603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190000,85439275,2060,2060,2060,2060,548
|
|
20240116,185900,85439275,2060,2060,2060,2060,0
|
|
20240116,185800,85439275,2060,2060,2060,2060,0
|
|
20240116,185700,85439275,2060,2060,2060,2060,0
|
|
20240116,185600,85439275,2060,2060,2060,2060,0
|
|
20240116,185500,85439275,2060,2060,2060,2060,0
|
|
20240116,185400,85439275,2060,2060,2060,2060,0
|
|
20240116,185300,85439275,2060,2060,2060,2060,0
|
|
20240116,185200,85439275,2060,2060,2060,2060,0
|
|
20240116,185100,85439275,2060,2060,2060,2060,0
|
|
20240116,185000,85439275,2060,2060,2060,2060,0
|
|
20240116,184900,85439275,2060,2060,2060,2060,0
|
|
20240116,184800,85439275,2060,2060,2060,2060,0
|
|
20240116,184700,85439275,2060,2060,2060,2060,0
|
|
20240116,184600,85439275,2060,2060,2060,2060,0
|
|
20240116,184500,85439275,2060,2060,2060,2060,0
|
|
20240116,184400,85439275,2060,2060,2060,2060,0
|
|
20240116,184300,85439275,2060,2060,2060,2060,0
|
|
20240116,184200,85439275,2060,2060,2060,2060,0
|
|
20240116,184100,85439275,2060,2060,2060,2060,0
|
|
20240116,184000,85439275,2060,2060,2060,2060,0
|
|
20240116,183900,85439275,2060,2060,2060,2060,0
|
|
20240116,183800,85439275,2060,2060,2060,2060,0
|
|
20240116,183700,85439275,2060,2060,2060,2060,0
|
|
20240116,183600,85439275,2060,2060,2060,2060,0
|
|
20240116,183500,85439275,2060,2060,2060,2060,0
|
|
20240116,183400,85439275,2060,2060,2060,2060,0
|
|
20240116,183300,85439275,2060,2060,2060,2060,0
|
|
20240116,183200,85439275,2060,2060,2060,2060,0
|
|
20240116,183100,85439275,2060,2060,2060,2060,0
|
|
20240116,183000,85439275,2060,2060,2060,2060,548
|
|
20240116,182900,85439275,2060,2060,2060,2060,0
|
|
20240116,182800,85439275,2060,2060,2060,2060,0
|
|
20240116,182700,85439275,2060,2060,2060,2060,0
|
|
20240116,182600,85439275,2060,2060,2060,2060,0
|
|
20240116,182500,85439275,2060,2060,2060,2060,0
|
|
20240116,182400,85439275,2060,2060,2060,2060,0
|
|
20240116,182300,85439275,2060,2060,2060,2060,0
|
|
20240116,182200,85439275,2060,2060,2060,2060,0
|
|
20240116,182100,85439275,2060,2060,2060,2060,0
|
|
20240116,182000,85439275,2060,2060,2060,2060,0
|
|
20240116,181900,85439275,2060,2060,2060,2060,0
|
|
20240116,181800,85439275,2060,2060,2060,2060,0
|
|
20240116,181700,85439275,2060,2060,2060,2060,0
|
|
20240116,181600,85439275,2060,2060,2060,2060,0
|
|
20240116,181500,85439275,2060,2060,2060,2060,0
|
|
20240116,181400,85439275,2060,2060,2060,2060,0
|
|
20240116,181300,85439275,2060,2060,2060,2060,0
|
|
20240116,181200,85439275,2060,2060,2060,2060,0
|
|
20240116,181100,85439275,2060,2060,2060,2060,0
|
|
20240116,181000,85439275,2060,2060,2060,2060,0
|
|
20240116,180900,85439275,2060,2060,2060,2060,0
|
|
20240116,180800,85439275,2060,2060,2060,2060,0
|
|
20240116,180700,85439275,2060,2060,2060,2060,0
|
|
20240116,180600,85439275,2060,2060,2060,2060,0
|
|
20240116,180500,85439275,2060,2060,2060,2060,0
|
|
20240116,180400,85439275,2060,2060,2060,2060,0
|
|
