599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185600,76305120,2395,2395,2395,2395,335
|
|
20240108,185500,76305120,2395,2395,2395,2395,0
|
|
20240108,185400,76305120,2395,2395,2395,2395,0
|
|
20240108,185300,76305120,2395,2395,2395,2395,0
|
|
20240108,185200,76305120,2395,2395,2395,2395,0
|
|
20240108,185100,76305120,2395,2395,2395,2395,0
|
|
20240108,185000,76305120,2395,2395,2395,2395,0
|
|
20240108,184900,76305120,2395,2395,2395,2395,0
|
|
20240108,184800,76305120,2395,2395,2395,2395,0
|
|
20240108,184700,76305120,2395,2395,2395,2395,0
|
|
20240108,184600,76305120,2395,2395,2395,2395,0
|
|
20240108,184500,76305120,2395,2395,2395,2395,0
|
|
20240108,184400,76305120,2395,2395,2395,2395,0
|
|
20240108,184300,76305120,2395,2395,2395,2395,0
|
|
20240108,184200,76305120,2395,2395,2395,2395,0
|
|
20240108,184100,76305120,2395,2395,2395,2395,0
|
|
20240108,184000,76305120,2395,2395,2395,2395,0
|
|
20240108,183900,76305120,2395,2395,2395,2395,0
|
|
20240108,183800,76305120,2395,2395,2395,2395,0
|
|
20240108,183700,76305120,2395,2395,2395,2395,0
|
|
20240108,183600,76305120,2395,2395,2395,2395,0
|
|
20240108,183500,76305120,2395,2395,2395,2395,0
|
|
20240108,183400,76305120,2395,2395,2395,2395,0
|
|
20240108,183300,76305120,2395,2395,2395,2395,0
|
|
20240108,183200,76305120,2395,2395,2395,2395,0
|
|
20240108,183100,76305120,2395,2395,2395,2395,0
|
|
20240108,183000,76305120,2395,2395,2395,2395,0
|
|
20240108,182900,76305120,2395,2395,2395,2395,0
|
|
20240108,182800,76305120,2395,2395,2395,2395,0
|
|
20240108,182700,76305120,2395,2395,2395,2395,0
|
|
20240108,182600,76305120,2395,2395,2395,2395,335
|
|
20240108,182500,76305120,2395,2395,2395,2395,0
|
|
20240108,182400,76305120,2395,2395,2395,2395,0
|
|
20240108,182300,76305120,2395,2395,2395,2395,0
|
|
20240108,182200,76305120,2395,2395,2395,2395,0
|
|
20240108,182100,76305120,2395,2395,2395,2395,0
|
|
20240108,182000,76305120,2395,2395,2395,2395,0
|
|
20240108,181900,76305120,2395,2395,2395,2395,0
|
|
20240108,181800,76305120,2395,2395,2395,2395,0
|
|
20240108,181700,76305120,2395,2395,2395,2395,0
|
|
20240108,181600,76305120,2395,2395,2395,2395,0
|
|
20240108,181500,76305120,2395,2395,2395,2395,0
|
|
20240108,181400,76305120,2395,2395,2395,2395,0
|
|
20240108,181300,76305120,2395,2395,2395,2395,0
|
|
20240108,181200,76305120,2395,2395,2395,2395,0
|
|
20240108,181100,76305120,2395,2395,2395,2395,0
|
|
20240108,181000,76305120,2395,2395,2395,2395,0
|
|
20240108,180900,76305120,2395,2395,2395,2395,0
|
|
20240108,180800,76305120,2395,2395,2395,2395,0
|
|
20240108,180700,76305120,2395,2395,2395,2395,0
|
|
20240108,180600,76305120,2395,2395,2395,2395,0
|
|
20240108,180500,76305120,2395,2395,2395,2395,0
|
|
20240108,180400,76305120,2395,2395,2395,2395,0
|
|
20240108,180300,76305120,2395,2395,2395,2395,0
|
|
20240108,180200,76305120,2395,2395,2395,2395,0
|
|
20240108,180100,76305120,2395,2395,2395,2395,0
|
|
20240108,180000,76305120,2395,2395,2395,2395,0
|
|
20240108,175900,76305120,2395,2395,2395,2395,0
|
|
20240108,175800,76305120,2395,2395,2395,2395,0
|
|
20240108,175700,76305120,2395,2395,2395,2395,0
|
|
20240108,175600,76305120,2395,2395,2395,2395,335
|
|
20240108,175500,76305120,2395,2395,2395,2395,0
|
|
20240108,175400,76305120,2395,2395,2395,2395,0
|
|
20240108,175300,76305120,2395,2395,2395,2395,0
|
|
20240108,175200,76305120,2395,2395,2395,2395,0
|
|
20240108,175100,76305120,2395,2395,2395,2395,0
|
|
20240108,175000,76305120,2395,2395,2395,2395,0
|
|
20240108,174900,76305120,2395,2395,2395,2395,0
|
|
20240108,174800,76305120,2395,2395,2395,2395,0
|
|
20240108,174700,76305120,2395,2395,2395,2395,0
|
|
20240108,174600,76305120,2395,2395,2395,2395,0
|
|
20240108,174500,76305120,2395,2395,2395,2395,0
|
|
20240108,174400,76305120,2395,2395,2395,2395,0
|
|
20240108,174300,76305120,2395,2395,2395,2395,0
