654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195100,84963980,2510,2510,2510,2510,1287
|
|
20240112,195000,84963980,2510,2510,2510,2510,0
|
|
20240112,194900,84963980,2510,2510,2510,2510,0
|
|
20240112,194800,84963980,2510,2510,2510,2510,0
|
|
20240112,194700,84963980,2510,2510,2510,2510,0
|
|
20240112,194600,84963980,2510,2510,2510,2510,0
|
|
20240112,194500,84963980,2510,2510,2510,2510,0
|
|
20240112,194400,84963980,2510,2510,2510,2510,0
|
|
20240112,194300,84963980,2510,2510,2510,2510,0
|
|
20240112,194200,84963980,2510,2510,2510,2510,0
|
|
20240112,194100,84963980,2510,2510,2510,2510,0
|
|
20240112,194000,84963980,2510,2510,2510,2510,0
|
|
20240112,193900,84963980,2510,2510,2510,2510,0
|
|
20240112,193800,84963980,2510,2510,2510,2510,0
|
|
20240112,193700,84963980,2510,2510,2510,2510,0
|
|
20240112,193600,84963980,2510,2510,2510,2510,0
|
|
20240112,193500,84963980,2510,2510,2510,2510,0
|
|
20240112,193400,84963980,2510,2510,2510,2510,0
|
|
20240112,193300,84963980,2510,2510,2510,2510,0
|
|
20240112,193200,84963980,2510,2510,2510,2510,0
|
|
20240112,193100,84963980,2510,2510,2510,2510,0
|
|
20240112,193000,84963980,2510,2510,2510,2510,0
|
|
20240112,192900,84963980,2510,2510,2510,2510,0
|
|
20240112,192800,84963980,2510,2510,2510,2510,0
|
|
20240112,192700,84963980,2510,2510,2510,2510,0
|
|
20240112,192600,84963980,2510,2510,2510,2510,0
|
|
20240112,192500,84963980,2510,2510,2510,2510,0
|
|
20240112,192400,84963980,2510,2510,2510,2510,0
|
|
20240112,192300,84963980,2510,2510,2510,2510,0
|
|
20240112,192200,84963980,2510,2510,2510,2510,0
|
|
20240112,192100,84963980,2510,2510,2510,2510,1287
|
|
20240112,192000,84963980,2510,2510,2510,2510,0
|
|
20240112,191900,84963980,2510,2510,2510,2510,0
|
|
20240112,191800,84963980,2510,2510,2510,2510,0
|
|
20240112,191700,84963980,2510,2510,2510,2510,0
|
|
20240112,191600,84963980,2510,2510,2510,2510,0
|
|
20240112,191500,84963980,2510,2510,2510,2510,0
|
|
20240112,191400,84963980,2510,2510,2510,2510,0
|
|
20240112,191300,84963980,2510,2510,2510,2510,0
|
|
20240112,191200,84963980,2510,2510,2510,2510,0
|
|
20240112,191100,84963980,2510,2510,2510,2510,0
|
|
20240112,191000,84963980,2510,2510,2510,2510,0
|
|
20240112,190900,84963980,2510,2510,2510,2510,0
|
|
20240112,190800,84963980,2510,2510,2510,2510,0
|
|
20240112,190700,84963980,2510,2510,2510,2510,0
|
|
20240112,190600,84963980,2510,2510,2510,2510,0
|
|
20240112,190500,84963980,2510,2510,2510,2510,0
|
|
20240112,190400,84963980,2510,2510,2510,2510,0
|
|
20240112,190300,84963980,2510,2510,2510,2510,0
|
|
20240112,190200,84963980,2510,2510,2510,2510,0
|
|
20240112,190100,84963980,2510,2510,2510,2510,0
|
|
20240112,190000,84963980,2510,2510,2510,2510,0
|
|
20240112,185900,84963980,2510,2510,2510,2510,0
|
|
20240112,185800,84963980,2510,2510,2510,2510,0
|
|
20240112,185700,84963980,2510,2510,2510,2510,0
|
|
20240112,185600,84963980,2510,2510,2510,2510,0
|
|
20240112,185500,84963980,2510,2510,2510,2510,0
|
|
20240112,185400,84963980,2510,2510,2510,2510,0
|
|
20240112,185300,84963980,2510,2510,2510,2510,0
|
|
20240112,185200,84963980,2510,2510,2510,2510,0
|
|
20240112,185100,84963980,2510,2510,2510,2510,1287
|
|
20240112,185000,84963980,2510,2510,2510,2510,0
|
|
20240112,184900,84963980,2510,2510,2510,2510,0
|
|
20240112,184800,84963980,2510,2510,2510,2510,0
|
|
20240112,184700,84963980,2510,2510,2510,2510,0
|
|
20240112,184600,84963980,2510,2510,2510,2510,0
|
|
20240112,184500,84963980,2510,2510,2510,2510,0
|
|
20240112,184400,84963980,2510,2510,2510,2510,0
|
|
20240112,184300,84963980,2510,2510,2510,2510,0
|
|
20240112,184200,84963980,2510,2510,2510,2510,0
|
|
20240112,184100,84963980,2510,2510,2510,2510,0
|
|
20240112,184000,84963980,2510,2510,2510,2510,0
|
|
20240112,183900,84963980,2510,2510,2510,2510,0
|
|
20240112,183800,84963980,2510,2510,2510,2510,0
|
|
20240112,183700,84963980,2510,2510,2510,2510,0
|
|
20240112,183600,84963980,2510,2510,2510,2510,0
|
|
20240112,183500,84963980,2510,2510,2510,2510,0
|
|
20240112,183400,84963980,2510,2510,2510,2510,0
|
|
20240112,183300,84963980,2510,2510,2510,2510,0
|
|
20240112,183200,84963980,2510,2510,2510,2510,0
|
|
20240112,183100,84963980,2510,2510,2510,2510,0
