604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190100,106726105,2145,2145,2145,2145,410
|
|
20240103,190000,106726105,2145,2145,2145,2145,0
|
|
20240103,185900,106726105,2145,2145,2145,2145,0
|
|
20240103,185800,106726105,2145,2145,2145,2145,0
|
|
20240103,185700,106726105,2145,2145,2145,2145,0
|
|
20240103,185600,106726105,2145,2145,2145,2145,0
|
|
20240103,185500,106726105,2145,2145,2145,2145,0
|
|
20240103,185400,106726105,2145,2145,2145,2145,0
|
|
20240103,185300,106726105,2145,2145,2145,2145,0
|
|
20240103,185200,106726105,2145,2145,2145,2145,0
|
|
20240103,185100,106726105,2145,2145,2145,2145,0
|
|
20240103,185000,106726105,2145,2145,2145,2145,0
|
|
20240103,184900,106726105,2145,2145,2145,2145,0
|
|
20240103,184800,106726105,2145,2145,2145,2145,0
|
|
20240103,184700,106726105,2145,2145,2145,2145,0
|
|
20240103,184600,106726105,2145,2145,2145,2145,0
|
|
20240103,184500,106726105,2145,2145,2145,2145,0
|
|
20240103,184400,106726105,2145,2145,2145,2145,0
|
|
20240103,184300,106726105,2145,2145,2145,2145,0
|
|
20240103,184200,106726105,2145,2145,2145,2145,0
|
|
20240103,184100,106726105,2145,2145,2145,2145,0
|
|
20240103,184000,106726105,2145,2145,2145,2145,0
|
|
20240103,183900,106726105,2145,2145,2145,2145,0
|
|
20240103,183800,106726105,2145,2145,2145,2145,0
|
|
20240103,183700,106726105,2145,2145,2145,2145,0
|
|
20240103,183600,106726105,2145,2145,2145,2145,0
|
|
20240103,183500,106726105,2145,2145,2145,2145,0
|
|
20240103,183400,106726105,2145,2145,2145,2145,0
|
|
20240103,183300,106726105,2145,2145,2145,2145,0
|
|
20240103,183200,106726105,2145,2145,2145,2145,0
|
|
20240103,183100,106726105,2145,2145,2145,2145,410
|
|
20240103,183000,106726105,2145,2145,2145,2145,0
|
|
20240103,182900,106726105,2145,2145,2145,2145,0
|
|
20240103,182800,106726105,2145,2145,2145,2145,0
|
|
20240103,182700,106726105,2145,2145,2145,2145,0
|
|
20240103,182600,106726105,2145,2145,2145,2145,0
|
|
20240103,182500,106726105,2145,2145,2145,2145,0
|
|
20240103,182400,106726105,2145,2145,2145,2145,0
|
|
20240103,182300,106726105,2145,2145,2145,2145,0
|
|
20240103,182200,106726105,2145,2145,2145,2145,0
|
|
20240103,182100,106726105,2145,2145,2145,2145,0
|
|
20240103,182000,106726105,2145,2145,2145,2145,0
|
|
20240103,181900,106726105,2145,2145,2145,2145,0
|
|
20240103,181800,106726105,2145,2145,2145,2145,0
|
|
20240103,181700,106726105,2145,2145,2145,2145,0
|
|
20240103,181600,106726105,2145,2145,2145,2145,0
|
|
20240103,181500,106726105,2145,2145,2145,2145,0
|
|
20240103,181400,106726105,2145,2145,2145,2145,0
|
|
20240103,181300,106726105,2145,2145,2145,2145,0
|
|
20240103,181200,106726105,2145,2145,2145,2145,0
|
|
20240103,181100,106726105,2145,2145,2145,2145,0
|
|
20240103,181000,106726105,2145,2145,2145,2145,0
|
|
20240103,180900,106726105,2145,2145,2145,2145,0
|
|
20240103,180800,106726105,2145,2145,2145,2145,0
|
|
20240103,180700,106726105,2145,2145,2145,2145,0
|
|
20240103,180600,106726105,2145,2145,2145,2145,0
|
|
20240103,180500,106726105,2145,2145,2145,2145,0
|
|
20240103,180400,106726105,2145,2145,2145,2145,0
|
|
20240103,180300,106726105,2145,2145,2145,2145,0
|
|
20240103,180200,106726105,2145,2145,2145,2145,0
|
|
20240103,180100,106726105,2145,2145,2145,2145,410
|
|
20240103,180000,106726105,2145,2145,2145,2145,0
|
|
20240103,175900,106726105,2145,2145,2145,2145,0
|
|
20240103,175800,106726105,2145,2145,2145,2145,0
|
|
20240103,175700,106726105,2145,2145,2145,2145,0
|
|
20240103,175600,106726105,2145,2145,2145,2145,0
|
|
20240103,175500,106726105,2145,2145,2145,2145,0
|
|
20240103,175400,106726105,2145,2145,2145,2145,0
|
|
20240103,175300,106726105,2145,2145,2145,2145,0
|
|
20240103,175200,106726105,2145,2145,2145,2145,0
|
|
20240103,175100,106726105,2145,2145,2145,2145,0
|
|
20240103,175000,106726105,2145,2145,2145,2145,0
|
|
20240103,174900,106726105,2145,2145,2145,2145,0
|
|
20240103,174800,106726105,2145,2145,2145,2145,0
|
|
