599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185600,31714785,2395,2395,2395,2395,505
|
|
20240105,185500,31714785,2395,2395,2395,2395,0
|
|
20240105,185400,31714785,2395,2395,2395,2395,0
|
|
20240105,185300,31714785,2395,2395,2395,2395,0
|
|
20240105,185200,31714785,2395,2395,2395,2395,0
|
|
20240105,185100,31714785,2395,2395,2395,2395,0
|
|
20240105,185000,31714785,2395,2395,2395,2395,0
|
|
20240105,184900,31714785,2395,2395,2395,2395,0
|
|
20240105,184800,31714785,2395,2395,2395,2395,0
|
|
20240105,184700,31714785,2395,2395,2395,2395,0
|
|
20240105,184600,31714785,2395,2395,2395,2395,0
|
|
20240105,184500,31714785,2395,2395,2395,2395,0
|
|
20240105,184400,31714785,2395,2395,2395,2395,0
|
|
20240105,184300,31714785,2395,2395,2395,2395,0
|
|
20240105,184200,31714785,2395,2395,2395,2395,0
|
|
20240105,184100,31714785,2395,2395,2395,2395,0
|
|
20240105,184000,31714785,2395,2395,2395,2395,0
|
|
20240105,183900,31714785,2395,2395,2395,2395,0
|
|
20240105,183800,31714785,2395,2395,2395,2395,0
|
|
20240105,183700,31714785,2395,2395,2395,2395,0
|
|
20240105,183600,31714785,2395,2395,2395,2395,0
|
|
20240105,183500,31714785,2395,2395,2395,2395,0
|
|
20240105,183400,31714785,2395,2395,2395,2395,0
|
|
20240105,183300,31714785,2395,2395,2395,2395,0
|
|
20240105,183200,31714785,2395,2395,2395,2395,0
|
|
20240105,183100,31714785,2395,2395,2395,2395,0
|
|
20240105,183000,31714785,2395,2395,2395,2395,0
|
|
20240105,182900,31714785,2395,2395,2395,2395,0
|
|
20240105,182800,31714785,2395,2395,2395,2395,0
|
|
20240105,182700,31714785,2395,2395,2395,2395,0
|
|
20240105,182600,31714785,2395,2395,2395,2395,505
|
|
20240105,182500,31714785,2395,2395,2395,2395,0
|
|
20240105,182400,31714785,2395,2395,2395,2395,0
|
|
20240105,182300,31714785,2395,2395,2395,2395,0
|
|
20240105,182200,31714785,2395,2395,2395,2395,0
|
|
20240105,182100,31714785,2395,2395,2395,2395,0
|
|
20240105,182000,31714785,2395,2395,2395,2395,0
|
|
20240105,181900,31714785,2395,2395,2395,2395,0
|
|
20240105,181800,31714785,2395,2395,2395,2395,0
|
|
20240105,181700,31714785,2395,2395,2395,2395,0
|
|
20240105,181600,31714785,2395,2395,2395,2395,0
|
|
20240105,181500,31714785,2395,2395,2395,2395,0
|
|
20240105,181400,31714785,2395,2395,2395,2395,0
|
|
20240105,181300,31714785,2395,2395,2395,2395,0
|
|
20240105,181200,31714785,2395,2395,2395,2395,0
|
|
20240105,181100,31714785,2395,2395,2395,2395,0
|
|
20240105,181000,31714785,2395,2395,2395,2395,0
|
|
20240105,180900,31714785,2395,2395,2395,2395,0
|
|
20240105,180800,31714785,2395,2395,2395,2395,0
|
|
20240105,180700,31714785,2395,2395,2395,2395,0
|
|
20240105,180600,31714785,2395,2395,2395,2395,0
|
|
20240105,180500,31714785,2395,2395,2395,2395,0
|
|
20240105,180400,31714785,2395,2395,2395,2395,0
|
|
20240105,180300,31714785,2395,2395,2395,2395,0
|
|
20240105,180200,31714785,2395,2395,2395,2395,0
|
|
20240105,180100,31714785,2395,2395,2395,2395,0
|
|
20240105,180000,31714785,2395,2395,2395,2395,0
|
|
20240105,175900,31714785,2395,2395,2395,2395,0
|
|
20240105,175800,31714785,2395,2395,2395,2395,0
|
|
20240105,175700,31714785,2395,2395,2395,2395,0
|
|
20240105,175600,31714785,2395,2395,2395,2395,505
|
|
20240105,175500,31714785,2395,2395,2395,2395,0
|
|
20240105,175400,31714785,2395,2395,2395,2395,0
|
|
20240105,175300,31714785,2395,2395,2395,2395,0
|
|
20240105,175200,31714785,2395,2395,2395,2395,0
|
|
20240105,175100,31714785,2395,2395,2395,2395,0
|
|
20240105,175000,31714785,2395,2395,2395,2395,0
|
|
20240105,174900,31714785,2395,2395,2395,2395,0
|
|
20240105,174800,31714785,2395,2395,2395,2395,0
|
|
20240105,174700,31714785,2395,2395,2395,2395,0
|
|
20240105,174600,31714785,2395,2395,2395,2395,0
|
|
20240105,174500,31714785,2395,2395,2395,2395,0
|
|
20240105,174400,31714785,2395,2395,2395,2395,0
|
|