|
|
20240112,183000,84963980,2510,2510,2510,2510,0
|
|
20240112,182900,84963980,2510,2510,2510,2510,0
|
|
20240112,182800,84963980,2510,2510,2510,2510,0
|
|
20240112,182700,84963980,2510,2510,2510,2510,0
|
|
20240112,182600,84963980,2510,2510,2510,2510,0
|
|
20240112,182500,84963980,2510,2510,2510,2510,0
|
|
20240112,182400,84963980,2510,2510,2510,2510,0
|
|
20240112,182300,84963980,2510,2510,2510,2510,0
|
|
20240112,182200,84963980,2510,2510,2510,2510,0
|
|
20240112,182100,84963980,2510,2510,2510,2510,1287
|
|
20240112,182000,84963980,2510,2510,2510,2510,0
|
|
20240112,181900,84963980,2510,2510,2510,2510,0
|
|
20240112,181800,84963980,2510,2510,2510,2510,0
|
|
20240112,181700,84963980,2510,2510,2510,2510,0
|
|
20240112,181600,84963980,2510,2510,2510,2510,0
|
|
20240112,181500,84963980,2510,2510,2510,2510,0
|
|
20240112,181400,84963980,2510,2510,2510,2510,0
|
|
20240112,181300,84963980,2510,2510,2510,2510,0
|
|
20240112,181200,84963980,2510,2510,2510,2510,0
|
|
20240112,181100,84963980,2510,2510,2510,2510,0
|
|
20240112,181000,84963980,2510,2510,2510,2510,0
|
|
20240112,180900,84963980,2510,2510,2510,2510,0
|
|
20240112,180800,84963980,2510,2510,2510,2510,0
|
|
20240112,180700,84963980,2510,2510,2510,2510,0
|
|
20240112,180600,84963980,2510,2510,2510,2510,0
|
|
20240112,180500,84963980,2510,2510,2510,2510,0
|
|
20240112,180400,84963980,2510,2510,2510,2510,0
|
|
20240112,180300,84963980,2510,2510,2510,2510,0
|
|
20240112,180200,84963980,2510,2510,2510,2510,0
|
|
20240112,180100,84963980,2510,2510,2510,2510,0
|
|
20240112,180000,84963980,2510,2510,2510,2510,0
|
|
20240112,175900,84963980,2510,2510,2510,2510,0
|
|
20240112,175800,84963980,2510,2510,2510,2510,0
|
|
20240112,175700,84963980,2510,2510,2510,2510,0
|
|
20240112,175600,84963980,2510,2510,2510,2510,0
|
|
20240112,175500,84963980,2510,2510,2510,2510,0
|
|
20240112,175400,84963980,2510,2510,2510,2510,0
|
|
20240112,175300,84963980,2510,2510,2510,2510,0
|
|
20240112,175200,84963980,2510,2510,2510,2510,0
|
|
20240112,175100,84963980,2510,2510,2510,2510,1287
|
|
20240112,175000,84963980,2510,2510,2510,2510,0
|
|
20240112,174900,84963980,2510,2510,2510,2510,0
|
|
20240112,174800,84963980,2510,2510,2510,2510,0
|
|
20240112,174700,84963980,2510,2510,2510,2510,0
|
|
20240112,174600,84963980,2510,2510,2510,2510,0
|
|
20240112,174500,84963980,2510,2510,2510,2510,0
|
|
20240112,174400,84963980,2510,2510,2510,2510,0
|
|
20240112,174300,84963980,2510,2510,2510,2510,0
|
|
20240112,174200,84963980,2510,2510,2510,2510,0
|
|
20240112,174100,84963980,2510,2510,2510,2510,0
|
|
20240112,174000,84963980,2510,2510,2510,2510,0
|
|
20240112,173900,84963980,2510,2510,2510,2510,0
|
|
20240112,173800,84963980,2510,2510,2510,2510,0
|
|
20240112,173700,84963980,2510,2510,2510,2510,0
|
|
20240112,173600,84963980,2510,2510,2510,2510,0
|
|
20240112,173500,84963980,2510,2510,2510,2510,0
|
|
20240112,173400,84963980,2510,2510,2510,2510,0
|
|
20240112,173300,84963980,2510,2510,2510,2510,0
|
|
20240112,173200,84963980,2510,2510,2510,2510,0
|
|
20240112,173100,84963980,2510,2510,2510,2510,0
|
|
20240112,173000,84963980,2510,2510,2510,2510,0
|
|
20240112,172900,84963980,2510,2510,2510,2510,0
|
|
20240112,172800,84963980,2510,2510,2510,2510,0
|
|
20240112,172700,84963980,2510,2510,2510,2510,0
|
|
20240112,172600,84963980,2510,2510,2510,2510,0
|
|
20240112,172500,84963980,2510,2510,2510,2510,0
|
|
20240112,172400,84963980,2510,2510,2510,2510,0
|
|
20240112,172300,84963980,2510,2510,2510,2510,0
|
|
20240112,172200,84963980,2510,2510,2510,2510,0
|
|
20240112,172100,84963980,2510,2510,2510,2510,1287
|
|
20240112,172000,84963980,2510,2510,2510,2510,0
|
|
20240112,171900,84963980,2510,2510,2510,2510,0
|
|
20240112,171800,84963980,2510,2510,2510,2510,0
|
|
20240112,171700,84963980,2510,2510,2510,2510,0
|
|
20240112,171600,84963980,2510,2510,2510,2510,0
|
|
20240112,171500,84963980,2510,2510,2510,2510,0
|
|
20240112,171400,84963980,2510,2510,2510,2510,0
|
|
20240112,171300,84963980,2510,2510,2510,2510,0
|
|
20240112,171200,84963980,2510,2510,2510,2510,0
|
|
20240112,171100,84963980,2510,2510,2510,2510,0
|
|
20240112,171000,84963980,2510,2510,2510,2510,0
|
|