20240103,174700,106726105,2145,2145,2145,2145,0
|
|
20240103,174600,106726105,2145,2145,2145,2145,0
|
|
20240103,174500,106726105,2145,2145,2145,2145,0
|
|
20240103,174400,106726105,2145,2145,2145,2145,0
|
|
20240103,174300,106726105,2145,2145,2145,2145,0
|
|
20240103,174200,106726105,2145,2145,2145,2145,0
|
|
20240103,174100,106726105,2145,2145,2145,2145,0
|
|
20240103,174000,106726105,2145,2145,2145,2145,0
|
|
20240103,173900,106726105,2145,2145,2145,2145,0
|
|
20240103,173800,106726105,2145,2145,2145,2145,0
|
|
20240103,173700,106726105,2145,2145,2145,2145,0
|
|
20240103,173600,106726105,2145,2145,2145,2145,0
|
|
20240103,173500,106726105,2145,2145,2145,2145,0
|
|
20240103,173400,106726105,2145,2145,2145,2145,0
|
|
20240103,173300,106726105,2145,2145,2145,2145,0
|
|
20240103,173200,106726105,2145,2145,2145,2145,0
|
|
20240103,173100,106726105,2145,2145,2145,2145,410
|
|
20240103,173000,106726105,2145,2145,2145,2145,0
|
|
20240103,172900,106726105,2145,2145,2145,2145,0
|
|
20240103,172800,106726105,2145,2145,2145,2145,0
|
|
20240103,172700,106726105,2145,2145,2145,2145,0
|
|
20240103,172600,106726105,2145,2145,2145,2145,0
|
|
20240103,172500,106726105,2145,2145,2145,2145,0
|
|
20240103,172400,106726105,2145,2145,2145,2145,0
|
|
20240103,172300,106726105,2145,2145,2145,2145,0
|
|
20240103,172200,106726105,2145,2145,2145,2145,0
|
|
20240103,172100,106726105,2145,2145,2145,2145,0
|
|
20240103,172000,106726105,2145,2145,2145,2145,0
|
|
20240103,171900,106726105,2145,2145,2145,2145,0
|
|
20240103,171800,106726105,2145,2145,2145,2145,0
|
|
20240103,171700,106726105,2145,2145,2145,2145,0
|
|
20240103,171600,106726105,2145,2145,2145,2145,0
|
|
20240103,171500,106726105,2145,2145,2145,2145,0
|
|
20240103,171400,106726105,2145,2145,2145,2145,0
|
|
20240103,171300,106726105,2145,2145,2145,2145,0
|
|
20240103,171200,106726105,2145,2145,2145,2145,0
|
|
20240103,171100,106726105,2145,2145,2145,2145,0
|
|
20240103,171000,106726105,2145,2145,2145,2145,0
|
|
20240103,170900,106726105,2145,2145,2145,2145,0
|
|
20240103,170800,106726105,2145,2145,2145,2145,0
|
|
20240103,170700,106726105,2145,2145,2145,2145,0
|
|
20240103,170600,106726105,2145,2145,2145,2145,0
|
|
20240103,170500,106726105,2145,2145,2145,2145,0
|
|
20240103,170400,106726105,2145,2145,2145,2145,0
|
|
20240103,170300,106726105,2145,2145,2145,2145,0
|
|
20240103,170200,106726105,2145,2145,2145,2145,0
|
|
20240103,170100,106726105,2145,2145,2145,2145,410
|
|
20240103,170000,106726105,2145,2145,2145,2145,0
|
|
20240103,165900,106726105,2145,2145,2145,2145,0
|
|
20240103,165800,106726105,2145,2145,2145,2145,0
|
|
20240103,165700,106726105,2145,2145,2145,2145,0
|
|
20240103,165600,106726105,2145,2145,2145,2145,0
|
|
20240103,165500,106726105,2145,2145,2145,2145,0
|
|
20240103,165400,106726105,2145,2145,2145,2145,0
|
|
20240103,165300,106726105,2145,2145,2145,2145,0
|
|
20240103,165200,106726105,2145,2145,2145,2145,0
|
|
20240103,165100,106726105,2145,2145,2145,2145,0
|
|
20240103,165000,106726105,2145,2145,2145,2145,0
|
|
20240103,164900,106726105,2145,2145,2145,2145,0
|
|
20240103,164800,106726105,2145,2145,2145,2145,0
|
|
20240103,164700,106726105,2145,2145,2145,2145,0
|
|
20240103,164600,106726105,2145,2145,2145,2145,0
|
|
20240103,164500,106726105,2145,2145,2145,2145,0
|
|
20240103,164400,106726105,2145,2145,2145,2145,0
|
|
20240103,164300,106726105,2145,2145,2145,2145,0
|
|
20240103,164200,106726105,2145,2145,2145,2145,0
|
|
20240103,164100,106726105,2145,2145,2145,2145,0
|
|
20240103,164000,106726105,2145,2145,2145,2145,0
|
|
20240103,163900,106726105,2145,2145,2145,2145,0
|
|
20240103,163800,106726105,2145,2145,2145,2145,0
|
|
20240103,163700,106726105,2145,2145,2145,2145,0
|
|
20240103,163600,106726105,2145,2145,2145,2145,0
|
|
20240103,163500,106726105,2145,2145,2145,2145,0
|
|
20240103,163400,106726105,2145,2145,2145,2145,0
|
|
20240103,163300,106726105,2145,2145,2145,2145,0
|