|
|
20240108,174200,76305120,2395,2395,2395,2395,0
|
|
20240108,174100,76305120,2395,2395,2395,2395,0
|
|
20240108,174000,76305120,2395,2395,2395,2395,0
|
|
20240108,173900,76305120,2395,2395,2395,2395,0
|
|
20240108,173800,76305120,2395,2395,2395,2395,0
|
|
20240108,173700,76305120,2395,2395,2395,2395,0
|
|
20240108,173600,76305120,2395,2395,2395,2395,0
|
|
20240108,173500,76305120,2395,2395,2395,2395,0
|
|
20240108,173400,76305120,2395,2395,2395,2395,0
|
|
20240108,173300,76305120,2395,2395,2395,2395,0
|
|
20240108,173200,76305120,2395,2395,2395,2395,0
|
|
20240108,173100,76305120,2395,2395,2395,2395,0
|
|
20240108,173000,76305120,2395,2395,2395,2395,0
|
|
20240108,172900,76305120,2395,2395,2395,2395,0
|
|
20240108,172800,76305120,2395,2395,2395,2395,0
|
|
20240108,172700,76305120,2395,2395,2395,2395,0
|
|
20240108,172600,76305120,2395,2395,2395,2395,335
|
|
20240108,172500,76305120,2395,2395,2395,2395,0
|
|
20240108,172400,76305120,2395,2395,2395,2395,0
|
|
20240108,172300,76305120,2395,2395,2395,2395,0
|
|
20240108,172200,76305120,2395,2395,2395,2395,0
|
|
20240108,172100,76305120,2395,2395,2395,2395,0
|
|
20240108,172000,76305120,2395,2395,2395,2395,0
|
|
20240108,171900,76305120,2395,2395,2395,2395,0
|
|
20240108,171800,76305120,2395,2395,2395,2395,0
|
|
20240108,171700,76305120,2395,2395,2395,2395,0
|
|
20240108,171600,76305120,2395,2395,2395,2395,0
|
|
20240108,171500,76305120,2395,2395,2395,2395,0
|
|
20240108,171400,76305120,2395,2395,2395,2395,0
|
|
20240108,171300,76305120,2395,2395,2395,2395,0
|
|
20240108,171200,76305120,2395,2395,2395,2395,0
|
|
20240108,171100,76305120,2395,2395,2395,2395,0
|
|
20240108,171000,76305120,2395,2395,2395,2395,0
|
|
20240108,170900,76305120,2395,2395,2395,2395,0
|
|
20240108,170800,76305120,2395,2395,2395,2395,0
|
|
20240108,170700,76305120,2395,2395,2395,2395,0
|
|
20240108,170600,76305120,2395,2395,2395,2395,0
|
|
20240108,170500,76305120,2395,2395,2395,2395,0
|
|
20240108,170400,76305120,2395,2395,2395,2395,0
|
|
20240108,170300,76305120,2395,2395,2395,2395,0
|
|
20240108,170200,76305120,2395,2395,2395,2395,0
|
|
20240108,170100,76305120,2395,2395,2395,2395,0
|
|
20240108,170000,76305120,2395,2395,2395,2395,0
|
|
20240108,165900,76305120,2395,2395,2395,2395,0
|
|
20240108,165800,76305120,2395,2395,2395,2395,0
|
|
20240108,165700,76305120,2395,2395,2395,2395,0
|
|
20240108,165600,76305120,2395,2395,2395,2395,335
|
|
20240108,165500,76305120,2395,2395,2395,2395,0
|
|
20240108,165400,76305120,2395,2395,2395,2395,0
|
|
20240108,165300,76305120,2395,2395,2395,2395,0
|
|
20240108,165200,76305120,2395,2395,2395,2395,0
|
|
20240108,165100,76305120,2395,2395,2395,2395,0
|
|
20240108,165000,76305120,2395,2395,2395,2395,0
|
|
20240108,164900,76305120,2395,2395,2395,2395,0
|
|
20240108,164800,76305120,2395,2395,2395,2395,0
|
|
20240108,164700,76305120,2395,2395,2395,2395,0
|
|
20240108,164600,76305120,2395,2395,2395,2395,0
|
|
20240108,164500,76305120,2395,2395,2395,2395,0
|
|
20240108,164400,76305120,2395,2395,2395,2395,0
|
|
20240108,164300,76305120,2395,2395,2395,2395,0
|
|
20240108,164200,76305120,2395,2395,2395,2395,0
|
|
20240108,164100,76305120,2395,2395,2395,2395,0
|
|
20240108,164000,76305120,2395,2395,2395,2395,0
|
|
20240108,163900,76305120,2395,2395,2395,2395,0
|
|
20240108,163800,76305120,2395,2395,2395,2395,0
|
|
20240108,163700,76305120,2395,2395,2395,2395,0
|
|
20240108,163600,76305120,2395,2395,2395,2395,0
|
|
20240108,163500,76305120,2395,2395,2395,2395,0
|
|
20240108,163400,76305120,2395,2395,2395,2395,0
|
|
20240108,163300,76305120,2395,2395,2395,2395,0
|
|
20240108,163200,76305120,2395,2395,2395,2395,0
|
|
20240108,163100,76305120,2395,2395,2395,2395,0
|
|
20240108,163000,76305120,2395,2395,2395,2395,0
|
|
20240108,162900,76305120,2395,2395,2395,2395,0
|
|
20240108,162800,76305120,2395,2395,2395,2395,0