20240112,170900,84963980,2510,2510,2510,2510,0
|
|
20240112,170800,84963980,2510,2510,2510,2510,0
|
|
20240112,170700,84963980,2510,2510,2510,2510,0
|
|
20240112,170600,84963980,2510,2510,2510,2510,0
|
|
20240112,170500,84963980,2510,2510,2510,2510,0
|
|
20240112,170400,84963980,2510,2510,2510,2510,0
|
|
20240112,170300,84963980,2510,2510,2510,2510,0
|
|
20240112,170200,84963980,2510,2510,2510,2510,0
|
|
20240112,170100,84963980,2510,2510,2510,2510,0
|
|
20240112,170000,84963980,2510,2510,2510,2510,0
|
|
20240112,165900,84963980,2510,2510,2510,2510,0
|
|
20240112,165800,84963980,2510,2510,2510,2510,0
|
|
20240112,165700,84963980,2510,2510,2510,2510,0
|
|
20240112,165600,84963980,2510,2510,2510,2510,0
|
|
20240112,165500,84963980,2510,2510,2510,2510,0
|
|
20240112,165400,84963980,2510,2510,2510,2510,0
|
|
20240112,165300,84963980,2510,2510,2510,2510,0
|
|
20240112,165200,84963980,2510,2510,2510,2510,0
|
|
20240112,165100,84963980,2510,2510,2510,2510,1287
|
|
20240112,165000,84963980,2510,2510,2510,2510,0
|
|
20240112,164900,84963980,2510,2510,2510,2510,0
|
|
20240112,164800,84963980,2510,2510,2510,2510,0
|
|
20240112,164700,84963980,2510,2510,2510,2510,0
|
|
20240112,164600,84963980,2510,2510,2510,2510,0
|
|
20240112,164500,84963980,2510,2510,2510,2510,0
|
|
20240112,164400,84963980,2510,2510,2510,2510,0
|
|
20240112,164300,84963980,2510,2510,2510,2510,0
|
|
20240112,164200,84963980,2510,2510,2510,2510,0
|
|
20240112,164100,84963980,2510,2510,2510,2510,0
|
|
20240112,164000,84963980,2510,2510,2510,2510,0
|
|
20240112,163900,84963980,2510,2510,2510,2510,0
|
|
20240112,163800,84963980,2510,2510,2510,2510,0
|
|
20240112,163700,84963980,2510,2510,2510,2510,0
|
|
20240112,163600,84963980,2510,2510,2510,2510,0
|
|
20240112,163500,84963980,2510,2510,2510,2510,0
|
|
20240112,163400,84963980,2510,2510,2510,2510,0
|
|
20240112,163300,84963980,2510,2510,2510,2510,0
|
|
20240112,163200,84963980,2510,2510,2510,2510,0
|
|
20240112,163100,84963980,2510,2510,2510,2510,0
|
|
20240112,163000,84963980,2510,2510,2510,2510,0
|
|
20240112,162900,84963980,2510,2510,2510,2510,0
|
|
20240112,162800,84963980,2510,2510,2510,2510,0
|
|
20240112,162700,84963980,2510,2510,2510,2510,0
|
|
20240112,162600,84963980,2510,2510,2510,2510,0
|
|
20240112,162500,84963980,2510,2510,2510,2510,0
|
|
20240112,162400,84963980,2510,2510,2510,2510,0
|
|
20240112,162300,84963980,2510,2510,2510,2510,0
|
|
20240112,162200,84963980,2510,2510,2510,2510,0
|
|
20240112,162100,84963980,2510,2510,2510,2510,1287
|
|
20240112,162000,84963980,2510,2510,2510,2510,0
|
|
20240112,161900,84963980,2510,2510,2510,2510,0
|
|
20240112,161800,84963980,2510,2510,2510,2510,0
|
|
20240112,161700,84963980,2510,2510,2510,2510,0
|
|
20240112,161600,84963980,2510,2510,2510,2510,0
|
|
20240112,161500,84963980,2510,2510,2510,2510,0
|
|
20240112,161400,84963980,2510,2510,2510,2510,0
|
|
20240112,161300,84963980,2510,2510,2510,2510,0
|
|
20240112,161200,84963980,2510,2510,2510,2510,0
|
|
20240112,161100,84963980,2510,2510,2510,2510,0
|
|
20240112,161000,84963980,2510,2510,2510,2510,0
|
|
20240112,160900,84963980,2510,2510,2510,2510,0
|
|
20240112,160800,84963980,2510,2510,2510,2510,0
|
|
20240112,160700,84963980,2510,2510,2510,2510,0
|
|
20240112,160600,84963980,2510,2510,2510,2510,0
|
|
20240112,160500,84963980,2510,2510,2510,2510,0
|
|
20240112,160400,84963980,2510,2510,2510,2510,0
|
|
20240112,160300,84963980,2510,2510,2510,2510,0
|
|
20240112,160200,84963980,2510,2510,2510,2510,0
|
|
20240112,160100,84963980,2510,2510,2510,2510,0
|
|
20240112,160000,84963980,2510,2510,2510,2510,0
|
|
20240112,155900,84963980,2510,2510,2510,2510,0
|
|
20240112,155800,84963980,2510,2510,2510,2510,0
|
|
20240112,155700,84963980,2510,2510,2510,2510,0
|
|
20240112,155600,84963980,2510,2510,2510,2510,0
|
|
20240112,155500,84963980,2510,2510,2510,2510,0
|
|
20240112,155400,84963980,2510,2510,2510,2510,0
|
|
20240112,155300,84963980,2510,2510,2510,2510,0
|
|
20240112,155200,84963980,2510,2510,2510,2510,0
|
|
20240112,155100,84963980,2510,2510,2510,2510,1287
|
|
20240112,155000,84963980,2510,2510,2510,2510,0
|
|
20240112,154900,84963980,2510,2510,2510,2510,0
|
|
20240112,154800,84963980,2510,2510,2510,2510,0
|