|
20240103,163200,106726105,2145,2145,2145,2145,0
|
|
20240103,163100,106726105,2145,2145,2145,2145,410
|
|
20240103,163000,106726105,2145,2145,2145,2145,0
|
|
20240103,162900,106726105,2145,2145,2145,2145,0
|
|
20240103,162800,106726105,2145,2145,2145,2145,0
|
|
20240103,162700,106726105,2145,2145,2145,2145,0
|
|
20240103,162600,106726105,2145,2145,2145,2145,0
|
|
20240103,162500,106726105,2145,2145,2145,2145,0
|
|
20240103,162400,106726105,2145,2145,2145,2145,0
|
|
20240103,162300,106726105,2145,2145,2145,2145,0
|
|
20240103,162200,106726105,2145,2145,2145,2145,0
|
|
20240103,162100,106726105,2145,2145,2145,2145,0
|
|
20240103,162000,106726105,2145,2145,2145,2145,0
|
|
20240103,161900,106726105,2145,2145,2145,2145,0
|
|
20240103,161800,106726105,2145,2145,2145,2145,0
|
|
20240103,161700,106726105,2145,2145,2145,2145,0
|
|
20240103,161600,106726105,2145,2145,2145,2145,0
|
|
20240103,161500,106726105,2145,2145,2145,2145,0
|
|
20240103,161400,106726105,2145,2145,2145,2145,0
|
|
20240103,161300,106726105,2145,2145,2145,2145,0
|
|
20240103,161200,106726105,2145,2145,2145,2145,0
|
|
20240103,161100,106726105,2145,2145,2145,2145,0
|
|
20240103,161000,106726105,2145,2145,2145,2145,0
|
|
20240103,160900,106726105,2145,2145,2145,2145,0
|
|
20240103,160800,106726105,2145,2145,2145,2145,0
|
|
20240103,160700,106726105,2145,2145,2145,2145,0
|
|
20240103,160600,106726105,2145,2145,2145,2145,0
|
|
20240103,160500,106726105,2145,2145,2145,2145,0
|
|
20240103,160400,106726105,2145,2145,2145,2145,0
|
|
20240103,160300,106726105,2145,2145,2145,2145,0
|
|
20240103,160200,106726105,2145,2145,2145,2145,0
|
|
20240103,160100,106726105,2145,2145,2145,2145,410
|
|
20240103,160000,106726105,2145,2145,2145,2145,0
|
|
20240103,155900,106726105,2145,2145,2145,2145,0
|
|
20240103,155800,106726105,2145,2145,2145,2145,0
|
|
20240103,155700,106726105,2145,2145,2145,2145,0
|
|
20240103,155600,106726105,2145,2145,2145,2145,0
|
|
20240103,155500,106726105,2145,2145,2145,2145,0
|
|
20240103,155400,106726105,2145,2145,2145,2145,0
|
|
20240103,155300,106726105,2145,2145,2145,2145,0
|
|
20240103,155200,106726105,2145,2145,2145,2145,0
|
|
20240103,155100,106726105,2145,2145,2145,2145,0
|
|
20240103,155000,106726105,2145,2145,2145,2145,0
|
|
20240103,154900,106726105,2145,2145,2145,2145,0
|
|
20240103,154800,106726105,2145,2145,2145,2145,0
|
|
20240103,154700,106726105,2145,2145,2145,2145,0
|
|
20240103,154600,106726105,2145,2145,2145,2145,0
|
|
20240103,154500,106726105,2145,2145,2145,2145,0
|
|
20240103,154400,106726105,2145,2145,2145,2145,0
|
|
20240103,154300,106726105,2145,2145,2145,2145,0
|
|
20240103,154200,106726105,2145,2145,2145,2145,0
|
|
20240103,154100,106726105,2145,2145,2145,2145,0
|
|
20240103,154000,106726105,2145,2145,2145,2145,0
|
|
20240103,153900,106726105,2145,2145,2145,2145,0
|
|
20240103,153800,106726105,2145,2145,2145,2145,0
|
|
20240103,153700,106726105,2145,2145,2145,2145,0
|
|
20240103,153600,106726105,2145,2145,2145,2145,0
|
|
20240103,153500,106726105,2145,2145,2145,2145,0
|
|
20240103,153400,106726105,2145,2145,2145,2145,0
|
|
20240103,153300,106726105,2145,2145,2145,2145,0
|
|
20240103,153200,106726105,2145,2145,2145,2145,0
|
|
20240103,153100,106726105,2145,2145,2145,2145,410
|
|
20240103,153000,106726105,2145,2145,2145,2145,410
|
|
20240103,152900,105846655,2145,2145,2145,2145,0
|
|
20240103,152800,105846655,2145,2145,2145,2145,0
|
|
20240103,152700,105846655,2145,2145,2145,2145,0
|
|
20240103,152600,105846655,2145,2145,2145,2145,0
|
|
20240103,152500,105846655,2145,2145,2145,2145,0
|
|
20240103,152400,105846655,2145,2145,2145,2145,0
|
|
20240103,152300,105846655,2145,2145,2145,2145,0
|
|
20240103,152200,105846655,2145,2145,2145,2145,0
|
|
20240103,152100,105846655,2145,2145,2145,2145,0
|
|
20240103,152000,105846655,2145,2145,2145,2145,0
|
|
20240103,151900,105846655,2145,2145,2145,2145,500
|
|
20240103,151800,104774155,2140,2140,2140,2140,0