|
|
20240108,162700,76305120,2395,2395,2395,2395,0
|
|
20240108,162600,76305120,2395,2395,2395,2395,335
|
|
20240108,162500,76305120,2395,2395,2395,2395,0
|
|
20240108,162400,76305120,2395,2395,2395,2395,0
|
|
20240108,162300,76305120,2395,2395,2395,2395,0
|
|
20240108,162200,76305120,2395,2395,2395,2395,0
|
|
20240108,162100,76305120,2395,2395,2395,2395,0
|
|
20240108,162000,76305120,2395,2395,2395,2395,0
|
|
20240108,161900,76305120,2395,2395,2395,2395,0
|
|
20240108,161800,76305120,2395,2395,2395,2395,0
|
|
20240108,161700,76305120,2395,2395,2395,2395,0
|
|
20240108,161600,76305120,2395,2395,2395,2395,0
|
|
20240108,161500,76305120,2395,2395,2395,2395,0
|
|
20240108,161400,76305120,2395,2395,2395,2395,0
|
|
20240108,161300,76305120,2395,2395,2395,2395,0
|
|
20240108,161200,76305120,2395,2395,2395,2395,0
|
|
20240108,161100,76305120,2395,2395,2395,2395,0
|
|
20240108,161000,76305120,2395,2395,2395,2395,0
|
|
20240108,160900,76305120,2395,2395,2395,2395,0
|
|
20240108,160800,76305120,2395,2395,2395,2395,0
|
|
20240108,160700,76305120,2395,2395,2395,2395,0
|
|
20240108,160600,76305120,2395,2395,2395,2395,0
|
|
20240108,160500,76305120,2395,2395,2395,2395,0
|
|
20240108,160400,76305120,2395,2395,2395,2395,0
|
|
20240108,160300,76305120,2395,2395,2395,2395,0
|
|
20240108,160200,76305120,2395,2395,2395,2395,0
|
|
20240108,160100,76305120,2395,2395,2395,2395,0
|
|
20240108,160000,76305120,2395,2395,2395,2395,0
|
|
20240108,155900,76305120,2395,2395,2395,2395,0
|
|
20240108,155800,76305120,2395,2395,2395,2395,0
|
|
20240108,155700,76305120,2395,2395,2395,2395,0
|
|
20240108,155600,76305120,2395,2395,2395,2395,335
|
|
20240108,155500,76305120,2395,2395,2395,2395,0
|
|
20240108,155400,76305120,2395,2395,2395,2395,0
|
|
20240108,155300,76305120,2395,2395,2395,2395,0
|
|
20240108,155200,76305120,2395,2395,2395,2395,0
|
|
20240108,155100,76305120,2395,2395,2395,2395,0
|
|
20240108,155000,76305120,2395,2395,2395,2395,0
|
|
20240108,154900,76305120,2395,2395,2395,2395,0
|
|
20240108,154800,76305120,2395,2395,2395,2395,0
|
|
20240108,154700,76305120,2395,2395,2395,2395,0
|
|
20240108,154600,76305120,2395,2395,2395,2395,0
|
|
20240108,154500,76305120,2395,2395,2395,2395,0
|
|
20240108,154400,76305120,2395,2395,2395,2395,0
|
|
20240108,154300,76305120,2395,2395,2395,2395,0
|
|
20240108,154200,76305120,2395,2395,2395,2395,0
|
|
20240108,154100,76305120,2395,2395,2395,2395,0
|
|
20240108,154000,76305120,2395,2395,2395,2395,0
|
|
20240108,153900,76305120,2395,2395,2395,2395,0
|
|
20240108,153800,76305120,2395,2395,2395,2395,0
|
|
20240108,153700,76305120,2395,2395,2395,2395,0
|
|
20240108,153600,76305120,2395,2395,2395,2395,0
|
|
20240108,153500,76305120,2395,2395,2395,2395,0
|
|
20240108,153400,76305120,2395,2395,2395,2395,0
|
|
20240108,153300,76305120,2395,2395,2395,2395,0
|
|
20240108,153200,76305120,2395,2395,2395,2395,0
|
|
20240108,153100,76305120,2395,2395,2395,2395,0
|
|
20240108,153000,76305120,2395,2395,2395,2395,335
|
|
20240108,152900,75502795,2395,2395,2395,2395,0
|
|
20240108,152800,75502795,2395,2395,2395,2395,0
|
|
20240108,152700,75502795,2395,2395,2395,2395,0
|
|
20240108,152600,75502795,2395,2395,2395,2395,0
|
|
20240108,152500,75502795,2395,2395,2395,2395,0
|
|
20240108,152400,75502795,2395,2395,2395,2395,0
|
|
20240108,152300,75502795,2395,2395,2395,2395,0
|
|
20240108,152200,75502795,2395,2395,2395,2395,0
|
|
20240108,152100,75502795,2395,2395,2395,2395,0
|
|
20240108,152000,75502795,2395,2395,2395,2395,0
|
|
20240108,151900,75502795,2395,2390,2395,2390,4
|
|
20240108,151800,75493230,2395,2390,2395,2390,10
|
|
20240108,151700,75469325,2390,2390,2390,2390,0
|
|
20240108,151600,75469325,2390,2390,2395,2390,382
|
|
20240108,151500,74556245,2390,2390,2390,2390,7
|
|
20240108,151400,74539515,2395,2390,2395,2390,109
|
|
20240108,151300,74278990,2390,2390,2390,2390,0