|
20240112,154700,84963980,2510,2510,2510,2510,0
|
|
20240112,154600,84963980,2510,2510,2510,2510,0
|
|
20240112,154500,84963980,2510,2510,2510,2510,0
|
|
20240112,154400,84963980,2510,2510,2510,2510,0
|
|
20240112,154300,84963980,2510,2510,2510,2510,0
|
|
20240112,154200,84963980,2510,2510,2510,2510,0
|
|
20240112,154100,84963980,2510,2510,2510,2510,0
|
|
20240112,154000,84963980,2510,2510,2510,2510,0
|
|
20240112,153900,84963980,2510,2510,2510,2510,0
|
|
20240112,153800,84963980,2510,2510,2510,2510,0
|
|
20240112,153700,84963980,2510,2510,2510,2510,0
|
|
20240112,153600,84963980,2510,2510,2510,2510,0
|
|
20240112,153500,84963980,2510,2510,2510,2510,0
|
|
20240112,153400,84963980,2510,2510,2510,2510,0
|
|
20240112,153300,84963980,2510,2510,2510,2510,0
|
|
20240112,153200,84963980,2510,2510,2510,2510,0
|
|
20240112,153100,84963980,2510,2510,2510,2510,0
|
|
20240112,153000,84963980,2510,2510,2510,2510,1287
|
|
20240112,152900,81733610,2520,2520,2520,2520,0
|
|
20240112,152800,81733610,2520,2520,2520,2520,0
|
|
20240112,152700,81733610,2520,2520,2520,2520,0
|
|
20240112,152600,81733610,2520,2520,2520,2520,0
|
|
20240112,152500,81733610,2520,2520,2520,2520,0
|
|
20240112,152400,81733610,2520,2520,2520,2520,0
|
|
20240112,152300,81733610,2520,2520,2520,2520,0
|
|
20240112,152200,81733610,2520,2520,2520,2520,0
|
|
20240112,152100,81733610,2520,2520,2520,2520,0
|
|
20240112,152000,81733610,2520,2520,2520,2520,0
|
|
20240112,151900,81733610,2520,2520,2520,2520,24
|
|
20240112,151800,81673130,2520,2520,2520,2520,0
|
|
20240112,151700,81673130,2520,2520,2520,2520,0
|
|
20240112,151600,81673130,2520,2520,2520,2520,0
|
|
20240112,151500,81673130,2520,2525,2525,2520,91
|
|
20240112,151400,81443445,2525,2525,2525,2525,1
|
|
20240112,151300,81440920,2525,2525,2525,2525,0
|
|
20240112,151200,81440920,2525,2525,2525,2525,1
|
|
20240112,151100,81438395,2515,2515,2515,2515,1
|
|
20240112,151000,81435880,2525,2525,2525,2525,0
|
|
20240112,150900,81435880,2525,2525,2525,2525,0
|
|
20240112,150800,81435880,2525,2525,2525,2525,38
|
|
20240112,150700,81339930,2525,2525,2525,2525,500
|
|
20240112,150600,80077430,2525,2525,2525,2525,0
|
|
20240112,150500,80077430,2525,2525,2525,2525,0
|
|
20240112,150400,80077430,2525,2525,2525,2525,0
|
|
20240112,150300,80077430,2525,2525,2525,2525,0
|
|
20240112,150200,80077430,2525,2525,2525,2525,0
|
|
20240112,150100,80077430,2525,2525,2525,2525,0
|
|
20240112,150000,80077430,2525,2525,2525,2525,0
|
|
20240112,145900,80077430,2525,2525,2525,2525,0
|
|
20240112,145800,80077430,2525,2525,2525,2525,33
|
|
20240112,145700,79994105,2520,2520,2520,2520,0
|
|
20240112,145600,79994105,2520,2520,2520,2520,0
|
|
20240112,145500,79994105,2520,2520,2520,2520,0
|
|
20240112,145400,79994105,2520,2520,2520,2520,420
|
|
20240112,145300,78935705,2525,2525,2525,2525,0
|
|
20240112,145200,78935705,2525,2525,2525,2525,0
|
|
20240112,145100,78935705,2525,2525,2525,2525,0
|
|
20240112,145000,78935705,2525,2525,2525,2525,185
|
|
20240112,144900,78468580,2525,2525,2525,2525,0
|
|
20240112,144800,78468580,2525,2525,2525,2525,0
|
|
20240112,144700,78468580,2525,2525,2525,2525,0
|
|
20240112,144600,78468580,2525,2525,2525,2525,1
|
|
20240112,144500,78466055,2520,2520,2520,2520,0
|
|
20240112,144400,78466055,2520,2520,2520,2520,0
|
|
20240112,144300,78466055,2520,2520,2520,2520,0
|
|
20240112,144200,78466055,2520,2520,2520,2520,0
|
|
20240112,144100,78466055,2520,2520,2520,2520,0
|
|
20240112,144000,78466055,2520,2520,2520,2520,0
|
|
20240112,143900,78466055,2520,2520,2520,2520,0
|
|
20240112,143800,78466055,2520,2520,2520,2520,1
|
|
20240112,143700,78463535,2525,2525,2525,2525,0
|
|
20240112,143600,78463535,2525,2525,2525,2525,0
|
|
20240112,143500,78463535,2525,2525,2525,2525,379
|
|
20240112,143400,77506560,2525,2525,2525,2525,0
|
|
20240112,143300,77506560,2525,2525,2525,2525,0
|
|
20240112,143200,77506560,2525,2525,2525,2525,800
|
|
20240112,143100,75486560,2525,2525,2525,2525,634
|
|
20240112,143000,73885710,2525,2525,2525,2525,0
|
|
20240112,142900,73885710,2525,2525,2525,2525,0
|
|
20240112,142800,73885710,2525,2525,2525,2525,34
|
|
20240112,142700,73799860,2520,2520,2520,2520,3
|
|