|
|
20240103,151700,104774155,2140,2140,2140,2140,2
|
|
20240103,151600,104769875,2140,2145,2145,2140,6
|
|
20240103,151500,104757030,2140,2140,2140,2140,3
|
|
20240103,151400,104750610,2140,2140,2140,2140,300
|
|
20240103,151300,104108610,2140,2140,2140,2140,0
|
|
20240103,151200,104108610,2140,2140,2140,2140,0
|
|
20240103,151100,104108610,2140,2140,2140,2140,0
|
|
20240103,151000,104108610,2140,2140,2140,2140,0
|
|
20240103,150900,104108610,2140,2140,2140,2140,50
|
|
20240103,150800,104001610,2145,2145,2145,2145,1
|
|
20240103,150700,103999465,2140,2140,2140,2140,0
|
|
20240103,150600,103999465,2140,2140,2140,2140,264
|
|
20240103,150500,103434505,2140,2140,2140,2140,0
|
|
20240103,150400,103434505,2140,2145,2145,2140,49
|
|
20240103,150300,103329595,2145,2145,2145,2145,616
|
|
20240103,150200,102008275,2145,2145,2145,2145,0
|
|
20240103,150100,102008275,2145,2145,2145,2145,0
|
|
20240103,150000,102008275,2145,2140,2145,2140,234
|
|
20240103,145900,101506350,2140,2140,2140,2140,0
|
|
20240103,145800,101506350,2140,2140,2140,2140,0
|
|
20240103,145700,101506350,2140,2140,2140,2140,0
|
|
20240103,145600,101506350,2140,2140,2140,2140,0
|
|
20240103,145500,101506350,2140,2140,2140,2140,0
|
|
20240103,145400,101506350,2140,2140,2140,2140,12
|
|
20240103,145300,101480670,2145,2145,2145,2145,34
|
|
20240103,145200,101407740,2145,2145,2145,2145,404
|
|
20240103,145100,100541160,2145,2145,2145,2145,0
|
|
20240103,145000,100541160,2145,2145,2145,2145,0
|
|
20240103,144900,100541160,2145,2145,2145,2145,1
|
|
20240103,144800,100539015,2145,2145,2145,2145,11
|
|
20240103,144700,100515420,2135,2135,2135,2135,0
|
|
20240103,144600,100515420,2135,2135,2135,2135,0
|
|
20240103,144500,100515420,2135,2135,2135,2135,0
|
|
20240103,144400,100515420,2135,2135,2135,2135,6
|
|
20240103,144300,100502610,2135,2135,2135,2135,0
|
|
20240103,144200,100502610,2135,2135,2135,2135,0
|
|
20240103,144100,100502610,2135,2135,2135,2135,0
|
|
20240103,144000,100502610,2135,2135,2135,2135,100
|
|
20240103,143900,100289110,2135,2135,2135,2135,362
|
|
20240103,143800,99516240,2135,2135,2135,2135,106
|
|
20240103,143700,99289930,2145,2145,2145,2145,0
|
|
20240103,143600,99289930,2145,2145,2145,2145,10
|
|
20240103,143500,99268480,2145,2140,2145,2135,515
|
|
20240103,143400,98168005,2145,2145,2145,2145,460
|
|
20240103,143300,97181305,2145,2140,2145,2140,586
|
|
20240103,143200,95924460,2145,2145,2145,2145,0
|
|
20240103,143100,95924460,2145,2145,2145,2145,300
|
|
20240103,143000,95280960,2140,2140,2140,2140,0
|
|
20240103,142900,95280960,2140,2140,2140,2140,0
|
|
20240103,142800,95280960,2140,2140,2140,2140,0
|
|
20240103,142700,95280960,2140,2140,2140,2140,1
|
|
20240103,142600,95278820,2145,2145,2145,2145,0
|
|
20240103,142500,95278820,2145,2150,2150,2145,7114
|
|
20240103,142400,80000450,2150,2150,2150,2150,0
|
|
20240103,142300,80000450,2150,2150,2150,2150,0
|
|
20240103,142200,80000450,2150,2150,2150,2150,0
|
|
20240103,142100,80000450,2150,2150,2150,2150,0
|
|
20240103,142000,80000450,2150,2150,2150,2150,0
|
|
20240103,141900,80000450,2150,2150,2150,2150,0
|
|
20240103,141800,80000450,2150,2150,2150,2150,0
|
|
20240103,141700,80000450,2150,2150,2150,2150,0
|
|
20240103,141600,80000450,2150,2150,2150,2150,100
|
|
20240103,141500,79785450,2150,2150,2150,2150,0
|
|
20240103,141400,79785450,2150,2155,2155,2150,682
|
|
20240103,141300,78317740,2150,2150,2150,2150,1
|
|
20240103,141200,78315590,2155,2155,2155,2155,0
|
|
20240103,141100,78315590,2155,2155,2155,2155,768
|
|
20240103,141000,76660550,2155,2155,2155,2155,0
|
|
20240103,140900,76660550,2155,2155,2155,2155,0
|
|
20240103,140800,76660550,2155,2155,2155,2155,0
|
|
20240103,140700,76660550,2155,2155,2155,2155,0
|
|
20240103,140600,76660550,2155,2155,2155,2155,0
|
|
20240103,140500,76660550,2155,2155,2155,2155,0
|
|
20240103,140400,76660550,2155,2155,2155,2155,0
|
|
20240103,140300,76660550,2155,2155,2155,2155,0
