697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,203400,425968540,2195,2195,2195,2195,4446
|
|
20240111,203300,425968540,2195,2195,2195,2195,0
|
|
20240111,203200,425968540,2195,2195,2195,2195,0
|
|
20240111,203100,425968540,2195,2195,2195,2195,0
|
|
20240111,203000,425968540,2195,2195,2195,2195,0
|
|
20240111,202900,425968540,2195,2195,2195,2195,0
|
|
20240111,202800,425968540,2195,2195,2195,2195,0
|
|
20240111,202700,425968540,2195,2195,2195,2195,0
|
|
20240111,202600,425968540,2195,2195,2195,2195,0
|
|
20240111,202500,425968540,2195,2195,2195,2195,0
|
|
20240111,202400,425968540,2195,2195,2195,2195,0
|
|
20240111,202300,425968540,2195,2195,2195,2195,0
|
|
20240111,202200,425968540,2195,2195,2195,2195,0
|
|
20240111,202100,425968540,2195,2195,2195,2195,0
|
|
20240111,202000,425968540,2195,2195,2195,2195,0
|
|
20240111,201900,425968540,2195,2195,2195,2195,0
|
|
20240111,201800,425968540,2195,2195,2195,2195,0
|
|
20240111,201700,425968540,2195,2195,2195,2195,0
|
|
20240111,201600,425968540,2195,2195,2195,2195,0
|
|
20240111,201500,425968540,2195,2195,2195,2195,0
|
|
20240111,201400,425968540,2195,2195,2195,2195,0
|
|
20240111,201300,425968540,2195,2195,2195,2195,0
|
|
20240111,201200,425968540,2195,2195,2195,2195,0
|
|
20240111,201100,425968540,2195,2195,2195,2195,0
|
|
20240111,201000,425968540,2195,2195,2195,2195,0
|
|
20240111,200900,425968540,2195,2195,2195,2195,0
|
|
20240111,200800,425968540,2195,2195,2195,2195,0
|
|
20240111,200700,425968540,2195,2195,2195,2195,0
|
|
20240111,200600,425968540,2195,2195,2195,2195,0
|
|
20240111,200500,425968540,2195,2195,2195,2195,0
|
|
20240111,200400,425968540,2195,2195,2195,2195,4446
|
|
20240111,200300,425968540,2195,2195,2195,2195,0
|
|
20240111,200200,425968540,2195,2195,2195,2195,0
|
|
20240111,200100,425968540,2195,2195,2195,2195,0
|
|
20240111,200000,425968540,2195,2195,2195,2195,0
|
|
20240111,195900,425968540,2195,2195,2195,2195,0
|
|
20240111,195800,425968540,2195,2195,2195,2195,0
|
|
20240111,195700,425968540,2195,2195,2195,2195,0
|
|
20240111,195600,425968540,2195,2195,2195,2195,0
|
|
20240111,195500,425968540,2195,2195,2195,2195,0
|
|
20240111,195400,425968540,2195,2195,2195,2195,0
|
|
20240111,195300,425968540,2195,2195,2195,2195,0
|
|
20240111,195200,425968540,2195,2195,2195,2195,0
|
|
20240111,195100,425968540,2195,2195,2195,2195,0
|
|
20240111,195000,425968540,2195,2195,2195,2195,0
|
|
20240111,194900,425968540,2195,2195,2195,2195,0
|
|
20240111,194800,425968540,2195,2195,2195,2195,0
|
|
20240111,194700,425968540,2195,2195,2195,2195,0
|
|
20240111,194600,425968540,2195,2195,2195,2195,0
|
|
20240111,194500,425968540,2195,2195,2195,2195,0
|
|
20240111,194400,425968540,2195,2195,2195,2195,0
|
|
20240111,194300,425968540,2195,2195,2195,2195,0
|
|
20240111,194200,425968540,2195,2195,2195,2195,0
|
|
20240111,194100,425968540,2195,2195,2195,2195,0
|
|
20240111,194000,425968540,2195,2195,2195,2195,0
|
|
20240111,193900,425968540,2195,2195,2195,2195,0
|
|
20240111,193800,425968540,2195,2195,2195,2195,0
|
|
20240111,193700,425968540,2195,2195,2195,2195,0
|
|
20240111,193600,425968540,2195,2195,2195,2195,0
|
|
20240111,193500,425968540,2195,2195,2195,2195,0
|
|
20240111,193400,425968540,2195,2195,2195,2195,4446
|
|
20240111,193300,425968540,2195,2195,2195,2195,0
|
|
20240111,193200,425968540,2195,2195,2195,2195,0
|
|
20240111,193100,425968540,2195,2195,2195,2195,0
|
|
20240111,193000,425968540,2195,2195,2195,2195,0
|
|
20240111,192900,425968540,2195,2195,2195,2195,0
|
|
20240111,192800,425968540,2195,2195,2195,2195,0
|
|
20240111,192700,425968540,2195,2195,2195,2195,0
|
|
20240111,192600,425968540,2195,2195,2195,2195,0
|
|
20240111,192500,425968540,2195,2195,2195,2195,0
|
|
20240111,192400,425968540,2195,2195,2195,2195,0
|
|
20240111,192300,425968540,2195,2195,2195,2195,0
|
|
20240111,192200,425968540,2195,2195,2195,2195,0
|
|
20240111,192100,425968540,2195,2195,2195,2195,0
|
|
20240111,192000,425968540,2195,2195,2195,2195,0
|
|
20240111,191900,425968540,2195,2195,2195,2195,0
|
|
20240111,191800,425968540,2195,2195,2195,2195,0
|
|
20240111,191700,425968540,2195,2195,2195,2195,0
|
|
20240111,191600,425968540,2195,2195,2195,2195,0
|
|
20240111,191500,425968540,2195,2195,2195,2195,0
|
|
20240111,191400,425968540,2195,2195,2195,2195,0
|
|
20240111,191300,425968540,2195,2195,2195,2195,0
|
|
20240111,191200,425968540,2195,2195,2195,2195,0
|
|
20240111,191100,425968540,2195,2195,2195,2195,0
|
|
20240111,191000,425968540,2195,2195,2195,2195,0
|
|
20240111,190900,425968540,2195,2195,2195,2195,0
|
|
20240111,190800,425968540,2195,2195,2195,2195,0