20240112,142600,73792300,2520,2520,2520,2520,0
|
|
20240112,142500,73792300,2520,2520,2520,2520,0
|
|
20240112,142400,73792300,2520,2520,2520,2520,2
|
|
20240112,142300,73787260,2520,2520,2520,2520,0
|
|
20240112,142200,73787260,2520,2520,2520,2520,0
|
|
20240112,142100,73787260,2520,2520,2520,2520,0
|
|
20240112,142000,73787260,2520,2520,2520,2520,0
|
|
20240112,141900,73787260,2520,2520,2520,2520,0
|
|
20240112,141800,73787260,2520,2520,2520,2520,0
|
|
20240112,141700,73787260,2520,2520,2520,2520,0
|
|
20240112,141600,73787260,2520,2520,2520,2520,0
|
|
20240112,141500,73787260,2520,2520,2520,2520,2
|
|
20240112,141400,73782220,2520,2520,2520,2520,0
|
|
20240112,141300,73782220,2520,2520,2520,2520,0
|
|
20240112,141200,73782220,2520,2520,2520,2520,0
|
|
20240112,141100,73782220,2520,2520,2520,2520,0
|
|
20240112,141000,73782220,2520,2520,2520,2520,0
|
|
20240112,140900,73782220,2520,2520,2520,2520,0
|
|
20240112,140800,73782220,2520,2520,2520,2520,0
|
|
20240112,140700,73782220,2520,2520,2520,2520,0
|
|
20240112,140600,73782220,2520,2520,2520,2520,0
|
|
20240112,140500,73782220,2520,2520,2520,2520,0
|
|
20240112,140400,73782220,2520,2520,2520,2520,0
|
|
20240112,140300,73782220,2520,2520,2520,2520,0
|
|
20240112,140200,73782220,2520,2520,2520,2520,0
|
|
20240112,140100,73782220,2520,2520,2520,2520,0
|
|
20240112,140000,73782220,2520,2520,2520,2520,4
|
|
20240112,135900,73772140,2520,2520,2520,2520,0
|
|
20240112,135800,73772140,2520,2520,2520,2520,0
|
|
20240112,135700,73772140,2520,2520,2520,2520,0
|
|
20240112,135600,73772140,2520,2520,2520,2520,0
|
|
20240112,135500,73772140,2520,2520,2520,2520,0
|
|
20240112,135400,73772140,2520,2520,2520,2520,0
|
|
20240112,135300,73772140,2520,2550,2550,2520,3673
|
|
20240112,135200,64462230,2550,2525,2570,2525,1270
|
|
20240112,135100,61212565,2525,2525,2525,2525,0
|
|
20240112,135000,61212565,2525,2525,2525,2525,119
|
|
20240112,134900,60912090,2510,2510,2510,2510,0
|
|
20240112,134800,60912090,2510,2510,2510,2510,0
|
|
20240112,134700,60912090,2510,2510,2510,2510,0
|
|
20240112,134600,60912090,2510,2510,2510,2510,0
|
|
20240112,134500,60912090,2510,2510,2510,2510,0
|
|
20240112,134400,60912090,2510,2510,2510,2510,0
|
|
20240112,134300,60912090,2510,2510,2510,2510,0
|
|
20240112,134200,60912090,2510,2510,2510,2510,0
|
|
20240112,134100,60912090,2510,2510,2510,2510,0
|
|
20240112,134000,60912090,2510,2510,2510,2510,0
|
|
20240112,133900,60912090,2510,2510,2510,2510,0
|
|
20240112,133800,60912090,2510,2510,2510,2510,0
|
|
20240112,133700,60912090,2510,2510,2510,2510,0
|
|
20240112,133600,60912090,2510,2510,2510,2510,0
|
|
20240112,133500,60912090,2510,2510,2510,2510,0
|
|
20240112,133400,60912090,2510,2510,2510,2510,0
|
|
20240112,133300,60912090,2510,2510,2510,2510,0
|
|
20240112,133200,60912090,2510,2510,2510,2510,0
|
|
20240112,133100,60912090,2510,2510,2510,2510,0
|
|
20240112,133000,60912090,2510,2505,2510,2505,3862
|
|
20240112,132900,51220335,2500,2500,2500,2500,967
|
|
20240112,132800,48802835,2510,2510,2510,2510,100
|
|
20240112,132700,48551835,2505,2505,2505,2505,0
|
|
20240112,132600,48551835,2505,2505,2505,2505,0
|
|
20240112,132500,48551835,2505,2505,2505,2505,0
|
|
20240112,132400,48551835,2505,2505,2505,2505,0
|
|
20240112,132300,48551835,2505,2505,2505,2505,0
|
|
20240112,132200,48551835,2505,2505,2505,2505,0
|
|
20240112,132100,48551835,2505,2505,2505,2505,0
|
|
20240112,132000,48551835,2505,2505,2505,2505,0
|
|
20240112,131900,48551835,2505,2505,2505,2505,0
|
|
20240112,131800,48551835,2505,2505,2505,2505,0
|
|
20240112,131700,48551835,2505,2505,2505,2505,0
|
|
20240112,131600,48551835,2505,2505,2505,2505,0
|
|
20240112,131500,48551835,2505,2505,2505,2505,0
|
|
20240112,131400,48551835,2505,2505,2505,2505,2
|
|
20240112,131300,48546825,2505,2505,2505,2505,0
|
|
20240112,131200,48546825,2505,2505,2505,2505,1
|
|
20240112,131100,48544320,2505,2505,2505,2505,0
|
|
20240112,131000,48544320,2505,2505,2505,2505,0
|
|
20240112,130900,48544320,2505,2505,2505,2505,0
|
|
20240112,130800,48544320,2505,2505,2505,2505,0
|
|
20240112,130700,48544320,2505,2505,2505,2505,0
|
|
20240112,130600,48544320,2505,2505,2505,2505,0
|
|
20240112,130500,48544320,2505,2505,2505,2505,0