20240116,180300,85439275,2060,2060,2060,2060,0
|
|
20240116,180200,85439275,2060,2060,2060,2060,0
|
|
20240116,180100,85439275,2060,2060,2060,2060,0
|
|
20240116,180000,85439275,2060,2060,2060,2060,548
|
|
20240116,175900,85439275,2060,2060,2060,2060,0
|
|
20240116,175800,85439275,2060,2060,2060,2060,0
|
|
20240116,175700,85439275,2060,2060,2060,2060,0
|
|
20240116,175600,85439275,2060,2060,2060,2060,0
|
|
20240116,175500,85439275,2060,2060,2060,2060,0
|
|
20240116,175400,85439275,2060,2060,2060,2060,0
|
|
20240116,175300,85439275,2060,2060,2060,2060,0
|
|
20240116,175200,85439275,2060,2060,2060,2060,0
|
|
20240116,175100,85439275,2060,2060,2060,2060,0
|
|
20240116,175000,85439275,2060,2060,2060,2060,0
|
|
20240116,174900,85439275,2060,2060,2060,2060,0
|
|
20240116,174800,85439275,2060,2060,2060,2060,0
|
|
20240116,174700,85439275,2060,2060,2060,2060,0
|
|
20240116,174600,85439275,2060,2060,2060,2060,0
|
|
20240116,174500,85439275,2060,2060,2060,2060,0
|
|
20240116,174400,85439275,2060,2060,2060,2060,0
|
|
20240116,174300,85439275,2060,2060,2060,2060,0
|
|
20240116,174200,85439275,2060,2060,2060,2060,0
|
|
20240116,174100,85439275,2060,2060,2060,2060,0
|
|
20240116,174000,85439275,2060,2060,2060,2060,0
|
|
20240116,173900,85439275,2060,2060,2060,2060,0
|
|
20240116,173800,85439275,2060,2060,2060,2060,0
|
|
20240116,173700,85439275,2060,2060,2060,2060,0
|
|
20240116,173600,85439275,2060,2060,2060,2060,0
|
|
20240116,173500,85439275,2060,2060,2060,2060,0
|
|
20240116,173400,85439275,2060,2060,2060,2060,0
|
|
20240116,173300,85439275,2060,2060,2060,2060,0
|
|
20240116,173200,85439275,2060,2060,2060,2060,0
|
|
20240116,173100,85439275,2060,2060,2060,2060,0
|
|
20240116,173000,85439275,2060,2060,2060,2060,548
|
|
20240116,172900,85439275,2060,2060,2060,2060,0
|
|
20240116,172800,85439275,2060,2060,2060,2060,0
|
|
20240116,172700,85439275,2060,2060,2060,2060,0
|
|
20240116,172600,85439275,2060,2060,2060,2060,0
|
|
20240116,172500,85439275,2060,2060,2060,2060,0
|
|
20240116,172400,85439275,2060,2060,2060,2060,0
|
|
20240116,172300,85439275,2060,2060,2060,2060,0
|
|
20240116,172200,85439275,2060,2060,2060,2060,0
|
|
20240116,172100,85439275,2060,2060,2060,2060,0
|
|
20240116,172000,85439275,2060,2060,2060,2060,0
|
|
20240116,171900,85439275,2060,2060,2060,2060,0
|
|
20240116,171800,85439275,2060,2060,2060,2060,0
|
|
20240116,171700,85439275,2060,2060,2060,2060,0
|
|
20240116,171600,85439275,2060,2060,2060,2060,0
|
|
20240116,171500,85439275,2060,2060,2060,2060,0
|
|
20240116,171400,85439275,2060,2060,2060,2060,0
|
|
20240116,171300,85439275,2060,2060,2060,2060,0
|
|
20240116,171200,85439275,2060,2060,2060,2060,0
|
|
20240116,171100,85439275,2060,2060,2060,2060,0
|
|
20240116,171000,85439275,2060,2060,2060,2060,0
|
|
20240116,170900,85439275,2060,2060,2060,2060,0
|
|
20240116,170800,85439275,2060,2060,2060,2060,0
|
|
20240116,170700,85439275,2060,2060,2060,2060,0
|
|
20240116,170600,85439275,2060,2060,2060,2060,0
|
|
20240116,170500,85439275,2060,2060,2060,2060,0