|
|
20240108,151200,74278990,2390,2395,2395,2390,58
|
|
20240108,151100,74140135,2395,2395,2395,2395,21
|
|
20240108,151000,74089840,2395,2390,2395,2390,4
|
|
20240108,150900,74080275,2395,2395,2395,2395,0
|
|
20240108,150800,74080275,2395,2395,2395,2395,0
|
|
20240108,150700,74080275,2395,2395,2395,2395,0
|
|
20240108,150600,74080275,2395,2390,2395,2390,334
|
|
20240108,150500,73281805,2395,2395,2395,2395,0
|
|
20240108,150400,73281805,2395,2395,2395,2395,0
|
|
20240108,150300,73281805,2395,2395,2395,2395,0
|
|
20240108,150200,73281805,2395,2395,2395,2395,0
|
|
20240108,150100,73281805,2395,2395,2395,2395,0
|
|
20240108,150000,73281805,2395,2395,2395,2395,0
|
|
20240108,145900,73281805,2395,2395,2395,2395,0
|
|
20240108,145800,73281805,2395,2395,2395,2395,0
|
|
20240108,145700,73281805,2395,2395,2395,2395,0
|
|
20240108,145600,73281805,2395,2395,2395,2395,1
|
|
20240108,145500,73279410,2395,2395,2395,2395,385
|
|
20240108,145400,72357335,2395,2395,2395,2395,378
|
|
20240108,145300,71452025,2395,2395,2395,2390,952
|
|
20240108,145200,69173505,2395,2395,2395,2395,0
|
|
20240108,145100,69173505,2395,2395,2395,2395,5
|
|
20240108,145000,69161530,2400,2400,2400,2400,0
|
|
20240108,144900,69161530,2400,2400,2400,2400,0
|
|
20240108,144800,69161530,2400,2400,2400,2400,0
|
|
20240108,144700,69161530,2400,2385,2400,2385,21
|
|
20240108,144600,69111430,2385,2385,2385,2385,0
|
|
20240108,144500,69111430,2385,2385,2385,2385,1276
|
|
20240108,144400,66068170,2390,2390,2390,2390,0
|
|
20240108,144300,66068170,2390,2390,2390,2390,0
|
|
20240108,144200,66068170,2390,2390,2390,2390,3
|
|
20240108,144100,66061000,2390,2390,2390,2390,0
|
|
20240108,144000,66061000,2390,2390,2390,2390,0
|
|
20240108,143900,66061000,2390,2390,2390,2390,0
|
|
20240108,143800,66061000,2390,2390,2390,2390,0
|
|
20240108,143700,66061000,2390,2390,2390,2390,0
|
|
20240108,143600,66061000,2390,2390,2390,2390,0
|
|
20240108,143500,66061000,2390,2390,2390,2390,0
|
|
20240108,143400,66061000,2390,2390,2390,2390,0
|
|
20240108,143300,66061000,2390,2390,2390,2390,1
|
|
20240108,143200,66058610,2390,2390,2390,2390,0
|
|
20240108,143100,66058610,2390,2390,2390,2390,0
|
|
20240108,143000,66058610,2390,2390,2390,2390,0
|
|
20240108,142900,66058610,2390,2390,2390,2390,0
|
|
20240108,142800,66058610,2390,2390,2390,2390,0
|
|
20240108,142700,66058610,2390,2390,2390,2390,0
|
|
20240108,142600,66058610,2390,2385,2390,2385,46
|
|
20240108,142500,65948875,2390,2390,2390,2390,5
|
|
20240108,142400,65936925,2390,2390,2390,2390,0
|
|
20240108,142300,65936925,2390,2390,2390,2390,0
|
|
20240108,142200,65936925,2390,2390,2390,2390,0
|
|
20240108,142100,65936925,2390,2390,2390,2390,0
|
|
20240108,142000,65936925,2390,2390,2390,2390,41
|
|
20240108,141900,65838935,2390,2390,2390,2390,0
|
|
20240108,141800,65838935,2390,2390,2390,2390,0
|
|
20240108,141700,65838935,2390,2390,2390,2390,0
|
|
20240108,141600,65838935,2390,2390,2390,2390,0
|
|
20240108,141500,65838935,2390,2390,2390,2390,0
|
|
20240108,141400,65838935,2390,2390,2390,2390,1500
|
|
20240108,141300,62253935,2390,2390,2390,2390,0
|
|
20240108,141200,62253935,2390,2390,2390,2390,0
|
|
20240108,141100,62253935,2390,2390,2390,2390,0
|
|
20240108,141000,62253935,2390,2390,2390,2390,1
|
|
20240108,140900,62251545,2385,2385,2385,2385,0
|
|
20240108,140800,62251545,2385,2385,2385,2385,0
|
|
20240108,140700,62251545,2385,2385,2385,2385,0
|
|
20240108,140600,62251545,2385,2385,2385,2385,49
|
|
20240108,140500,62134680,2390,2390,2390,2390,0
|
|
20240108,140400,62134680,2390,2390,2390,2390,0
|
|
20240108,140300,62134680,2390,2390,2390,2390,0
|
|
20240108,140200,62134680,2390,2390,2390,2390,0
|
|
20240108,140100,62134680,2390,2390,2390,2390,0
|
|
20240108,140000,62134680,2390,2390,2390,2390,0
|
|
20240108,135900,62134680,2390,2390,2390,2390,0
|
|