|
|
20240112,130400,48544320,2505,2505,2505,2505,2
|
|
20240112,130300,48539310,2505,2505,2505,2505,0
|
|
20240112,130200,48539310,2505,2505,2505,2505,2
|
|
20240112,130100,48534300,2510,2505,2510,2505,4
|
|
20240112,130000,48524275,2505,2505,2505,2500,19
|
|
20240112,125900,48476715,2510,2510,2510,2510,0
|
|
20240112,125800,48476715,2510,2510,2510,2510,20
|
|
20240112,125700,48426515,2510,2510,2510,2510,4
|
|
20240112,125600,48416475,2500,2500,2500,2500,0
|
|
20240112,125500,48416475,2500,2500,2500,2500,1420
|
|
20240112,125400,44866475,2500,2500,2500,2500,0
|
|
20240112,125300,44866475,2500,2500,2500,2500,0
|
|
20240112,125200,44866475,2500,2500,2500,2500,0
|
|
20240112,125100,44866475,2500,2500,2500,2500,0
|
|
20240112,125000,44866475,2500,2500,2500,2500,10
|
|
20240112,124900,44841475,2505,2505,2505,2505,0
|
|
20240112,124800,44841475,2505,2505,2505,2505,429
|
|
20240112,124700,43766830,2505,2505,2505,2505,0
|
|
20240112,124600,43766830,2505,2505,2505,2505,1
|
|
20240112,124500,43764325,2500,2500,2505,2500,17
|
|
20240112,124400,43721820,2510,2520,2520,2505,3124
|
|
20240112,124300,35882335,2520,2520,2520,2520,0
|
|
20240112,124200,35882335,2520,2520,2520,2520,0
|
|
20240112,124100,35882335,2520,2520,2520,2520,0
|
|
20240112,124000,35882335,2520,2520,2520,2520,15
|
|
20240112,123900,35844535,2520,2520,2520,2520,0
|
|
20240112,123800,35844535,2520,2520,2520,2520,0
|
|
20240112,123700,35844535,2520,2520,2520,2520,0
|
|
20240112,123600,35844535,2520,2520,2520,2520,10
|
|
20240112,123500,35819335,2520,2520,2520,2520,0
|
|
20240112,123400,35819335,2520,2520,2520,2520,0
|
|
20240112,123300,35819335,2520,2520,2520,2520,0
|
|
20240112,123200,35819335,2520,2520,2520,2520,0
|
|
20240112,123100,35819335,2520,2525,2525,2520,119
|
|
20240112,123000,35518915,2530,2530,2530,2530,0
|
|
20240112,122900,35518915,2530,2530,2530,2530,0
|
|
20240112,122800,35518915,2530,2530,2530,2530,0
|
|
20240112,122700,35518915,2530,2530,2530,2530,0
|
|
20240112,122600,35518915,2530,2525,2530,2525,10
|
|
20240112,122500,35493660,2530,2530,2530,2530,0
|
|
20240112,122400,35493660,2530,2530,2530,2530,0
|
|
20240112,122300,35493660,2530,2530,2530,2530,0
|
|
20240112,122200,35493660,2530,2530,2530,2530,1
|
|
20240112,122100,35491130,2525,2525,2525,2525,11
|
|
20240112,122000,35463355,2530,2530,2530,2530,0
|
|
20240112,121900,35463355,2530,2530,2530,2530,1
|
|
20240112,121800,35460825,2525,2525,2525,2525,0
|
|
20240112,121700,35460825,2525,2525,2525,2525,0
|
|
20240112,121600,35460825,2525,2530,2530,2525,11
|
|
20240112,121500,35433045,2525,2525,2525,2525,0
|
|
20240112,121400,35433045,2525,2525,2525,2525,0
|
|
20240112,121300,35433045,2525,2525,2525,2525,0
|
|
20240112,121200,35433045,2525,2525,2525,2525,10
|
|
20240112,121100,35407795,2545,2545,2545,2545,0
|
|
20240112,121000,35407795,2545,2545,2545,2545,0
|
|
20240112,120900,35407795,2545,2545,2545,2545,1
|
|
20240112,120800,35405250,2525,2525,2525,2525,0
|
|
20240112,120700,35405250,2525,2525,2525,2525,10
|
|
20240112,120600,35380000,2545,2530,2545,2530,3
|
|
20240112,120500,35372395,2525,2525,2525,2525,0
|
|
20240112,120400,35372395,2525,2525,2525,2525,0
|
|
20240112,120300,35372395,2525,2525,2525,2525,0
|
|
20240112,120200,35372395,2525,2525,2525,2525,10
|
|
20240112,120100,35347145,2525,2525,2525,2525,0
|
|
20240112,120000,35347145,2525,2525,2525,2525,0
|
|
20240112,115900,35347145,2525,2525,2525,2525,0
|
|
20240112,115800,35347145,2525,2525,2525,2525,0
|
|
20240112,115700,35347145,2525,2525,2525,2525,11
|
|
20240112,115600,35319370,2530,2530,2530,2530,0
|
|
20240112,115500,35319370,2530,2530,2530,2530,0
|
|
20240112,115400,35319370,2530,2530,2530,2530,0
|
|
20240112,115300,35319370,2530,2530,2530,2530,0
|
|
20240112,115200,35319370,2530,2530,2530,2530,10
|
|
20240112,115100,35294070,2530,2530,2530,2530,0
|
|
20240112,115000,35294070,2530,2530,2530,2530,0
|
|
20240112,114900,35294070,2530,2530,2530,2530,0
|
|
20240112,114800,35294070,2530,2530,2530,2530,10
|
|
20240112,114700,35268770,2535,2535,2535,2535,0
|
|
20240112,114600,35268770,2535,2535,2535,2535,0
|
|
20240112,114500,35268770,2535,2535,2535,2535,0
|
|
20240112,114400,35268770,2535,2535,2535,2535,0
|
|
