612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,190900,620827120,2405,2405,2405,2405,9696
|
|
20240111,190800,620827120,2405,2405,2405,2405,0
|
|
20240111,190700,620827120,2405,2405,2405,2405,0
|
|
20240111,190600,620827120,2405,2405,2405,2405,0
|
|
20240111,190500,620827120,2405,2405,2405,2405,0
|
|
20240111,190400,620827120,2405,2405,2405,2405,0
|
|
20240111,190300,620827120,2405,2405,2405,2405,0
|
|
20240111,190200,620827120,2405,2405,2405,2405,0
|
|
20240111,190100,620827120,2405,2405,2405,2405,0
|
|
20240111,190000,620827120,2405,2405,2405,2405,0
|
|
20240111,185900,620827120,2405,2405,2405,2405,0
|
|
20240111,185800,620827120,2405,2405,2405,2405,0
|
|
20240111,185700,620827120,2405,2405,2405,2405,0
|
|
20240111,185600,620827120,2405,2405,2405,2405,0
|
|
20240111,185500,620827120,2405,2405,2405,2405,0
|
|
20240111,185400,620827120,2405,2405,2405,2405,0
|
|
20240111,185300,620827120,2405,2405,2405,2405,0
|
|
20240111,185200,620827120,2405,2405,2405,2405,0
|
|
20240111,185100,620827120,2405,2405,2405,2405,0
|
|
20240111,185000,620827120,2405,2405,2405,2405,0
|
|
20240111,184900,620827120,2405,2405,2405,2405,0
|
|
20240111,184800,620827120,2405,2405,2405,2405,0
|
|
20240111,184700,620827120,2405,2405,2405,2405,0
|
|
20240111,184600,620827120,2405,2405,2405,2405,0
|
|
20240111,184500,620827120,2405,2405,2405,2405,0
|
|
20240111,184400,620827120,2405,2405,2405,2405,0
|
|
20240111,184300,620827120,2405,2405,2405,2405,0
|
|
20240111,184200,620827120,2405,2405,2405,2405,0
|
|
20240111,184100,620827120,2405,2405,2405,2405,0
|
|
20240111,184000,620827120,2405,2405,2405,2405,0
|
|
20240111,183900,620827120,2405,2405,2405,2405,9696
|
|
20240111,183800,620827120,2405,2405,2405,2405,0
|
|
20240111,183700,620827120,2405,2405,2405,2405,0
|
|
20240111,183600,620827120,2405,2405,2405,2405,0
|
|
20240111,183500,620827120,2405,2405,2405,2405,0
|
|
20240111,183400,620827120,2405,2405,2405,2405,0
|
|
20240111,183300,620827120,2405,2405,2405,2405,0
|
|
20240111,183200,620827120,2405,2405,2405,2405,0
|
|
20240111,183100,620827120,2405,2405,2405,2405,0
|
|
20240111,183000,620827120,2405,2405,2405,2405,0
|
|
20240111,182900,620827120,2405,2405,2405,2405,0
|
|
20240111,182800,620827120,2405,2405,2405,2405,0
|
|
20240111,182700,620827120,2405,2405,2405,2405,0
|
|
20240111,182600,620827120,2405,2405,2405,2405,0
|
|
20240111,182500,620827120,2405,2405,2405,2405,0
|
|
20240111,182400,620827120,2405,2405,2405,2405,0
|
|
20240111,182300,620827120,2405,2405,2405,2405,0
|
|
20240111,182200,620827120,2405,2405,2405,2405,0
|
|
20240111,182100,620827120,2405,2405,2405,2405,0
|
|
20240111,182000,620827120,2405,2405,2405,2405,0
|
|
20240111,181900,620827120,2405,2405,2405,2405,0
|
|
20240111,181800,620827120,2405,2405,2405,2405,0
|
|
20240111,181700,620827120,2405,2405,2405,2405,0
|
|
20240111,181600,620827120,2405,2405,2405,2405,0
|
|
20240111,181500,620827120,2405,2405,2405,2405,0
|
|
20240111,181400,620827120,2405,2405,2405,2405,0
|
|
20240111,181300,620827120,2405,2405,2405,2405,0
|
|
20240111,181200,620827120,2405,2405,2405,2405,0
|
|
20240111,181100,620827120,2405,2405,2405,2405,0
|
|
20240111,181000,620827120,2405,2405,2405,2405,0
|
|
20240111,180900,620827120,2405,2405,2405,2405,9696
|
|
20240111,180800,620827120,2405,2405,2405,2405,0
|
|
20240111,180700,620827120,2405,2405,2405,2405,0
|
|
20240111,180600,620827120,2405,2405,2405,2405,0
|
|
20240111,180500,620827120,2405,2405,2405,2405,0
|
|
20240111,180400,620827120,2405,2405,2405,2405,0
|
|
20240111,180300,620827120,2405,2405,2405,2405,0
|
|
20240111,180200,620827120,2405,2405,2405,2405,0
|
|
20240111,180100,620827120,2405,2405,2405,2405,0
|
|
20240111,180000,620827120,2405,2405,2405,2405,0
|
|
20240111,175900,620827120,2405,2405,2405,2405,0
|
|
20240111,175800,620827120,2405,2405,2405,2405,0
|
|
20240111,175700,620827120,2405,2405,2405,2405,0
|
|
20240111,175600,620827120,2405,2405,2405,2405,0
|
|
20240111,175500,620827120,2405,2405,2405,2405,0
|
|
20240111,175400,620827120,2405,2405,2405,2405,0
|
|