20240105,174300,31714785,2395,2395,2395,2395,0
|
|
20240105,174200,31714785,2395,2395,2395,2395,0
|
|
20240105,174100,31714785,2395,2395,2395,2395,0
|
|
20240105,174000,31714785,2395,2395,2395,2395,0
|
|
20240105,173900,31714785,2395,2395,2395,2395,0
|
|
20240105,173800,31714785,2395,2395,2395,2395,0
|
|
20240105,173700,31714785,2395,2395,2395,2395,0
|
|
20240105,173600,31714785,2395,2395,2395,2395,0
|
|
20240105,173500,31714785,2395,2395,2395,2395,0
|
|
20240105,173400,31714785,2395,2395,2395,2395,0
|
|
20240105,173300,31714785,2395,2395,2395,2395,0
|
|
20240105,173200,31714785,2395,2395,2395,2395,0
|
|
20240105,173100,31714785,2395,2395,2395,2395,0
|
|
20240105,173000,31714785,2395,2395,2395,2395,0
|
|
20240105,172900,31714785,2395,2395,2395,2395,0
|
|
20240105,172800,31714785,2395,2395,2395,2395,0
|
|
20240105,172700,31714785,2395,2395,2395,2395,0
|
|
20240105,172600,31714785,2395,2395,2395,2395,505
|
|
20240105,172500,31714785,2395,2395,2395,2395,0
|
|
20240105,172400,31714785,2395,2395,2395,2395,0
|
|
20240105,172300,31714785,2395,2395,2395,2395,0
|
|
20240105,172200,31714785,2395,2395,2395,2395,0
|
|
20240105,172100,31714785,2395,2395,2395,2395,0
|
|
20240105,172000,31714785,2395,2395,2395,2395,0
|
|
20240105,171900,31714785,2395,2395,2395,2395,0
|
|
20240105,171800,31714785,2395,2395,2395,2395,0
|
|
20240105,171700,31714785,2395,2395,2395,2395,0
|
|
20240105,171600,31714785,2395,2395,2395,2395,0
|
|
20240105,171500,31714785,2395,2395,2395,2395,0
|
|
20240105,171400,31714785,2395,2395,2395,2395,0
|
|
20240105,171300,31714785,2395,2395,2395,2395,0
|
|
20240105,171200,31714785,2395,2395,2395,2395,0
|
|
20240105,171100,31714785,2395,2395,2395,2395,0
|
|
20240105,171000,31714785,2395,2395,2395,2395,0
|
|
20240105,170900,31714785,2395,2395,2395,2395,0
|
|
20240105,170800,31714785,2395,2395,2395,2395,0
|
|
20240105,170700,31714785,2395,2395,2395,2395,0
|
|
20240105,170600,31714785,2395,2395,2395,2395,0
|
|
20240105,170500,31714785,2395,2395,2395,2395,0
|
|
20240105,170400,31714785,2395,2395,2395,2395,0
|
|
20240105,170300,31714785,2395,2395,2395,2395,0
|
|
20240105,170200,31714785,2395,2395,2395,2395,0
|
|
20240105,170100,31714785,2395,2395,2395,2395,0
|
|
20240105,170000,31714785,2395,2395,2395,2395,0
|
|
20240105,165900,31714785,2395,2395,2395,2395,0
|
|
20240105,165800,31714785,2395,2395,2395,2395,0
|
|
20240105,165700,31714785,2395,2395,2395,2395,0
|
|
20240105,165600,31714785,2395,2395,2395,2395,505
|
|
20240105,165500,31714785,2395,2395,2395,2395,0
|
|
20240105,165400,31714785,2395,2395,2395,2395,0
|
|
20240105,165300,31714785,2395,2395,2395,2395,0
|
|
20240105,165200,31714785,2395,2395,2395,2395,0
|
|
20240105,165100,31714785,2395,2395,2395,2395,0
|
|
20240105,165000,31714785,2395,2395,2395,2395,0
|
|
20240105,164900,31714785,2395,2395,2395,2395,0
|
|
20240105,164800,31714785,2395,2395,2395,2395,0
|
|
20240105,164700,31714785,2395,2395,2395,2395,0
|
|
20240105,164600,31714785,2395,2395,2395,2395,0
|
|
20240105,164500,31714785,2395,2395,2395,2395,0
|
|
20240105,164400,31714785,2395,2395,2395,2395,0
|
|
20240105,164300,31714785,2395,2395,2395,2395,0
|
|
20240105,164200,31714785,2395,2395,2395,2395,0
|
|
20240105,164100,31714785,2395,2395,2395,2395,0
|
|
20240105,164000,31714785,2395,2395,2395,2395,0
|
|
20240105,163900,31714785,2395,2395,2395,2395,0
|
|
20240105,163800,31714785,2395,2395,2395,2395,0
|
|
20240105,163700,31714785,2395,2395,2395,2395,0
|
|
20240105,163600,31714785,2395,2395,2395,2395,0
|
|
20240105,163500,31714785,2395,2395,2395,2395,0
|
|
20240105,163400,31714785,2395,2395,2395,2395,0
|
|
20240105,163300,31714785,2395,2395,2395,2395,0
|
|
20240105,163200,31714785,2395,2395,2395,2395,0
|
|
20240105,163100,31714785,2395,2395,2395,2395,0
|
|
20240105,163000,31714785,2395,2395,2395,2395,0
|
|
20240105,162900,31714785,2395,2395,2395,2395,0