20240112,114300,35268770,2535,2530,2535,2520,11
|
|
20240112,114200,35241000,2530,2530,2530,2530,0
|
|
20240112,114100,35241000,2530,2530,2530,2530,0
|
|
20240112,114000,35241000,2530,2530,2530,2530,0
|
|
20240112,113900,35241000,2530,2530,2530,2530,0
|
|
20240112,113800,35241000,2530,2530,2530,2530,10
|
|
20240112,113700,35215700,2540,2540,2540,2540,0
|
|
20240112,113600,35215700,2540,2540,2540,2540,0
|
|
20240112,113500,35215700,2540,2540,2540,2540,0
|
|
20240112,113400,35215700,2540,2530,2540,2530,37
|
|
20240112,113300,35121900,2525,2525,2525,2525,11
|
|
20240112,113200,35094125,2530,2530,2530,2530,0
|
|
20240112,113100,35094125,2530,2530,2530,2530,0
|
|
20240112,113000,35094125,2530,2530,2530,2530,0
|
|
20240112,112900,35094125,2530,2530,2530,2530,0
|
|
20240112,112800,35094125,2530,2535,2535,2530,11
|
|
20240112,112700,35066285,2530,2530,2530,2530,1
|
|
20240112,112600,35063755,2520,2520,2520,2520,0
|
|
20240112,112500,35063755,2520,2520,2520,2520,0
|
|
20240112,112400,35063755,2520,2525,2525,2520,11
|
|
20240112,112300,35036015,2525,2525,2525,2525,0
|
|
20240112,112200,35036015,2525,2525,2525,2525,0
|
|
20240112,112100,35036015,2525,2525,2525,2525,0
|
|
20240112,112000,35036015,2525,2525,2525,2525,0
|
|
20240112,111900,35036015,2525,2525,2525,2525,10
|
|
20240112,111800,35010765,2525,2525,2525,2525,0
|
|
20240112,111700,35010765,2525,2525,2525,2525,0
|
|
20240112,111600,35010765,2525,2525,2525,2525,20
|
|
20240112,111500,34960265,2530,2530,2530,2530,4
|
|
20240112,111400,34950145,2530,2525,2530,2520,109
|
|
20240112,111300,34674935,2535,2535,2535,2535,0
|
|
20240112,111200,34674935,2535,2535,2535,2535,0
|
|
20240112,111100,34674935,2535,2535,2535,2535,0
|
|
20240112,111000,34674935,2535,2530,2535,2530,2
|
|
20240112,110900,34669870,2530,2530,2530,2530,10
|
|
20240112,110800,34644570,2535,2535,2535,2535,0
|
|
20240112,110700,34644570,2535,2535,2535,2535,1
|
|
20240112,110600,34642035,2540,2525,2550,2525,287
|
|
20240112,110500,33915655,2525,2510,2525,2510,960
|
|
20240112,110400,31496500,2510,2515,2515,2510,5
|
|
20240112,110300,31483935,2520,2520,2520,2520,100
|
|
20240112,110200,31231935,2520,2520,2520,2520,0
|
|
20240112,110100,31231935,2520,2520,2520,2520,0
|
|
20240112,110000,31231935,2520,2525,2525,2520,637
|
|
20240112,105900,29625665,2530,2530,2530,2530,2
|
|
20240112,105800,29620605,2530,2530,2530,2530,0
|
|
20240112,105700,29620605,2530,2530,2530,2530,0
|
|
20240112,105600,29620605,2530,2530,2530,2530,491
|
|
20240112,105500,28378375,2530,2530,2530,2530,10
|
|
20240112,105400,28353075,2535,2535,2535,2535,0
|
|
20240112,105300,28353075,2535,2535,2535,2535,0
|
|
20240112,105200,28353075,2535,2535,2535,2535,0
|
|
20240112,105100,28353075,2535,2535,2535,2535,0
|
|
20240112,105000,28353075,2535,2540,2540,2535,1243
|
|
20240112,104900,25202015,2555,2555,2555,2555,0
|
|
20240112,104800,25202015,2555,2555,2555,2555,0
|
|
20240112,104700,25202015,2555,2555,2555,2555,0
|
|
20240112,104600,25202015,2555,2555,2555,2555,1
|
|
20240112,104500,25199460,2540,2540,2540,2540,10
|
|
20240112,104400,25174060,2540,2540,2540,2540,0
|
|
20240112,104300,25174060,2540,2540,2540,2540,0
|
|
20240112,104200,25174060,2540,2540,2540,2540,0
|
|
20240112,104100,25174060,2540,2540,2540,2540,10
|
|
20240112,104000,25148660,2545,2545,2545,2545,0
|
|
20240112,103900,25148660,2545,2545,2545,2545,0
|
|
20240112,103800,25148660,2545,2545,2545,2545,0
|
|
20240112,103700,25148660,2545,2545,2545,2545,14
|
|
20240112,103600,25113030,2545,2545,2545,2545,11
|
|
20240112,103500,25085035,2545,2545,2545,2545,0
|
|
20240112,103400,25085035,2545,2545,2545,2545,0
|
|
20240112,103300,25085035,2545,2545,2545,2545,0
|
|
20240112,103200,25085035,2545,2545,2545,2545,0
|
|
20240112,103100,25085035,2545,2545,2545,2545,9
|
|
20240112,103000,25062130,2555,2555,2555,2555,0
|
|
20240112,102900,25062130,2555,2555,2555,2555,0
|
|
20240112,102800,25062130,2555,2550,2555,2550,2
|
|
20240112,102700,25057025,2555,2535,2555,2535,96
|
|
20240112,102600,24813180,2530,2530,2540,2530,1427
|
|
20240112,102500,21202300,2525,2525,2525,2525,1
|
|
20240112,102400,21199775,2520,2520,2520,2520,199
|
|
20240112,102300,20698295,2520,2520,2520,2520,0
|
|
