603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190000,61481680,2120,2120,2120,2120,349
|
|
20240104,185900,61481680,2120,2120,2120,2120,0
|
|
20240104,185800,61481680,2120,2120,2120,2120,0
|
|
20240104,185700,61481680,2120,2120,2120,2120,0
|
|
20240104,185600,61481680,2120,2120,2120,2120,0
|
|
20240104,185500,61481680,2120,2120,2120,2120,0
|
|
20240104,185400,61481680,2120,2120,2120,2120,0
|
|
20240104,185300,61481680,2120,2120,2120,2120,0
|
|
20240104,185200,61481680,2120,2120,2120,2120,0
|
|
20240104,185100,61481680,2120,2120,2120,2120,0
|
|
20240104,185000,61481680,2120,2120,2120,2120,0
|
|
20240104,184900,61481680,2120,2120,2120,2120,0
|
|
20240104,184800,61481680,2120,2120,2120,2120,0
|
|
20240104,184700,61481680,2120,2120,2120,2120,0
|
|
20240104,184600,61481680,2120,2120,2120,2120,0
|
|
20240104,184500,61481680,2120,2120,2120,2120,0
|
|
20240104,184400,61481680,2120,2120,2120,2120,0
|
|
20240104,184300,61481680,2120,2120,2120,2120,0
|
|
20240104,184200,61481680,2120,2120,2120,2120,0
|
|
20240104,184100,61481680,2120,2120,2120,2120,0
|
|
20240104,184000,61481680,2120,2120,2120,2120,0
|
|
20240104,183900,61481680,2120,2120,2120,2120,0
|
|
20240104,183800,61481680,2120,2120,2120,2120,0
|
|
20240104,183700,61481680,2120,2120,2120,2120,0
|
|
20240104,183600,61481680,2120,2120,2120,2120,0
|
|
20240104,183500,61481680,2120,2120,2120,2120,0
|
|
20240104,183400,61481680,2120,2120,2120,2120,0
|
|
20240104,183300,61481680,2120,2120,2120,2120,0
|
|
20240104,183200,61481680,2120,2120,2120,2120,0
|
|
20240104,183100,61481680,2120,2120,2120,2120,0
|
|
20240104,183000,61481680,2120,2120,2120,2120,349
|
|
20240104,182900,61481680,2120,2120,2120,2120,0
|
|
20240104,182800,61481680,2120,2120,2120,2120,0
|
|
20240104,182700,61481680,2120,2120,2120,2120,0
|
|
20240104,182600,61481680,2120,2120,2120,2120,0
|
|
20240104,182500,61481680,2120,2120,2120,2120,0
|
|
20240104,182400,61481680,2120,2120,2120,2120,0
|
|
20240104,182300,61481680,2120,2120,2120,2120,0
|
|
20240104,182200,61481680,2120,2120,2120,2120,0
|
|
20240104,182100,61481680,2120,2120,2120,2120,0
|
|
20240104,182000,61481680,2120,2120,2120,2120,0
|
|
20240104,181900,61481680,2120,2120,2120,2120,0
|
|
20240104,181800,61481680,2120,2120,2120,2120,0
|
|
20240104,181700,61481680,2120,2120,2120,2120,0
|
|
20240104,181600,61481680,2120,2120,2120,2120,0
|
|
20240104,181500,61481680,2120,2120,2120,2120,0
|
|
20240104,181400,61481680,2120,2120,2120,2120,0
|
|
20240104,181300,61481680,2120,2120,2120,2120,0
|
|
20240104,181200,61481680,2120,2120,2120,2120,0
|
|
20240104,181100,61481680,2120,2120,2120,2120,0
|
|
20240104,181000,61481680,2120,2120,2120,2120,0
|
|
20240104,180900,61481680,2120,2120,2120,2120,0
|
|
20240104,180800,61481680,2120,2120,2120,2120,0
|
|
20240104,180700,61481680,2120,2120,2120,2120,0
|
|
20240104,180600,61481680,2120,2120,2120,2120,0
|
|
20240104,180500,61481680,2120,2120,2120,2120,0
|
|
20240104,180400,61481680,2120,2120,2120,2120,0
|
|
20240104,180300,61481680,2120,2120,2120,2120,0
|
|
20240104,180200,61481680,2120,2120,2120,2120,0
|
|
20240104,180100,61481680,2120,2120,2120,2120,0
|
|
20240104,180000,61481680,2120,2120,2120,2120,349
|
|
20240104,175900,61481680,2120,2120,2120,2120,0
|
|
20240104,175800,61481680,2120,2120,2120,2120,0
|
|
20240104,175700,61481680,2120,2120,2120,2120,0
|
|
20240104,175600,61481680,2120,2120,2120,2120,0
|
|
20240104,175500,61481680,2120,2120,2120,2120,0
|
|
20240104,175400,61481680,2120,2120,2120,2120,0
|
|
20240104,175300,61481680,2120,2120,2120,2120,0
|
|
20240104,175200,61481680,2120,2120,2120,2120,0
|
|
20240104,175100,61481680,2120,2120,2120,2120,0
|
|
20240104,175000,61481680,2120,2120,2120,2120,0
|
|
20240104,174900,61481680,2120,2120,2120,2120,0
|
|
20240104,174800,61481680,2120,2120,2120,2120,0
|
|
20240104,174700,61481680,2120,2120,2120,2120,0
|
|
