|
20240103,143400,61554310,2390,2390,2390,2390,0
|
|
20240103,143300,61554310,2390,2390,2390,2390,0
|
|
20240103,143200,61554310,2390,2390,2390,2390,0
|
|
20240103,143100,61554310,2390,2390,2390,2390,0
|
|
20240103,143000,61554310,2390,2390,2390,2390,0
|
|
20240103,142900,61554310,2390,2390,2390,2390,1
|
|
20240103,142800,61551920,2385,2385,2385,2385,0
|
|
20240103,142700,61551920,2385,2385,2385,2385,0
|
|
20240103,142600,61551920,2385,2385,2385,2385,0
|
|
20240103,142500,61551920,2385,2385,2385,2385,0
|
|
20240103,142400,61551920,2385,2385,2385,2385,0
|
|
20240103,142300,61551920,2385,2385,2385,2385,0
|
|
20240103,142200,61551920,2385,2385,2385,2385,1
|
|
20240103,142100,61549535,2385,2385,2385,2385,0
|
|
20240103,142000,61549535,2385,2385,2385,2385,0
|
|
20240103,141900,61549535,2385,2385,2385,2385,0
|
|
20240103,141800,61549535,2385,2385,2385,2385,0
|
|
20240103,141700,61549535,2385,2385,2385,2385,115
|
|
20240103,141600,61275260,2385,2385,2385,2385,0
|
|
20240103,141500,61275260,2385,2385,2385,2385,0
|
|
20240103,141400,61275260,2385,2385,2385,2385,1
|
|
20240103,141300,61272875,2400,2400,2400,2400,0
|
|
20240103,141200,61272875,2400,2400,2400,2400,0
|
|
20240103,141100,61272875,2400,2400,2400,2400,0
|
|
20240103,141000,61272875,2400,2385,2400,2385,253
|
|
20240103,140900,60668855,2385,2385,2385,2385,0
|
|
20240103,140800,60668855,2385,2385,2385,2385,0
|
|
20240103,140700,60668855,2385,2385,2385,2385,1
|
|
20240103,140600,60666470,2400,2400,2400,2400,0
|
|
20240103,140500,60666470,2400,2400,2400,2400,0
|
|
20240103,140400,60666470,2400,2400,2400,2400,0
|
|
20240103,140300,60666470,2400,2400,2400,2400,0
|
|
20240103,140200,60666470,2400,2400,2400,2400,40
|
|
20240103,140100,60570470,2400,2390,2400,2390,572
|
|
20240103,140000,59203170,2395,2395,2395,2395,650
|
|
20240103,135900,57646420,2390,2390,2390,2390,0
|
|
20240103,135800,57646420,2390,2390,2390,2385,15
|
|
20240103,135700,57610575,2390,2390,2390,2390,0
|
|
20240103,135600,57610575,2390,2390,2390,2390,0
|
|
20240103,135500,57610575,2390,2390,2390,2390,84
|
|
20240103,135400,57409815,2390,2390,2390,2390,0
|
|
20240103,135300,57409815,2390,2390,2390,2390,0
|
|
20240103,135200,57409815,2390,2390,2390,2390,0
|
|
20240103,135100,57409815,2390,2385,2390,2385,4
|
|
20240103,135000,57400260,2390,2390,2390,2390,1
|
|
20240103,134900,57397870,2385,2385,2385,2385,0
|
|
20240103,134800,57397870,2385,2385,2385,2385,0
|
|
20240103,134700,57397870,2385,2385,2385,2385,2
|
|
20240103,134600,57393100,2395,2395,2395,2395,0
|
|
20240103,134500,57393100,2395,2395,2395,2395,10
|
|
20240103,134400,57369150,2395,2395,2395,2395,100
|
|
20240103,134300,57129650,2395,2395,2395,2395,0
|
|
20240103,134200,57129650,2395,2395,2395,2395,0
|
|
20240103,134100,57129650,2395,2395,2395,2395,4
|
|
20240103,134000,57120070,2395,2395,2395,2395,0
|
|
20240103,133900,57120070,2395,2395,2395,2395,0