20240111,175300,620827120,2405,2405,2405,2405,0
|
|
20240111,175200,620827120,2405,2405,2405,2405,0
|
|
20240111,175100,620827120,2405,2405,2405,2405,0
|
|
20240111,175000,620827120,2405,2405,2405,2405,0
|
|
20240111,174900,620827120,2405,2405,2405,2405,0
|
|
20240111,174800,620827120,2405,2405,2405,2405,0
|
|
20240111,174700,620827120,2405,2405,2405,2405,0
|
|
20240111,174600,620827120,2405,2405,2405,2405,0
|
|
20240111,174500,620827120,2405,2405,2405,2405,0
|
|
20240111,174400,620827120,2405,2405,2405,2405,0
|
|
20240111,174300,620827120,2405,2405,2405,2405,0
|
|
20240111,174200,620827120,2405,2405,2405,2405,0
|
|
20240111,174100,620827120,2405,2405,2405,2405,0
|
|
20240111,174000,620827120,2405,2405,2405,2405,0
|
|
20240111,173900,620827120,2405,2405,2405,2405,9696
|
|
20240111,173800,620827120,2405,2405,2405,2405,0
|
|
20240111,173700,620827120,2405,2405,2405,2405,0
|
|
20240111,173600,620827120,2405,2405,2405,2405,0
|
|
20240111,173500,620827120,2405,2405,2405,2405,0
|
|
20240111,173400,620827120,2405,2405,2405,2405,0
|
|
20240111,173300,620827120,2405,2405,2405,2405,0
|
|
20240111,173200,620827120,2405,2405,2405,2405,0
|
|
20240111,173100,620827120,2405,2405,2405,2405,0
|
|
20240111,173000,620827120,2405,2405,2405,2405,0
|
|
20240111,172900,620827120,2405,2405,2405,2405,0
|
|
20240111,172800,620827120,2405,2405,2405,2405,0
|
|
20240111,172700,620827120,2405,2405,2405,2405,0
|
|
20240111,172600,620827120,2405,2405,2405,2405,0
|
|
20240111,172500,620827120,2405,2405,2405,2405,0
|
|
20240111,172400,620827120,2405,2405,2405,2405,0
|
|
20240111,172300,620827120,2405,2405,2405,2405,0
|
|
20240111,172200,620827120,2405,2405,2405,2405,0
|
|
20240111,172100,620827120,2405,2405,2405,2405,0
|
|
20240111,172000,620827120,2405,2405,2405,2405,0
|
|
20240111,171900,620827120,2405,2405,2405,2405,0
|
|
20240111,171800,620827120,2405,2405,2405,2405,0
|
|
20240111,171700,620827120,2405,2405,2405,2405,0
|
|
20240111,171600,620827120,2405,2405,2405,2405,0
|
|
20240111,171500,620827120,2405,2405,2405,2405,0
|
|
20240111,171400,620827120,2405,2405,2405,2405,0
|
|
20240111,171300,620827120,2405,2405,2405,2405,0
|
|
20240111,171200,620827120,2405,2405,2405,2405,0
|
|
20240111,171100,620827120,2405,2405,2405,2405,0
|
|
20240111,171000,620827120,2405,2405,2405,2405,0
|
|
20240111,170900,620827120,2405,2405,2405,2405,9696
|
|
20240111,170800,620827120,2405,2405,2405,2405,0
|
|
20240111,170700,620827120,2405,2405,2405,2405,0
|
|
20240111,170600,620827120,2405,2405,2405,2405,0
|
|
20240111,170500,620827120,2405,2405,2405,2405,0
|
|
20240111,170400,620827120,2405,2405,2405,2405,0
|
|
20240111,170300,620827120,2405,2405,2405,2405,0
|
|
20240111,170200,620827120,2405,2405,2405,2405,0
|
|
20240111,170100,620827120,2405,2405,2405,2405,0
|
|
20240111,170000,620827120,2405,2405,2405,2405,0
|
|
20240111,165900,620827120,2405,2405,2405,2405,0
|
|
20240111,165800,620827120,2405,2405,2405,2405,0
|
|
20240111,165700,620827120,2405,2405,2405,2405,0
|
|
20240111,165600,620827120,2405,2405,2405,2405,0
|
|
20240111,165500,620827120,2405,2405,2405,2405,0
|
|
20240111,165400,620827120,2405,2405,2405,2405,0
|
|
20240111,165300,620827120,2405,2405,2405,2405,0
|
|
20240111,165200,620827120,2405,2405,2405,2405,0
|
|
20240111,165100,620827120,2405,2405,2405,2405,0
|
|
20240111,165000,620827120,2405,2405,2405,2405,0
|
|
20240111,164900,620827120,2405,2405,2405,2405,0
|
|
20240111,164800,620827120,2405,2405,2405,2405,0
|
|
20240111,164700,620827120,2405,2405,2405,2405,0
|
|
20240111,164600,620827120,2405,2405,2405,2405,0
|
|
20240111,164500,620827120,2405,2405,2405,2405,0
|
|
20240111,164400,620827120,2405,2405,2405,2405,0
|
|
20240111,164300,620827120,2405,2405,2405,2405,0
|
|
20240111,164200,620827120,2405,2405,2405,2405,0
|
|
20240111,164100,620827120,2405,2405,2405,2405,0
|
|
20240111,164000,620827120,2405,2405,2405,2405,0
|
|
20240111,163900,620827120,2405,2405,2405,2405,9696
|
|
20240111,163800,620827120,2405,2405,2405,2405,0
|
|
20240111,163700,620827120,2405,2405,2405,2405,0
|
|
20240111,163600,620827120,2405,2405,2405,2405,0