|
|
20240105,162800,31714785,2395,2395,2395,2395,0
|
|
20240105,162700,31714785,2395,2395,2395,2395,0
|
|
20240105,162600,31714785,2395,2395,2395,2395,505
|
|
20240105,162500,31714785,2395,2395,2395,2395,0
|
|
20240105,162400,31714785,2395,2395,2395,2395,0
|
|
20240105,162300,31714785,2395,2395,2395,2395,0
|
|
20240105,162200,31714785,2395,2395,2395,2395,0
|
|
20240105,162100,31714785,2395,2395,2395,2395,0
|
|
20240105,162000,31714785,2395,2395,2395,2395,0
|
|
20240105,161900,31714785,2395,2395,2395,2395,0
|
|
20240105,161800,31714785,2395,2395,2395,2395,0
|
|
20240105,161700,31714785,2395,2395,2395,2395,0
|
|
20240105,161600,31714785,2395,2395,2395,2395,0
|
|
20240105,161500,31714785,2395,2395,2395,2395,0
|
|
20240105,161400,31714785,2395,2395,2395,2395,0
|
|
20240105,161300,31714785,2395,2395,2395,2395,0
|
|
20240105,161200,31714785,2395,2395,2395,2395,0
|
|
20240105,161100,31714785,2395,2395,2395,2395,0
|
|
20240105,161000,31714785,2395,2395,2395,2395,0
|
|
20240105,160900,31714785,2395,2395,2395,2395,0
|
|
20240105,160800,31714785,2395,2395,2395,2395,0
|
|
20240105,160700,31714785,2395,2395,2395,2395,0
|
|
20240105,160600,31714785,2395,2395,2395,2395,0
|
|
20240105,160500,31714785,2395,2395,2395,2395,0
|
|
20240105,160400,31714785,2395,2395,2395,2395,0
|
|
20240105,160300,31714785,2395,2395,2395,2395,0
|
|
20240105,160200,31714785,2395,2395,2395,2395,0
|
|
20240105,160100,31714785,2395,2395,2395,2395,0
|
|
20240105,160000,31714785,2395,2395,2395,2395,0
|
|
20240105,155900,31714785,2395,2395,2395,2395,0
|
|
20240105,155800,31714785,2395,2395,2395,2395,0
|
|
20240105,155700,31714785,2395,2395,2395,2395,0
|
|
20240105,155600,31714785,2395,2395,2395,2395,505
|
|
20240105,155500,31714785,2395,2395,2395,2395,0
|
|
20240105,155400,31714785,2395,2395,2395,2395,0
|
|
20240105,155300,31714785,2395,2395,2395,2395,0
|
|
20240105,155200,31714785,2395,2395,2395,2395,0
|
|
20240105,155100,31714785,2395,2395,2395,2395,0
|
|
20240105,155000,31714785,2395,2395,2395,2395,0
|
|
20240105,154900,31714785,2395,2395,2395,2395,0
|
|
20240105,154800,31714785,2395,2395,2395,2395,0
|
|
20240105,154700,31714785,2395,2395,2395,2395,0
|
|
20240105,154600,31714785,2395,2395,2395,2395,0
|
|
20240105,154500,31714785,2395,2395,2395,2395,0
|
|
20240105,154400,31714785,2395,2395,2395,2395,0
|
|
20240105,154300,31714785,2395,2395,2395,2395,0
|
|
20240105,154200,31714785,2395,2395,2395,2395,0
|
|
20240105,154100,31714785,2395,2395,2395,2395,0
|
|
20240105,154000,31714785,2395,2395,2395,2395,0
|
|
20240105,153900,31714785,2395,2395,2395,2395,0
|
|
20240105,153800,31714785,2395,2395,2395,2395,0
|
|
20240105,153700,31714785,2395,2395,2395,2395,0
|
|
20240105,153600,31714785,2395,2395,2395,2395,0
|
|
20240105,153500,31714785,2395,2395,2395,2395,0
|
|
20240105,153400,31714785,2395,2395,2395,2395,0
|
|
20240105,153300,31714785,2395,2395,2395,2395,0
|
|
20240105,153200,31714785,2395,2395,2395,2395,0
|
|
20240105,153100,31714785,2395,2395,2395,2395,0
|
|
20240105,153000,31714785,2395,2395,2395,2395,505
|
|
20240105,152900,30505310,2395,2395,2395,2395,0
|
|
20240105,152800,30505310,2395,2395,2395,2395,0
|
|
20240105,152700,30505310,2395,2395,2395,2395,0
|
|
20240105,152600,30505310,2395,2395,2395,2395,0
|
|
20240105,152500,30505310,2395,2395,2395,2395,0
|
|
20240105,152400,30505310,2395,2395,2395,2395,0
|
|
20240105,152300,30505310,2395,2395,2395,2395,0
|
|
20240105,152200,30505310,2395,2395,2395,2395,0
|
|
20240105,152100,30505310,2395,2395,2395,2395,0
|
|
20240105,152000,30505310,2395,2395,2395,2395,0
|
|
20240105,151900,30505310,2395,2390,2395,2390,178
|
|
20240105,151800,30079880,2390,2385,2390,2380,213
|
|
20240105,151700,29571920,2390,2380,2390,2380,14
|
|
20240105,151600,29538590,2390,2390,2390,2385,3
|
|
20240105,151500,29531425,2390,2385,2390,2385,203
|
|