|
|
20240103,133800,57120070,2395,2395,2395,2395,0
|
|
20240103,133700,57120070,2395,2395,2395,2395,42
|
|
20240103,133600,57019480,2395,2395,2395,2395,42
|
|
20240103,133500,56918890,2395,2395,2395,2395,0
|
|
20240103,133400,56918890,2395,2395,2395,2395,1
|
|
20240103,133300,56916495,2385,2385,2385,2385,130
|
|
20240103,133200,56606445,2400,2400,2400,2400,12
|
|
20240103,133100,56577645,2385,2385,2385,2385,0
|
|
20240103,133000,56577645,2385,2385,2385,2385,0
|
|
20240103,132900,56577645,2385,2385,2385,2385,0
|
|
20240103,132800,56577645,2385,2385,2385,2385,1
|
|
20240103,132700,56575260,2385,2385,2385,2385,0
|
|
20240103,132600,56575260,2385,2385,2385,2385,0
|
|
20240103,132500,56575260,2385,2385,2385,2385,0
|
|
20240103,132400,56575260,2385,2385,2385,2385,0
|
|
20240103,132300,56575260,2385,2385,2385,2385,0
|
|
20240103,132200,56575260,2385,2385,2385,2385,0
|
|
20240103,132100,56575260,2385,2385,2385,2385,100
|
|
20240103,132000,56336760,2385,2385,2385,2385,1
|
|
20240103,131900,56334375,2395,2395,2395,2395,55
|
|
20240103,131800,56202650,2395,2395,2395,2395,0
|
|
20240103,131700,56202650,2395,2395,2395,2395,0
|
|
20240103,131600,56202650,2395,2395,2395,2395,0
|
|
20240103,131500,56202650,2395,2395,2395,2395,0
|
|
20240103,131400,56202650,2395,2390,2395,2390,1500
|
|
20240103,131300,52611270,2385,2385,2385,2385,1
|
|
20240103,131200,52608885,2390,2390,2390,2390,4
|
|
20240103,131100,52599325,2390,2390,2390,2390,0
|
|
20240103,131000,52599325,2390,2390,2390,2390,0
|
|
20240103,130900,52599325,2390,2390,2390,2390,70
|
|
20240103,130800,52432025,2390,2390,2390,2390,0
|
|
20240103,130700,52432025,2390,2390,2390,2390,1
|
|
20240103,130600,52429635,2380,2380,2380,2380,1
|
|
20240103,130500,52427255,2385,2385,2385,2385,0
|
|
20240103,130400,52427255,2385,2385,2385,2385,0
|
|
20240103,130300,52427255,2385,2385,2385,2385,11
|
|
20240103,130200,52401020,2385,2385,2385,2385,301
|
|
20240103,130100,51683135,2380,2380,2380,2380,0
|
|
20240103,130000,51683135,2380,2380,2380,2380,0
|
|
20240103,125900,51683135,2380,2380,2380,2380,0
|
|
20240103,125800,51683135,2380,2380,2380,2380,0
|
|
20240103,125700,51683135,2380,2380,2380,2380,1
|
|
20240103,125600,51680755,2380,2380,2380,2380,0
|
|
20240103,125500,51680755,2380,2380,2380,2380,0
|
|
20240103,125400,51680755,2380,2380,2380,2380,0
|
|
20240103,125300,51680755,2380,2380,2380,2380,0
|
|
20240103,125200,51680755,2380,2380,2380,2380,0
|
|
20240103,125100,51680755,2380,2380,2380,2380,0
|
|
20240103,125000,51680755,2380,2380,2385,2380,683
|
|
20240103,124900,50054155,2385,2390,2390,2375,9517
|
|
20240103,124800,27440860,2385,2385,2385,2385,1359
|
|
20240103,124700,24199645,2390,2385,2390,2385,8
|
|
20240103,124600,24180530,2390,2390,2390,2390,0
|
|
20240103,124500,24180530,2390,2390,2390,2390,1870
|
|
20240103,124400,19711230,2395,2395,2395,2395,41