20240108,135800,62134680,2390,2390,2390,2390,0
|
|
20240108,135700,62134680,2390,2390,2390,2390,0
|
|
20240108,135600,62134680,2390,2390,2390,2390,0
|
|
20240108,135500,62134680,2390,2390,2390,2390,50
|
|
20240108,135400,62015180,2385,2385,2385,2385,0
|
|
20240108,135300,62015180,2385,2385,2385,2385,0
|
|
20240108,135200,62015180,2385,2385,2385,2385,0
|
|
20240108,135100,62015180,2385,2385,2385,2385,0
|
|
20240108,135000,62015180,2385,2385,2385,2385,0
|
|
20240108,134900,62015180,2385,2385,2385,2385,0
|
|
20240108,134800,62015180,2385,2385,2385,2385,0
|
|
20240108,134700,62015180,2385,2385,2385,2385,50
|
|
20240108,134600,61895930,2390,2390,2390,2390,0
|
|
20240108,134500,61895930,2390,2390,2390,2390,0
|
|
20240108,134400,61895930,2390,2390,2390,2390,0
|
|
20240108,134300,61895930,2390,2385,2390,2385,291
|
|
20240108,134200,61201890,2390,2390,2390,2390,0
|
|
20240108,134100,61201890,2390,2390,2390,2390,10
|
|
20240108,134000,61177990,2390,2390,2390,2390,0
|
|
20240108,133900,61177990,2390,2390,2390,2390,0
|
|
20240108,133800,61177990,2390,2390,2390,2390,0
|
|
20240108,133700,61177990,2390,2395,2395,2390,730
|
|
20240108,133600,59433280,2400,2400,2400,2400,0
|
|
20240108,133500,59433280,2400,2400,2400,2400,0
|
|
20240108,133400,59433280,2400,2400,2400,2400,0
|
|
20240108,133300,59433280,2400,2400,2400,2400,0
|
|
20240108,133200,59433280,2400,2400,2400,2400,0
|
|
20240108,133100,59433280,2400,2400,2400,2400,0
|
|
20240108,133000,59433280,2400,2400,2400,2400,0
|
|
20240108,132900,59433280,2400,2400,2400,2400,10
|
|
20240108,132800,59409280,2400,2400,2400,2400,45
|
|
20240108,132700,59301280,2400,2400,2400,2400,0
|
|
20240108,132600,59301280,2400,2400,2400,2400,0
|
|
20240108,132500,59301280,2400,2400,2400,2400,0
|
|
20240108,132400,59301280,2400,2400,2400,2400,0
|
|
20240108,132300,59301280,2400,2400,2400,2400,0
|
|
20240108,132200,59301280,2400,2400,2400,2400,99
|
|
20240108,132100,59063680,2395,2395,2395,2395,0
|
|
20240108,132000,59063680,2395,2395,2395,2395,0
|
|
20240108,131900,59063680,2395,2395,2395,2395,0
|
|
20240108,131800,59063680,2395,2395,2395,2395,1
|
|
20240108,131700,59061285,2400,2400,2400,2400,26
|
|
20240108,131600,58998885,2400,2400,2400,2400,0
|
|
20240108,131500,58998885,2400,2400,2400,2400,0
|
|
20240108,131400,58998885,2400,2400,2400,2400,0
|
|
20240108,131300,58998885,2400,2400,2400,2400,200
|
|
20240108,131200,58518885,2405,2405,2405,2405,0
|
|
20240108,131100,58518885,2405,2405,2405,2405,0
|
|
20240108,131000,58518885,2405,2405,2405,2405,0
|
|
20240108,130900,58518885,2405,2405,2405,2405,0
|
|
20240108,130800,58518885,2405,2405,2405,2405,0
|
|
20240108,130700,58518885,2405,2405,2405,2405,0
|
|
20240108,130600,58518885,2405,2405,2405,2405,0
|
|
20240108,130500,58518885,2405,2405,2405,2405,40
|
|
20240108,130400,58422685,2405,2405,2405,2405,260
|
|
20240108,130300,57797385,2405,2405,2405,2405,0
|
|
20240108,130200,57797385,2405,2405,2405,2405,501
|
|
20240108,130100,56592480,2400,2400,2400,2400,245
|
|
20240108,130000,56004480,2400,2395,2400,2395,423
|
|
20240108,125900,54989355,2395,2395,2395,2395,3
|
|
20240108,125800,54982170,2400,2405,2405,2400,1188
|
|
20240108,125700,52129390,2400,2400,2400,2400,0
|
|
20240108,125600,52129390,2400,2400,2400,2400,26
|
|
20240108,125500,52066990,2400,2400,2400,2400,201
|
|
20240108,125400,51584590,2400,2400,2400,2400,19
|
|
20240108,125300,51538990,2400,2400,2400,2400,21
|
|
20240108,125200,51488590,2405,2405,2405,2405,0
|
|
20240108,125100,51488590,2405,2405,2405,2405,0
|
|
20240108,125000,51488590,2405,2400,2405,2400,92
|
|
20240108,124900,51267560,2400,2400,2400,2400,15
|
|
20240108,124800,51231560,2400,2400,2400,2400,0
|
|
20240108,124700,51231560,2400,2400,2400,2400,0
|
|
20240108,124600,51231560,2400,2400,2400,2400,26
|
|
20240108,124500,51169160,2405,2400,2405,2400,11
|
|