|
|
20240111,163500,620827120,2405,2405,2405,2405,0
|
|
20240111,163400,620827120,2405,2405,2405,2405,0
|
|
20240111,163300,620827120,2405,2405,2405,2405,0
|
|
20240111,163200,620827120,2405,2405,2405,2405,0
|
|
20240111,163100,620827120,2405,2405,2405,2405,0
|
|
20240111,163000,620827120,2405,2405,2405,2405,0
|
|
20240111,162900,620827120,2405,2405,2405,2405,0
|
|
20240111,162800,620827120,2405,2405,2405,2405,0
|
|
20240111,162700,620827120,2405,2405,2405,2405,0
|
|
20240111,162600,620827120,2405,2405,2405,2405,0
|
|
20240111,162500,620827120,2405,2405,2405,2405,0
|
|
20240111,162400,620827120,2405,2405,2405,2405,0
|
|
20240111,162300,620827120,2405,2405,2405,2405,0
|
|
20240111,162200,620827120,2405,2405,2405,2405,0
|
|
20240111,162100,620827120,2405,2405,2405,2405,0
|
|
20240111,162000,620827120,2405,2405,2405,2405,0
|
|
20240111,161900,620827120,2405,2405,2405,2405,0
|
|
20240111,161800,620827120,2405,2405,2405,2405,0
|
|
20240111,161700,620827120,2405,2405,2405,2405,0
|
|
20240111,161600,620827120,2405,2405,2405,2405,0
|
|
20240111,161500,620827120,2405,2405,2405,2405,0
|
|
20240111,161400,620827120,2405,2405,2405,2405,0
|
|
20240111,161300,620827120,2405,2405,2405,2405,0
|
|
20240111,161200,620827120,2405,2405,2405,2405,0
|
|
20240111,161100,620827120,2405,2405,2405,2405,0
|
|
20240111,161000,620827120,2405,2405,2405,2405,0
|
|
20240111,160900,620827120,2405,2405,2405,2405,9696
|
|
20240111,160800,620827120,2405,2405,2405,2405,0
|
|
20240111,160700,620827120,2405,2405,2405,2405,0
|
|
20240111,160600,620827120,2405,2405,2405,2405,0
|
|
20240111,160500,620827120,2405,2405,2405,2405,0
|
|
20240111,160400,620827120,2405,2405,2405,2405,0
|
|
20240111,160300,620827120,2405,2405,2405,2405,0
|
|
20240111,160200,620827120,2405,2405,2405,2405,0
|
|
20240111,160100,620827120,2405,2405,2405,2405,0
|
|
20240111,160000,620827120,2405,2405,2405,2405,0
|
|
20240111,155900,620827120,2405,2405,2405,2405,0
|
|
20240111,155800,620827120,2405,2405,2405,2405,0
|
|
20240111,155700,620827120,2405,2405,2405,2405,0
|
|
20240111,155600,620827120,2405,2405,2405,2405,0
|
|
20240111,155500,620827120,2405,2405,2405,2405,0
|
|
20240111,155400,620827120,2405,2405,2405,2405,0
|
|
20240111,155300,620827120,2405,2405,2405,2405,0
|
|
20240111,155200,620827120,2405,2405,2405,2405,0
|
|
20240111,155100,620827120,2405,2405,2405,2405,0
|
|
20240111,155000,620827120,2405,2405,2405,2405,0
|
|
20240111,154900,620827120,2405,2405,2405,2405,0
|
|
20240111,154800,620827120,2405,2405,2405,2405,0
|
|
20240111,154700,620827120,2405,2405,2405,2405,0
|
|
20240111,154600,620827120,2405,2405,2405,2405,0
|
|
20240111,154500,620827120,2405,2405,2405,2405,0
|
|
20240111,154400,620827120,2405,2405,2405,2405,0
|
|
20240111,154300,620827120,2405,2405,2405,2405,0
|
|
20240111,154200,620827120,2405,2405,2405,2405,0
|
|
20240111,154100,620827120,2405,2405,2405,2405,0
|
|
20240111,154000,620827120,2405,2405,2405,2405,0
|
|
20240111,153900,620827120,2405,2405,2405,2405,9696
|
|
20240111,153800,620827120,2405,2405,2405,2405,0
|
|
20240111,153700,620827120,2405,2405,2405,2405,0
|
|
20240111,153600,620827120,2405,2405,2405,2405,0
|
|
20240111,153500,620827120,2405,2405,2405,2405,0
|
|
20240111,153400,620827120,2405,2405,2405,2405,0
|
|
20240111,153300,620827120,2405,2405,2405,2405,0
|
|
20240111,153200,620827120,2405,2405,2405,2405,0
|
|
20240111,153100,620827120,2405,2405,2405,2405,0
|
|
20240111,153000,620827120,2405,2405,2405,2405,9696
|
|
20240111,152900,597508240,2405,2405,2405,2405,0
|
|
20240111,152800,597508240,2405,2405,2405,2405,0
|
|
20240111,152700,597508240,2405,2405,2405,2405,0
|
|
20240111,152600,597508240,2405,2405,2405,2405,0
|
|
20240111,152500,597508240,2405,2405,2405,2405,0
|
|
20240111,152400,597508240,2405,2405,2405,2405,0
|
|
20240111,152300,597508240,2405,2405,2405,2405,0
|
|
20240111,152200,597508240,2405,2405,2405,2405,0
|
|
20240111,152100,597508240,2405,2405,2405,2405,0
|
|
20240111,152000,597508240,2405,2405,2405,2405,0
|
|
20240111,151900,597508240,2405,2410,2410,2405,326
|
|