20240104,174600,61481680,2120,2120,2120,2120,0
|
|
20240104,174500,61481680,2120,2120,2120,2120,0
|
|
20240104,174400,61481680,2120,2120,2120,2120,0
|
|
20240104,174300,61481680,2120,2120,2120,2120,0
|
|
20240104,174200,61481680,2120,2120,2120,2120,0
|
|
20240104,174100,61481680,2120,2120,2120,2120,0
|
|
20240104,174000,61481680,2120,2120,2120,2120,0
|
|
20240104,173900,61481680,2120,2120,2120,2120,0
|
|
20240104,173800,61481680,2120,2120,2120,2120,0
|
|
20240104,173700,61481680,2120,2120,2120,2120,0
|
|
20240104,173600,61481680,2120,2120,2120,2120,0
|
|
20240104,173500,61481680,2120,2120,2120,2120,0
|
|
20240104,173400,61481680,2120,2120,2120,2120,0
|
|
20240104,173300,61481680,2120,2120,2120,2120,0
|
|
20240104,173200,61481680,2120,2120,2120,2120,0
|
|
20240104,173100,61481680,2120,2120,2120,2120,0
|
|
20240104,173000,61481680,2120,2120,2120,2120,349
|
|
20240104,172900,61481680,2120,2120,2120,2120,0
|
|
20240104,172800,61481680,2120,2120,2120,2120,0
|
|
20240104,172700,61481680,2120,2120,2120,2120,0
|
|
20240104,172600,61481680,2120,2120,2120,2120,0
|
|
20240104,172500,61481680,2120,2120,2120,2120,0
|
|
20240104,172400,61481680,2120,2120,2120,2120,0
|
|
20240104,172300,61481680,2120,2120,2120,2120,0
|
|
20240104,172200,61481680,2120,2120,2120,2120,0
|
|
20240104,172100,61481680,2120,2120,2120,2120,0
|
|
20240104,172000,61481680,2120,2120,2120,2120,0
|
|
20240104,171900,61481680,2120,2120,2120,2120,0
|
|
20240104,171800,61481680,2120,2120,2120,2120,0
|
|
20240104,171700,61481680,2120,2120,2120,2120,0
|
|
20240104,171600,61481680,2120,2120,2120,2120,0
|
|
20240104,171500,61481680,2120,2120,2120,2120,0
|
|
20240104,171400,61481680,2120,2120,2120,2120,0
|
|
20240104,171300,61481680,2120,2120,2120,2120,0
|
|
20240104,171200,61481680,2120,2120,2120,2120,0
|
|
20240104,171100,61481680,2120,2120,2120,2120,0
|
|
20240104,171000,61481680,2120,2120,2120,2120,0
|
|
20240104,170900,61481680,2120,2120,2120,2120,0
|
|
20240104,170800,61481680,2120,2120,2120,2120,0
|
|
20240104,170700,61481680,2120,2120,2120,2120,0
|
|
20240104,170600,61481680,2120,2120,2120,2120,0
|
|
20240104,170500,61481680,2120,2120,2120,2120,0
|
|
20240104,170400,61481680,2120,2120,2120,2120,0
|
|
20240104,170300,61481680,2120,2120,2120,2120,0
|
|
20240104,170200,61481680,2120,2120,2120,2120,0
|
|
20240104,170100,61481680,2120,2120,2120,2120,0
|
|
20240104,170000,61481680,2120,2120,2120,2120,349
|
|
20240104,165900,61481680,2120,2120,2120,2120,0
|
|
20240104,165800,61481680,2120,2120,2120,2120,0
|
|
20240104,165700,61481680,2120,2120,2120,2120,0
|
|
20240104,165600,61481680,2120,2120,2120,2120,0
|
|
20240104,165500,61481680,2120,2120,2120,2120,0
|
|
20240104,165400,61481680,2120,2120,2120,2120,0
|
|
20240104,165300,61481680,2120,2120,2120,2120,0
|
|
20240104,165200,61481680,2120,2120,2120,2120,0
|
|
20240104,165100,61481680,2120,2120,2120,2120,0
|
|
20240104,165000,61481680,2120,2120,2120,2120,0
|
|
20240104,164900,61481680,2120,2120,2120,2120,0
|
|
20240104,164800,61481680,2120,2120,2120,2120,0
|
|
20240104,164700,61481680,2120,2120,2120,2120,0
|
|
20240104,164600,61481680,2120,2120,2120,2120,0
|
|
20240104,164500,61481680,2120,2120,2120,2120,0
|
|
20240104,164400,61481680,2120,2120,2120,2120,0
|
|
20240104,164300,61481680,2120,2120,2120,2120,0
|
|
20240104,164200,61481680,2120,2120,2120,2120,0
|
|
20240104,164100,61481680,2120,2120,2120,2120,0
|
|
20240104,164000,61481680,2120,2120,2120,2120,0
|
|
20240104,163900,61481680,2120,2120,2120,2120,0
|
|
20240104,163800,61481680,2120,2120,2120,2120,0
|
|
20240104,163700,61481680,2120,2120,2120,2120,0
|
|
20240104,163600,61481680,2120,2120,2120,2120,0
|
|
20240104,163500,61481680,2120,2120,2120,2120,0
|
|
20240104,163400,61481680,2120,2120,2120,2120,0
|
|
20240104,163300,61481680,2120,2120,2120,2120,0
|
|
20240104,163200,61481680,2120,2120,2120,2120,0
|
|
20240104,163100,61481680,2120,2120,2120,2120,0