20240108,124400,51142755,2400,2400,2400,2400,11
|
|
20240108,124300,51116355,2395,2395,2395,2395,382
|
|
20240108,124200,50201465,2395,2400,2405,2395,294
|
|
20240108,124100,49495875,2400,2400,2400,2400,1418
|
|
20240108,124000,46092675,2400,2400,2400,2400,188
|
|
20240108,123900,45641475,2390,2390,2390,2390,15
|
|
20240108,123800,45605625,2385,2385,2385,2385,0
|
|
20240108,123700,45605625,2385,2385,2385,2385,0
|
|
20240108,123600,45605625,2385,2385,2385,2385,167
|
|
20240108,123500,45207330,2380,2380,2380,2380,2
|
|
20240108,123400,45202570,2380,2380,2380,2380,0
|
|
20240108,123300,45202570,2380,2380,2380,2380,4
|
|
20240108,123200,45193050,2380,2380,2380,2380,12
|
|
20240108,123100,45164490,2385,2385,2385,2385,86
|
|
20240108,123000,44959380,2400,2400,2400,2400,2
|
|
20240108,122900,44954580,2385,2385,2385,2385,18
|
|
20240108,122800,44911650,2385,2385,2385,2385,381
|
|
20240108,122700,44002965,2405,2385,2405,2385,2110
|
|
20240108,122600,38957710,2380,2380,2380,2380,12
|
|
20240108,122500,38929150,2380,2380,2380,2380,4
|
|
20240108,122400,38919630,2380,2380,2380,2380,0
|
|
20240108,122300,38919630,2380,2380,2380,2380,0
|
|
20240108,122200,38919630,2380,2380,2380,2380,15
|
|
20240108,122100,38883930,2380,2380,2380,2380,335
|
|
20240108,122000,38086630,2380,2380,2380,2380,387
|
|
20240108,121900,37165570,2375,2375,2375,2375,12
|
|
20240108,121800,37137070,2380,2375,2380,2375,13
|
|
20240108,121700,37106145,2370,2370,2370,2370,0
|
|
20240108,121600,37106145,2370,2370,2370,2370,5
|
|
20240108,121500,37094295,2370,2370,2370,2370,13
|
|
20240108,121400,37063485,2370,2370,2370,2370,0
|
|
20240108,121300,37063485,2370,2370,2370,2370,0
|
|
20240108,121200,37063485,2370,2370,2370,2370,13
|
|
20240108,121100,37032675,2370,2380,2380,2370,4
|
|
20240108,121000,37023185,2375,2375,2375,2375,2
|
|
20240108,120900,37018435,2380,2370,2380,2370,18
|
|
20240108,120800,36975745,2370,2370,2370,2370,2
|
|
20240108,120700,36971005,2370,2370,2370,2370,0
|
|
20240108,120600,36971005,2370,2370,2370,2370,4
|
|
20240108,120500,36961525,2380,2370,2380,2370,55
|
|
20240108,120400,36830705,2370,2370,2370,2370,3
|
|
20240108,120300,36823595,2380,2380,2380,2380,1
|
|
20240108,120200,36821215,2370,2370,2370,2370,14
|
|
20240108,120100,36788035,2370,2370,2370,2370,4
|
|
20240108,120000,36778555,2370,2370,2370,2370,1804
|
|
20240108,115900,32503075,2370,2365,2370,2365,54
|
|
20240108,115800,32375115,2365,2365,2370,2365,865
|
|
20240108,115700,30325120,2370,2370,2370,2370,0
|
|
20240108,115600,30325120,2370,2370,2370,2370,1450
|
|
20240108,115500,26888620,2370,2370,2370,2370,14
|
|
20240108,115400,26855440,2370,2370,2370,2370,2
|
|
20240108,115300,26850700,2375,2375,2375,2375,0
|
|
20240108,115200,26850700,2375,2375,2375,2375,11
|
|
20240108,115100,26824575,2375,2375,2375,2375,4
|
|
20240108,115000,26815075,2370,2370,2370,2370,0
|
|
20240108,114900,26815075,2370,2370,2370,2370,4
|
|
20240108,114800,26805595,2370,2370,2370,2370,11
|
|
20240108,114700,26779525,2370,2370,2370,2370,3
|
|
20240108,114600,26772415,2370,2370,2370,2370,1
|
|
20240108,114500,26770045,2370,2370,2370,2370,257
|
|
20240108,114400,26160955,2370,2370,2370,2370,3
|
|
20240108,114300,26153845,2370,2370,2370,2370,0
|
|
20240108,114200,26153845,2370,2370,2370,2370,4
|
|
20240108,114100,26144365,2370,2370,2370,2370,11
|
|
20240108,114000,26118295,2370,2370,2370,2370,12
|
|
20240108,113900,26089855,2370,2370,2370,2370,7
|
|
20240108,113800,26073265,2370,2370,2370,2370,8
|
|
20240108,113700,26054305,2370,2370,2370,2370,3
|
|
20240108,113600,26047195,2370,2370,2370,2370,0
|
|
20240108,113500,26047195,2370,2370,2370,2370,13
|
|
20240108,113400,26016385,2370,2370,2370,2370,1
|
|
20240108,113300,26014015,2370,2370,2370,2370,3
|
|
20240108,113200,26006905,2370,2370,2370,2370,14
|
|
20240108,113100,25973725,2370,2370,2370,2370,8
|
|