20240111,151800,596723940,2405,2405,2405,2405,1572
|
|
20240111,151700,592943280,2410,2410,2410,2410,120
|
|
20240111,151600,592654080,2405,2405,2405,2405,50
|
|
20240111,151500,592533830,2405,2415,2415,2405,3011
|
|
20240111,151400,585291815,2415,2405,2415,2405,513
|
|
20240111,151300,584057925,2405,2415,2415,2405,2057
|
|
20240111,151200,579110160,2415,2415,2415,2415,0
|
|
20240111,151100,579110160,2415,2405,2415,2405,11
|
|
20240111,151000,579083615,2405,2405,2405,2405,0
|
|
20240111,150900,579083615,2405,2405,2405,2405,400
|
|
20240111,150800,578121615,2415,2415,2415,2415,0
|
|
20240111,150700,578121615,2415,2415,2415,2415,0
|
|
20240111,150600,578121615,2415,2410,2415,2405,3101
|
|
20240111,150500,570658560,2410,2410,2410,2410,84
|
|
20240111,150400,570456120,2410,2410,2410,2410,0
|
|
20240111,150300,570456120,2410,2410,2410,2410,229
|
|
20240111,150200,569904230,2415,2415,2415,2415,1
|
|
20240111,150100,569901815,2410,2410,2410,2410,1
|
|
20240111,150000,569899405,2410,2410,2410,2410,1325
|
|
20240111,145900,566706155,2410,2410,2410,2410,0
|
|
20240111,145800,566706155,2410,2410,2410,2410,981
|
|
20240111,145700,564341945,2410,2410,2410,2410,0
|
|
20240111,145600,564341945,2410,2410,2410,2410,1693
|
|
20240111,145500,560261815,2410,2420,2420,2410,2026
|
|
20240111,145400,555372675,2420,2420,2420,2420,1
|
|
20240111,145300,555370255,2420,2420,2420,2420,1041
|
|
20240111,145200,552851035,2420,2420,2420,2420,47
|
|
20240111,145100,552737295,2420,2420,2420,2420,41
|
|
20240111,145000,552638075,2420,2420,2420,2420,0
|
|
20240111,144900,552638075,2420,2420,2420,2420,0
|
|
20240111,144800,552638075,2420,2420,2420,2420,1000
|
|
20240111,144700,550218075,2415,2415,2415,2415,0
|
|
20240111,144600,550218075,2415,2415,2415,2415,120
|
|
20240111,144500,549928275,2415,2415,2415,2415,1
|
|
20240111,144400,549925860,2415,2415,2415,2415,4
|
|
20240111,144300,549916200,2415,2410,2415,2410,60
|
|
20240111,144200,549771550,2415,2415,2415,2415,55
|
|
20240111,144100,549638725,2415,2415,2415,2415,189
|
|
20240111,144000,549182290,2410,2410,2410,2410,190
|
|
20240111,143900,548724390,2415,2415,2415,2415,2
|
|
20240111,143800,548719560,2415,2415,2415,2415,6
|
|
20240111,143700,548705070,2415,2415,2415,2415,52
|
|
20240111,143600,548579490,2415,2415,2415,2415,4
|
|
20240111,143500,548569830,2410,2415,2415,2410,4597
|
|
20240111,143400,537491040,2415,2415,2415,2415,2002
|
|
20240111,143300,532656210,2415,2415,2415,2415,2
|
|
20240111,143200,532651380,2415,2415,2415,2415,32
|
|
20240111,143100,532574100,2410,2410,2410,2410,0
|
|
20240111,143000,532574100,2410,2415,2415,2410,1192
|
|
20240111,142900,529700420,2410,2410,2410,2410,2
|
|
20240111,142800,529695600,2415,2415,2415,2415,0
|
|
20240111,142700,529695600,2415,2415,2415,2415,2
|
|
20240111,142600,529690770,2415,2415,2415,2415,1
|
|
20240111,142500,529688355,2410,2410,2410,2410,0
|
|
20240111,142400,529688355,2410,2410,2410,2410,560
|
|
20240111,142300,528338755,2415,2415,2415,2415,20
|
|
20240111,142200,528290455,2415,2415,2415,2415,151
|
|
20240111,142100,527925790,2415,2415,2415,2415,3
|
|
20240111,142000,527918545,2415,2415,2415,2415,101
|
|
20240111,141900,527674630,2415,2415,2415,2415,0
|
|
20240111,141800,527674630,2415,2415,2415,2415,0
|
|
20240111,141700,527674630,2415,2415,2415,2415,1
|
|
20240111,141600,527672215,2410,2410,2410,2410,0
|
|
20240111,141500,527672215,2410,2410,2410,2410,1
|
|
20240111,141400,527669805,2410,2415,2415,2410,1520
|
|
20240111,141300,524006505,2410,2410,2410,2410,1000
|
|
20240111,141200,521596505,2415,2415,2415,2415,0
|
|
20240111,141100,521596505,2415,2410,2415,2410,3
|
|
20240111,141000,521589270,2410,2410,2410,2410,1000
|
|
20240111,140900,519179270,2415,2415,2415,2415,0
|
|
20240111,140800,519179270,2415,2415,2415,2415,0
|
|
20240111,140700,519179270,2415,2410,2415,2410,1101
|
|
20240111,140600,516525355,2415,2415,2415,2415,111
|
|
20240111,140500,516257290,2420,2420,2420,2420,0
|
|
20240111,140400,516257290,2420,2420,2420,2420,0
|
|
20240111,140300,516257290,2420,2420,2420,2420,0
|