20240112,102200,20698295,2520,2520,2520,2520,0
|
|
20240112,102100,20698295,2520,2520,2520,2520,10
|
|
20240112,102000,20673095,2530,2525,2530,2520,429
|
|
20240112,101900,19589705,2530,2540,2540,2530,4011
|
|
20240112,101800,9426735,2540,2540,2540,2540,0
|
|
20240112,101700,9426735,2540,2540,2540,2540,10
|
|
20240112,101600,9401335,2540,2540,2540,2540,0
|
|
20240112,101500,9401335,2540,2540,2540,2540,0
|
|
20240112,101400,9401335,2540,2540,2540,2540,0
|
|
20240112,101300,9401335,2540,2540,2540,2540,0
|
|
20240112,101200,9401335,2540,2540,2540,2540,10
|
|
20240112,101100,9375935,2540,2540,2540,2540,0
|
|
20240112,101000,9375935,2540,2540,2540,2540,0
|
|
20240112,100900,9375935,2540,2540,2540,2540,0
|
|
20240112,100800,9375935,2540,2540,2540,2540,0
|
|
20240112,100700,9375935,2540,2540,2540,2540,10
|
|
20240112,100600,9350535,2555,2555,2555,2555,0
|
|
20240112,100500,9350535,2555,2555,2555,2555,0
|
|
20240112,100400,9350535,2555,2555,2555,2555,1
|
|
20240112,100300,9347980,2540,2540,2540,2540,0
|
|
20240112,100200,9347980,2540,2555,2555,2540,12
|
|
20240112,100100,9317485,2540,2540,2540,2540,0
|
|
20240112,100000,9317485,2540,2540,2540,2540,0
|
|
20240112,095900,9317485,2540,2540,2540,2540,100
|
|
20240112,095800,9063485,2540,2540,2540,2540,0
|
|
20240112,095700,9063485,2540,2540,2540,2540,10
|
|
20240112,095600,9038085,2540,2540,2540,2540,0
|
|
20240112,095500,9038085,2540,2540,2540,2540,0
|
|
20240112,095400,9038085,2540,2540,2540,2540,0
|
|
20240112,095300,9038085,2540,2540,2545,2540,10
|
|
20240112,095200,9012675,2545,2545,2545,2545,0
|
|
20240112,095100,9012675,2545,2545,2545,2545,0
|
|
20240112,095000,9012675,2545,2545,2545,2545,45
|
|
20240112,094900,8898150,2540,2540,2540,2540,0
|
|
20240112,094800,8898150,2540,2540,2540,2540,10
|
|
20240112,094700,8872750,2540,2540,2540,2540,0
|
|
20240112,094600,8872750,2540,2540,2540,2540,0
|
|
20240112,094500,8872750,2540,2540,2540,2540,0
|
|
20240112,094400,8872750,2540,2540,2540,2540,0
|
|
20240112,094300,8872750,2540,2540,2540,2540,10
|
|
20240112,094200,8847350,2540,2540,2540,2540,0
|
|
20240112,094100,8847350,2540,2540,2540,2540,0
|
|
20240112,094000,8847350,2540,2540,2540,2540,0
|
|
20240112,093900,8847350,2540,2540,2540,2540,2
|
|
20240112,093800,8842270,2540,2540,2540,2540,11
|
|
20240112,093700,8814330,2545,2545,2545,2545,0
|
|
20240112,093600,8814330,2545,2545,2545,2545,10
|
|
20240112,093500,8788880,2545,2545,2545,2545,9
|
|
20240112,093400,8765975,2545,2545,2545,2545,0
|
|
20240112,093300,8765975,2545,2545,2545,2545,11
|
|
20240112,093200,8737980,2550,2550,2550,2550,0
|
|
20240112,093100,8737980,2550,2550,2550,2550,0
|
|
20240112,093000,8737980,2550,2550,2550,2550,0
|
|
20240112,092900,8737980,2550,2550,2550,2550,200
|
|
20240112,092800,8227980,2550,2550,2550,2550,0
|
|
20240112,092700,8227980,2550,2550,2550,2550,0
|
|
20240112,092600,8227980,2550,2550,2550,2550,0
|
|
20240112,092500,8227980,2550,2550,2550,2550,1
|
|
20240112,092400,8225430,2550,2550,2550,2550,10
|
|
20240112,092300,8199930,2555,2555,2555,2555,0
|
|
20240112,092200,8199930,2555,2555,2555,2555,0
|
|
20240112,092100,8199930,2555,2555,2555,2555,1
|
|
20240112,092000,8197375,2550,2550,2550,2550,199
|
|
20240112,091900,7689925,2550,2550,2550,2550,10
|
|
20240112,091800,7664425,2555,2555,2555,2555,0
|
|
20240112,091700,7664425,2555,2560,2560,2555,7
|
|
20240112,091600,7646530,2560,2560,2560,2560,2
|
|
20240112,091500,7641410,2555,2555,2555,2555,0
|
|
20240112,091400,7641410,2555,2555,2555,2555,10
|
|
20240112,091300,7615860,2580,2580,2580,2580,2
|
|
20240112,091200,7610700,2550,2550,2550,2550,0
|
|
20240112,091100,7610700,2550,2550,2550,2550,0
|
|
20240112,091000,7610700,2550,2540,2550,2540,6
|
|
20240112,090900,7595450,2540,2555,2555,2540,6
|
|
20240112,090800,7580195,2535,2535,2535,2535,0
|
|
20240112,090700,7580195,2535,2545,2545,2535,450
|
|
20240112,090600,6437075,2550,2550,2550,2550,0
|
|
20240112,090500,6437075,2550,2555,2555,2550,210
|
|
20240112,090400,5901530,2555,2555,2555,2555,4
|
|
20240112,090300,5891310,2550,2550,2550,2550,0
|
|
20240112,090200,5891310,2550,2560,2560,2550,822
|
|
20240112,090100,3793025,2565,2570,2570,2565,758
|
|
20240112,090000,1848685,2570,2575,2580,2570,718
|