|
|
20240104,163000,61481680,2120,2120,2120,2120,349
|
|
20240104,162900,61481680,2120,2120,2120,2120,0
|
|
20240104,162800,61481680,2120,2120,2120,2120,0
|
|
20240104,162700,61481680,2120,2120,2120,2120,0
|
|
20240104,162600,61481680,2120,2120,2120,2120,0
|
|
20240104,162500,61481680,2120,2120,2120,2120,0
|
|
20240104,162400,61481680,2120,2120,2120,2120,0
|
|
20240104,162300,61481680,2120,2120,2120,2120,0
|
|
20240104,162200,61481680,2120,2120,2120,2120,0
|
|
20240104,162100,61481680,2120,2120,2120,2120,0
|
|
20240104,162000,61481680,2120,2120,2120,2120,0
|
|
20240104,161900,61481680,2120,2120,2120,2120,0
|
|
20240104,161800,61481680,2120,2120,2120,2120,0
|
|
20240104,161700,61481680,2120,2120,2120,2120,0
|
|
20240104,161600,61481680,2120,2120,2120,2120,0
|
|
20240104,161500,61481680,2120,2120,2120,2120,0
|
|
20240104,161400,61481680,2120,2120,2120,2120,0
|
|
20240104,161300,61481680,2120,2120,2120,2120,0
|
|
20240104,161200,61481680,2120,2120,2120,2120,0
|
|
20240104,161100,61481680,2120,2120,2120,2120,0
|
|
20240104,161000,61481680,2120,2120,2120,2120,0
|
|
20240104,160900,61481680,2120,2120,2120,2120,0
|
|
20240104,160800,61481680,2120,2120,2120,2120,0
|
|
20240104,160700,61481680,2120,2120,2120,2120,0
|
|
20240104,160600,61481680,2120,2120,2120,2120,0
|
|
20240104,160500,61481680,2120,2120,2120,2120,0
|
|
20240104,160400,61481680,2120,2120,2120,2120,0
|
|
20240104,160300,61481680,2120,2120,2120,2120,0
|
|
20240104,160200,61481680,2120,2120,2120,2120,0
|
|
20240104,160100,61481680,2120,2120,2120,2120,0
|
|
20240104,160000,61481680,2120,2120,2120,2120,349
|
|
20240104,155900,61481680,2120,2120,2120,2120,0
|
|
20240104,155800,61481680,2120,2120,2120,2120,0
|
|
20240104,155700,61481680,2120,2120,2120,2120,0
|
|
20240104,155600,61481680,2120,2120,2120,2120,0
|
|
20240104,155500,61481680,2120,2120,2120,2120,0
|
|
20240104,155400,61481680,2120,2120,2120,2120,0
|
|
20240104,155300,61481680,2120,2120,2120,2120,0
|
|
20240104,155200,61481680,2120,2120,2120,2120,0
|
|
20240104,155100,61481680,2120,2120,2120,2120,0
|
|
20240104,155000,61481680,2120,2120,2120,2120,0
|
|
20240104,154900,61481680,2120,2120,2120,2120,0
|
|
20240104,154800,61481680,2120,2120,2120,2120,0
|
|
20240104,154700,61481680,2120,2120,2120,2120,0
|
|
20240104,154600,61481680,2120,2120,2120,2120,0
|
|
20240104,154500,61481680,2120,2120,2120,2120,0
|
|
20240104,154400,61481680,2120,2120,2120,2120,0
|
|
20240104,154300,61481680,2120,2120,2120,2120,0
|
|
20240104,154200,61481680,2120,2120,2120,2120,0
|
|
20240104,154100,61481680,2120,2120,2120,2120,0
|
|
20240104,154000,61481680,2120,2120,2120,2120,0
|
|
20240104,153900,61481680,2120,2120,2120,2120,0
|
|
20240104,153800,61481680,2120,2120,2120,2120,0
|
|
20240104,153700,61481680,2120,2120,2120,2120,0
|
|
20240104,153600,61481680,2120,2120,2120,2120,0
|
|
20240104,153500,61481680,2120,2120,2120,2120,0
|
|
20240104,153400,61481680,2120,2120,2120,2120,0
|
|
20240104,153300,61481680,2120,2120,2120,2120,0
|
|
20240104,153200,61481680,2120,2120,2120,2120,0
|
|
20240104,153100,61481680,2120,2120,2120,2120,0
|
|
20240104,153000,61481680,2120,2120,2120,2120,698
|
|
20240104,152900,60741800,2145,2145,2145,2145,0
|
|
20240104,152800,60741800,2145,2145,2145,2145,0
|
|
20240104,152700,60741800,2145,2145,2145,2145,0
|
|
20240104,152600,60741800,2145,2145,2145,2145,0
|
|
20240104,152500,60741800,2145,2145,2145,2145,0
|
|
20240104,152400,60741800,2145,2145,2145,2145,0
|
|
20240104,152300,60741800,2145,2145,2145,2145,0
|
|
20240104,152200,60741800,2145,2145,2145,2145,0
|
|
20240104,152100,60741800,2145,2145,2145,2145,0
|
|
20240104,152000,60741800,2145,2145,2145,2145,0
|
|
20240104,151900,60741800,2145,2145,2145,2145,1
|
|
20240104,151800,60739655,2140,2140,2140,2140,0
|
|
20240104,151700,60739655,2140,2140,2140,2140,3
|
|
20240104,151600,60733235,2140,2140,2140,2140,1