|
20240111,140200,516257290,2420,2420,2420,2420,499
|
|
20240111,140100,515049710,2420,2420,2420,2420,1
|
|
20240111,140000,515047290,2425,2425,2425,2425,0
|
|
20240111,135900,515047290,2425,2425,2425,2425,1
|
|
20240111,135800,515044865,2420,2420,2420,2420,4338
|
|
20240111,135700,504546905,2415,2415,2415,2415,0
|
|
20240111,135600,504546905,2415,2415,2415,2415,0
|
|
20240111,135500,504546905,2415,2410,2415,2410,22
|
|
20240111,135400,504493780,2410,2410,2410,2410,1064
|
|
20240111,135300,501929540,2410,2410,2410,2410,2310
|
|
20240111,135200,496362440,2410,2410,2410,2410,700
|
|
20240111,135100,494675440,2410,2410,2410,2410,0
|
|
20240111,135000,494675440,2410,2410,2410,2410,2
|
|
20240111,134900,494670620,2420,2420,2420,2420,0
|
|
20240111,134800,494670620,2420,2420,2420,2420,18
|
|
20240111,134700,494627060,2420,2420,2420,2420,0
|
|
20240111,134600,494627060,2420,2420,2420,2420,0
|
|
20240111,134500,494627060,2420,2420,2420,2420,0
|
|
20240111,134400,494627060,2420,2420,2420,2420,0
|
|
20240111,134300,494627060,2420,2420,2420,2420,0
|
|
20240111,134200,494627060,2420,2420,2420,2420,0
|
|
20240111,134100,494627060,2420,2420,2420,2420,0
|
|
20240111,134000,494627060,2420,2420,2420,2420,0
|
|
20240111,133900,494627060,2420,2415,2420,2415,1500
|
|
20240111,133800,491000770,2410,2410,2410,2410,0
|
|
20240111,133700,491000770,2410,2410,2410,2410,0
|
|
20240111,133600,491000770,2410,2410,2410,2410,17
|
|
20240111,133500,490959800,2405,2405,2405,2405,0
|
|
20240111,133400,490959800,2405,2405,2405,2405,2620
|
|
20240111,133300,484658700,2405,2405,2405,2405,119
|
|
20240111,133200,484372505,2410,2410,2410,2410,534
|
|
20240111,133100,483085565,2410,2410,2410,2410,0
|
|
20240111,133000,483085565,2410,2410,2410,2410,988
|
|
20240111,132900,480704485,2415,2415,2415,2415,0
|
|
20240111,132800,480704485,2415,2415,2415,2415,9
|
|
20240111,132700,480682750,2415,2415,2415,2415,30
|
|
20240111,132600,480610300,2410,2410,2410,2410,0
|
|
20240111,132500,480610300,2410,2410,2410,2410,1
|
|
20240111,132400,480607890,2410,2410,2410,2410,0
|
|
20240111,132300,480607890,2410,2410,2410,2410,2
|
|
20240111,132200,480603070,2415,2415,2415,2415,0
|
|
20240111,132100,480603070,2415,2415,2415,2415,1
|
|
20240111,132000,480600655,2405,2405,2405,2405,0
|
|
20240111,131900,480600655,2405,2405,2405,2405,0
|
|
20240111,131800,480600655,2405,2405,2405,2405,0
|
|
20240111,131700,480600655,2405,2405,2405,2405,0
|
|
20240111,131600,480600655,2405,2405,2405,2405,184
|
|
20240111,131500,480158135,2405,2405,2405,2405,0
|
|
20240111,131400,480158135,2405,2410,2410,2405,1703
|
|
20240111,131300,476062370,2410,2410,2410,2410,463
|
|
20240111,131200,474946540,2405,2405,2405,2405,300
|
|
20240111,131100,474225040,2410,2410,2410,2410,20
|
|
20240111,131000,474176840,2405,2405,2405,2405,54
|
|
20240111,130900,474046970,2405,2410,2410,2405,1003
|
|
20240111,130800,471634625,2415,2415,2415,2415,0
|
|
20240111,130700,471634625,2415,2415,2415,2415,1
|
|
20240111,130600,471632210,2415,2415,2415,2415,0
|
|
20240111,130500,471632210,2415,2415,2415,2415,0
|
|
20240111,130400,471632210,2415,2415,2415,2415,0
|
|
20240111,130300,471632210,2415,2415,2415,2415,0
|
|
20240111,130200,471632210,2415,2415,2415,2415,0
|
|
20240111,130100,471632210,2415,2415,2415,2415,4
|
|
20240111,130000,471622550,2420,2410,2420,2405,4206
|
|
20240111,125900,461500560,2415,2415,2415,2415,1797
|
|
20240111,125800,457160805,2415,2415,2415,2415,0
|
|
20240111,125700,457160805,2415,2415,2415,2415,0
|
|
20240111,125600,457160805,2415,2420,2420,2415,491
|
|
20240111,125500,455974915,2420,2420,2420,2420,200
|
|
20240111,125400,455490915,2420,2420,2420,2420,0
|
|
20240111,125300,455490915,2420,2420,2420,2420,115
|
|
20240111,125200,455212615,2420,2420,2420,2420,0
|
|
20240111,125100,455212615,2420,2420,2420,2420,720
|
|
20240111,125000,453470215,2420,2420,2420,2420,0
|
|
20240111,124900,453470215,2420,2420,2420,2420,0
|
|
20240111,124800,453470215,2420,2420,2420,2420,2
|
|
20240111,124700,453465375,2415,2415,2415,2415,1
|
|