20240105,151400,29047265,2380,2385,2385,2380,26
|
|
20240105,151300,28985360,2385,2385,2385,2385,15
|
|
20240105,151200,28949585,2380,2380,2380,2380,11
|
|
20240105,151100,28923405,2380,2380,2380,2380,0
|
|
20240105,151000,28923405,2380,2380,2380,2380,10
|
|
20240105,150900,28899605,2385,2385,2385,2385,0
|
|
20240105,150800,28899605,2385,2385,2385,2385,389
|
|
20240105,150700,27971840,2390,2390,2390,2390,1
|
|
20240105,150600,27969450,2385,2385,2385,2385,111
|
|
20240105,150500,27704715,2385,2385,2385,2385,0
|
|
20240105,150400,27704715,2385,2385,2385,2385,0
|
|
20240105,150300,27704715,2385,2385,2385,2385,80
|
|
20240105,150200,27513915,2385,2385,2385,2385,0
|
|
20240105,150100,27513915,2385,2385,2385,2385,1
|
|
20240105,150000,27511530,2385,2380,2385,2380,30
|
|
20240105,145900,27440080,2380,2380,2380,2380,0
|
|
20240105,145800,27440080,2380,2385,2385,2380,66
|
|
20240105,145700,27282780,2380,2380,2380,2380,118
|
|
20240105,145600,27001940,2380,2380,2380,2380,0
|
|
20240105,145500,27001940,2380,2380,2380,2380,81
|
|
20240105,145400,26809160,2380,2380,2380,2380,1
|
|
20240105,145300,26806780,2375,2375,2375,2375,0
|
|
20240105,145200,26806780,2375,2375,2375,2375,0
|
|
20240105,145100,26806780,2375,2375,2375,2375,72
|
|
20240105,145000,26635780,2380,2380,2380,2380,0
|
|
20240105,144900,26635780,2380,2375,2380,2375,15
|
|
20240105,144800,26600150,2380,2380,2380,2380,3
|
|
20240105,144700,26593010,2375,2375,2375,2375,10
|
|
20240105,144600,26569260,2375,2375,2375,2375,0
|
|
20240105,144500,26569260,2375,2375,2375,2375,10
|
|
20240105,144400,26545510,2375,2375,2375,2375,0
|
|
20240105,144300,26545510,2375,2375,2375,2375,0
|
|
20240105,144200,26545510,2375,2375,2375,2375,50
|
|
20240105,144100,26426760,2380,2380,2380,2380,1
|
|
20240105,144000,26424380,2380,2375,2380,2375,2
|
|
20240105,143900,26419625,2380,2380,2380,2380,0
|
|
20240105,143800,26419625,2380,2380,2380,2380,0
|
|
20240105,143700,26419625,2380,2380,2380,2380,10
|
|
20240105,143600,26395825,2375,2375,2375,2375,0
|
|
20240105,143500,26395825,2375,2375,2375,2375,71
|
|
20240105,143400,26227200,2380,2380,2380,2380,0
|
|
20240105,143300,26227200,2380,2380,2380,2380,0
|
|
20240105,143200,26227200,2380,2380,2380,2380,0
|
|
20240105,143100,26227200,2380,2380,2380,2380,1
|
|
20240105,143000,26224820,2375,2380,2380,2375,1627
|
|
20240105,142900,22355455,2385,2385,2385,2385,1103
|
|
20240105,142800,19724800,2390,2390,2390,2390,0
|
|
20240105,142700,19724800,2390,2390,2390,2390,0
|
|
20240105,142600,19724800,2390,2390,2390,2390,0
|
|
20240105,142500,19724800,2390,2390,2390,2390,1
|
|
20240105,142400,19722410,2390,2390,2390,2390,0
|
|
20240105,142300,19722410,2390,2390,2390,2390,0
|
|
20240105,142200,19722410,2390,2390,2390,2390,0
|
|
20240105,142100,19722410,2390,2390,2390,2390,0
|
|
20240105,142000,19722410,2390,2385,2390,2385,6
|
|
20240105,141900,19708075,2390,2390,2390,2390,2
|
|
20240105,141800,19703295,2390,2390,2390,2390,1
|
|
20240105,141700,19700905,2385,2385,2385,2385,0
|
|
20240105,141600,19700905,2385,2385,2385,2385,0
|
|
20240105,141500,19700905,2385,2390,2390,2385,197
|
|
20240105,141400,19230410,2395,2395,2395,2395,0
|
|
20240105,141300,19230410,2395,2395,2395,2395,0
|
|
20240105,141200,19230410,2395,2395,2395,2395,0
|
|
20240105,141100,19230410,2395,2395,2395,2395,0
|
|
20240105,141000,19230410,2395,2395,2395,2395,2
|
|
20240105,140900,19225620,2400,2400,2400,2400,0
|
|
20240105,140800,19225620,2400,2400,2400,2400,0
|
|
20240105,140700,19225620,2400,2400,2400,2400,0
|
|
20240105,140600,19225620,2400,2400,2400,2400,0
|
|
20240105,140500,19225620,2400,2395,2400,2395,36
|
|
20240105,140400,19139395,2400,2400,2400,2400,0
|
|
20240105,140300,19139395,2400,2400,2400,2400,0
|
|
20240105,140200,19139395,2400,2400,2400,2400,0
|
|
20240105,140100,19139395,2400,2400,2400,2400,0