|
|
20240116,170400,85439275,2060,2060,2060,2060,0
|
|
20240116,170300,85439275,2060,2060,2060,2060,0
|
|
20240116,170200,85439275,2060,2060,2060,2060,0
|
|
20240116,170100,85439275,2060,2060,2060,2060,0
|
|
20240116,170000,85439275,2060,2060,2060,2060,548
|
|
20240116,165900,85439275,2060,2060,2060,2060,0
|
|
20240116,165800,85439275,2060,2060,2060,2060,0
|
|
20240116,165700,85439275,2060,2060,2060,2060,0
|
|
20240116,165600,85439275,2060,2060,2060,2060,0
|
|
20240116,165500,85439275,2060,2060,2060,2060,0
|
|
20240116,165400,85439275,2060,2060,2060,2060,0
|
|
20240116,165300,85439275,2060,2060,2060,2060,0
|
|
20240116,165200,85439275,2060,2060,2060,2060,0
|
|
20240116,165100,85439275,2060,2060,2060,2060,0
|
|
20240116,165000,85439275,2060,2060,2060,2060,0
|
|
20240116,164900,85439275,2060,2060,2060,2060,0
|
|
20240116,164800,85439275,2060,2060,2060,2060,0
|
|
20240116,164700,85439275,2060,2060,2060,2060,0
|
|
20240116,164600,85439275,2060,2060,2060,2060,0
|
|
20240116,164500,85439275,2060,2060,2060,2060,0
|
|
20240116,164400,85439275,2060,2060,2060,2060,0
|
|
20240116,164300,85439275,2060,2060,2060,2060,0
|
|
20240116,164200,85439275,2060,2060,2060,2060,0
|
|
20240116,164100,85439275,2060,2060,2060,2060,0
|
|
20240116,164000,85439275,2060,2060,2060,2060,0
|
|
20240116,163900,85439275,2060,2060,2060,2060,0
|
|
20240116,163800,85439275,2060,2060,2060,2060,0
|
|
20240116,163700,85439275,2060,2060,2060,2060,0
|
|
20240116,163600,85439275,2060,2060,2060,2060,0
|
|
20240116,163500,85439275,2060,2060,2060,2060,0
|
|
20240116,163400,85439275,2060,2060,2060,2060,0
|
|
20240116,163300,85439275,2060,2060,2060,2060,0
|
|
20240116,163200,85439275,2060,2060,2060,2060,0
|
|
20240116,163100,85439275,2060,2060,2060,2060,0
|
|
20240116,163000,85439275,2060,2060,2060,2060,548
|
|
20240116,162900,85439275,2060,2060,2060,2060,0
|
|
20240116,162800,85439275,2060,2060,2060,2060,0
|
|
20240116,162700,85439275,2060,2060,2060,2060,0
|
|
20240116,162600,85439275,2060,2060,2060,2060,0
|
|
20240116,162500,85439275,2060,2060,2060,2060,0
|
|
20240116,162400,85439275,2060,2060,2060,2060,0
|
|
20240116,162300,85439275,2060,2060,2060,2060,0
|
|
20240116,162200,85439275,2060,2060,2060,2060,0
|
|
20240116,162100,85439275,2060,2060,2060,2060,0
|
|
20240116,162000,85439275,2060,2060,2060,2060,0
|
|
20240116,161900,85439275,2060,2060,2060,2060,0
|
|
20240116,161800,85439275,2060,2060,2060,2060,0
|
|
20240116,161700,85439275,2060,2060,2060,2060,0
|
|
20240116,161600,85439275,2060,2060,2060,2060,0
|
|
20240116,161500,85439275,2060,2060,2060,2060,0
|
|
20240116,161400,85439275,2060,2060,2060,2060,0
|
|
20240116,161300,85439275,2060,2060,2060,2060,0
|
|
20240116,161200,85439275,2060,2060,2060,2060,0
|
|
20240116,161100,85439275,2060,2060,2060,2060,0
|
|
20240116,161000,85439275,2060,2060,2060,2060,0
|
|
20240116,160900,85439275,2060,2060,2060,2060,0
|
|
20240116,160800,85439275,2060,2060,2060,2060,0
|
|
20240116,160700,85439275,2060,2060,2060,2060,0
|
|