20240111,124600,453462960,2420,2420,2420,2420,0
|
|
20240111,124500,453462960,2420,2420,2420,2420,201
|
|
20240111,124400,452976540,2420,2420,2420,2420,0
|
|
20240111,124300,452976540,2420,2420,2420,2420,9
|
|
20240111,124200,452954760,2420,2420,2420,2420,405
|
|
20240111,124100,451974660,2420,2420,2420,2420,2473
|
|
20240111,124000,445990000,2420,2420,2420,2420,2501
|
|
20240111,123900,439937580,2425,2425,2425,2425,500
|
|
20240111,123800,438725080,2425,2425,2425,2425,0
|
|
20240111,123700,438725080,2425,2425,2425,2425,0
|
|
20240111,123600,438725080,2425,2425,2425,2425,5
|
|
20240111,123500,438712955,2420,2425,2425,2420,87
|
|
20240111,123400,438502375,2425,2425,2425,2425,11
|
|
20240111,123300,438475700,2420,2420,2420,2420,20
|
|
20240111,123200,438427300,2420,2420,2420,2420,0
|
|
20240111,123100,438427300,2420,2420,2420,2420,0
|
|
20240111,123000,438427300,2420,2420,2420,2420,239
|
|
20240111,122900,437848920,2420,2420,2420,2420,414
|
|
20240111,122800,436847040,2415,2415,2415,2415,200
|
|
20240111,122700,436364040,2410,2410,2410,2410,0
|
|
20240111,122600,436364040,2410,2410,2410,2410,661
|
|
20240111,122500,434771030,2415,2415,2415,2415,330
|
|
20240111,122400,433974080,2415,2420,2420,2415,3143
|
|
20240111,122300,426383235,2420,2420,2420,2420,1
|
|
20240111,122200,426380815,2425,2425,2425,2425,0
|
|
20240111,122100,426380815,2425,2425,2425,2425,0
|
|
20240111,122000,426380815,2425,2425,2425,2425,0
|
|
20240111,121900,426380815,2425,2425,2425,2425,103
|
|
20240111,121800,426131040,2420,2420,2420,2420,0
|
|
20240111,121700,426131040,2420,2420,2420,2420,0
|
|
20240111,121600,426131040,2420,2420,2420,2420,0
|
|
20240111,121500,426131040,2420,2420,2420,2420,501
|
|
20240111,121400,424918620,2425,2425,2425,2425,0
|
|
20240111,121300,424918620,2425,2425,2425,2425,1
|
|
20240111,121200,424916195,2425,2425,2425,2425,409
|
|
20240111,121100,423924370,2425,2425,2425,2425,2024
|
|
20240111,121000,419016170,2425,2425,2425,2425,1
|
|
20240111,120900,419013745,2415,2420,2420,2415,1431
|
|
20240111,120800,415557710,2420,2425,2425,2420,578
|
|
20240111,120700,414157560,2425,2425,2425,2425,0
|
|
20240111,120600,414157560,2425,2425,2425,2425,1187
|
|
20240111,120500,411279085,2425,2425,2425,2425,50
|
|
20240111,120400,411157835,2425,2420,2425,2420,2808
|
|
20240111,120300,404353915,2420,2420,2420,2420,0
|
|
20240111,120200,404353915,2420,2420,2420,2420,404
|
|
20240111,120100,403376235,2420,2425,2425,2420,705
|
|
20240111,120000,401670110,2420,2420,2420,2420,0
|
|
20240111,115900,401670110,2420,2420,2420,2420,2
|
|
20240111,115800,401665270,2420,2420,2420,2420,200
|
|
20240111,115700,401181270,2425,2425,2425,2425,90
|
|
20240111,115600,400963020,2425,2425,2425,2425,413
|
|
20240111,115500,399961495,2425,2425,2425,2425,413
|
|
20240111,115400,398959970,2420,2420,2420,2420,0
|
|
20240111,115300,398959970,2420,2420,2420,2420,0
|
|
20240111,115200,398959970,2420,2420,2420,2420,370
|
|
20240111,115100,398064570,2425,2425,2425,2425,0
|
|
20240111,115000,398064570,2425,2425,2425,2425,0
|
|
20240111,114900,398064570,2425,2425,2425,2425,0
|
|
20240111,114800,398064570,2425,2425,2425,2425,784
|
|
20240111,114700,396163370,2425,2425,2425,2425,86
|
|
20240111,114600,395954820,2430,2430,2430,2430,195
|
|
20240111,114500,395480970,2425,2425,2425,2425,340
|
|
20240111,114400,394656470,2425,2425,2425,2425,1000
|
|
20240111,114300,392231470,2425,2425,2425,2425,1
|
|
20240111,114200,392229045,2425,2425,2425,2425,1
|
|
20240111,114100,392226620,2420,2420,2420,2420,0
|
|
20240111,114000,392226620,2420,2420,2420,2420,81
|
|
20240111,113900,392030600,2420,2420,2420,2420,806
|
|
20240111,113800,390080080,2420,2425,2425,2420,48
|
|
20240111,113700,389963830,2425,2425,2425,2425,0
|
|
20240111,113600,389963830,2425,2425,2425,2425,1700
|
|
20240111,113500,385841330,2425,2420,2425,2420,708
|
|
20240111,113400,384127965,2420,2410,2420,2410,563
|
|
20240111,113300,382770120,2415,2415,2415,2415,600
|
|
20240111,113200,381321120,2410,2410,2410,2410,324
|
|
20240111,113100,380540280,2410,2410,2410,2410,50
|
|