|
|
20240103,140200,76660550,2155,2155,2155,2155,0
|
|
20240103,140100,76660550,2155,2155,2155,2155,1
|
|
20240103,140000,76658395,2155,2155,2155,2155,0
|
|
20240103,135900,76658395,2155,2155,2155,2155,0
|
|
20240103,135800,76658395,2155,2155,2155,2155,0
|
|
20240103,135700,76658395,2155,2155,2155,2155,0
|
|
20240103,135600,76658395,2155,2155,2155,2155,0
|
|
20240103,135500,76658395,2155,2155,2155,2155,1
|
|
20240103,135400,76656240,2165,2165,2165,2165,0
|
|
20240103,135300,76656240,2165,2165,2165,2165,0
|
|
20240103,135200,76656240,2165,2165,2165,2165,0
|
|
20240103,135100,76656240,2165,2165,2165,2165,0
|
|
20240103,135000,76656240,2165,2165,2165,2165,1
|
|
20240103,134900,76654075,2155,2155,2155,2155,0
|
|
20240103,134800,76654075,2155,2155,2155,2155,0
|
|
20240103,134700,76654075,2155,2155,2155,2155,0
|
|
20240103,134600,76654075,2155,2155,2155,2145,3893
|
|
20240103,134500,68285065,2160,2160,2160,2160,0
|
|
20240103,134400,68285065,2160,2160,2160,2160,15
|
|
20240103,134300,68252665,2160,2160,2160,2160,0
|
|
20240103,134200,68252665,2160,2160,2160,2160,0
|
|
20240103,134100,68252665,2160,2160,2160,2160,0
|
|
20240103,134000,68252665,2160,2160,2160,2160,1153
|
|
20240103,133900,65762185,2165,2165,2165,2165,500
|
|
20240103,133800,64679685,2160,2160,2160,2160,0
|
|
20240103,133700,64679685,2160,2165,2165,2160,663
|
|
20240103,133600,63244300,2165,2165,2165,2165,11
|
|
20240103,133500,63220485,2165,2165,2165,2165,0
|
|
20240103,133400,63220485,2165,2165,2165,2165,7
|
|
20240103,133300,63205330,2170,2170,2170,2170,0
|
|
20240103,133200,63205330,2170,2170,2170,2170,0
|
|
20240103,133100,63205330,2170,2170,2170,2170,0
|
|
20240103,133000,63205330,2170,2170,2170,2170,0
|
|
20240103,132900,63205330,2170,2170,2170,2170,0
|
|
20240103,132800,63205330,2170,2170,2170,2170,0
|
|
20240103,132700,63205330,2170,2170,2170,2170,0
|
|
20240103,132600,63205330,2170,2170,2170,2170,0
|
|
20240103,132500,63205330,2170,2170,2170,2170,0
|
|
20240103,132400,63205330,2170,2170,2170,2170,2
|
|
20240103,132300,63200990,2170,2170,2170,2170,0
|
|
20240103,132200,63200990,2170,2170,2170,2170,1
|
|
20240103,132100,63198820,2165,2165,2165,2165,0
|
|
20240103,132000,63198820,2165,2165,2165,2165,100
|
|
20240103,131900,62982320,2165,2175,2175,2165,146
|
|
20240103,131800,62665770,2165,2165,2165,2165,0
|
|
20240103,131700,62665770,2165,2165,2165,2165,0
|
|
20240103,131600,62665770,2165,2165,2165,2165,0
|
|
20240103,131500,62665770,2165,2165,2165,2165,0
|
|
20240103,131400,62665770,2165,2165,2165,2165,0
|
|
20240103,131300,62665770,2165,2165,2165,2165,1
|
|
20240103,131200,62663605,2165,2170,2170,2165,50
|
|
20240103,131100,62555110,2165,2165,2165,2165,0
|
|
20240103,131000,62555110,2165,2165,2165,2165,0
|
|
20240103,130900,62555110,2165,2165,2165,2165,0
|
|
20240103,130800,62555110,2165,2165,2165,2165,0
|
|
20240103,130700,62555110,2165,2165,2165,2165,1
|
|
20240103,130600,62552945,2170,2170,2170,2170,0
|
|
20240103,130500,62552945,2170,2170,2170,2170,0
|
|
20240103,130400,62552945,2170,2170,2170,2170,0
|
|
20240103,130300,62552945,2170,2170,2170,2170,0
|
|
20240103,130200,62552945,2170,2170,2170,2170,0
|
|
20240103,130100,62552945,2170,2170,2170,2170,0
|
|
20240103,130000,62552945,2170,2170,2170,2170,0
|
|
20240103,125900,62552945,2170,2170,2170,2170,300
|
|
20240103,125800,61901945,2165,2165,2165,2165,0
|
|
20240103,125700,61901945,2165,2165,2165,2165,0
|
|
20240103,125600,61901945,2165,2165,2165,2165,0
|
|
20240103,125500,61901945,2165,2165,2165,2165,0
|
|
20240103,125400,61901945,2165,2165,2165,2165,1
|
|
20240103,125300,61899780,2165,2165,2165,2165,0
|
|
20240103,125200,61899780,2165,2165,2165,2165,0
|
|
20240103,125100,61899780,2165,2165,2165,2165,1
|
|
20240103,125000,61897615,2170,2170,2170,2170,0
|
|
20240103,124900,61897615,2170,2170,2170,2170,8
|
|
20240103,124800,61880255,2170,2170,2170,2170,9
|
|
20240103,124700,61860725,2170,2170,2170,2170,0