20240116,160600,85439275,2060,2060,2060,2060,0
|
|
20240116,160500,85439275,2060,2060,2060,2060,0
|
|
20240116,160400,85439275,2060,2060,2060,2060,0
|
|
20240116,160300,85439275,2060,2060,2060,2060,0
|
|
20240116,160200,85439275,2060,2060,2060,2060,0
|
|
20240116,160100,85439275,2060,2060,2060,2060,0
|
|
20240116,160000,85439275,2060,2060,2060,2060,548
|
|
20240116,155900,85439275,2060,2060,2060,2060,0
|
|
20240116,155800,85439275,2060,2060,2060,2060,0
|
|
20240116,155700,85439275,2060,2060,2060,2060,0
|
|
20240116,155600,85439275,2060,2060,2060,2060,0
|
|
20240116,155500,85439275,2060,2060,2060,2060,0
|
|
20240116,155400,85439275,2060,2060,2060,2060,0
|
|
20240116,155300,85439275,2060,2060,2060,2060,0
|
|
20240116,155200,85439275,2060,2060,2060,2060,0
|
|
20240116,155100,85439275,2060,2060,2060,2060,0
|
|
20240116,155000,85439275,2060,2060,2060,2060,0
|
|
20240116,154900,85439275,2060,2060,2060,2060,0
|
|
20240116,154800,85439275,2060,2060,2060,2060,0
|
|
20240116,154700,85439275,2060,2060,2060,2060,0
|
|
20240116,154600,85439275,2060,2060,2060,2060,0
|
|
20240116,154500,85439275,2060,2060,2060,2060,0
|
|
20240116,154400,85439275,2060,2060,2060,2060,0
|
|
20240116,154300,85439275,2060,2060,2060,2060,0
|
|
20240116,154200,85439275,2060,2060,2060,2060,0
|
|
20240116,154100,85439275,2060,2060,2060,2060,0
|
|
20240116,154000,85439275,2060,2060,2060,2060,0
|
|
20240116,153900,85439275,2060,2060,2060,2060,0
|
|
20240116,153800,85439275,2060,2060,2060,2060,0
|
|
20240116,153700,85439275,2060,2060,2060,2060,0
|
|
20240116,153600,85439275,2060,2060,2060,2060,0
|
|
20240116,153500,85439275,2060,2060,2060,2060,0
|
|
20240116,153400,85439275,2060,2060,2060,2060,0
|
|
20240116,153300,85439275,2060,2060,2060,2060,0
|
|
20240116,153200,85439275,2060,2060,2060,2060,0
|
|
20240116,153100,85439275,2060,2060,2060,2060,0
|
|
20240116,153000,85439275,2060,2060,2060,2060,1096
|
|
20240116,152900,84310395,2065,2065,2065,2065,0
|
|
20240116,152800,84310395,2065,2065,2065,2065,0
|
|
20240116,152700,84310395,2065,2065,2065,2065,0
|
|
20240116,152600,84310395,2065,2065,2065,2065,0
|
|
20240116,152500,84310395,2065,2065,2065,2065,0
|
|
20240116,152400,84310395,2065,2065,2065,2065,0
|
|
20240116,152300,84310395,2065,2065,2065,2065,0
|
|
20240116,152200,84310395,2065,2065,2065,2065,0
|
|
20240116,152100,84310395,2065,2065,2065,2065,0
|
|
20240116,152000,84310395,2065,2065,2065,2065,0
|
|
20240116,151900,84310395,2065,2065,2065,2065,14
|
|
20240116,151800,84281485,2065,2065,2065,2065,72
|
|
20240116,151700,84132805,2065,2065,2065,2065,12
|
|
20240116,151600,84108025,2070,2070,2070,2070,15
|
|
20240116,151500,84076975,2065,2065,2065,2065,12
|
|
20240116,151400,84052195,2065,2065,2065,2065,0
|
|
20240116,151300,84052195,2065,2065,2065,2065,0
|
|
20240116,151200,84052195,2065,2065,2065,2065,12
|
|
20240116,151100,84027415,2065,2065,2065,2065,0
|
|
20240116,151000,84027415,2065,2065,2065,2065,0
|
|
20240116,150900,84027415,2065,2060,2065,2060,1999
|
|