20240108,113000,25954765,2370,2370,2370,2370,2
|
|
20240108,112900,25950025,2370,2370,2370,2370,0
|
|
20240108,112800,25950025,2370,2370,2370,2370,13
|
|
20240108,112700,25919215,2370,2370,2370,2370,4
|
|
20240108,112600,25909735,2370,2370,2370,2370,0
|
|
20240108,112500,25909735,2370,2370,2370,2370,4
|
|
20240108,112400,25900255,2370,2370,2370,2370,10
|
|
20240108,112300,25876555,2370,2370,2370,2370,3
|
|
20240108,112200,25869445,2370,2370,2370,2370,4
|
|
20240108,112100,25859965,2370,2370,2370,2370,9
|
|
20240108,112000,25838635,2370,2370,2370,2370,4
|
|
20240108,111900,25829155,2370,2370,2370,2370,50
|
|
20240108,111800,25710655,2370,2370,2370,2370,11
|
|
20240108,111700,25684585,2370,2370,2370,2370,0
|
|
20240108,111600,25684585,2370,2370,2370,2370,2
|
|
20240108,111500,25679845,2365,2365,2365,2365,5
|
|
20240108,111400,25668020,2365,2365,2365,2365,11
|
|
20240108,111300,25642005,2365,2365,2365,2365,3
|
|
20240108,111200,25634910,2365,2365,2365,2365,4
|
|
20240108,111100,25625450,2365,2365,2365,2365,7
|
|
20240108,111000,25608895,2365,2365,2365,2365,1
|
|
20240108,110900,25606530,2365,2365,2365,2365,3
|
|
20240108,110800,25599435,2365,2365,2365,2365,4
|
|
20240108,110700,25589975,2365,2370,2370,2365,2203
|
|
20240108,110600,20372905,2370,2370,2370,2370,3
|
|
20240108,110500,20365795,2370,2370,2370,2370,4
|
|
20240108,110400,20356315,2370,2370,2370,2370,8
|
|
20240108,110300,20337355,2370,2370,2370,2370,1
|
|
20240108,110200,20334985,2370,2380,2385,2370,12
|
|
20240108,110100,20306410,2380,2380,2385,2380,22
|
|
20240108,110000,20254020,2380,2380,2380,2380,1
|
|
20240108,105900,20251640,2380,2380,2380,2380,3
|
|
20240108,105800,20244500,2380,2380,2380,2380,4
|
|
20240108,105700,20234980,2380,2380,2380,2380,10
|
|
20240108,105600,20211180,2380,2370,2380,2370,2115
|
|
20240108,105500,15177510,2370,2370,2370,2370,4
|
|
20240108,105400,15168030,2370,2370,2370,2370,9
|
|
20240108,105300,15146700,2370,2370,2370,2370,0
|
|
20240108,105200,15146700,2370,2375,2375,2370,41
|
|
20240108,105100,15049340,2370,2370,2370,2370,11
|
|
20240108,105000,15023270,2370,2370,2370,2370,1
|
|
20240108,104900,15020900,2370,2370,2370,2370,2
|
|
20240108,104800,15016160,2375,2370,2375,2370,12
|
|
20240108,104700,14987685,2370,2370,2370,2370,9
|
|
20240108,104600,14966355,2370,2370,2370,2370,1
|
|
20240108,104500,14963985,2370,2370,2370,2370,7
|
|
20240108,104400,14947395,2370,2370,2370,2370,8
|
|
20240108,104300,14928435,2370,2370,2370,2370,1
|
|
20240108,104200,14926065,2375,2375,2375,2370,6
|
|
20240108,104100,14911830,2375,2375,2375,2370,623
|
|
20240108,104000,13432225,2370,2370,2370,2370,9
|
|
20240108,103900,13410895,2375,2375,2375,2375,0
|
|
20240108,103800,13410895,2375,2370,2375,2370,13
|
|
20240108,103700,13380055,2370,2370,2370,2370,8
|
|
20240108,103600,13361095,2370,2370,2370,2370,1
|
|
20240108,103500,13358725,2370,2370,2370,2370,2
|
|
20240108,103400,13353985,2370,2370,2370,2370,12
|
|
20240108,103300,13325545,2370,2370,2370,2370,1
|
|
20240108,103200,13323175,2370,2370,2370,2370,3
|
|
20240108,103100,13316065,2370,2370,2370,2370,4
|
|
20240108,103000,13306585,2370,2370,2370,2370,9
|
|
20240108,102900,13285255,2375,2375,2375,2370,901
|
|
20240108,102800,11145385,2370,2370,2370,2370,8
|
|
20240108,102700,11126425,2370,2375,2375,2370,18
|
|
20240108,102600,11083720,2375,2375,2375,2375,153
|
|
20240108,102500,10720345,2375,2375,2375,2375,3
|
|
20240108,102400,10713220,2380,2380,2380,2380,742
|
|
20240108,102300,8947260,2380,2380,2380,2380,7
|
|
20240108,102200,8930600,2380,2380,2380,2380,71
|
|
20240108,102100,8761620,2380,2380,2380,2380,6
|
|
20240108,102000,8747340,2380,2380,2380,2380,10
|
|
20240108,101900,8723540,2380,2380,2380,2380,282
|
|
20240108,101800,8052380,2380,2380,2380,2380,8
|
|
20240108,101700,8033340,2380,2380,2380,2380,7
|
|
20240108,101600,8016680,2380,2380,2380,2380,0