|
|
20240103,124300,19613035,2395,2395,2395,2395,0
|
|
20240103,124200,19613035,2395,2395,2395,2395,0
|
|
20240103,124100,19613035,2395,2395,2395,2395,0
|
|
20240103,124000,19613035,2395,2395,2395,2395,0
|
|
20240103,123900,19613035,2395,2395,2395,2395,1
|
|
20240103,123800,19610640,2390,2390,2390,2390,0
|
|
20240103,123700,19610640,2390,2390,2390,2390,0
|
|
20240103,123600,19610640,2390,2390,2390,2390,0
|
|
20240103,123500,19610640,2390,2395,2395,2390,150
|
|
20240103,123400,19251890,2390,2390,2390,2390,1
|
|
20240103,123300,19249500,2390,2390,2390,2390,0
|
|
20240103,123200,19249500,2390,2390,2390,2390,0
|
|
20240103,123100,19249500,2390,2390,2390,2390,0
|
|
20240103,123000,19249500,2390,2390,2390,2390,0
|
|
20240103,122900,19249500,2390,2390,2390,2390,0
|
|
20240103,122800,19249500,2390,2390,2390,2390,0
|
|
20240103,122700,19249500,2390,2390,2390,2390,0
|
|
20240103,122600,19249500,2390,2390,2390,2390,1
|
|
20240103,122500,19247110,2395,2395,2395,2395,0
|
|
20240103,122400,19247110,2395,2395,2395,2395,10
|
|
20240103,122300,19223160,2395,2395,2395,2395,0
|
|
20240103,122200,19223160,2395,2395,2395,2395,0
|
|
20240103,122100,19223160,2395,2395,2395,2395,1
|
|
20240103,122000,19220765,2390,2390,2390,2390,0
|
|
20240103,121900,19220765,2390,2390,2390,2390,1
|
|
20240103,121800,19218375,2395,2395,2395,2395,0
|
|
20240103,121700,19218375,2395,2395,2395,2395,30
|
|
20240103,121600,19146525,2395,2395,2395,2395,100
|
|
20240103,121500,18907025,2395,2395,2395,2395,241
|
|
20240103,121400,18329830,2395,2395,2395,2395,0
|
|
20240103,121300,18329830,2395,2395,2395,2395,0
|
|
20240103,121200,18329830,2395,2390,2395,2390,2
|
|
20240103,121100,18325045,2395,2395,2395,2395,55
|
|
20240103,121000,18193320,2395,2395,2395,2395,0
|
|
20240103,120900,18193320,2395,2395,2395,2395,0
|
|
20240103,120800,18193320,2395,2395,2395,2395,0
|
|
20240103,120700,18193320,2395,2395,2395,2395,5
|
|
20240103,120600,18181345,2390,2390,2390,2390,0
|
|
20240103,120500,18181345,2390,2390,2390,2390,0
|
|
20240103,120400,18181345,2390,2390,2390,2390,0
|
|
20240103,120300,18181345,2390,2390,2390,2390,1
|
|
20240103,120200,18178955,2395,2395,2395,2395,72
|
|
20240103,120100,18006515,2395,2395,2395,2395,0
|
|
20240103,120000,18006515,2395,2400,2400,2395,1540
|
|
20240103,115900,14317940,2400,2400,2400,2400,0
|
|
20240103,115800,14317940,2400,2400,2400,2400,0
|
|
20240103,115700,14317940,2400,2400,2400,2400,0
|
|
20240103,115600,14317940,2400,2400,2400,2400,1
|
|
20240103,115500,14315540,2400,2400,2400,2400,0
|
|
20240103,115400,14315540,2400,2400,2400,2400,0
|
|
20240103,115300,14315540,2400,2400,2400,2400,0
|
|
20240103,115200,14315540,2400,2400,2400,2400,0
|
|
20240103,115100,14315540,2400,2400,2400,2400,0
|
|
20240103,115000,14315540,2400,2400,2400,2400,86
|
|
20240103,114900,14109140,2400,2400,2400,2400,1
|
|