20240116,150800,79899490,2065,2065,2065,2065,0
|
|
20240116,150700,79899490,2065,2060,2065,2060,17
|
|
20240116,150600,79864445,2065,2065,2065,2065,10
|
|
20240116,150500,79843795,2060,2060,2060,2060,0
|
|
20240116,150400,79843795,2060,2055,2060,2055,148
|
|
20240116,150300,79538975,2060,2060,2060,2060,25
|
|
20240116,150200,79487475,2055,2055,2055,2055,0
|
|
20240116,150100,79487475,2055,2055,2055,2055,12
|
|
20240116,150000,79462815,2060,2060,2060,2060,29
|
|
20240116,145900,79403075,2060,2060,2060,2060,301
|
|
20240116,145800,78783015,2055,2060,2060,2055,2432
|
|
20240116,145700,73784915,2060,2060,2060,2060,2381
|
|
20240116,145600,68880055,2065,2070,2070,2065,1012
|
|
20240116,145500,66789525,2095,2095,2095,2095,0
|
|
20240116,145400,66789525,2095,2075,2095,2075,10
|
|
20240116,145300,66768735,2075,2075,2075,2075,4
|
|
20240116,145200,66760435,2095,2095,2095,2095,0
|
|
20240116,145100,66760435,2095,2075,2095,2075,1200
|
|
20240116,145000,64255690,2075,2075,2075,2075,1
|
|
20240116,144900,64253615,2080,2070,2080,2070,15
|
|
20240116,144800,64222475,2070,2070,2070,2070,11
|
|
20240116,144700,64199705,2070,2070,2070,2070,12
|
|
20240116,144600,64174865,2070,2070,2070,2070,4
|
|
20240116,144500,64166585,2060,2060,2060,2060,12
|
|
20240116,144400,64141865,2070,2070,2070,2070,0
|
|
20240116,144300,64141865,2070,2070,2070,2070,1
|
|
20240116,144200,64139795,2060,2060,2060,2060,12
|
|
20240116,144100,64115075,2060,2060,2060,2060,0
|
|
20240116,144000,64115075,2060,2070,2070,2060,1110
|
|
20240116,143900,61828390,2060,2060,2060,2060,712
|
|
20240116,143800,60361670,2065,2060,2065,2060,17
|
|
20240116,143700,60326580,2065,2065,2065,2065,20
|
|
20240116,143600,60285280,2060,2060,2060,2060,12
|
|
20240116,143500,60260560,2060,2065,2065,2060,1869
|
|
20240116,143400,56404175,2070,2075,2075,2070,3046
|
|
20240116,143300,50098950,2070,2070,2070,2070,0
|
|
20240116,143200,50098950,2070,2070,2070,2070,0
|
|
20240116,143100,50098950,2070,2070,2070,2070,12
|
|
20240116,143000,50074110,2075,2075,2075,2075,0
|
|
20240116,142900,50074110,2075,2075,2075,2075,0
|
|
20240116,142800,50074110,2075,2075,2075,2075,12
|
|
20240116,142700,50049210,2075,2075,2075,2075,0
|
|
20240116,142600,50049210,2075,2075,2075,2075,0
|
|
20240116,142500,50049210,2075,2080,2080,2075,13
|
|
20240116,142400,50022230,2080,2075,2080,2075,40
|
|
20240116,142300,49939075,2075,2075,2075,2075,3
|
|
20240116,142200,49932850,2075,2075,2075,2075,0
|
|
20240116,142100,49932850,2075,2075,2075,2075,0
|
|
20240116,142000,49932850,2075,2070,2075,2070,58
|
|
20240116,141900,49812560,2075,2075,2075,2075,45
|
|
20240116,141800,49719185,2070,2070,2070,2070,0
|
|
20240116,141700,49719185,2070,2070,2070,2070,12
|
|
20240116,141600,49694345,2075,2075,2075,2075,0
|
|
20240116,141500,49694345,2075,2075,2075,2075,909
|
|
20240116,141400,47808170,2075,2075,2075,2075,12
|
|
20240116,141300,47783270,2075,2075,2075,2075,0
|
|
20240116,141200,47783270,2075,2075,2075,2075,12
|
|
20240116,141100,47758370,2075,2075,2075,2075,0