|
|
20240111,190700,425968540,2195,2195,2195,2195,0
|
|
20240111,190600,425968540,2195,2195,2195,2195,0
|
|
20240111,190500,425968540,2195,2195,2195,2195,0
|
|
20240111,190400,425968540,2195,2195,2195,2195,4446
|
|
20240111,190300,425968540,2195,2195,2195,2195,0
|
|
20240111,190200,425968540,2195,2195,2195,2195,0
|
|
20240111,190100,425968540,2195,2195,2195,2195,0
|
|
20240111,190000,425968540,2195,2195,2195,2195,0
|
|
20240111,185900,425968540,2195,2195,2195,2195,0
|
|
20240111,185800,425968540,2195,2195,2195,2195,0
|
|
20240111,185700,425968540,2195,2195,2195,2195,0
|
|
20240111,185600,425968540,2195,2195,2195,2195,0
|
|
20240111,185500,425968540,2195,2195,2195,2195,0
|
|
20240111,185400,425968540,2195,2195,2195,2195,0
|
|
20240111,185300,425968540,2195,2195,2195,2195,0
|
|
20240111,185200,425968540,2195,2195,2195,2195,0
|
|
20240111,185100,425968540,2195,2195,2195,2195,0
|
|
20240111,185000,425968540,2195,2195,2195,2195,0
|
|
20240111,184900,425968540,2195,2195,2195,2195,0
|
|
20240111,184800,425968540,2195,2195,2195,2195,0
|
|
20240111,184700,425968540,2195,2195,2195,2195,0
|
|
20240111,184600,425968540,2195,2195,2195,2195,0
|
|
20240111,184500,425968540,2195,2195,2195,2195,0
|
|
20240111,184400,425968540,2195,2195,2195,2195,0
|
|
20240111,184300,425968540,2195,2195,2195,2195,0
|
|
20240111,184200,425968540,2195,2195,2195,2195,0
|
|
20240111,184100,425968540,2195,2195,2195,2195,0
|
|
20240111,184000,425968540,2195,2195,2195,2195,0
|
|
20240111,183900,425968540,2195,2195,2195,2195,0
|
|
20240111,183800,425968540,2195,2195,2195,2195,0
|
|
20240111,183700,425968540,2195,2195,2195,2195,0
|
|
20240111,183600,425968540,2195,2195,2195,2195,0
|
|
20240111,183500,425968540,2195,2195,2195,2195,0
|
|
20240111,183400,425968540,2195,2195,2195,2195,4446
|
|
20240111,183300,425968540,2195,2195,2195,2195,0
|
|
20240111,183200,425968540,2195,2195,2195,2195,0
|
|
20240111,183100,425968540,2195,2195,2195,2195,0
|
|
20240111,183000,425968540,2195,2195,2195,2195,0
|
|
20240111,182900,425968540,2195,2195,2195,2195,0
|
|
20240111,182800,425968540,2195,2195,2195,2195,0
|
|
20240111,182700,425968540,2195,2195,2195,2195,0
|
|
20240111,182600,425968540,2195,2195,2195,2195,0
|
|
20240111,182500,425968540,2195,2195,2195,2195,0
|
|
20240111,182400,425968540,2195,2195,2195,2195,0
|
|
20240111,182300,425968540,2195,2195,2195,2195,0
|
|
20240111,182200,425968540,2195,2195,2195,2195,0
|
|
20240111,182100,425968540,2195,2195,2195,2195,0
|
|
20240111,182000,425968540,2195,2195,2195,2195,0
|
|
20240111,181900,425968540,2195,2195,2195,2195,0
|
|
20240111,181800,425968540,2195,2195,2195,2195,0
|
|
20240111,181700,425968540,2195,2195,2195,2195,0
|
|
20240111,181600,425968540,2195,2195,2195,2195,0
|
|
20240111,181500,425968540,2195,2195,2195,2195,0
|
|
20240111,181400,425968540,2195,2195,2195,2195,0
|
|
20240111,181300,425968540,2195,2195,2195,2195,0
|
|
20240111,181200,425968540,2195,2195,2195,2195,0
|
|
20240111,181100,425968540,2195,2195,2195,2195,0
|
|
20240111,181000,425968540,2195,2195,2195,2195,0
|
|
20240111,180900,425968540,2195,2195,2195,2195,0
|
|
20240111,180800,425968540,2195,2195,2195,2195,0
|
|
20240111,180700,425968540,2195,2195,2195,2195,0
|
|
20240111,180600,425968540,2195,2195,2195,2195,0
|
|
20240111,180500,425968540,2195,2195,2195,2195,0
|
|
20240111,180400,425968540,2195,2195,2195,2195,4446
|
|
20240111,180300,425968540,2195,2195,2195,2195,0
|
|
20240111,180200,425968540,2195,2195,2195,2195,0
|
|
20240111,180100,425968540,2195,2195,2195,2195,0
|
|
20240111,180000,425968540,2195,2195,2195,2195,0
|
|
20240111,175900,425968540,2195,2195,2195,2195,0
|
|
20240111,175800,425968540,2195,2195,2195,2195,0
|
|
20240111,175700,425968540,2195,2195,2195,2195,0
|
|
20240111,175600,425968540,2195,2195,2195,2195,0
|
|
20240111,175500,425968540,2195,2195,2195,2195,0
|
|
20240111,175400,425968540,2195,2195,2195,2195,0
|
|
20240111,175300,425968540,2195,2195,2195,2195,0
|
|
20240111,175200,425968540,2195,2195,2195,2195,0
|
|
20240111,175100,425968540,2195,2195,2195,2195,0
|
|
20240111,175000,425968540,2195,2195,2195,2195,0
|
|
20240111,174900,425968540,2195,2195,2195,2195,0
|
|
20240111,174800,425968540,2195,2195,2195,2195,0
|
|
20240111,174700,425968540,2195,2195,2195,2195,0
|
|
20240111,174600,425968540,2195,2195,2195,2195,0
|
|
20240111,174500,425968540,2195,2195,2195,2195,0
|
|
20240111,174400,425968540,2195,2195,2195,2195,0
|
|
20240111,174300,425968540,2195,2195,2195,2195,0
|
|
20240111,174200,425968540,2195,2195,2195,2195,0
|
|
20240111,174100,425968540,2195,2195,2195,2195,0
|
|