20240111,113000,380419780,2410,2410,2410,2410,1
|
|
20240111,112900,380417370,2415,2415,2415,2415,1000
|
|
20240111,112800,378002370,2415,2415,2415,2415,5
|
|
20240111,112700,377990295,2415,2415,2415,2415,0
|
|
20240111,112600,377990295,2415,2415,2415,2415,1
|
|
20240111,112500,377987880,2415,2415,2415,2415,1
|
|
20240111,112400,377985465,2410,2410,2410,2410,0
|
|
20240111,112300,377985465,2410,2410,2410,2410,0
|
|
20240111,112200,377985465,2410,2410,2410,2410,350
|
|
20240111,112100,377141965,2410,2410,2410,2410,0
|
|
20240111,112000,377141965,2410,2410,2410,2410,550
|
|
20240111,111900,375816465,2415,2415,2415,2415,0
|
|
20240111,111800,375816465,2415,2415,2415,2415,0
|
|
20240111,111700,375816465,2415,2415,2415,2415,0
|
|
20240111,111600,375816465,2415,2410,2415,2410,1662
|
|
20240111,111500,371810545,2415,2415,2415,2415,1
|
|
20240111,111400,371808130,2405,2405,2405,2405,1
|
|
20240111,111300,371805725,2415,2415,2415,2415,101
|
|
20240111,111200,371561810,2405,2410,2410,2405,1100
|
|
20240111,111100,368916300,2410,2410,2410,2410,0
|
|
20240111,111000,368916300,2410,2410,2410,2410,20
|
|
20240111,110900,368868100,2410,2410,2410,2410,4453
|
|
20240111,110800,358136370,2415,2415,2415,2415,0
|
|
20240111,110700,358136370,2415,2415,2415,2415,0
|
|
20240111,110600,358136370,2415,2420,2420,2415,402
|
|
20240111,110500,357165535,2415,2415,2415,2415,1
|
|
20240111,110400,357163120,2420,2420,2420,2420,12
|
|
20240111,110300,357134080,2415,2420,2420,2415,39
|
|
20240111,110200,357039705,2420,2420,2420,2420,1062
|
|
20240111,110100,354469665,2420,2415,2420,2415,422
|
|
20240111,110000,353450530,2410,2410,2410,2410,1794
|
|
20240111,105900,349126990,2415,2420,2420,2415,1091
|
|
20240111,105800,346492165,2415,2420,2420,2415,207
|
|
20240111,105700,345992240,2420,2420,2420,2420,0
|
|
20240111,105600,345992240,2420,2420,2420,2420,0
|
|
20240111,105500,345992240,2420,2420,2420,2420,0
|
|
20240111,105400,345992240,2420,2415,2420,2415,5011
|
|
20240111,105300,333890620,2420,2420,2420,2420,42
|
|
20240111,105200,333788980,2420,2420,2420,2420,40
|
|
20240111,105100,333692180,2420,2420,2420,2415,26
|
|
20240111,105000,333629270,2415,2415,2415,2415,2745
|
|
20240111,104900,327000095,2420,2420,2420,2420,1
|
|
20240111,104800,326997675,2415,2415,2415,2415,0
|
|
20240111,104700,326997675,2415,2415,2415,2415,1250
|
|
20240111,104600,323978925,2415,2420,2420,2415,1928
|
|
20240111,104500,319318195,2415,2415,2415,2415,1187
|
|
20240111,104400,316451590,2415,2415,2415,2415,19
|
|
20240111,104300,316405705,2415,2410,2415,2405,3954
|
|
20240111,104200,306893065,2410,2415,2415,2410,1010
|
|
20240111,104100,304458915,2415,2415,2415,2415,151
|
|
20240111,104000,304094250,2415,2415,2415,2415,808
|
|
20240111,103900,302142930,2410,2410,2410,2410,78
|
|
20240111,103800,301954950,2410,2410,2410,2410,966
|
|
20240111,103700,299626890,2410,2410,2410,2410,13
|
|
20240111,103600,299595560,2405,2405,2405,2405,0
|
|
20240111,103500,299595560,2405,2405,2405,2405,145
|
|
20240111,103400,299246835,2405,2405,2405,2405,0
|
|
20240111,103300,299246835,2405,2405,2405,2405,0
|
|
20240111,103200,299246835,2405,2410,2410,2405,2575
|
|
20240111,103100,293041270,2410,2410,2410,2410,16
|
|
20240111,103000,293002710,2405,2405,2405,2405,1
|
|
20240111,102900,293000305,2400,2405,2405,2395,5020
|
|
20240111,102800,280953965,2400,2400,2400,2400,0
|
|
20240111,102700,280953965,2400,2405,2405,2400,3000
|
|
20240111,102600,273743965,2415,2405,2415,2405,456
|
|
20240111,102500,272647235,2400,2400,2400,2400,0
|
|
20240111,102400,272647235,2400,2410,2415,2400,11434
|
|
20240111,102300,245157510,2410,2410,2410,2410,0
|
|
20240111,102200,245157510,2410,2410,2410,2410,3001
|
|
20240111,102100,237925100,2415,2415,2415,2415,0
|
|
20240111,102000,237925100,2415,2415,2415,2415,130
|
|
20240111,101900,237611150,2415,2410,2415,2410,2149
|
|
20240111,101800,232421320,2405,2405,2405,2405,400
|
|
20240111,101700,231459320,2405,2405,2405,2405,535
|
|
20240111,101600,230172645,2405,2410,2415,2400,6246
|
|
20240111,101500,215165545,2410,2410,2410,2410,200