|
|
20240103,124600,61860725,2170,2170,2170,2170,0
|
|
20240103,124500,61860725,2170,2170,2170,2170,0
|
|
20240103,124400,61860725,2170,2170,2170,2170,0
|
|
20240103,124300,61860725,2170,2170,2170,2170,0
|
|
20240103,124200,61860725,2170,2170,2170,2170,50
|
|
20240103,124100,61752225,2170,2170,2170,2170,200
|
|
20240103,124000,61318225,2170,2170,2170,2170,1
|
|
20240103,123900,61316055,2170,2170,2170,2170,0
|
|
20240103,123800,61316055,2170,2170,2170,2170,1
|
|
20240103,123700,61313885,2170,2170,2170,2170,3
|
|
20240103,123600,61307375,2170,2170,2170,2170,1
|
|
20240103,123500,61305205,2165,2165,2165,2165,0
|
|
20240103,123400,61305205,2165,2165,2165,2165,1
|
|
20240103,123300,61303040,2170,2170,2170,2170,50
|
|
20240103,123200,61194540,2175,2175,2175,2175,1
|
|
20240103,123100,61192365,2170,2170,2170,2170,0
|
|
20240103,123000,61192365,2170,2170,2170,2170,0
|
|
20240103,122900,61192365,2170,2170,2170,2170,0
|
|
20240103,122800,61192365,2170,2170,2170,2170,60
|
|
20240103,122700,61062165,2170,2170,2170,2170,1
|
|
20240103,122600,61059995,2170,2170,2170,2170,50
|
|
20240103,122500,60951495,2170,2175,2175,2170,254
|
|
20240103,122400,60399700,2175,2175,2175,2175,0
|
|
20240103,122300,60399700,2175,2175,2175,2175,0
|
|
20240103,122200,60399700,2175,2175,2175,2175,34
|
|
20240103,122100,60325750,2180,2180,2180,2180,7
|
|
20240103,122000,60310490,2175,2175,2175,2175,0
|
|
20240103,121900,60310490,2175,2175,2175,2175,0
|
|
20240103,121800,60310490,2175,2175,2175,2175,0
|
|
20240103,121700,60310490,2175,2175,2175,2175,0
|
|
20240103,121600,60310490,2175,2175,2175,2175,34
|
|
20240103,121500,60236540,2175,2175,2175,2175,0
|
|
20240103,121400,60236540,2175,2175,2175,2175,0
|
|
20240103,121300,60236540,2175,2175,2175,2175,0
|
|
20240103,121200,60236540,2175,2175,2175,2175,0
|
|
20240103,121100,60236540,2175,2175,2175,2175,0
|
|
20240103,121000,60236540,2175,2175,2175,2175,0
|
|
20240103,120900,60236540,2175,2175,2175,2175,0
|
|
20240103,120800,60236540,2175,2175,2175,2175,0
|
|
20240103,120700,60236540,2175,2175,2175,2175,0
|
|
20240103,120600,60236540,2175,2175,2175,2175,0
|
|
20240103,120500,60236540,2175,2175,2175,2175,0
|
|
20240103,120400,60236540,2175,2175,2175,2175,6
|
|
20240103,120300,60223490,2175,2175,2175,2175,0
|
|
20240103,120200,60223490,2175,2175,2175,2175,0
|
|
20240103,120100,60223490,2175,2175,2175,2175,395
|
|
20240103,120000,59364365,2175,2175,2175,2175,0
|
|
20240103,115900,59364365,2175,2175,2175,2175,0
|
|
20240103,115800,59364365,2175,2175,2175,2175,0
|
|
20240103,115700,59364365,2175,2175,2175,2175,0
|
|
20240103,115600,59364365,2175,2175,2175,2175,0
|
|
20240103,115500,59364365,2175,2180,2180,2175,17
|
|
20240103,115400,59327370,2180,2180,2180,2180,0
|
|
20240103,115300,59327370,2180,2180,2180,2180,0
|
|
20240103,115200,59327370,2180,2180,2180,2180,0
|
|
20240103,115100,59327370,2180,2175,2180,2175,1925
|
|
20240103,115000,55133385,2175,2175,2175,2175,0
|
|
20240103,114900,55133385,2175,2175,2175,2175,0
|
|
20240103,114800,55133385,2175,2175,2175,2175,0
|
|
20240103,114700,55133385,2175,2175,2175,2175,0
|
|
20240103,114600,55133385,2175,2175,2175,2175,0
|
|
20240103,114500,55133385,2175,2175,2175,2175,0
|
|
20240103,114400,55133385,2175,2175,2175,2175,0
|
|
20240103,114300,55133385,2175,2175,2175,2175,0
|
|
20240103,114200,55133385,2175,2175,2175,2175,0
|
|
20240103,114100,55133385,2175,2175,2175,2175,0
|
|
20240103,114000,55133385,2175,2175,2175,2175,0
|
|
20240103,113900,55133385,2175,2175,2175,2175,0
|
|
20240103,113800,55133385,2175,2175,2175,2175,2
|
|
20240103,113700,55129035,2180,2180,2180,2180,0
|
|
20240103,113600,55129035,2180,2175,2180,2175,120
|
|
20240103,113500,54867440,2180,2175,2180,2175,346
|
|
20240103,113400,54114350,2170,2170,2170,2170,0
|
|
20240103,113300,54114350,2170,2170,2170,2170,0
|
|
20240103,113200,54114350,2170,2170,2170,2170,0
|
|
20240103,113100,54114350,2170,2170,2170,2170,0
|
|