20240111,174000,425968540,2195,2195,2195,2195,0
|
|
20240111,173900,425968540,2195,2195,2195,2195,0
|
|
20240111,173800,425968540,2195,2195,2195,2195,0
|
|
20240111,173700,425968540,2195,2195,2195,2195,0
|
|
20240111,173600,425968540,2195,2195,2195,2195,0
|
|
20240111,173500,425968540,2195,2195,2195,2195,0
|
|
20240111,173400,425968540,2195,2195,2195,2195,4446
|
|
20240111,173300,425968540,2195,2195,2195,2195,0
|
|
20240111,173200,425968540,2195,2195,2195,2195,0
|
|
20240111,173100,425968540,2195,2195,2195,2195,0
|
|
20240111,173000,425968540,2195,2195,2195,2195,0
|
|
20240111,172900,425968540,2195,2195,2195,2195,0
|
|
20240111,172800,425968540,2195,2195,2195,2195,0
|
|
20240111,172700,425968540,2195,2195,2195,2195,0
|
|
20240111,172600,425968540,2195,2195,2195,2195,0
|
|
20240111,172500,425968540,2195,2195,2195,2195,0
|
|
20240111,172400,425968540,2195,2195,2195,2195,0
|
|
20240111,172300,425968540,2195,2195,2195,2195,0
|
|
20240111,172200,425968540,2195,2195,2195,2195,0
|
|
20240111,172100,425968540,2195,2195,2195,2195,0
|
|
20240111,172000,425968540,2195,2195,2195,2195,0
|
|
20240111,171900,425968540,2195,2195,2195,2195,0
|
|
20240111,171800,425968540,2195,2195,2195,2195,0
|
|
20240111,171700,425968540,2195,2195,2195,2195,0
|
|
20240111,171600,425968540,2195,2195,2195,2195,0
|
|
20240111,171500,425968540,2195,2195,2195,2195,0
|
|
20240111,171400,425968540,2195,2195,2195,2195,0
|
|
20240111,171300,425968540,2195,2195,2195,2195,0
|
|
20240111,171200,425968540,2195,2195,2195,2195,0
|
|
20240111,171100,425968540,2195,2195,2195,2195,0
|
|
20240111,171000,425968540,2195,2195,2195,2195,0
|
|
20240111,170900,425968540,2195,2195,2195,2195,0
|
|
20240111,170800,425968540,2195,2195,2195,2195,0
|
|
20240111,170700,425968540,2195,2195,2195,2195,0
|
|
20240111,170600,425968540,2195,2195,2195,2195,0
|
|
20240111,170500,425968540,2195,2195,2195,2195,0
|
|
20240111,170400,425968540,2195,2195,2195,2195,4446
|
|
20240111,170300,425968540,2195,2195,2195,2195,0
|
|
20240111,170200,425968540,2195,2195,2195,2195,0
|
|
20240111,170100,425968540,2195,2195,2195,2195,0
|
|
20240111,170000,425968540,2195,2195,2195,2195,0
|
|
20240111,165900,425968540,2195,2195,2195,2195,0
|
|
20240111,165800,425968540,2195,2195,2195,2195,0
|
|
20240111,165700,425968540,2195,2195,2195,2195,0
|
|
20240111,165600,425968540,2195,2195,2195,2195,0
|
|
20240111,165500,425968540,2195,2195,2195,2195,0
|
|
20240111,165400,425968540,2195,2195,2195,2195,0
|
|
20240111,165300,425968540,2195,2195,2195,2195,0
|
|
20240111,165200,425968540,2195,2195,2195,2195,0
|
|
20240111,165100,425968540,2195,2195,2195,2195,0
|
|
20240111,165000,425968540,2195,2195,2195,2195,0
|
|
20240111,164900,425968540,2195,2195,2195,2195,0
|
|
20240111,164800,425968540,2195,2195,2195,2195,0
|
|
20240111,164700,425968540,2195,2195,2195,2195,0
|
|
20240111,164600,425968540,2195,2195,2195,2195,0
|
|
20240111,164500,425968540,2195,2195,2195,2195,0
|
|
20240111,164400,425968540,2195,2195,2195,2195,0
|
|
20240111,164300,425968540,2195,2195,2195,2195,0
|
|
20240111,164200,425968540,2195,2195,2195,2195,0
|
|
20240111,164100,425968540,2195,2195,2195,2195,0
|
|
20240111,164000,425968540,2195,2195,2195,2195,0
|
|
20240111,163900,425968540,2195,2195,2195,2195,0
|
|
20240111,163800,425968540,2195,2195,2195,2195,0
|
|
20240111,163700,425968540,2195,2195,2195,2195,0
|
|
20240111,163600,425968540,2195,2195,2195,2195,0
|
|
20240111,163500,425968540,2195,2195,2195,2195,0
|
|
20240111,163400,425968540,2195,2195,2195,2195,4446
|
|
20240111,163300,425968540,2195,2195,2195,2195,0
|
|
20240111,163200,425968540,2195,2195,2195,2195,0
|
|
20240111,163100,425968540,2195,2195,2195,2195,0
|
|
20240111,163000,425968540,2195,2195,2195,2195,0
|
|
20240111,162900,425968540,2195,2195,2195,2195,0
|
|
20240111,162800,425968540,2195,2195,2195,2195,0
|
|
20240111,162700,425968540,2195,2195,2195,2195,0
|
|
20240111,162600,425968540,2195,2195,2195,2195,0
|
|
20240111,162500,425968540,2195,2195,2195,2195,0
|
|
20240111,162400,425968540,2195,2195,2195,2195,0
|
|
20240111,162300,425968540,2195,2195,2195,2195,0
|
|
20240111,162200,425968540,2195,2195,2195,2195,0
|
|
20240111,162100,425968540,2195,2195,2195,2195,0
|
|
20240111,162000,425968540,2195,2195,2195,2195,0
|
|
20240111,161900,425968540,2195,2195,2195,2195,0
|
|
20240111,161800,425968540,2195,2195,2195,2195,0
|
|
20240111,161700,425968540,2195,2195,2195,2195,0
|
|
20240111,161600,425968540,2195,2195,2195,2195,0
|
|
20240111,161500,425968540,2195,2195,2195,2195,0
|
|
20240111,161400,425968540,2195,2195,2195,2195,0
|
|
20240111,161300,425968540,2195,2195,2195,2195,0