|
|
20240105,140000,19139395,2400,2400,2400,2400,0
|
|
20240105,135900,19139395,2400,2400,2400,2400,0
|
|
20240105,135800,19139395,2400,2400,2400,2400,0
|
|
20240105,135700,19139395,2400,2400,2400,2400,15
|
|
20240105,135600,19103395,2400,2400,2400,2400,1
|
|
20240105,135500,19100995,2385,2385,2385,2385,0
|
|
20240105,135400,19100995,2385,2385,2385,2385,0
|
|
20240105,135300,19100995,2385,2385,2385,2385,0
|
|
20240105,135200,19100995,2385,2385,2385,2385,0
|
|
20240105,135100,19100995,2385,2385,2385,2385,0
|
|
20240105,135000,19100995,2385,2385,2385,2385,0
|
|
20240105,134900,19100995,2385,2385,2385,2385,0
|
|
20240105,134800,19100995,2385,2385,2385,2385,0
|
|
20240105,134700,19100995,2385,2385,2385,2385,63
|
|
20240105,134600,18950740,2390,2390,2390,2390,2
|
|
20240105,134500,18945960,2400,2400,2400,2400,0
|
|
20240105,134400,18945960,2400,2400,2400,2400,0
|
|
20240105,134300,18945960,2400,2400,2400,2400,1
|
|
20240105,134200,18943560,2400,2400,2400,2400,0
|
|
20240105,134100,18943560,2400,2400,2400,2400,0
|
|
20240105,134000,18943560,2400,2400,2400,2400,0
|
|
20240105,133900,18943560,2400,2400,2400,2400,0
|
|
20240105,133800,18943560,2400,2400,2400,2400,43
|
|
20240105,133700,18840360,2400,2400,2400,2400,0
|
|
20240105,133600,18840360,2400,2400,2400,2400,0
|
|
20240105,133500,18840360,2400,2400,2400,2400,0
|
|
20240105,133400,18840360,2400,2400,2400,2400,0
|
|
20240105,133300,18840360,2400,2400,2400,2400,0
|
|
20240105,133200,18840360,2400,2400,2400,2400,0
|
|
20240105,133100,18840360,2400,2400,2400,2400,0
|
|
20240105,133000,18840360,2400,2400,2400,2400,1
|
|
20240105,132900,18837960,2400,2400,2400,2400,0
|
|
20240105,132800,18837960,2400,2400,2400,2400,0
|
|
20240105,132700,18837960,2400,2400,2400,2400,0
|
|
20240105,132600,18837960,2400,2400,2400,2400,0
|
|
20240105,132500,18837960,2400,2400,2400,2400,3
|
|
20240105,132400,18830760,2400,2400,2400,2400,0
|
|
20240105,132300,18830760,2400,2400,2400,2400,0
|
|
20240105,132200,18830760,2400,2400,2400,2400,0
|
|
20240105,132100,18830760,2400,2400,2400,2400,0
|
|
20240105,132000,18830760,2400,2400,2400,2400,1
|
|
20240105,131900,18828360,2395,2390,2395,2390,551
|
|
20240105,131800,17509960,2390,2390,2390,2390,2
|
|
20240105,131700,17505180,2390,2390,2390,2390,0
|
|
20240105,131600,17505180,2390,2390,2390,2390,0
|
|
20240105,131500,17505180,2390,2390,2390,2390,0
|
|
20240105,131400,17505180,2390,2390,2390,2390,0
|
|
20240105,131300,17505180,2390,2390,2390,2390,0
|
|
20240105,131200,17505180,2390,2390,2390,2390,0
|
|
20240105,131100,17505180,2390,2390,2390,2390,0
|
|
20240105,131000,17505180,2390,2390,2390,2390,295
|
|
20240105,130900,16800130,2390,2390,2390,2390,664
|
|
20240105,130800,15213170,2400,2400,2400,2400,0
|
|
20240105,130700,15213170,2400,2390,2400,2390,892
|
|
20240105,130600,13081280,2390,2390,2390,2390,0
|
|
20240105,130500,13081280,2390,2390,2390,2390,0
|
|
20240105,130400,13081280,2390,2395,2395,2390,486
|
|
20240105,130300,11917915,2400,2400,2400,2400,0
|
|
20240105,130200,11917915,2400,2400,2400,2400,0
|
|
20240105,130100,11917915,2400,2400,2400,2400,2
|
|
20240105,130000,11913115,2400,2400,2400,2400,0
|
|
20240105,125900,11913115,2400,2400,2400,2400,0
|
|
20240105,125800,11913115,2400,2400,2400,2400,0
|
|
20240105,125700,11913115,2400,2400,2400,2400,0
|
|
20240105,125600,11913115,2400,2400,2400,2400,0
|
|
20240105,125500,11913115,2400,2400,2400,2400,0
|
|
20240105,125400,11913115,2400,2400,2400,2400,1
|
|
20240105,125300,11910715,2400,2400,2400,2400,0
|
|
20240105,125200,11910715,2400,2400,2400,2400,0
|
|
20240105,125100,11910715,2400,2400,2400,2400,0
|
|
20240105,125000,11910715,2400,2400,2400,2400,0
|
|
20240105,124900,11910715,2400,2400,2400,2400,0
|
|
20240105,124800,11910715,2400,2400,2400,2400,0
|
|
20240105,124700,11910715,2400,2400,2400,2400,0
|
|