|
|
20240116,141000,47758370,2075,2075,2075,2075,0
|
|
20240116,140900,47758370,2075,2075,2075,2075,12
|
|
20240116,140800,47733470,2075,2075,2075,2075,0
|
|
20240116,140700,47733470,2075,2075,2075,2075,0
|
|
20240116,140600,47733470,2075,2075,2075,2075,12
|
|
20240116,140500,47708570,2075,2075,2075,2075,0
|
|
20240116,140400,47708570,2075,2075,2075,2075,0
|
|
20240116,140300,47708570,2075,2075,2075,2075,12
|
|
20240116,140200,47683670,2075,2075,2075,2075,0
|
|
20240116,140100,47683670,2075,2075,2075,2075,12
|
|
20240116,140000,47658770,2075,2075,2075,2075,0
|
|
20240116,135900,47658770,2075,2075,2075,2075,0
|
|
20240116,135800,47658770,2075,2075,2075,2075,12
|
|
20240116,135700,47633870,2075,2075,2075,2075,0
|
|
20240116,135600,47633870,2075,2075,2075,2075,0
|
|
20240116,135500,47633870,2075,2075,2075,2075,12
|
|
20240116,135400,47608970,2075,2075,2075,2075,0
|
|
20240116,135300,47608970,2075,2075,2075,2075,12
|
|
20240116,135200,47584070,2075,2075,2075,2075,0
|
|
20240116,135100,47584070,2075,2075,2075,2075,0
|
|
20240116,135000,47584070,2075,2075,2075,2075,12
|
|
20240116,134900,47559170,2075,2075,2075,2075,0
|
|
20240116,134800,47559170,2075,2075,2075,2075,0
|
|
20240116,134700,47559170,2075,2075,2075,2075,12
|
|
20240116,134600,47534270,2075,2075,2075,2075,0
|
|
20240116,134500,47534270,2075,2075,2075,2075,0
|
|
20240116,134400,47534270,2075,2075,2075,2075,12
|
|
20240116,134300,47509370,2075,2075,2075,2075,0
|
|
20240116,134200,47509370,2075,2075,2075,2075,12
|
|
20240116,134100,47484470,2080,2080,2080,2080,39
|
|
20240116,134000,47403350,2075,2075,2075,2075,0
|
|
20240116,133900,47403350,2075,2075,2075,2075,12
|
|
20240116,133800,47378450,2075,2075,2075,2075,0
|
|
20240116,133700,47378450,2075,2075,2075,2075,0
|
|
20240116,133600,47378450,2075,2075,2075,2075,12
|
|
20240116,133500,47353550,2075,2075,2075,2075,0
|
|
20240116,133400,47353550,2075,2075,2075,2075,0
|
|
20240116,133300,47353550,2075,2080,2080,2075,15
|
|
20240116,133200,47322410,2075,2075,2075,2075,0
|
|
20240116,133100,47322410,2075,2075,2075,2075,12
|
|
20240116,133000,47297510,2075,2075,2075,2075,0
|
|
20240116,132900,47297510,2075,2075,2075,2075,0
|
|
20240116,132800,47297510,2075,2075,2075,2075,12
|
|
20240116,132700,47272610,2075,2075,2075,2075,0
|
|
20240116,132600,47272610,2075,2075,2075,2075,0
|
|
20240116,132500,47272610,2075,2080,2080,2075,175
|
|
20240116,132400,46908670,2075,2075,2075,2075,0
|
|
20240116,132300,46908670,2075,2075,2075,2075,0
|
|
20240116,132200,46908670,2075,2080,2080,2075,17
|
|
20240116,132100,46873370,2075,2075,2075,2075,0
|
|
20240116,132000,46873370,2075,2075,2075,2075,12
|
|
20240116,131900,46848470,2075,2075,2075,2075,0
|
|
20240116,131800,46848470,2075,2075,2075,2075,143
|
|
20240116,131700,46551745,2080,2080,2080,2080,11
|
|
20240116,131600,46528865,2075,2075,2075,2075,0
|
|
20240116,131500,46528865,2075,2075,2075,2075,0
|
|
20240116,131400,46528865,2075,2080,2080,2075,22
|
|
20240116,131300,46483165,2075,2075,2075,2075,0