|
|
20240111,161200,425968540,2195,2195,2195,2195,0
|
|
20240111,161100,425968540,2195,2195,2195,2195,0
|
|
20240111,161000,425968540,2195,2195,2195,2195,0
|
|
20240111,160900,425968540,2195,2195,2195,2195,0
|
|
20240111,160800,425968540,2195,2195,2195,2195,0
|
|
20240111,160700,425968540,2195,2195,2195,2195,0
|
|
20240111,160600,425968540,2195,2195,2195,2195,0
|
|
20240111,160500,425968540,2195,2195,2195,2195,0
|
|
20240111,160400,425968540,2195,2195,2195,2195,4446
|
|
20240111,160300,425968540,2195,2195,2195,2195,0
|
|
20240111,160200,425968540,2195,2195,2195,2195,0
|
|
20240111,160100,425968540,2195,2195,2195,2195,0
|
|
20240111,160000,425968540,2195,2195,2195,2195,0
|
|
20240111,155900,425968540,2195,2195,2195,2195,0
|
|
20240111,155800,425968540,2195,2195,2195,2195,0
|
|
20240111,155700,425968540,2195,2195,2195,2195,0
|
|
20240111,155600,425968540,2195,2195,2195,2195,0
|
|
20240111,155500,425968540,2195,2195,2195,2195,0
|
|
20240111,155400,425968540,2195,2195,2195,2195,0
|
|
20240111,155300,425968540,2195,2195,2195,2195,0
|
|
20240111,155200,425968540,2195,2195,2195,2195,0
|
|
20240111,155100,425968540,2195,2195,2195,2195,0
|
|
20240111,155000,425968540,2195,2195,2195,2195,0
|
|
20240111,154900,425968540,2195,2195,2195,2195,0
|
|
20240111,154800,425968540,2195,2195,2195,2195,0
|
|
20240111,154700,425968540,2195,2195,2195,2195,0
|
|
20240111,154600,425968540,2195,2195,2195,2195,0
|
|
20240111,154500,425968540,2195,2195,2195,2195,0
|
|
20240111,154400,425968540,2195,2195,2195,2195,0
|
|
20240111,154300,425968540,2195,2195,2195,2195,0
|
|
20240111,154200,425968540,2195,2195,2195,2195,0
|
|
20240111,154100,425968540,2195,2195,2195,2195,0
|
|
20240111,154000,425968540,2195,2195,2195,2195,0
|
|
20240111,153900,425968540,2195,2195,2195,2195,0
|
|
20240111,153800,425968540,2195,2195,2195,2195,0
|
|
20240111,153700,425968540,2195,2195,2195,2195,0
|
|
20240111,153600,425968540,2195,2195,2195,2195,0
|
|
20240111,153500,425968540,2195,2195,2195,2195,0
|
|
20240111,153400,425968540,2195,2195,2195,2195,4446
|
|
20240111,153300,425968540,2195,2195,2195,2195,0
|
|
20240111,153200,425968540,2195,2195,2195,2195,0
|
|
20240111,153100,425968540,2195,2195,2195,2195,0
|
|
20240111,153000,425968540,2195,2195,2195,2195,4446
|
|
20240111,152900,416209570,2195,2195,2195,2195,0
|
|
20240111,152800,416209570,2195,2195,2195,2195,0
|
|
20240111,152700,416209570,2195,2195,2195,2195,0
|
|
20240111,152600,416209570,2195,2195,2195,2195,0
|
|
20240111,152500,416209570,2195,2195,2195,2195,0
|
|
20240111,152400,416209570,2195,2195,2195,2195,0
|
|
20240111,152300,416209570,2195,2195,2195,2195,0
|
|
20240111,152200,416209570,2195,2195,2195,2195,0
|
|
20240111,152100,416209570,2195,2195,2195,2195,0
|
|
20240111,152000,416209570,2195,2195,2195,2195,0
|
|
20240111,151900,416209570,2195,2180,2195,2180,651
|
|
20240111,151800,414785265,2170,2170,2180,2170,187
|
|
20240111,151700,414379465,2185,2185,2185,2185,0
|
|
20240111,151600,414379465,2185,2185,2185,2185,1
|
|
20240111,151500,414377280,2170,2185,2185,2170,4002
|
|
20240111,151400,405692565,2175,2185,2190,2175,4286
|
|
20240111,151300,396352470,2185,2185,2185,2185,0
|
|
20240111,151200,396352470,2185,2185,2185,2185,0
|
|
20240111,151100,396352470,2185,2185,2195,2185,4044
|
|
20240111,151000,387505145,2185,2185,2185,2185,0
|
|
20240111,150900,387505145,2185,2175,2185,2170,122
|
|
20240111,150800,387239875,2180,2180,2180,2180,395
|
|
20240111,150700,386378775,2190,2180,2190,2180,265
|
|
20240111,150600,385799815,2180,2180,2180,2180,470
|
|
20240111,150500,384775215,2185,2185,2185,2185,0
|
|
20240111,150400,384775215,2185,2185,2185,2185,1468
|
|
20240111,150300,381567635,2190,2190,2190,2190,2
|
|
20240111,150200,381563255,2195,2195,2195,2195,0
|
|
20240111,150100,381563255,2195,2185,2200,2180,16682
|
|
20240111,150000,345021000,2185,2185,2185,2185,1
|
|
20240111,145900,345018815,2185,2190,2190,2185,14906
|
|
20240111,145800,312399205,2190,2185,2190,2185,1306
|
|
20240111,145700,309545495,2185,2185,2190,2185,750
|
|
20240111,145600,307905135,2190,2185,2190,2180,3484
|
|
20240111,145500,300295135,2185,2165,2185,2165,2002
|
|
20240111,145400,295931470,2165,2180,2185,2165,3003
|
|
20240111,145300,289382730,2165,2165,2185,2160,2606
|
|
20240111,145200,283711055,2185,2155,2190,2155,5156
|
|
20240111,145100,272449815,2135,2140,2185,2135,3530
|
|
20240111,145000,264796220,2140,2140,2140,2140,0
|
|
20240111,144900,264796220,2140,2140,2140,2140,369
|
|
20240111,144800,264006560,2125,2125,2125,2125,0
|
|
20240111,144700,264006560,2125,2125,2125,2125,0
|
|