|
|
20240104,151500,60731095,2140,2140,2140,2140,8
|
|
20240104,151400,60713975,2140,2140,2140,2140,3
|
|
20240104,151300,60707555,2145,2140,2145,2140,321
|
|
20240104,151200,60020565,2140,2140,2140,2140,0
|
|
20240104,151100,60020565,2140,2140,2140,2140,1
|
|
20240104,151000,60018425,2140,2140,2140,2140,39
|
|
20240104,150900,59934965,2120,2120,2120,2120,0
|
|
20240104,150800,59934965,2120,2120,2120,2120,0
|
|
20240104,150700,59934965,2120,2120,2120,2120,0
|
|
20240104,150600,59934965,2120,2120,2120,2120,71
|
|
20240104,150500,59784445,2140,2140,2140,2140,0
|
|
20240104,150400,59784445,2140,2140,2140,2140,0
|
|
20240104,150300,59784445,2140,2140,2140,2140,0
|
|
20240104,150200,59784445,2140,2135,2140,2135,20
|
|
20240104,150100,59741725,2120,2120,2120,2120,0
|
|
20240104,150000,59741725,2120,2120,2120,2120,0
|
|
20240104,145900,59741725,2120,2120,2120,2120,0
|
|
20240104,145800,59741725,2120,2120,2120,2120,1
|
|
20240104,145700,59739605,2135,2135,2135,2135,10
|
|
20240104,145600,59718255,2115,2115,2115,2115,0
|
|
20240104,145500,59718255,2115,2115,2115,2115,0
|
|
20240104,145400,59718255,2115,2115,2115,2115,90
|
|
20240104,145300,59527905,2115,2125,2125,2115,968
|
|
20240104,145200,57478090,2130,2140,2140,2130,472
|
|
20240104,145100,56470575,2140,2140,2140,2140,571
|
|
20240104,145000,55248635,2140,2140,2140,2140,0
|
|
20240104,144900,55248635,2140,2140,2140,2140,10
|
|
20240104,144800,55227235,2135,2135,2135,2135,0
|
|
20240104,144700,55227235,2135,2135,2135,2135,0
|
|
20240104,144600,55227235,2135,2135,2135,2135,0
|
|
20240104,144500,55227235,2135,2135,2135,2135,0
|
|
20240104,144400,55227235,2135,2135,2135,2135,0
|
|
20240104,144300,55227235,2135,2135,2135,2135,0
|
|
20240104,144200,55227235,2135,2135,2135,2135,0
|
|
20240104,144100,55227235,2135,2135,2135,2135,0
|
|
20240104,144000,55227235,2135,2135,2135,2135,0
|
|
20240104,143900,55227235,2135,2135,2135,2135,0
|
|
20240104,143800,55227235,2135,2135,2135,2135,1
|
|
20240104,143700,55225100,2140,2140,2140,2140,50
|
|
20240104,143600,55118100,2140,2140,2140,2140,0
|
|
20240104,143500,55118100,2140,2140,2140,2140,0
|
|
20240104,143400,55118100,2140,2140,2140,2140,0
|
|
20240104,143300,55118100,2140,2140,2140,2140,0
|
|
20240104,143200,55118100,2140,2140,2140,2140,0
|
|
20240104,143100,55118100,2140,2140,2140,2140,84
|
|
20240104,143000,54938340,2140,2140,2140,2140,0
|
|
20240104,142900,54938340,2140,2140,2140,2140,6
|
|
20240104,142800,54925500,2145,2145,2145,2145,0
|
|
20240104,142700,54925500,2145,2145,2145,2145,10
|
|
20240104,142600,54904050,2135,2135,2135,2135,0
|
|
20240104,142500,54904050,2135,2135,2135,2135,0
|
|
20240104,142400,54904050,2135,2135,2135,2135,0
|
|
20240104,142300,54904050,2135,2135,2135,2135,0
|
|
20240104,142200,54904050,2135,2135,2135,2135,0
|
|
20240104,142100,54904050,2135,2135,2135,2135,0
|
|
20240104,142000,54904050,2135,2135,2135,2135,0
|
|
20240104,141900,54904050,2135,2135,2135,2135,0
|
|
20240104,141800,54904050,2135,2135,2135,2135,0
|
|
20240104,141700,54904050,2135,2135,2135,2135,0
|
|
20240104,141600,54904050,2135,2135,2135,2135,0
|
|
20240104,141500,54904050,2135,2135,2135,2135,19
|
|
20240104,141400,54863485,2135,2135,2135,2135,51
|
|
20240104,141300,54754600,2135,2145,2145,2135,1785
|
|
20240104,141200,50932650,2145,2145,2145,2145,0
|
|
20240104,141100,50932650,2145,2145,2145,2145,0
|
|
20240104,141000,50932650,2145,2145,2145,2145,0
|
|
20240104,140900,50932650,2145,2145,2145,2145,0
|
|
20240104,140800,50932650,2145,2145,2145,2145,9
|
|
20240104,140700,50913345,2150,2150,2150,2150,0
|
|
20240104,140600,50913345,2150,2150,2150,2150,0
|
|
20240104,140500,50913345,2150,2150,2150,2150,0
|
|
20240104,140400,50913345,2150,2150,2150,2150,0
|
|
20240104,140300,50913345,2150,2150,2150,2150,46
|
|
20240104,140200,50814445,2150,2150,2150,2150,0
|
|
20240104,140100,50814445,2150,2150,2150,2150,0