|
|
20240111,101400,214683545,2415,2410,2415,2410,500
|
|
20240111,101300,213477545,2410,2410,2410,2410,800
|
|
20240111,101200,211549545,2410,2410,2410,2410,0
|
|
20240111,101100,211549545,2410,2410,2410,2410,200
|
|
20240111,101000,211067545,2410,2420,2420,2410,6931
|
|
20240111,100900,194363825,2415,2415,2420,2415,4000
|
|
20240111,100800,184703325,2420,2420,2420,2420,607
|
|
20240111,100700,183234385,2415,2415,2415,2415,0
|
|
20240111,100600,183234385,2415,2415,2415,2415,446
|
|
20240111,100500,182157295,2415,2425,2425,2415,3108
|
|
20240111,100400,174634640,2430,2430,2430,2430,110
|
|
20240111,100300,174367340,2430,2430,2430,2430,1
|
|
20240111,100200,174364910,2420,2420,2420,2420,0
|
|
20240111,100100,174364910,2420,2420,2420,2420,6
|
|
20240111,100000,174350390,2435,2430,2435,2430,4
|
|
20240111,095900,174340655,2430,2430,2430,2430,0
|
|
20240111,095800,174340655,2430,2430,2430,2430,338
|
|
20240111,095700,173519315,2435,2435,2435,2435,0
|
|
20240111,095600,173519315,2435,2435,2435,2435,1063
|
|
20240111,095500,170930910,2435,2420,2435,2420,1101
|
|
20240111,095400,168251475,2420,2420,2420,2420,5000
|
|
20240111,095300,156151475,2430,2425,2430,2425,6595
|
|
20240111,095200,140142900,2430,2425,2430,2425,886
|
|
20240111,095100,137994330,2430,2430,2430,2425,205
|
|
20240111,095000,137496190,2430,2430,2430,2430,3
|
|
20240111,094900,137488900,2435,2435,2435,2435,0
|
|
20240111,094800,137488900,2435,2435,2435,2435,18
|
|
20240111,094700,137445070,2435,2430,2435,2425,2073
|
|
20240111,094600,132412870,2430,2430,2435,2430,372
|
|
20240111,094500,131508895,2430,2430,2430,2430,1236
|
|
20240111,094400,128505415,2430,2425,2430,2425,504
|
|
20240111,094300,127283195,2430,2430,2430,2430,628
|
|
20240111,094200,125757155,2435,2435,2435,2435,0
|
|
20240111,094100,125757155,2435,2435,2435,2435,0
|
|
20240111,094000,125757155,2435,2435,2435,2435,1
|
|
20240111,093900,125754720,2435,2435,2435,2430,218
|
|
20240111,093800,125224890,2435,2435,2435,2430,56
|
|
20240111,093700,125088780,2435,2430,2435,2430,41
|
|
20240111,093600,124988950,2430,2430,2430,2430,700
|
|
20240111,093500,123287950,2430,2430,2430,2430,158
|
|
20240111,093400,122904010,2430,2430,2430,2430,100
|
|
20240111,093300,122661010,2435,2430,2435,2430,200
|
|
20240111,093200,122174510,2435,2430,2435,2430,209
|
|
20240111,093100,121666590,2430,2430,2430,2430,70
|
|
20240111,093000,121496490,2430,2430,2430,2430,35
|
|
20240111,092900,121411440,2425,2425,2425,2425,1291
|
|
20240111,092800,118280765,2425,2425,2425,2425,508
|
|
20240111,092700,117048865,2430,2430,2430,2430,810
|
|
20240111,092600,115080565,2430,2430,2430,2430,177
|
|
20240111,092500,114650455,2435,2435,2435,2435,2
|
|
20240111,092400,114645585,2430,2430,2430,2430,799
|
|
20240111,092300,112704015,2430,2430,2430,2430,262
|
|
20240111,092200,112067355,2435,2430,2435,2430,3286
|
|
20240111,092100,104073295,2420,2420,2420,2420,2513
|
|
20240111,092000,97991835,2420,2430,2430,2420,2843
|
|
20240111,091900,91088735,2430,2430,2430,2430,597
|
|
20240111,091800,89638025,2430,2430,2430,2430,102
|
|
20240111,091700,89390165,2430,2425,2430,2425,1458
|
|
20240111,091600,85854510,2425,2425,2425,2425,44
|
|
20240111,091500,85747810,2420,2420,2420,2420,44
|
|
20240111,091400,85641330,2420,2420,2420,2420,12
|
|
20240111,091300,85612290,2420,2420,2420,2420,431
|
|
20240111,091200,84569270,2415,2415,2415,2415,1809
|
|
20240111,091100,80200535,2415,2415,2420,2415,4703
|
|
20240111,091000,68834200,2420,2420,2420,2415,3085
|
|
20240111,090900,61369415,2420,2425,2425,2420,6651
|
|
20240111,090800,45253190,2430,2430,2430,2425,1275
|
|
20240111,090700,42158110,2425,2420,2425,2420,1833
|
|
20240111,090600,37713090,2425,2420,2425,2420,106
|
|
20240111,090500,37456540,2420,2425,2425,2420,302
|
|
20240111,090400,36724700,2420,2435,2435,2420,1766
|
|
20240111,090300,32450290,2435,2420,2435,2420,1234
|
|
20240111,090200,29463030,2420,2425,2425,2420,5676
|
|
20240111,090100,15724855,2425,2425,2425,2425,1097
|
|
20240111,090000,13064630,2430,2430,2450,2425,5122
|