20240111,144600,264006560,2125,2125,2125,2125,0
|
|
20240111,144500,264006560,2125,2125,2125,2125,0
|
|
20240111,144400,264006560,2125,2125,2125,2125,0
|
|
20240111,144300,264006560,2125,2125,2125,2125,0
|
|
20240111,144200,264006560,2125,2125,2125,2125,0
|
|
20240111,144100,264006560,2125,2125,2125,2125,0
|
|
20240111,144000,264006560,2125,2125,2125,2125,0
|
|
20240111,143900,264006560,2125,2140,2140,2125,14
|
|
20240111,143800,263976660,2125,2125,2125,2125,2
|
|
20240111,143700,263972410,2125,2125,2125,2125,500
|
|
20240111,143600,262909910,2125,2125,2125,2125,0
|
|
20240111,143500,262909910,2125,2125,2125,2125,0
|
|
20240111,143400,262909910,2125,2135,2135,2125,1142
|
|
20240111,143300,260480665,2135,2135,2135,2135,0
|
|
20240111,143200,260480665,2135,2135,2135,2135,285
|
|
20240111,143100,259872190,2135,2135,2135,2135,0
|
|
20240111,143000,259872190,2135,2135,2135,2135,40
|
|
20240111,142900,259786790,2135,2140,2140,2135,118
|
|
20240111,142800,259534640,2155,2155,2155,2155,0
|
|
20240111,142700,259534640,2155,2155,2155,2155,1
|
|
20240111,142600,259532485,2140,2140,2140,2140,0
|
|
20240111,142500,259532485,2140,2140,2140,2140,1
|
|
20240111,142400,259530345,2155,2155,2155,2155,0
|
|
20240111,142300,259530345,2155,2155,2155,2155,0
|
|
20240111,142200,259530345,2155,2155,2155,2155,1
|
|
20240111,142100,259528190,2130,2130,2130,2130,0
|
|
20240111,142000,259528190,2130,2130,2160,2130,2393
|
|
20240111,141900,254379155,2125,2125,2125,2125,60
|
|
20240111,141800,254251655,2125,2125,2125,2125,46
|
|
20240111,141700,254153905,2130,2130,2130,2130,150
|
|
20240111,141600,253834405,2130,2130,2130,2130,0
|
|
20240111,141500,253834405,2130,2130,2130,2130,0
|
|
20240111,141400,253834405,2130,2130,2130,2130,0
|
|
20240111,141300,253834405,2130,2130,2130,2130,111
|
|
20240111,141200,253597975,2130,2130,2130,2130,0
|
|
20240111,141100,253597975,2130,2130,2130,2130,312
|
|
20240111,141000,252933415,2135,2135,2135,2135,32
|
|
20240111,140900,252865095,2135,2135,2135,2135,0
|
|
20240111,140800,252865095,2135,2135,2135,2135,0
|
|
20240111,140700,252865095,2135,2135,2135,2135,0
|
|
20240111,140600,252865095,2135,2135,2135,2135,0
|
|
20240111,140500,252865095,2135,2135,2135,2135,0
|
|
20240111,140400,252865095,2135,2135,2135,2135,0
|
|
20240111,140300,252865095,2135,2135,2135,2135,518
|
|
20240111,140200,251759165,2135,2135,2135,2135,0
|
|
20240111,140100,251759165,2135,2135,2135,2135,0
|
|
20240111,140000,251759165,2135,2135,2135,2135,0
|
|
20240111,135900,251759165,2135,2135,2135,2135,0
|
|
20240111,135800,251759165,2135,2135,2135,2135,0
|
|
20240111,135700,251759165,2135,2135,2135,2135,0
|
|
20240111,135600,251759165,2135,2135,2135,2135,0
|
|
20240111,135500,251759165,2135,2135,2135,2135,0
|
|
20240111,135400,251759165,2135,2135,2135,2135,0
|
|
20240111,135300,251759165,2135,2135,2135,2135,0
|
|
20240111,135200,251759165,2135,2135,2135,2135,0
|
|
20240111,135100,251759165,2135,2135,2135,2135,0
|
|
20240111,135000,251759165,2135,2135,2135,2135,0
|
|
20240111,134900,251759165,2135,2135,2135,2135,0
|
|
20240111,134800,251759165,2135,2135,2135,2135,0
|
|
20240111,134700,251759165,2135,2135,2135,2135,0
|
|
20240111,134600,251759165,2135,2135,2135,2135,0
|
|
20240111,134500,251759165,2135,2135,2135,2135,0
|
|
20240111,134400,251759165,2135,2135,2135,2135,0
|
|
20240111,134300,251759165,2135,2135,2135,2135,0
|
|
20240111,134200,251759165,2135,2135,2135,2135,0
|
|
20240111,134100,251759165,2135,2135,2135,2135,0
|
|
20240111,134000,251759165,2135,2140,2140,2135,719
|
|
20240111,133900,250220600,2145,2145,2145,2145,0
|
|
20240111,133800,250220600,2145,2145,2145,2145,0
|
|
20240111,133700,250220600,2145,2145,2145,2145,0
|
|
20240111,133600,250220600,2145,2145,2145,2145,0
|
|
20240111,133500,250220600,2145,2145,2145,2145,50
|
|
20240111,133400,250113350,2145,2145,2145,2145,0
|
|
20240111,133300,250113350,2145,2145,2145,2145,32
|
|
20240111,133200,250044710,2140,2140,2140,2140,2000
|
|
20240111,133100,245764710,2140,2140,2140,2140,0
|
|
20240111,133000,245764710,2140,2140,2140,2140,0
|
|
20240111,132900,245764710,2140,2140,2140,2140,0
|
|
20240111,132800,245764710,2140,2140,2140,2140,0
|
|
20240111,132700,245764710,2140,2140,2140,2140,0
|
|
20240111,132600,245764710,2140,2140,2140,2140,0
|
|
20240111,132500,245764710,2140,2140,2140,2140,0
|
|
20240111,132400,245764710,2140,2140,2140,2140,129
|
|
20240111,132300,245488650,2135,2135,2135,2135,0
|
|
20240111,132200,245488650,2135,2135,2135,2135,0
|
|
20240111,132100,245488650,2135,2135,2135,2135,0
|
|
20240111,132000,245488650,2135,2135,2135,2135,0
|
|