|
|
20240116,131200,46483165,2075,2075,2075,2075,190
|
|
20240116,131100,46088915,2080,2080,2080,2080,2
|
|
20240116,131000,46084755,2075,2075,2075,2075,0
|
|
20240116,130900,46084755,2075,2075,2075,2075,12
|
|
20240116,130800,46059855,2075,2075,2075,2075,0
|
|
20240116,130700,46059855,2075,2075,2075,2075,0
|
|
20240116,130600,46059855,2075,2075,2075,2075,12
|
|
20240116,130500,46034955,2075,2075,2075,2075,0
|
|
20240116,130400,46034955,2075,2075,2075,2075,2
|
|
20240116,130300,46030805,2075,2075,2075,2075,13
|
|
20240116,130200,46003830,2075,2075,2075,2075,0
|
|
20240116,130100,46003830,2075,2075,2075,2075,0
|
|
20240116,130000,46003830,2075,2075,2075,2075,12
|
|
20240116,125900,45978930,2075,2075,2075,2075,0
|
|
20240116,125800,45978930,2075,2075,2075,2075,12
|
|
20240116,125700,45954030,2075,2075,2075,2075,33
|
|
20240116,125600,45885555,2075,2075,2075,2075,0
|
|
20240116,125500,45885555,2075,2075,2075,2075,12
|
|
20240116,125400,45860655,2075,2075,2075,2075,0
|
|
20240116,125300,45860655,2075,2075,2075,2075,0
|
|
20240116,125200,45860655,2075,2075,2075,2075,12
|
|
20240116,125100,45835755,2075,2075,2075,2075,0
|
|
20240116,125000,45835755,2075,2075,2075,2075,0
|
|
20240116,124900,45835755,2075,2075,2075,2075,12
|
|
20240116,124800,45810855,2075,2075,2075,2075,0
|
|
20240116,124700,45810855,2075,2075,2075,2075,66
|
|
20240116,124600,45673905,2070,2070,2070,2070,0
|
|
20240116,124500,45673905,2070,2070,2070,2070,0
|
|
20240116,124400,45673905,2070,2070,2070,2070,12
|
|
20240116,124300,45649065,2085,2075,2085,2075,104
|
|
20240116,124200,45433225,2075,2075,2075,2075,0
|
|
20240116,124100,45433225,2075,2075,2075,2075,12
|
|
20240116,124000,45408325,2075,2075,2075,2075,0
|
|
20240116,123900,45408325,2075,2075,2075,2075,12
|
|
20240116,123800,45383425,2085,2085,2085,2085,0
|
|
20240116,123700,45383425,2085,2085,2085,2085,4
|
|
20240116,123600,45375085,2075,2075,2075,2075,12
|
|
20240116,123500,45350185,2075,2075,2075,2075,0
|
|
20240116,123400,45350185,2075,2075,2075,2075,0
|
|
20240116,123300,45350185,2075,2075,2075,2075,12
|
|
20240116,123200,45325285,2075,2075,2075,2075,0
|
|
20240116,123100,45325285,2075,2075,2075,2075,0
|
|
20240116,123000,45325285,2075,2075,2075,2075,12
|
|
20240116,122900,45300385,2075,2075,2075,2075,0
|
|
20240116,122800,45300385,2075,2075,2075,2075,12
|
|
20240116,122700,45275485,2080,2080,2080,2080,10
|
|
20240116,122600,45254685,2075,2075,2075,2075,0
|
|
20240116,122500,45254685,2075,2075,2075,2075,12
|
|
20240116,122400,45229785,2080,2080,2080,2080,0
|
|
20240116,122300,45229785,2080,2080,2080,2080,1
|
|
20240116,122200,45227705,2075,2075,2075,2075,12
|
|
20240116,122100,45202805,2075,2075,2075,2075,0
|
|
20240116,122000,45202805,2075,2075,2075,2075,0
|
|
20240116,121900,45202805,2075,2075,2075,2075,12
|
|
20240116,121800,45177905,2075,2075,2075,2075,0
|
|
20240116,121700,45177905,2075,2075,2075,2075,12
|
|
20240116,121600,45153005,2080,2080,2080,2080,0
|
|