|
|
20240108,101500,8016680,2380,2380,2380,2380,0
|
|
20240108,101400,8016680,2380,2380,2380,2380,7
|
|
20240108,101300,8000020,2380,2380,2380,2380,508
|
|
20240108,101200,6790980,2380,2380,2380,2380,50
|
|
20240108,101100,6671980,2380,2380,2380,2380,2
|
|
20240108,101000,6667220,2380,2380,2380,2380,0
|
|
20240108,100900,6667220,2380,2380,2380,2380,0
|
|
20240108,100800,6667220,2380,2380,2380,2380,0
|
|
20240108,100700,6667220,2380,2380,2380,2380,0
|
|
20240108,100600,6667220,2380,2380,2380,2380,0
|
|
20240108,100500,6667220,2380,2380,2380,2380,0
|
|
20240108,100400,6667220,2380,2380,2380,2380,0
|
|
20240108,100300,6667220,2380,2380,2380,2380,713
|
|
20240108,100200,4970280,2380,2380,2380,2380,0
|
|
20240108,100100,4970280,2380,2380,2380,2380,0
|
|
20240108,100000,4970280,2380,2380,2380,2380,22
|
|
20240108,095900,4917920,2380,2380,2380,2380,0
|
|
20240108,095800,4917920,2380,2380,2380,2380,0
|
|
20240108,095700,4917920,2380,2380,2380,2380,0
|
|
20240108,095600,4917920,2380,2380,2380,2380,0
|
|
20240108,095500,4917920,2380,2380,2380,2380,0
|
|
20240108,095400,4917920,2380,2380,2380,2380,28
|
|
20240108,095300,4851280,2380,2380,2380,2380,3
|
|
20240108,095200,4844140,2380,2380,2380,2380,1
|
|
20240108,095100,4841760,2380,2380,2380,2380,5
|
|
20240108,095000,4829860,2380,2375,2380,2375,54
|
|
20240108,094900,4701590,2380,2380,2380,2380,43
|
|
20240108,094800,4599250,2385,2385,2385,2385,1
|
|
20240108,094700,4596865,2385,2385,2385,2385,0
|
|
20240108,094600,4596865,2385,2385,2385,2385,0
|
|
20240108,094500,4596865,2385,2385,2385,2385,0
|
|
20240108,094400,4596865,2385,2385,2385,2385,0
|
|
20240108,094300,4596865,2385,2385,2385,2385,2
|
|
20240108,094200,4592095,2385,2385,2385,2385,0
|
|
20240108,094100,4592095,2385,2385,2385,2385,0
|
|
20240108,094000,4592095,2385,2385,2385,2385,11
|
|
20240108,093900,4565860,2385,2385,2385,2385,0
|
|
20240108,093800,4565860,2385,2385,2385,2385,1
|
|
20240108,093700,4563475,2385,2385,2385,2385,17
|
|
20240108,093600,4522930,2385,2385,2385,2385,0
|
|
20240108,093500,4522930,2385,2385,2385,2385,6
|
|
20240108,093400,4508620,2385,2385,2385,2385,1
|
|
20240108,093300,4506235,2385,2385,2385,2385,0
|
|
20240108,093200,4506235,2385,2385,2385,2385,3
|
|
20240108,093100,4499080,2385,2385,2385,2385,2
|
|
20240108,093000,4494310,2385,2385,2385,2385,0
|
|
20240108,092900,4494310,2385,2385,2385,2385,0
|
|
20240108,092800,4494310,2385,2385,2385,2385,0
|
|
20240108,092700,4494310,2385,2385,2385,2385,8
|
|
20240108,092600,4475230,2385,2385,2385,2385,100
|
|
20240108,092500,4236730,2380,2380,2380,2380,109
|
|
20240108,092400,3977310,2380,2380,2380,2380,899
|
|
20240108,092300,1837690,2385,2385,2385,2385,179
|
|
20240108,092200,1410775,2390,2390,2390,2390,52
|
|
20240108,092100,1286495,2390,2390,2390,2390,0
|
|
20240108,092000,1286495,2390,2390,2390,2390,40
|
|
20240108,091900,1190895,2395,2395,2395,2395,110
|
|
20240108,091800,927445,2395,2395,2395,2395,0
|
|
20240108,091700,927445,2395,2395,2395,2395,5
|
|
20240108,091600,915470,2390,2390,2390,2390,13
|
|
20240108,091500,884400,2395,2395,2395,2395,0
|
|
20240108,091400,884400,2395,2395,2395,2395,0
|
|
20240108,091300,884400,2395,2395,2395,2395,0
|
|
20240108,091200,884400,2395,2395,2395,2395,0
|
|
20240108,091100,884400,2395,2395,2395,2395,0
|
|
20240108,091000,884400,2395,2395,2395,2395,3
|
|
20240108,090900,877215,2390,2390,2390,2390,0
|
|
20240108,090800,877215,2390,2390,2390,2390,34
|
|
20240108,090700,795955,2405,2405,2405,2405,0
|
|
20240108,090600,795955,2405,2395,2405,2395,195
|
|
20240108,090500,328920,2395,2395,2395,2395,0
|
|
20240108,090400,328920,2395,2395,2395,2395,0
|
|
20240108,090300,328920,2395,2395,2395,2395,0
|
|
20240108,090200,328920,2395,2395,2395,2395,2
|
|
20240108,090100,324130,2395,2395,2395,2395,0
|
|
20240108,090000,324130,2395,2405,2405,2395,115
|