20240111,131900,245488650,2135,2135,2135,2135,0
|
|
20240111,131800,245488650,2135,2135,2135,2135,0
|
|
20240111,131700,245488650,2135,2135,2135,2135,0
|
|
20240111,131600,245488650,2135,2140,2140,2135,400
|
|
20240111,131500,244634150,2140,2140,2140,2140,0
|
|
20240111,131400,244634150,2140,2140,2140,2140,0
|
|
20240111,131300,244634150,2140,2140,2140,2140,100
|
|
20240111,131200,244420150,2130,2130,2130,2130,9
|
|
20240111,131100,244400980,2140,2140,2140,2140,301
|
|
20240111,131000,243756840,2130,2130,2130,2130,0
|
|
20240111,130900,243756840,2130,2130,2130,2130,0
|
|
20240111,130800,243756840,2130,2130,2130,2130,0
|
|
20240111,130700,243756840,2130,2130,2130,2130,0
|
|
20240111,130600,243756840,2130,2130,2130,2130,0
|
|
20240111,130500,243756840,2130,2130,2130,2130,0
|
|
20240111,130400,243756840,2130,2130,2130,2130,0
|
|
20240111,130300,243756840,2130,2130,2130,2130,0
|
|
20240111,130200,243756840,2130,2130,2130,2130,1000
|
|
20240111,130100,241626840,2130,2130,2130,2130,3000
|
|
20240111,130000,235236840,2130,2130,2130,2130,0
|
|
20240111,125900,235236840,2130,2130,2130,2130,0
|
|
20240111,125800,235236840,2130,2130,2130,2130,0
|
|
20240111,125700,235236840,2130,2130,2130,2130,1
|
|
20240111,125600,235234710,2130,2130,2130,2130,0
|
|
20240111,125500,235234710,2130,2130,2130,2130,0
|
|
20240111,125400,235234710,2130,2130,2130,2130,9
|
|
20240111,125300,235215540,2140,2140,2140,2140,0
|
|
20240111,125200,235215540,2140,2140,2140,2140,100
|
|
20240111,125100,235001540,2135,2135,2135,2135,100
|
|
20240111,125000,234788040,2135,2135,2135,2135,2151
|
|
20240111,124900,230195655,2135,2135,2135,2135,0
|
|
20240111,124800,230195655,2135,2130,2135,2130,1733
|
|
20240111,124700,226503920,2130,2130,2130,2130,0
|
|
20240111,124600,226503920,2130,2130,2130,2130,0
|
|
20240111,124500,226503920,2130,2130,2130,2130,100
|
|
20240111,124400,226290920,2130,2125,2130,2125,353
|
|
20240111,124300,225540420,2120,2120,2120,2120,0
|
|
20240111,124200,225540420,2120,2120,2120,2120,0
|
|
20240111,124100,225540420,2120,2120,2120,2120,0
|
|
20240111,124000,225540420,2120,2120,2120,2120,237
|
|
20240111,123900,225037980,2115,2115,2115,2115,0
|
|
20240111,123800,225037980,2115,2115,2115,2115,248
|
|
20240111,123700,224513460,2115,2115,2115,2115,0
|
|
20240111,123600,224513460,2115,2110,2115,2110,6319
|
|
20240111,123500,211172625,2110,2110,2110,2110,0
|
|
20240111,123400,211172625,2110,2110,2110,2110,1
|
|
20240111,123300,211170515,2110,2110,2110,2110,0
|
|
20240111,123200,211170515,2110,2110,2110,2110,750
|
|
20240111,123100,209588015,2110,2110,2110,2110,1781
|
|
20240111,123000,205830105,2110,2110,2110,2110,2073
|
|
20240111,122900,201456075,2115,2115,2115,2115,0
|
|
20240111,122800,201456075,2115,2115,2115,2115,0
|
|
20240111,122700,201456075,2115,2115,2115,2115,3
|
|
20240111,122600,201449730,2115,2115,2115,2115,0
|
|
20240111,122500,201449730,2115,2115,2115,2115,0
|
|
20240111,122400,201449730,2115,2115,2115,2115,0
|
|
20240111,122300,201449730,2115,2115,2115,2115,0
|
|
20240111,122200,201449730,2115,2110,2115,2110,109
|
|
20240111,122100,201219240,2110,2110,2110,2110,249
|
|
20240111,122000,200693850,2110,2110,2110,2110,0
|
|
20240111,121900,200693850,2110,2110,2110,2110,100
|
|
20240111,121800,200482850,2105,2105,2105,2105,0
|
|
20240111,121700,200482850,2105,2110,2110,2105,1809
|
|
20240111,121600,196674185,2105,2105,2105,2105,0
|
|
20240111,121500,196674185,2105,2105,2105,2105,0
|
|
20240111,121400,196674185,2105,2105,2105,2105,0
|
|
20240111,121300,196674185,2105,2110,2110,2105,2021
|
|
20240111,121200,192419915,2110,2110,2110,2110,1930
|
|
20240111,121100,188347615,2110,2115,2115,2110,6986
|
|
20240111,121000,173602255,2115,2115,2115,2115,0
|
|
20240111,120900,173602255,2115,2115,2115,2115,0
|
|
20240111,120800,173602255,2115,2115,2115,2115,0
|
|
20240111,120700,173602255,2115,2115,2115,2115,0
|
|
20240111,120600,173602255,2115,2115,2115,2115,150
|
|
20240111,120500,173285005,2120,2120,2120,2120,1
|
|
20240111,120400,173282885,2120,2120,2120,2120,0
|
|
20240111,120300,173282885,2120,2120,2120,2120,0
|
|
20240111,120200,173282885,2120,2120,2120,2120,20
|
|
20240111,120100,173240485,2125,2125,2125,2125,0
|
|
20240111,120000,173240485,2125,2125,2125,2125,0
|
|
20240111,115900,173240485,2125,2125,2125,2125,0
|
|
20240111,115800,173240485,2125,2125,2125,2125,23
|
|
20240111,115700,173191610,2125,2125,2125,2125,0
|
|
20240111,115600,173191610,2125,2125,2125,2125,0
|
|
20240111,115500,173191610,2125,2125,2125,2125,0
|
|
20240111,115400,173191610,2125,2115,2125,2115,50
|
|
20240111,115300,173085460,2125,2125,2125,2125,1800