|
|
20240104,140000,50814445,2150,2150,2150,2150,0
|
|
20240104,135900,50814445,2150,2150,2150,2150,0
|
|
20240104,135800,50814445,2150,2150,2150,2150,0
|
|
20240104,135700,50814445,2150,2150,2150,2150,0
|
|
20240104,135600,50814445,2150,2150,2150,2150,0
|
|
20240104,135500,50814445,2150,2150,2150,2150,0
|
|
20240104,135400,50814445,2150,2150,2150,2150,0
|
|
20240104,135300,50814445,2150,2150,2150,2150,1
|
|
20240104,135200,50812295,2150,2150,2150,2150,180
|
|
20240104,135100,50425295,2150,2150,2150,2150,0
|
|
20240104,135000,50425295,2150,2150,2150,2150,0
|
|
20240104,134900,50425295,2150,2150,2150,2150,0
|
|
20240104,134800,50425295,2150,2150,2150,2150,50
|
|
20240104,134700,50317795,2145,2145,2145,2145,0
|
|
20240104,134600,50317795,2145,2145,2145,2145,0
|
|
20240104,134500,50317795,2145,2145,2145,2145,0
|
|
20240104,134400,50317795,2145,2145,2145,2145,0
|
|
20240104,134300,50317795,2145,2145,2145,2145,217
|
|
20240104,134200,49852330,2145,2145,2145,2145,0
|
|
20240104,134100,49852330,2145,2145,2145,2145,0
|
|
20240104,134000,49852330,2145,2145,2145,2145,0
|
|
20240104,133900,49852330,2145,2145,2145,2145,0
|
|
20240104,133800,49852330,2145,2145,2145,2145,0
|
|
20240104,133700,49852330,2145,2145,2145,2145,47
|
|
20240104,133600,49751515,2145,2145,2145,2145,0
|
|
20240104,133500,49751515,2145,2145,2145,2145,0
|
|
20240104,133400,49751515,2145,2145,2145,2145,0
|
|
20240104,133300,49751515,2145,2145,2145,2145,0
|
|
20240104,133200,49751515,2145,2145,2145,2145,0
|
|
20240104,133100,49751515,2145,2145,2145,2145,0
|
|
20240104,133000,49751515,2145,2145,2145,2145,0
|
|
20240104,132900,49751515,2145,2145,2145,2145,0
|
|
20240104,132800,49751515,2145,2145,2145,2145,0
|
|
20240104,132700,49751515,2145,2145,2145,2145,0
|
|
20240104,132600,49751515,2145,2145,2145,2145,0
|
|
20240104,132500,49751515,2145,2145,2145,2145,0
|
|
20240104,132400,49751515,2145,2145,2145,2145,2
|
|
20240104,132300,49747225,2140,2140,2140,2140,0
|
|
20240104,132200,49747225,2140,2140,2140,2140,0
|
|
20240104,132100,49747225,2140,2140,2140,2140,0
|
|
20240104,132000,49747225,2140,2140,2140,2140,90
|
|
20240104,131900,49554625,2145,2145,2145,2145,0
|
|
20240104,131800,49554625,2145,2145,2145,2145,0
|
|
20240104,131700,49554625,2145,2145,2145,2145,199
|
|
20240104,131600,49127770,2145,2145,2145,2145,0
|
|
20240104,131500,49127770,2145,2145,2145,2145,0
|
|
20240104,131400,49127770,2145,2145,2145,2145,5
|
|
20240104,131300,49117045,2145,2145,2145,2145,0
|
|
20240104,131200,49117045,2145,2145,2145,2145,0
|
|
20240104,131100,49117045,2145,2145,2145,2145,0
|
|
20240104,131000,49117045,2145,2145,2145,2145,0
|
|
20240104,130900,49117045,2145,2145,2145,2145,0
|
|
20240104,130800,49117045,2145,2145,2145,2145,0
|
|
20240104,130700,49117045,2145,2145,2145,2145,0
|
|
20240104,130600,49117045,2145,2145,2145,2145,0
|
|
20240104,130500,49117045,2145,2145,2145,2145,0
|
|
20240104,130400,49117045,2145,2145,2145,2145,0
|
|
20240104,130300,49117045,2145,2145,2145,2145,0
|
|
20240104,130200,49117045,2145,2145,2145,2145,18
|
|
20240104,130100,49078435,2150,2150,2150,2150,0
|
|
20240104,130000,49078435,2150,2150,2150,2150,0
|
|
20240104,125900,49078435,2150,2150,2150,2150,0
|
|
20240104,125800,49078435,2150,2150,2150,2150,0
|
|
20240104,125700,49078435,2150,2150,2150,2150,0
|
|
20240104,125600,49078435,2150,2150,2150,2150,0
|
|
20240104,125500,49078435,2150,2150,2150,2150,0
|
|
20240104,125400,49078435,2150,2150,2150,2150,0
|
|
20240104,125300,49078435,2150,2150,2150,2150,0
|
|
20240104,125200,49078435,2150,2150,2150,2150,0
|
|
20240104,125100,49078435,2150,2150,2150,2150,0
|
|
20240104,125000,49078435,2150,2150,2150,2150,0
|
|
20240104,124900,49078435,2150,2150,2150,2150,0
|
|
20240104,124800,49078435,2150,2150,2150,2150,0
|
|
20240104,124700,49078435,2150,2150,2150,2150,0
|
|
20240104,124600,49078435,2150,2150,2150,2150,0
|