20240103,114800,14106740,2405,2405,2405,2405,0
|
|
20240103,114700,14106740,2405,2405,2405,2405,1
|
|
20240103,114600,14104335,2405,2405,2405,2405,0
|
|
20240103,114500,14104335,2405,2405,2405,2405,1
|
|
20240103,114400,14101930,2400,2400,2400,2400,0
|
|
20240103,114300,14101930,2400,2400,2400,2400,156
|
|
20240103,114200,13727530,2405,2405,2405,2405,1
|
|
20240103,114100,13725125,2400,2405,2405,2400,2
|
|
20240103,114000,13720320,2405,2405,2405,2405,0
|
|
20240103,113900,13720320,2405,2405,2405,2405,107
|
|
20240103,113800,13462985,2405,2405,2405,2405,10
|
|
20240103,113700,13438935,2405,2405,2405,2405,1
|
|
20240103,113600,13436530,2400,2400,2400,2400,200
|
|
20240103,113500,12956530,2400,2400,2400,2400,0
|
|
20240103,113400,12956530,2400,2400,2400,2400,0
|
|
20240103,113300,12956530,2400,2400,2400,2400,1
|
|
20240103,113200,12954130,2400,2400,2400,2400,0
|
|
20240103,113100,12954130,2400,2400,2400,2400,4
|
|
20240103,113000,12944530,2400,2400,2400,2400,0
|
|
20240103,112900,12944530,2400,2400,2400,2400,2
|
|
20240103,112800,12939730,2400,2400,2400,2400,0
|
|
20240103,112700,12939730,2400,2400,2400,2400,0
|
|
20240103,112600,12939730,2400,2400,2400,2400,0
|
|
20240103,112500,12939730,2400,2400,2400,2400,1
|
|
20240103,112400,12937330,2400,2400,2400,2400,0
|
|
20240103,112300,12937330,2400,2400,2400,2400,0
|
|
20240103,112200,12937330,2400,2400,2400,2400,0
|
|
20240103,112100,12937330,2400,2400,2400,2400,166
|
|
20240103,112000,12538930,2400,2400,2400,2400,0
|
|
20240103,111900,12538930,2400,2400,2400,2400,30
|
|
20240103,111800,12466930,2400,2400,2400,2400,1
|
|
20240103,111700,12464530,2405,2405,2405,2405,3
|
|
20240103,111600,12457315,2405,2405,2405,2405,4
|
|
20240103,111500,12447695,2405,2405,2405,2405,2
|
|
20240103,111400,12442885,2405,2405,2405,2405,4
|
|
20240103,111300,12433265,2400,2400,2400,2400,0
|
|
20240103,111200,12433265,2400,2400,2400,2400,0
|
|
20240103,111100,12433265,2400,2400,2400,2400,1
|
|
20240103,111000,12430865,2405,2405,2405,2405,0
|
|
20240103,110900,12430865,2405,2405,2405,2405,0
|
|
20240103,110800,12430865,2405,2405,2405,2405,0
|
|
20240103,110700,12430865,2405,2405,2405,2405,3
|
|
20240103,110600,12423650,2405,2405,2405,2405,0
|
|
20240103,110500,12423650,2405,2405,2405,2405,0
|
|
20240103,110400,12423650,2405,2405,2405,2405,1
|
|
20240103,110300,12421245,2400,2400,2400,2400,0
|
|
20240103,110200,12421245,2400,2400,2400,2400,1
|
|
20240103,110100,12418845,2400,2400,2400,2400,0
|
|
20240103,110000,12418845,2400,2400,2400,2400,0
|
|
20240103,105900,12418845,2400,2400,2400,2400,0
|
|
20240103,105800,12418845,2400,2400,2400,2400,0
|
|
20240103,105700,12418845,2400,2400,2400,2400,0
|
|
20240103,105600,12418845,2400,2400,2400,2400,0
|
|
20240103,105500,12418845,2400,2400,2400,2400,1
|
|
20240103,105400,12416445,2400,2400,2400,2400,0
|
|
20240103,105300,12416445,2400,2400,2400,2400,0
|
|