20240103,113000,54114350,2170,2170,2170,2170,1
|
|
20240103,112900,54112180,2170,2170,2170,2170,20
|
|
20240103,112800,54068780,2170,2170,2170,2170,0
|
|
20240103,112700,54068780,2170,2170,2170,2170,1
|
|
20240103,112600,54066610,2170,2170,2170,2170,0
|
|
20240103,112500,54066610,2170,2170,2170,2170,0
|
|
20240103,112400,54066610,2170,2170,2170,2170,0
|
|
20240103,112300,54066610,2170,2170,2170,2170,0
|
|
20240103,112200,54066610,2170,2170,2170,2170,0
|
|
20240103,112100,54066610,2170,2170,2170,2170,125
|
|
20240103,112000,53795360,2170,2170,2170,2170,0
|
|
20240103,111900,53795360,2170,2170,2170,2170,0
|
|
20240103,111800,53795360,2170,2170,2170,2170,87
|
|
20240103,111700,53606570,2170,2170,2170,2170,5
|
|
20240103,111600,53595720,2170,2170,2170,2170,0
|
|
20240103,111500,53595720,2170,2170,2170,2170,0
|
|
20240103,111400,53595720,2170,2170,2170,2170,1
|
|
20240103,111300,53593550,2180,2180,2180,2180,23
|
|
20240103,111200,53543410,2175,2175,2175,2175,210
|
|
20240103,111100,53086660,2175,2175,2175,2175,0
|
|
20240103,111000,53086660,2175,2175,2175,2175,0
|
|
20240103,110900,53086660,2175,2175,2175,2175,0
|
|
20240103,110800,53086660,2175,2175,2175,2175,1
|
|
20240103,110700,53084485,2170,2170,2170,2170,0
|
|
20240103,110600,53084485,2170,2170,2170,2170,0
|
|
20240103,110500,53084485,2170,2170,2170,2170,410
|
|
20240103,110400,52194785,2170,2170,2170,2170,0
|
|
20240103,110300,52194785,2170,2170,2170,2170,0
|
|
20240103,110200,52194785,2170,2170,2170,2170,0
|
|
20240103,110100,52194785,2170,2170,2170,2170,0
|
|
20240103,110000,52194785,2170,2170,2170,2170,0
|
|
20240103,105900,52194785,2170,2170,2170,2170,0
|
|
20240103,105800,52194785,2170,2170,2170,2170,1
|
|
20240103,105700,52192615,2175,2175,2175,2175,0
|
|
20240103,105600,52192615,2175,2175,2175,2175,0
|
|
20240103,105500,52192615,2175,2175,2175,2175,0
|
|
20240103,105400,52192615,2175,2175,2175,2175,29
|
|
20240103,105300,52129540,2175,2175,2175,2175,12
|
|
20240103,105200,52103440,2175,2175,2175,2175,14
|
|
20240103,105100,52072990,2175,2175,2175,2175,320
|
|
20240103,105000,51376990,2175,2175,2175,2175,711
|
|
20240103,104900,49830565,2180,2180,2180,2180,0
|
|
20240103,104800,49830565,2180,2180,2180,2180,0
|
|
20240103,104700,49830565,2180,2180,2180,2180,50
|
|
20240103,104600,49721565,2175,2175,2175,2175,100
|
|
20240103,104500,49504065,2175,2175,2175,2175,0
|
|
20240103,104400,49504065,2175,2180,2180,2175,1200
|
|
20240103,104300,46890065,2175,2175,2175,2175,1
|
|
20240103,104200,46887890,2175,2175,2175,2175,1
|
|
20240103,104100,46885715,2175,2175,2175,2175,21
|
|
20240103,104000,46840040,2175,2175,2175,2175,0
|
|
20240103,103900,46840040,2175,2175,2175,2175,0
|
|
20240103,103800,46840040,2175,2175,2175,2175,0
|
|
20240103,103700,46840040,2175,2170,2175,2170,1000
|
|
20240103,103600,44665050,2175,2175,2175,2175,0
|
|
20240103,103500,44665050,2175,2175,2175,2175,100
|
|
20240103,103400,44447550,2170,2165,2170,2165,15
|
|
20240103,103300,44415020,2165,2165,2165,2165,0
|
|
20240103,103200,44415020,2165,2165,2165,2165,20
|
|
20240103,103100,44371720,2170,2170,2170,2170,0
|
|
20240103,103000,44371720,2170,2165,2170,2165,171
|
|
20240103,102900,44000900,2155,2155,2155,2155,0
|
|
20240103,102800,44000900,2155,2155,2155,2155,0
|
|
20240103,102700,44000900,2155,2155,2155,2155,142
|
|
20240103,102600,43694890,2165,2165,2165,2165,1
|
|
20240103,102500,43692725,2155,2155,2155,2155,0
|
|
20240103,102400,43692725,2155,2155,2155,2155,0
|
|
20240103,102300,43692725,2155,2155,2155,2155,0
|
|
20240103,102200,43692725,2155,2155,2155,2155,311
|
|
20240103,102100,43022520,2155,2155,2155,2155,0
|
|
20240103,102000,43022520,2155,2155,2155,2155,0
|
|
20240103,101900,43022520,2155,2155,2155,2155,0
|
|
20240103,101800,43022520,2155,2155,2155,2155,162
|
|
20240103,101700,42673410,2165,2165,2165,2165,1
|
|
20240103,101600,42671245,2155,2155,2155,2155,60
|
|
20240103,101500,42541945,2155,2155,2155,2155,38