|
|
20240111,115200,169260460,2125,2125,2125,2125,0
|
|
20240111,115100,169260460,2125,2125,2125,2125,0
|
|
20240111,115000,169260460,2125,2125,2125,2125,0
|
|
20240111,114900,169260460,2125,2125,2125,2125,0
|
|
20240111,114800,169260460,2125,2125,2125,2125,0
|
|
20240111,114700,169260460,2125,2125,2125,2125,0
|
|
20240111,114600,169260460,2125,2125,2125,2125,0
|
|
20240111,114500,169260460,2125,2115,2125,2115,17
|
|
20240111,114400,169224495,2115,2115,2115,2115,0
|
|
20240111,114300,169224495,2115,2115,2115,2115,0
|
|
20240111,114200,169224495,2115,2115,2115,2115,0
|
|
20240111,114100,169224495,2115,2115,2115,2115,0
|
|
20240111,114000,169224495,2115,2115,2115,2115,0
|
|
20240111,113900,169224495,2115,2115,2115,2115,0
|
|
20240111,113800,169224495,2115,2115,2115,2115,0
|
|
20240111,113700,169224495,2115,2120,2120,2115,229
|
|
20240111,113600,168740155,2120,2120,2120,2120,0
|
|
20240111,113500,168740155,2120,2120,2120,2120,4
|
|
20240111,113400,168731675,2115,2115,2115,2115,0
|
|
20240111,113300,168731675,2115,2115,2115,2115,2001
|
|
20240111,113200,164499560,2115,2115,2115,2115,0
|
|
20240111,113100,164499560,2115,2115,2115,2115,0
|
|
20240111,113000,164499560,2115,2115,2115,2115,0
|
|
20240111,112900,164499560,2115,2115,2115,2115,0
|
|
20240111,112800,164499560,2115,2115,2115,2115,1
|
|
20240111,112700,164497445,2125,2125,2125,2125,0
|
|
20240111,112600,164497445,2125,2125,2125,2125,3
|
|
20240111,112500,164491070,2125,2125,2125,2125,103
|
|
20240111,112400,164272195,2125,2125,2125,2125,2
|
|
20240111,112300,164267945,2120,2120,2120,2120,0
|
|
20240111,112200,164267945,2120,2120,2120,2120,8
|
|
20240111,112100,164250985,2120,2120,2120,2120,0
|
|
20240111,112000,164250985,2120,2120,2120,2120,0
|
|
20240111,111900,164250985,2120,2120,2120,2120,0
|
|
20240111,111800,164250985,2120,2120,2120,2120,2
|
|
20240111,111700,164246745,2120,2120,2120,2120,0
|
|
20240111,111600,164246745,2120,2120,2120,2120,0
|
|
20240111,111500,164246745,2120,2120,2120,2120,1
|
|
20240111,111400,164244625,2115,2115,2115,2115,0
|
|
20240111,111300,164244625,2115,2115,2115,2115,0
|
|
20240111,111200,164244625,2115,2115,2115,2115,0
|
|
20240111,111100,164244625,2115,2115,2115,2115,300
|
|
20240111,111000,163610125,2115,2115,2115,2115,0
|
|
20240111,110900,163610125,2115,2115,2115,2115,641
|
|
20240111,110800,162254410,2110,2110,2110,2110,0
|
|
20240111,110700,162254410,2110,2110,2110,2110,0
|
|
20240111,110600,162254410,2110,2110,2110,2110,0
|
|
20240111,110500,162254410,2110,2110,2110,2110,0
|
|
20240111,110400,162254410,2110,2115,2115,2110,1602
|
|
20240111,110300,158870185,2115,2115,2115,2115,1
|
|
20240111,110200,158868070,2115,2115,2115,2115,0
|
|
20240111,110100,158868070,2115,2120,2120,2115,803
|
|
20240111,110000,157169715,2125,2125,2125,2125,2
|
|
20240111,105900,157165465,2115,2130,2130,2115,3
|
|
20240111,105800,157159090,2130,2130,2130,2130,0
|
|
20240111,105700,157159090,2130,2130,2130,2130,0
|
|
20240111,105600,157159090,2130,2130,2130,2130,2
|
|
20240111,105500,157154830,2110,2110,2110,2110,487
|
|
20240111,105400,156127260,2110,2110,2110,2110,0
|
|
20240111,105300,156127260,2110,2120,2120,2110,1846
|
|
20240111,105200,152224280,2120,2125,2125,2120,979
|
|
20240111,105100,150146130,2130,2130,2130,2130,0
|
|
20240111,105000,150146130,2130,2130,2130,2130,1
|
|
20240111,104900,150144000,2115,2115,2115,2115,0
|
|
20240111,104800,150144000,2115,2120,2120,2115,1000
|
|
20240111,104700,148025335,2125,2125,2125,2125,0
|
|
20240111,104600,148025335,2125,2125,2125,2125,500
|
|
20240111,104500,146962835,2130,2130,2130,2130,922
|
|
20240111,104400,144998975,2125,2125,2125,2125,143
|
|
20240111,104300,144695100,2120,2120,2120,2120,0
|
|
20240111,104200,144695100,2120,2120,2120,2120,0
|
|
20240111,104100,144695100,2120,2120,2120,2120,0
|
|
20240111,104000,144695100,2120,2120,2120,2120,0
|
|
20240111,103900,144695100,2120,2120,2120,2120,2
|
|
20240111,103800,144690860,2120,2120,2120,2120,6
|
|
20240111,103700,144678140,2120,2120,2120,2120,73
|
|
20240111,103600,144523380,2115,2115,2115,2115,0
|
|
20240111,103500,144523380,2115,2115,2115,2115,383
|
|
20240111,103400,143713335,2110,2110,2110,2110,0
|
|
20240111,103300,143713335,2110,2110,2110,2105,153
|
|
20240111,103200,143390670,2110,2110,2110,2110,924
|
|
20240111,103100,141441030,2115,2115,2115,2115,0
|
|
20240111,103000,141441030,2115,2115,2115,2115,3
|
|
20240111,102900,141434685,2110,2110,2110,2110,0
|
|
20240111,102800,141434685,2110,2110,2110,2110,0
|
|
20240111,102700,141434685,2110,2110,2110,2110,2000
|
|
20240111,102600,137214685,2110,2110,2110,2110,0