|
20240104,124500,49078435,2150,2150,2150,2150,10
|
|
20240104,124400,49056935,2150,2150,2150,2150,47
|
|
20240104,124300,48955885,2150,2150,2150,2150,0
|
|
20240104,124200,48955885,2150,2150,2150,2150,0
|
|
20240104,124100,48955885,2150,2150,2150,2150,0
|
|
20240104,124000,48955885,2150,2150,2150,2150,0
|
|
20240104,123900,48955885,2150,2150,2150,2150,1
|
|
20240104,123800,48953735,2150,2150,2150,2150,0
|
|
20240104,123700,48953735,2150,2150,2150,2150,0
|
|
20240104,123600,48953735,2150,2150,2150,2150,0
|
|
20240104,123500,48953735,2150,2150,2150,2150,0
|
|
20240104,123400,48953735,2150,2150,2150,2150,10
|
|
20240104,123300,48932235,2140,2140,2140,2140,0
|
|
20240104,123200,48932235,2140,2140,2140,2140,0
|
|
20240104,123100,48932235,2140,2140,2140,2140,0
|
|
20240104,123000,48932235,2140,2140,2140,2140,0
|
|
20240104,122900,48932235,2140,2140,2140,2140,0
|
|
20240104,122800,48932235,2140,2140,2140,2140,0
|
|
20240104,122700,48932235,2140,2140,2140,2140,0
|
|
20240104,122600,48932235,2140,2140,2140,2140,0
|
|
20240104,122500,48932235,2140,2150,2150,2140,541
|
|
20240104,122400,47773010,2145,2145,2145,2145,372
|
|
20240104,122300,46975070,2145,2155,2155,2145,2689
|
|
20240104,122200,41205915,2155,2155,2155,2155,0
|
|
20240104,122100,41205915,2155,2155,2155,2155,0
|
|
20240104,122000,41205915,2155,2155,2155,2155,0
|
|
20240104,121900,41205915,2155,2155,2155,2155,0
|
|
20240104,121800,41205915,2155,2155,2155,2155,0
|
|
20240104,121700,41205915,2155,2155,2155,2155,0
|
|
20240104,121600,41205915,2155,2155,2155,2155,0
|
|
20240104,121500,41205915,2155,2155,2155,2155,0
|
|
20240104,121400,41205915,2155,2155,2155,2155,0
|
|
20240104,121300,41205915,2155,2155,2155,2155,0
|
|
20240104,121200,41205915,2155,2155,2155,2155,0
|
|
20240104,121100,41205915,2155,2155,2155,2155,0
|
|
20240104,121000,41205915,2155,2155,2155,2155,0
|
|
20240104,120900,41205915,2155,2155,2155,2155,1
|
|
20240104,120800,41203760,2155,2155,2155,2155,0
|
|
20240104,120700,41203760,2155,2155,2155,2155,0
|
|
20240104,120600,41203760,2155,2155,2155,2155,0
|
|
20240104,120500,41203760,2155,2155,2155,2155,0
|
|
20240104,120400,41203760,2155,2155,2155,2155,1
|
|
20240104,120300,41201605,2155,2155,2155,2155,1
|
|
20240104,120200,41199450,2155,2155,2155,2155,20
|
|
20240104,120100,41156350,2165,2165,2165,2165,0
|
|
20240104,120000,41156350,2165,2165,2165,2165,1
|
|
20240104,115900,41154185,2165,2165,2165,2165,0
|
|
20240104,115800,41154185,2165,2165,2165,2165,0
|
|
20240104,115700,41154185,2165,2165,2165,2165,1
|
|
20240104,115600,41152020,2145,2160,2160,2145,2411
|
|
20240104,115500,35964625,2165,2165,2165,2165,0
|
|
20240104,115400,35964625,2165,2165,2165,2165,1
|
|
20240104,115300,35962460,2165,2165,2165,2165,0
|
|
20240104,115200,35962460,2165,2165,2165,2165,0
|
|
20240104,115100,35962460,2165,2165,2165,2165,0
|
|
20240104,115000,35962460,2165,2165,2165,2165,2
|
|
20240104,114900,35958130,2165,2165,2165,2165,0
|
|
20240104,114800,35958130,2165,2175,2175,2165,2
|
|
20240104,114700,35953790,2175,2175,2175,2175,0
|
|
20240104,114600,35953790,2175,2175,2175,2175,0
|
|
20240104,114500,35953790,2175,2175,2175,2175,1
|
|
20240104,114400,35951615,2175,2175,2175,2175,1
|
|
20240104,114300,35949440,2175,2175,2175,2175,0
|
|
20240104,114200,35949440,2175,2175,2175,2175,5
|
|
20240104,114100,35938565,2175,2175,2175,2175,1
|
|
20240104,114000,35936390,2170,2170,2170,2170,0
|
|
20240104,113900,35936390,2170,2170,2170,2170,0
|
|
20240104,113800,35936390,2170,2170,2170,2170,1
|
|
20240104,113700,35934220,2170,2170,2170,2170,99
|
|
20240104,113600,35719390,2175,2175,2175,2175,0
|
|
20240104,113500,35719390,2175,2170,2175,2170,2
|
|
20240104,113400,35715045,2170,2170,2170,2170,0
|
|
20240104,113300,35715045,2170,2170,2170,2170,0
|
|
20240104,113200,35715045,2170,2170,2170,2170,1
|
|
20240104,113100,35712875,2170,2170,2170,2170,0
|
|