|
|
20240103,101400,42460055,2155,2155,2155,2155,0
|
|
20240103,101300,42460055,2155,2155,2155,2155,0
|
|
20240103,101200,42460055,2155,2155,2155,2155,0
|
|
20240103,101100,42460055,2155,2155,2155,2155,147
|
|
20240103,101000,42143270,2155,2155,2155,2155,1
|
|
20240103,100900,42141115,2165,2165,2165,2165,0
|
|
20240103,100800,42141115,2165,2165,2165,2165,5
|
|
20240103,100700,42130290,2165,2165,2165,2165,1
|
|
20240103,100600,42128125,2155,2155,2155,2155,0
|
|
20240103,100500,42128125,2155,2155,2155,2155,10
|
|
20240103,100400,42106575,2155,2155,2155,2155,14
|
|
20240103,100300,42076405,2170,2170,2170,2170,11
|
|
20240103,100200,42052535,2155,2155,2155,2155,0
|
|
20240103,100100,42052535,2155,2175,2175,2155,2421
|
|
20240103,100000,36811340,2175,2175,2175,2175,0
|
|
20240103,095900,36811340,2175,2180,2180,2175,160
|
|
20240103,095800,36462790,2180,2180,2180,2180,0
|
|
20240103,095700,36462790,2180,2180,2180,2180,35
|
|
20240103,095600,36386490,2180,2180,2180,2180,0
|
|
20240103,095500,36386490,2180,2180,2180,2180,10
|
|
20240103,095400,36364690,2180,2180,2180,2180,0
|
|
20240103,095300,36364690,2180,2180,2180,2180,0
|
|
20240103,095200,36364690,2180,2180,2180,2180,0
|
|
20240103,095100,36364690,2180,2180,2180,2180,0
|
|
20240103,095000,36364690,2180,2185,2185,2180,1321
|
|
20240103,094900,33478415,2185,2185,2185,2185,0
|
|
20240103,094800,33478415,2185,2185,2185,2185,0
|
|
20240103,094700,33478415,2185,2185,2185,2185,0
|
|
20240103,094600,33478415,2185,2185,2185,2185,0
|
|
20240103,094500,33478415,2185,2190,2190,2185,2
|
|
20240103,094400,33474040,2185,2185,2185,2185,0
|
|
20240103,094300,33474040,2185,2190,2190,2185,5
|
|
20240103,094200,33463110,2185,2185,2185,2185,0
|
|
20240103,094100,33463110,2185,2185,2185,2185,0
|
|
20240103,094000,33463110,2185,2185,2185,2185,0
|
|
20240103,093900,33463110,2185,2185,2185,2185,0
|
|
20240103,093800,33463110,2185,2185,2185,2185,0
|
|
20240103,093700,33463110,2185,2185,2185,2185,0
|
|
20240103,093600,33463110,2185,2185,2185,2185,109
|
|
20240103,093500,33224945,2185,2185,2200,2185,86
|
|
20240103,093400,33036995,2185,2190,2200,2185,717
|
|
20240103,093300,31461775,2185,2200,2200,2185,1050
|
|
20240103,093200,29159215,2200,2190,2200,2190,1315
|
|
20240103,093100,26270305,2195,2195,2195,2195,1
|
|
20240103,093000,26268110,2190,2195,2195,2190,7
|
|
20240103,092900,26252750,2195,2195,2195,2195,10
|
|
20240103,092800,26230800,2205,2185,2205,2185,2113
|
|
20240103,092700,21582620,2190,2190,2190,2190,166
|
|
20240103,092600,21219080,2190,2190,2190,2190,455
|
|
20240103,092500,20222630,2190,2190,2190,2190,304
|
|
20240103,092400,19556870,2190,2190,2190,2190,111
|
|
20240103,092300,19313780,2195,2185,2195,2185,71
|
|
20240103,092200,19158575,2190,2180,2190,2180,501
|
|
20240103,092100,18062185,2180,2180,2180,2180,36
|
|
20240103,092000,17983705,2175,2180,2180,2175,38
|
|
20240103,091900,17901030,2170,2165,2170,2165,24
|
|
20240103,091800,17849010,2165,2160,2165,2160,20
|
|
20240103,091700,17805805,2160,2160,2160,2160,155
|
|
20240103,091600,17471005,2160,2160,2160,2160,1
|
|
20240103,091500,17468845,2150,2150,2150,2150,0
|
|
20240103,091400,17468845,2150,2150,2150,2150,1440
|
|
20240103,091300,14372845,2150,2150,2150,2150,0
|
|
20240103,091200,14372845,2150,2150,2150,2145,21
|
|
20240103,091100,14327745,2145,2150,2150,2145,501
|
|
20240103,091000,13252595,2145,2145,2145,2145,381
|
|
20240103,090900,12435350,2145,2145,2145,2145,0
|
|
20240103,090800,12435350,2145,2150,2150,2145,40
|
|
20240103,090700,12349500,2150,2150,2150,2150,100
|
|
20240103,090600,12134500,2150,2150,2150,2150,0
|
|
20240103,090500,12134500,2150,2150,2150,2150,130
|
|
20240103,090400,11855000,2165,2165,2165,2165,228
|
|
20240103,090300,11361380,2165,2165,2165,2165,1000
|
|
20240103,090200,9196380,2165,2165,2165,2165,1281
|
|
20240103,090100,6423015,2165,2165,2165,2165,0
|
|
20240103,090000,6423015,2165,2175,2180,2165,2109
|