20240103,105200,12416445,2400,2400,2400,2400,0
|
|
20240103,105100,12416445,2400,2400,2400,2400,0
|
|
20240103,105000,12416445,2400,2400,2400,2400,0
|
|
20240103,104900,12416445,2400,2400,2400,2400,0
|
|
20240103,104800,12416445,2400,2400,2400,2400,0
|
|
20240103,104700,12416445,2400,2400,2400,2400,1
|
|
20240103,104600,12414045,2405,2405,2405,2405,0
|
|
20240103,104500,12414045,2405,2405,2405,2405,0
|
|
20240103,104400,12414045,2405,2405,2405,2405,0
|
|
20240103,104300,12414045,2405,2405,2405,2405,1
|
|
20240103,104200,12411640,2400,2400,2400,2400,0
|
|
20240103,104100,12411640,2400,2400,2400,2400,1
|
|
20240103,104000,12409240,2400,2400,2400,2400,1
|
|
20240103,103900,12406840,2395,2395,2395,2395,0
|
|
20240103,103800,12406840,2395,2395,2395,2395,0
|
|
20240103,103700,12406840,2395,2395,2395,2395,0
|
|
20240103,103600,12406840,2395,2395,2395,2395,0
|
|
20240103,103500,12406840,2395,2395,2395,2395,0
|
|
20240103,103400,12406840,2395,2395,2395,2395,0
|
|
20240103,103300,12406840,2395,2395,2395,2395,0
|
|
20240103,103200,12406840,2395,2395,2395,2395,0
|
|
20240103,103100,12406840,2395,2395,2395,2395,1
|
|
20240103,103000,12404445,2395,2395,2395,2395,400
|
|
20240103,102900,11446445,2395,2395,2395,2395,0
|
|
20240103,102800,11446445,2395,2395,2395,2395,0
|
|
20240103,102700,11446445,2395,2395,2395,2395,0
|
|
20240103,102600,11446445,2395,2395,2395,2395,0
|
|
20240103,102500,11446445,2395,2395,2395,2395,0
|
|
20240103,102400,11446445,2395,2405,2405,2395,714
|
|
20240103,102300,9732820,2400,2400,2400,2400,500
|
|
20240103,102200,8532820,2405,2405,2405,2405,0
|
|
20240103,102100,8532820,2405,2405,2405,2405,9
|
|
20240103,102000,8511175,2395,2395,2395,2395,0
|
|
20240103,101900,8511175,2395,2395,2395,2395,0
|
|
20240103,101800,8511175,2395,2395,2395,2395,0
|
|
20240103,101700,8511175,2395,2395,2395,2395,1
|
|
20240103,101600,8508780,2395,2395,2395,2395,0
|
|
20240103,101500,8508780,2395,2395,2395,2395,0
|
|
20240103,101400,8508780,2395,2405,2405,2395,11
|
|
20240103,101300,8482425,2395,2395,2395,2395,0
|
|
20240103,101200,8482425,2395,2395,2395,2395,0
|
|
20240103,101100,8482425,2395,2395,2395,2395,0
|
|
20240103,101000,8482425,2395,2395,2395,2395,1
|
|
20240103,100900,8480030,2395,2395,2395,2395,0
|
|
20240103,100800,8480030,2395,2395,2395,2395,84
|
|
20240103,100700,8278850,2395,2395,2395,2395,0
|
|
20240103,100600,8278850,2395,2395,2395,2395,0
|
|
20240103,100500,8278850,2395,2395,2395,2395,0
|
|
20240103,100400,8278850,2395,2395,2395,2395,14
|
|
20240103,100300,8245320,2400,2400,2400,2400,5
|
|
20240103,100200,8233320,2405,2405,2405,2405,0
|
|
20240103,100100,8233320,2405,2405,2405,2405,0
|
|
20240103,100000,8233320,2405,2405,2405,2405,0
|
|
20240103,095900,8233320,2405,2405,2405,2400,343
|
|
20240103,095800,7410110,2405,2405,2405,2405,1
|
|
20240103,095700,7407705,2405,2405,2405,2405,2
|
|