20240104,113000,35712875,2170,2170,2170,2170,0
|
|
20240104,112900,35712875,2170,2170,2170,2170,1
|
|
20240104,112800,35710705,2165,2165,2165,2165,0
|
|
20240104,112700,35710705,2165,2165,2165,2165,0
|
|
20240104,112600,35710705,2165,2165,2165,2165,24
|
|
20240104,112500,35658745,2165,2165,2165,2165,0
|
|
20240104,112400,35658745,2165,2165,2165,2165,0
|
|
20240104,112300,35658745,2165,2165,2165,2165,0
|
|
20240104,112200,35658745,2165,2165,2165,2165,1
|
|
20240104,112100,35656580,2165,2165,2165,2165,0
|
|
20240104,112000,35656580,2165,2165,2165,2165,1
|
|
20240104,111900,35654415,2165,2165,2165,2165,0
|
|
20240104,111800,35654415,2165,2165,2165,2165,2
|
|
20240104,111700,35650085,2165,2165,2165,2165,0
|
|
20240104,111600,35650085,2165,2165,2165,2165,1
|
|
20240104,111500,35647920,2165,2165,2165,2165,0
|
|
20240104,111400,35647920,2165,2165,2165,2165,0
|
|
20240104,111300,35647920,2165,2165,2165,2165,1
|
|
20240104,111200,35645755,2160,2160,2160,2160,0
|
|
20240104,111100,35645755,2160,2170,2175,2160,1227
|
|
20240104,111000,32987675,2175,2175,2175,2175,0
|
|
20240104,110900,32987675,2175,2175,2175,2175,0
|
|
20240104,110800,32987675,2175,2175,2175,2175,0
|
|
20240104,110700,32987675,2175,2175,2175,2175,1
|
|
20240104,110600,32985500,2175,2175,2175,2175,0
|
|
20240104,110500,32985500,2175,2175,2175,2175,0
|
|
20240104,110400,32985500,2175,2175,2175,2175,1
|
|
20240104,110300,32983325,2175,2175,2175,2175,0
|
|
20240104,110200,32983325,2175,2175,2175,2175,0
|
|
20240104,110100,32983325,2175,2175,2175,2175,1
|
|
20240104,110000,32981150,2175,2175,2175,2175,654
|
|
20240104,105900,31558700,2175,2175,2175,2175,0
|
|
20240104,105800,31558700,2175,2175,2175,2175,1
|
|
20240104,105700,31556525,2175,2175,2175,2175,0
|
|
20240104,105600,31556525,2175,2175,2175,2175,0
|
|
20240104,105500,31556525,2175,2175,2175,2175,0
|
|
20240104,105400,31556525,2175,2175,2175,2175,1
|
|
20240104,105300,31554350,2175,2175,2175,2175,0
|
|
20240104,105200,31554350,2175,2185,2185,2175,416
|
|
20240104,105100,30649540,2185,2185,2185,2185,0
|
|
20240104,105000,30649540,2185,2185,2185,2185,0
|
|
20240104,104900,30649540,2185,2180,2185,2180,12
|
|
20240104,104800,30623325,2185,2185,2185,2185,0
|
|
20240104,104700,30623325,2185,2185,2185,2185,0
|
|
20240104,104600,30623325,2185,2185,2185,2185,0
|
|
20240104,104500,30623325,2185,2185,2185,2185,1
|
|
20240104,104400,30621140,2185,2185,2185,2185,4258
|
|
20240104,104300,21317410,2185,2185,2185,2185,232
|
|
20240104,104200,20810490,2195,2195,2195,2195,0
|
|
20240104,104100,20810490,2195,2180,2195,2180,939
|
|
20240104,104000,18757955,2180,2180,2180,2180,0
|
|
20240104,103900,18757955,2180,2180,2180,2180,16
|
|
20240104,103800,18723075,2185,2175,2185,2175,574
|
|
20240104,103700,17470595,2175,2175,2175,2175,96
|
|
20240104,103600,17261795,2175,2175,2175,2175,1
|
|
20240104,103500,17259620,2175,2175,2175,2175,10
|
|
20240104,103400,17237870,2175,2175,2175,2175,0
|
|
20240104,103300,17237870,2175,2175,2175,2175,1
|
|
20240104,103200,17235695,2175,2175,2175,2175,0
|
|
20240104,103100,17235695,2175,2175,2175,2175,0
|
|
20240104,103000,17235695,2175,2175,2175,2175,1
|
|
20240104,102900,17233520,2175,2175,2175,2175,150
|
|
20240104,102800,16907270,2175,2175,2175,2175,0
|
|
20240104,102700,16907270,2175,2175,2175,2175,1
|
|
20240104,102600,16905095,2170,2170,2170,2170,0
|
|
20240104,102500,16905095,2170,2170,2170,2170,0
|
|
20240104,102400,16905095,2170,2170,2170,2170,354
|
|
20240104,102300,16136915,2165,2165,2165,2165,303
|
|
20240104,102200,15480920,2165,2165,2165,2165,3
|
|
20240104,102100,15474425,2170,2170,2170,2170,1
|
|
20240104,102000,15472255,2170,2170,2170,2170,0
|
|
20240104,101900,15472255,2170,2170,2170,2170,0
|
|
20240104,101800,15472255,2170,2170,2170,2170,0
|
|
20240104,101700,15472255,2170,2170,2170,2170,1
|
|
20240104,101600,15470085,2170,2170,2170,2170,0