20240105,124600,11910715,2400,2400,2400,2400,0
|
|
20240105,124500,11910715,2400,2400,2400,2400,0
|
|
20240105,124400,11910715,2400,2400,2400,2400,1
|
|
20240105,124300,11908315,2400,2400,2400,2400,0
|
|
20240105,124200,11908315,2400,2400,2400,2400,0
|
|
20240105,124100,11908315,2400,2400,2400,2400,0
|
|
20240105,124000,11908315,2400,2400,2400,2400,6
|
|
20240105,123900,11893915,2400,2400,2400,2400,0
|
|
20240105,123800,11893915,2400,2400,2400,2400,0
|
|
20240105,123700,11893915,2400,2400,2400,2400,0
|
|
20240105,123600,11893915,2400,2400,2400,2400,0
|
|
20240105,123500,11893915,2400,2400,2400,2400,8
|
|
20240105,123400,11874715,2395,2395,2395,2395,0
|
|
20240105,123300,11874715,2395,2400,2400,2395,485
|
|
20240105,123200,10711060,2400,2400,2400,2400,1
|
|
20240105,123100,10708660,2395,2395,2395,2395,0
|
|
20240105,123000,10708660,2395,2395,2395,2395,0
|
|
20240105,122900,10708660,2395,2395,2395,2395,0
|
|
20240105,122800,10708660,2395,2395,2395,2395,0
|
|
20240105,122700,10708660,2395,2395,2395,2395,0
|
|
20240105,122600,10708660,2395,2395,2395,2395,0
|
|
20240105,122500,10708660,2395,2395,2395,2395,0
|
|
20240105,122400,10708660,2395,2395,2395,2395,42
|
|
20240105,122300,10608070,2400,2400,2400,2400,0
|
|
20240105,122200,10608070,2400,2400,2400,2400,0
|
|
20240105,122100,10608070,2400,2400,2400,2400,0
|
|
20240105,122000,10608070,2400,2400,2400,2400,0
|
|
20240105,121900,10608070,2400,2400,2400,2400,2
|
|
20240105,121800,10603270,2400,2400,2400,2400,0
|
|
20240105,121700,10603270,2400,2400,2400,2400,0
|
|
20240105,121600,10603270,2400,2400,2400,2400,0
|
|
20240105,121500,10603270,2400,2400,2400,2400,0
|
|
20240105,121400,10603270,2400,2400,2400,2400,0
|
|
20240105,121300,10603270,2400,2400,2400,2400,0
|
|
20240105,121200,10603270,2400,2400,2400,2400,0
|
|
20240105,121100,10603270,2400,2400,2400,2400,0
|
|
20240105,121000,10603270,2400,2400,2400,2400,0
|
|
20240105,120900,10603270,2400,2400,2400,2400,1
|
|
20240105,120800,10600870,2395,2395,2395,2395,0
|
|
20240105,120700,10600870,2395,2395,2395,2395,0
|
|
20240105,120600,10600870,2395,2395,2395,2395,8
|
|
20240105,120500,10581710,2395,2395,2395,2395,2
|
|
20240105,120400,10576920,2400,2400,2400,2400,0
|
|
20240105,120300,10576920,2400,2400,2400,2400,0
|
|
20240105,120200,10576920,2400,2400,2400,2400,1
|
|
20240105,120100,10574520,2400,2400,2400,2400,0
|
|
20240105,120000,10574520,2400,2400,2400,2400,2
|
|
20240105,115900,10569720,2400,2400,2400,2400,0
|
|
20240105,115800,10569720,2400,2400,2400,2400,1
|
|
20240105,115700,10567320,2400,2400,2400,2400,10
|
|
20240105,115600,10543320,2400,2395,2400,2395,3
|
|
20240105,115500,10536130,2395,2395,2395,2395,0
|
|
20240105,115400,10536130,2395,2400,2400,2395,940
|
|
20240105,115300,8284825,2400,2400,2400,2400,0
|
|
20240105,115200,8284825,2400,2400,2400,2400,1
|
|
20240105,115100,8282425,2400,2400,2400,2400,2
|
|
20240105,115000,8277625,2405,2405,2405,2405,2
|
|
20240105,114900,8272815,2405,2405,2405,2405,1
|
|
20240105,114800,8270410,2405,2405,2405,2405,0
|
|
20240105,114700,8270410,2405,2405,2405,2405,1
|
|
20240105,114600,8268005,2405,2405,2405,2405,0
|
|
20240105,114500,8268005,2405,2405,2405,2405,2
|
|
20240105,114400,8263195,2405,2405,2405,2405,0
|
|
20240105,114300,8263195,2405,2405,2405,2405,2
|
|
20240105,114200,8258385,2405,2405,2405,2405,0
|
|
20240105,114100,8258385,2405,2405,2405,2405,1
|
|
20240105,114000,8255980,2405,2405,2405,2405,2
|
|
20240105,113900,8251170,2405,2405,2405,2405,0
|
|
20240105,113800,8251170,2405,2405,2405,2405,1
|
|
20240105,113700,8248765,2405,2405,2405,2405,0
|
|
20240105,113600,8248765,2405,2405,2405,2405,1
|
|
20240105,113500,8246360,2405,2405,2405,2405,0
|
|
20240105,113400,8246360,2405,2405,2405,2405,2
|
|
20240105,113300,8241550,2405,2405,2405,2405,1
|
|
20240105,113200,8239145,2390,2390,2390,2390,0