20240103,095600,7402895,2405,2405,2405,2405,2
|
|
20240103,095500,7398085,2405,2405,2405,2405,31
|
|
20240103,095400,7323530,2400,2400,2405,2400,211
|
|
20240103,095300,6817120,2400,2400,2400,2400,1
|
|
20240103,095200,6814720,2400,2400,2400,2400,12
|
|
20240103,095100,6785920,2400,2400,2400,2400,2
|
|
20240103,095000,6781120,2400,2400,2400,2400,1
|
|
20240103,094900,6778720,2400,2400,2400,2400,2
|
|
20240103,094800,6773920,2400,2400,2400,2400,1
|
|
20240103,094700,6771520,2400,2400,2400,2400,2
|
|
20240103,094600,6766720,2400,2400,2400,2400,1
|
|
20240103,094500,6764320,2400,2400,2400,2400,2
|
|
20240103,094400,6759520,2400,2400,2400,2400,2
|
|
20240103,094300,6754720,2400,2400,2400,2400,6
|
|
20240103,094200,6740320,2400,2400,2400,2400,2
|
|
20240103,094100,6735520,2400,2400,2400,2400,1
|
|
20240103,094000,6733120,2400,2400,2400,2400,3
|
|
20240103,093900,6725920,2400,2400,2400,2400,2
|
|
20240103,093800,6721120,2400,2400,2400,2400,1
|
|
20240103,093700,6718720,2400,2405,2405,2400,2
|
|
20240103,093600,6713915,2405,2405,2405,2405,2
|
|
20240103,093500,6709105,2405,2405,2405,2405,2
|
|
20240103,093400,6704295,2405,2405,2405,2395,4
|
|
20240103,093300,6694695,2395,2405,2405,2395,69
|
|
20240103,093200,6529390,2405,2405,2405,2405,2
|
|
20240103,093100,6524580,2405,2405,2405,2405,2
|
|
20240103,093000,6519770,2405,2405,2405,2405,37
|
|
20240103,092900,6430785,2405,2405,2405,2405,1
|
|
20240103,092800,6428380,2405,2405,2405,2405,2
|
|
20240103,092700,6423570,2405,2405,2405,2405,2
|
|
20240103,092600,6418760,2405,2405,2405,2405,1
|
|
20240103,092500,6416355,2405,2405,2405,2405,2
|
|
20240103,092400,6411545,2405,2405,2405,2405,1
|
|
20240103,092300,6409140,2405,2405,2405,2405,2
|
|
20240103,092200,6404330,2405,2405,2405,2405,2
|
|
20240103,092100,6399520,2405,2405,2405,2405,501
|
|
20240103,092000,5194615,2405,2400,2405,2400,13
|
|
20240103,091900,5163410,2400,2400,2400,2400,6
|
|
20240103,091800,5149010,2400,2400,2400,2400,3
|
|
20240103,091700,5141810,2400,2400,2400,2400,1
|
|
20240103,091600,5139410,2400,2400,2400,2400,7
|
|
20240103,091500,5122610,2400,2400,2400,2400,2
|
|
20240103,091400,5117810,2400,2400,2400,2400,1
|
|
20240103,091300,5115410,2400,2400,2400,2400,3
|
|
20240103,091200,5108210,2400,2400,2400,2400,1
|
|
20240103,091100,5105810,2400,2400,2400,2400,2
|
|
20240103,091000,5101010,2400,2400,2400,2400,2
|
|
20240103,090900,5096210,2400,2400,2400,2400,13
|
|
20240103,090800,5065010,2400,2400,2400,2400,2
|
|
20240103,090700,5060210,2400,2400,2400,2400,2
|
|
20240103,090600,5055410,2400,2400,2400,2400,5
|
|
20240103,090500,5043410,2400,2400,2400,2400,2
|
|
20240103,090400,5038610,2400,2400,2400,2400,0
|
|
20240103,090300,5038610,2400,2400,2400,2400,37
|
|
20240103,090200,4949810,2405,2405,2405,2405,0
|
|
20240103,090100,4949810,2405,2405,2405,2405,0
|
|
20240103,090000,4949810,2405,2390,2405,2390,2071
|