|
|
20240104,101500,15470085,2170,2170,2170,2170,1
|
|
20240104,101400,15467915,2165,2165,2165,2165,0
|
|
20240104,101300,15467915,2165,2165,2165,2165,0
|
|
20240104,101200,15467915,2165,2165,2165,2165,0
|
|
20240104,101100,15467915,2165,2170,2170,2165,9
|
|
20240104,101000,15448425,2170,2170,2170,2170,0
|
|
20240104,100900,15448425,2170,2170,2170,2170,0
|
|
20240104,100800,15448425,2170,2170,2170,2170,1
|
|
20240104,100700,15446255,2165,2165,2165,2165,276
|
|
20240104,100600,14848715,2165,2165,2165,2165,1
|
|
20240104,100500,14846550,2165,2165,2165,2165,0
|
|
20240104,100400,14846550,2165,2165,2165,2165,0
|
|
20240104,100300,14846550,2165,2165,2165,2165,506
|
|
20240104,100200,13751060,2165,2165,2165,2165,1
|
|
20240104,100100,13748895,2165,2165,2165,2165,0
|
|
20240104,100000,13748895,2165,2165,2165,2165,0
|
|
20240104,095900,13748895,2165,2155,2165,2155,48
|
|
20240104,095800,13645445,2165,2165,2165,2165,0
|
|
20240104,095700,13645445,2165,2165,2165,2165,2
|
|
20240104,095600,13641115,2165,2165,2165,2165,1
|
|
20240104,095500,13638950,2165,2165,2165,2165,0
|
|
20240104,095400,13638950,2165,2165,2165,2165,0
|
|
20240104,095300,13638950,2165,2165,2165,2165,1
|
|
20240104,095200,13636785,2160,2160,2160,2160,0
|
|
20240104,095100,13636785,2160,2160,2160,2160,0
|
|
20240104,095000,13636785,2160,2160,2170,2160,4372
|
|
20240104,094900,4175345,2160,2160,2160,2160,1
|
|
20240104,094800,4173185,2160,2160,2160,2160,0
|
|
20240104,094700,4173185,2160,2160,2160,2160,1
|
|
20240104,094600,4171025,2160,2160,2160,2160,400
|
|
20240104,094500,3307025,2160,2160,2160,2160,0
|
|
20240104,094400,3307025,2160,2160,2160,2160,1
|
|
20240104,094300,3304865,2150,2150,2150,2150,0
|
|
20240104,094200,3304865,2150,2150,2150,2150,252
|
|
20240104,094100,2763065,2150,2150,2150,2150,150
|
|
20240104,094000,2440565,2160,2160,2160,2160,1
|
|
20240104,093900,2438405,2150,2150,2150,2150,100
|
|
20240104,093800,2223405,2150,2160,2160,2150,6
|
|
20240104,093700,2210495,2160,2160,2160,2160,0
|
|
20240104,093600,2210495,2160,2160,2160,2160,0
|
|
20240104,093500,2210495,2160,2160,2160,2160,57
|
|
20240104,093400,2087375,2160,2165,2165,2160,3
|
|
20240104,093300,2080885,2160,2160,2160,2160,3
|
|
20240104,093200,2074405,2160,2160,2160,2160,1
|
|
20240104,093100,2072245,2165,2160,2165,2160,2
|
|
20240104,093000,2067920,2160,2160,2160,2160,16
|
|
20240104,092900,2033360,2165,2160,2165,2160,46
|
|
20240104,092800,1933815,2160,2160,2160,2160,1
|
|
20240104,092700,1931655,2160,2160,2160,2160,0
|
|
20240104,092600,1931655,2160,2160,2160,2160,1
|
|
20240104,092500,1929495,2160,2160,2160,2160,1
|
|
20240104,092400,1927335,2150,2150,2150,2150,2
|
|
20240104,092300,1923035,2160,2160,2160,2160,0
|
|
20240104,092200,1923035,2160,2160,2160,2160,1
|
|
20240104,092100,1920875,2150,2150,2150,2150,0
|
|
20240104,092000,1920875,2150,2150,2150,2150,0
|
|
20240104,091900,1920875,2150,2160,2165,2150,86
|
|
20240104,091800,1735790,2165,2160,2165,2160,190
|
|
20240104,091700,1324445,2160,2160,2165,2160,151
|
|
20240104,091600,997725,2160,2160,2160,2160,51
|
|
20240104,091500,887565,2165,2165,2165,2165,0
|
|
20240104,091400,887565,2165,2165,2165,2165,9
|
|
20240104,091300,868080,2160,2160,2160,2160,0
|
|
20240104,091200,868080,2160,2160,2160,2160,6
|
|
20240104,091100,855120,2165,2165,2165,2165,0
|
|
20240104,091000,855120,2165,2165,2165,2165,0
|
|
20240104,090900,855120,2165,2150,2165,2150,23
|
|
20240104,090800,805655,2150,2150,2150,2150,28
|
|
20240104,090700,745455,2165,2165,2165,2165,1
|
|
20240104,090600,743290,2165,2165,2165,2165,1
|
|
20240104,090500,741125,2165,2165,2165,2165,0
|
|
20240104,090400,741125,2165,2165,2165,2165,40
|
|
20240104,090300,654525,2165,2165,2165,2165,1
|
|
20240104,090200,652360,2165,2165,2165,2165,0
|
|
20240104,090100,652360,2165,2165,2165,2165,14
|
|
20240104,090000,622050,2145,2145,2145,2145,107
|