|
|
20240105,113100,8239145,2390,2390,2390,2390,0
|
|
20240105,113000,8239145,2390,2395,2395,2390,526
|
|
20240105,112900,6980765,2400,2400,2400,2400,2
|
|
20240105,112800,6975965,2400,2400,2400,2400,0
|
|
20240105,112700,6975965,2400,2405,2405,2400,308
|
|
20240105,112600,6236760,2400,2400,2400,2400,0
|
|
20240105,112500,6236760,2400,2400,2400,2400,0
|
|
20240105,112400,6236760,2400,2405,2405,2400,309
|
|
20240105,112300,5495150,2410,2410,2410,2410,2
|
|
20240105,112200,5490330,2410,2410,2410,2410,0
|
|
20240105,112100,5490330,2410,2410,2410,2410,1
|
|
20240105,112000,5487920,2410,2410,2410,2410,2
|
|
20240105,111900,5483100,2410,2410,2410,2410,0
|
|
20240105,111800,5483100,2410,2410,2410,2410,2
|
|
20240105,111700,5478280,2410,2410,2410,2410,1
|
|
20240105,111600,5475870,2410,2410,2410,2410,1
|
|
20240105,111500,5473460,2410,2410,2410,2410,0
|
|
20240105,111400,5473460,2410,2410,2410,2410,32
|
|
20240105,111300,5396340,2410,2410,2410,2410,0
|
|
20240105,111200,5396340,2410,2410,2410,2410,1
|
|
20240105,111100,5393930,2410,2410,2410,2410,0
|
|
20240105,111000,5393930,2410,2410,2410,2410,1
|
|
20240105,110900,5391520,2410,2410,2410,2410,2
|
|
20240105,110800,5386700,2410,2410,2410,2410,1
|
|
20240105,110700,5384290,2410,2410,2410,2410,1
|
|
20240105,110600,5381880,2410,2410,2410,2410,9
|
|
20240105,110500,5360190,2410,2410,2410,2410,1
|
|
20240105,110400,5357780,2410,2410,2410,2410,0
|
|
20240105,110300,5357780,2410,2410,2410,2410,2
|
|
20240105,110200,5352960,2410,2410,2410,2410,0
|
|
20240105,110100,5352960,2410,2410,2410,2410,1
|
|
20240105,110000,5350550,2410,2410,2410,2410,0
|
|
20240105,105900,5350550,2410,2410,2410,2410,0
|
|
20240105,105800,5350550,2410,2410,2410,2410,1
|
|
20240105,105700,5348140,2395,2405,2405,2395,204
|
|
20240105,105600,4859055,2410,2415,2415,2410,3
|
|
20240105,105500,4851820,2405,2405,2405,2405,0
|
|
20240105,105400,4851820,2405,2405,2405,2405,0
|
|
20240105,105300,4851820,2405,2415,2415,2405,70
|
|
20240105,105200,4683085,2420,2420,2420,2420,2
|
|
20240105,105100,4678245,2420,2420,2420,2420,0
|
|
20240105,105000,4678245,2420,2420,2420,2420,21
|
|
20240105,104900,4627425,2420,2420,2420,2420,1
|
|
20240105,104800,4625005,2420,2420,2420,2420,0
|
|
20240105,104700,4625005,2420,2420,2420,2420,3
|
|
20240105,104600,4617745,2420,2420,2420,2420,0
|
|
20240105,104500,4617745,2420,2420,2420,2420,2
|
|
20240105,104400,4612905,2420,2420,2420,2420,0
|
|
20240105,104300,4612905,2420,2420,2420,2420,1
|
|
20240105,104200,4610485,2420,2420,2420,2420,0
|
|
20240105,104100,4610485,2420,2415,2420,2415,34
|
|
20240105,104000,4528365,2420,2420,2420,2420,1
|
|
20240105,103900,4525945,2420,2420,2420,2420,0
|
|
20240105,103800,4525945,2420,2420,2420,2420,1
|
|
20240105,103700,4523525,2420,2420,2420,2420,0
|
|
20240105,103600,4523525,2420,2420,2420,2420,6
|
|
20240105,103500,4509005,2415,2415,2415,2415,1
|
|
20240105,103400,4506590,2420,2420,2420,2420,1
|
|
20240105,103300,4504170,2420,2420,2420,2420,0
|
|
20240105,103200,4504170,2420,2420,2420,2420,2
|
|
20240105,103100,4499330,2415,2415,2415,2415,1
|
|
20240105,103000,4496915,2415,2415,2415,2415,0
|
|
20240105,102900,4496915,2415,2420,2420,2415,182
|
|
20240105,102800,4056575,2420,2420,2420,2420,0
|
|
20240105,102700,4056575,2420,2420,2420,2420,2
|
|
20240105,102600,4051735,2420,2420,2420,2420,0
|
|
20240105,102500,4051735,2420,2420,2420,2420,1
|
|
20240105,102400,4049315,2420,2420,2420,2420,0
|
|
20240105,102300,4049315,2420,2420,2420,2420,1
|
|
20240105,102200,4046895,2420,2420,2420,2420,1
|
|
20240105,102100,4044475,2420,2420,2420,2420,2
|
|
20240105,102000,4039635,2420,2420,2420,2420,1
|
|
20240105,101900,4037215,2420,2420,2420,2420,0
|
|
20240105,101800,4037215,2420,2420,2420,2420,1
|
|
20240105,101700,4034795,2420,2420,2420,2420,0
|
|
20240105,101600,4034795,2420,2420,2420,2420,2