|
|
20240111,102500,137214685,2110,2110,2110,2110,0
|
|
20240111,102400,137214685,2110,2110,2110,2110,0
|
|
20240111,102300,137214685,2110,2110,2110,2110,0
|
|
20240111,102200,137214685,2110,2110,2110,2110,0
|
|
20240111,102100,137214685,2110,2110,2110,2110,0
|
|
20240111,102000,137214685,2110,2110,2110,2110,11
|
|
20240111,101900,137191475,2110,2110,2110,2110,0
|
|
20240111,101800,137191475,2110,2110,2110,2110,504
|
|
20240111,101700,136128035,2110,2110,2110,2110,1161
|
|
20240111,101600,133678325,2115,2115,2115,2115,0
|
|
20240111,101500,133678325,2115,2115,2115,2115,0
|
|
20240111,101400,133678325,2115,2115,2115,2115,0
|
|
20240111,101300,133678325,2115,2115,2115,2115,0
|
|
20240111,101200,133678325,2115,2130,2130,2115,1250
|
|
20240111,101100,131030825,2130,2120,2130,2120,1411
|
|
20240111,101000,128037005,2125,2120,2125,2120,479
|
|
20240111,100900,127019255,2110,2110,2110,2110,400
|
|
20240111,100800,126175255,2105,2105,2105,2105,12
|
|
20240111,100700,126149995,2105,2105,2105,2105,0
|
|
20240111,100600,126149995,2105,2105,2105,2105,1160
|
|
20240111,100500,123708195,2110,2115,2115,2110,696
|
|
20240111,100400,122239630,2115,2115,2115,2115,0
|
|
20240111,100300,122239630,2115,2115,2115,2115,0
|
|
20240111,100200,122239630,2115,2115,2120,2115,293
|
|
20240111,100100,121619755,2115,2105,2115,2105,1442
|
|
20240111,100000,118578275,2105,2105,2105,2105,626
|
|
20240111,095900,117260545,2105,2105,2105,2105,848
|
|
20240111,095800,115475505,2105,2105,2105,2105,0
|
|
20240111,095700,115475505,2105,2105,2105,2105,100
|
|
20240111,095600,115265005,2105,2105,2105,2105,0
|
|
20240111,095500,115265005,2105,2105,2105,2105,1000
|
|
20240111,095400,113160005,2110,2110,2110,2110,0
|
|
20240111,095300,113160005,2110,2110,2110,2110,85
|
|
20240111,095200,112980655,2110,2110,2110,2110,0
|
|
20240111,095100,112980655,2110,2110,2110,2110,1000
|
|
20240111,095000,110870655,2110,2110,2110,2110,1
|
|
20240111,094900,110868545,2110,2110,2110,2110,0
|
|
20240111,094800,110868545,2110,2110,2110,2110,0
|
|
20240111,094700,110868545,2110,2105,2110,2105,17
|
|
20240111,094600,110832715,2105,2105,2105,2105,29
|
|
20240111,094500,110771670,2105,2105,2105,2105,183
|
|
20240111,094400,110386455,2105,2105,2105,2105,635
|
|
20240111,094300,109049780,2110,2105,2110,2105,1645
|
|
20240111,094200,105586650,2100,2105,2105,2100,1432
|
|
20240111,094100,102572790,2110,2105,2110,2105,110
|
|
20240111,094000,102341190,2110,2105,2110,2105,219
|
|
20240111,093900,101880150,2105,2110,2110,2105,102
|
|
20240111,093800,101665430,2110,2110,2110,2110,256
|
|
20240111,093700,101125270,2105,2105,2105,2105,50
|
|
20240111,093600,101020020,2105,2105,2105,2105,434
|
|
20240111,093500,100106450,2110,2110,2110,2110,0
|
|
20240111,093400,100106450,2110,2110,2110,2110,0
|
|
20240111,093300,100106450,2110,2105,2110,2105,1280
|
|
20240111,093200,97411630,2100,2100,2100,2100,1
|
|
20240111,093100,97409530,2100,2100,2100,2100,52
|
|
20240111,093000,97300330,2105,2105,2105,2105,0
|
|
20240111,092900,97300330,2105,2105,2105,2105,7
|
|
20240111,092800,97285595,2100,2100,2100,2100,1730
|
|
20240111,092700,93652595,2115,2115,2115,2115,1
|
|
20240111,092600,93650480,2100,2105,2105,2100,600
|
|
20240111,092500,92390470,2105,2100,2110,2095,596
|
|
20240111,092400,91138600,2110,2100,2110,2100,101
|
|
20240111,092300,90926490,2100,2105,2105,2100,975
|
|
20240111,092200,88878745,2110,2110,2110,2110,40
|
|
20240111,092100,88794345,2110,2110,2110,2110,12
|
|
20240111,092000,88769025,2115,2115,2115,2115,0
|
|
20240111,091900,88769025,2115,2115,2115,2115,0
|
|
20240111,091800,88769025,2115,2115,2115,2115,0
|
|
20240111,091700,88769025,2115,2115,2115,2115,1000
|
|
20240111,091600,86654025,2115,2105,2115,2105,525
|
|
20240111,091500,85548890,2110,2110,2110,2110,150
|
|
20240111,091400,85232390,2110,2110,2110,2110,0
|
|
20240111,091300,85232390,2110,2115,2115,2110,999
|
|
20240111,091200,83124380,2100,2125,2125,2100,6585
|
|
20240111,091100,69253285,2105,2110,2110,2105,372
|
|
20240111,091000,68468475,2110,2110,2110,2110,1000
|
|
20240111,090900,66358475,2110,2110,2110,2110,0
|
|
20240111,090800,66358475,2110,2125,2125,2110,5696
|
|
20240111,090700,54335550,2130,2135,2140,2100,16303
|
|
20240111,090600,19861450,2140,2145,2145,2140,502
|
|
20240111,090500,18787165,2150,2155,2155,2150,8
|
|
20240111,090400,18769950,2160,2160,2160,2150,1183
|
|
20240111,090300,16214785,2170,2145,2170,2145,2080
|
|
20240111,090200,11751580,2145,2150,2150,2145,1601
|
|
20240111,090100,8312430,2170,2160,2170,2150,3279
|
|
20240111,090000,1252175,2155,2180,2180,2150,580
|