|
|
20240105,101500,4029955,2420,2420,2420,2420,0
|
|
20240105,101400,4029955,2420,2420,2420,2420,1
|
|
20240105,101300,4027535,2420,2420,2420,2420,0
|
|
20240105,101200,4027535,2420,2420,2420,2420,51
|
|
20240105,101100,3904115,2420,2420,2420,2420,3
|
|
20240105,101000,3896855,2420,2420,2420,2420,1
|
|
20240105,100900,3894435,2420,2420,2420,2420,2
|
|
20240105,100800,3889595,2430,2420,2430,2420,250
|
|
20240105,100700,3283295,2420,2420,2420,2420,1
|
|
20240105,100600,3280875,2420,2420,2420,2420,0
|
|
20240105,100500,3280875,2420,2420,2420,2420,2
|
|
20240105,100400,3276035,2420,2420,2420,2420,0
|
|
20240105,100300,3276035,2420,2420,2420,2420,1
|
|
20240105,100200,3273615,2420,2420,2420,2420,0
|
|
20240105,100100,3273615,2420,2420,2420,2420,1
|
|
20240105,100000,3271195,2420,2420,2420,2420,2
|
|
20240105,095900,3266355,2420,2420,2420,2420,181
|
|
20240105,095800,2828335,2425,2425,2425,2425,1
|
|
20240105,095700,2825910,2425,2425,2425,2425,1
|
|
20240105,095600,2823485,2420,2420,2420,2420,1
|
|
20240105,095500,2821065,2420,2420,2420,2420,0
|
|
20240105,095400,2821065,2420,2425,2425,2420,86
|
|
20240105,095300,2612940,2425,2430,2435,2425,86
|
|
20240105,095200,2403695,2415,2420,2440,2415,395
|
|
20240105,095100,1442530,2420,2420,2420,2420,0
|
|
20240105,095000,1442530,2420,2420,2420,2420,0
|
|
20240105,094900,1442530,2420,2415,2420,2415,89
|
|
20240105,094800,1227230,2410,2410,2410,2410,3
|
|
20240105,094700,1220000,2410,2410,2410,2410,48
|
|
20240105,094600,1104320,2405,2405,2405,2405,20
|
|
20240105,094500,1056220,2410,2410,2410,2410,2
|
|
20240105,094400,1051400,2405,2405,2405,2405,12
|
|
20240105,094300,1022540,2405,2405,2405,2405,81
|
|
20240105,094200,827735,2405,2405,2405,2405,9
|
|
20240105,094100,806090,2405,2405,2405,2405,1
|
|
20240105,094000,803685,2405,2405,2405,2405,2
|
|
20240105,093900,798875,2405,2405,2405,2405,0
|
|
20240105,093800,798875,2405,2405,2405,2405,1
|
|
20240105,093700,796470,2405,2405,2405,2405,0
|
|
20240105,093600,796470,2405,2405,2405,2405,1
|
|
20240105,093500,794065,2405,2405,2405,2405,0
|
|
20240105,093400,794065,2405,2405,2405,2405,7
|
|
20240105,093300,777230,2405,2405,2405,2405,1
|
|
20240105,093200,774825,2405,2405,2405,2405,5
|
|
20240105,093100,762800,2405,2405,2405,2405,101
|
|
20240105,093000,519895,2395,2395,2395,2395,0
|
|
20240105,092900,519895,2395,2395,2395,2395,0
|
|
20240105,092800,519895,2395,2395,2395,2395,0
|
|
20240105,092700,519895,2395,2395,2395,2395,62
|
|
20240105,092600,371405,2395,2400,2400,2395,3
|
|
20240105,092500,364215,2400,2400,2400,2400,0
|
|
20240105,092400,364215,2400,2400,2400,2400,8
|
|
20240105,092300,345015,2405,2405,2405,2405,2
|
|
20240105,092200,340205,2405,2405,2405,2405,4
|
|
20240105,092100,330585,2405,2405,2405,2405,2
|
|
20240105,092000,325775,2410,2410,2410,2410,1
|
|
20240105,091900,323365,2410,2410,2410,2410,3
|
|
20240105,091800,316135,2405,2405,2405,2405,0
|
|
20240105,091700,316135,2405,2405,2405,2405,0
|
|
20240105,091600,316135,2405,2405,2405,2405,2
|
|
20240105,091500,311325,2405,2405,2405,2405,5
|
|
20240105,091400,299300,2405,2405,2405,2405,2
|
|
20240105,091300,294490,2405,2405,2405,2405,8
|
|
20240105,091200,275250,2405,2400,2405,2400,47
|
|
20240105,091100,162440,2400,2400,2400,2400,5
|
|
20240105,091000,150440,2400,2400,2400,2400,5
|
|
20240105,090900,138440,2395,2395,2395,2395,1
|
|
20240105,090800,136045,2395,2395,2395,2395,1
|
|
20240105,090700,133650,2400,2400,2400,2400,2
|
|
20240105,090600,128850,2400,2400,2400,2400,0
|
|
20240105,090500,128850,2400,2400,2400,2400,2
|
|
20240105,090400,124050,2385,2400,2400,2385,5
|
|
20240105,090300,112095,2385,2385,2385,2385,0
|
|
20240105,090200,112095,2385,2385,2385,2385,0
|
|
20240105,090100,112095,2385,2385,2385,2385,0
|
|
20240105,090000,112095,2385,2385,2385,2385,47
|