20240116,121500,45153005,2080,2080,2080,2080,0
|
|
20240116,121400,45153005,2080,2080,2080,2080,1
|
|
20240116,121300,45150925,2070,2070,2070,2070,0
|
|
20240116,121200,45150925,2070,2070,2070,2070,0
|
|
20240116,121100,45150925,2070,2070,2070,2070,12
|
|
20240116,121000,45126085,2070,2070,2070,2070,0
|
|
20240116,120900,45126085,2070,2070,2070,2070,0
|
|
20240116,120800,45126085,2070,2070,2070,2070,12
|
|
20240116,120700,45101245,2070,2070,2070,2070,0
|
|
20240116,120600,45101245,2070,2070,2070,2070,12
|
|
20240116,120500,45076405,2070,2070,2070,2070,0
|
|
20240116,120400,45076405,2070,2070,2070,2070,0
|
|
20240116,120300,45076405,2070,2070,2070,2070,12
|
|
20240116,120200,45051565,2070,2070,2070,2070,0
|
|
20240116,120100,45051565,2070,2070,2070,2070,0
|
|
20240116,120000,45051565,2070,2070,2070,2070,12
|
|
20240116,115900,45026725,2070,2070,2070,2070,0
|
|
20240116,115800,45026725,2070,2070,2070,2070,224
|
|
20240116,115700,44563045,2070,2070,2070,2070,12
|
|
20240116,115600,44538205,2070,2070,2070,2070,4
|
|
20240116,115500,44529925,2070,2070,2070,2070,12
|
|
20240116,115400,44505085,2080,2080,2080,2080,100
|
|
20240116,115300,44297085,2070,2070,2070,2070,88
|
|
20240116,115200,44114925,2070,2070,2070,2070,12
|
|
20240116,115100,44090085,2075,2070,2075,2070,19
|
|
20240116,115000,44050705,2065,2065,2065,2065,0
|
|
20240116,114900,44050705,2065,2070,2070,2065,116
|
|
20240116,114800,43810645,2070,2070,2070,2070,0
|
|
20240116,114700,43810645,2070,2070,2070,2070,0
|
|
20240116,114600,43810645,2070,2070,2070,2070,12
|
|
20240116,114500,43785805,2070,2070,2070,2070,0
|
|
20240116,114400,43785805,2070,2070,2070,2070,12
|
|
20240116,114300,43760965,2070,2070,2070,2070,0
|
|
20240116,114200,43760965,2070,2070,2070,2070,0
|
|
20240116,114100,43760965,2070,2070,2070,2070,12
|
|
20240116,114000,43736125,2065,2065,2065,2065,0
|
|
20240116,113900,43736125,2065,2065,2065,2065,0
|
|
20240116,113800,43736125,2065,2065,2065,2065,12
|
|
20240116,113700,43711345,2065,2065,2065,2065,0
|
|
20240116,113600,43711345,2065,2065,2065,2065,0
|
|
20240116,113500,43711345,2065,2065,2065,2065,12
|
|
20240116,113400,43686565,2065,2065,2065,2065,0
|
|
20240116,113300,43686565,2065,2065,2065,2065,12
|
|
20240116,113200,43661785,2065,2075,2075,2065,4489
|
|
20240116,113100,34372790,2075,2075,2075,2075,82
|
|
20240116,113000,34202640,2075,2075,2075,2075,12
|
|
20240116,112900,34177740,2080,2080,2080,2080,50
|
|
20240116,112800,34073740,2075,2075,2075,2075,0
|
|
20240116,112700,34073740,2075,2075,2075,2075,12
|
|
20240116,112600,34048840,2080,2080,2080,2080,0
|
|
20240116,112500,34048840,2080,2075,2080,2075,24
|
|
20240116,112400,33998980,2075,2075,2075,2075,0
|
|
20240116,112300,33998980,2075,2075,2075,2075,0
|
|
20240116,112200,33998980,2075,2075,2075,2075,12
|
|
20240116,112100,33974080,2075,2075,2075,2075,0
|
|
20240116,112000,33974080,2075,2075,2075,2075,0
|
|
20240116,111900,33974080,2075,2075,2075,2075,12
|
|
20240116,111800,33949180,2075,2075,2075,2075,0
|
|
20240116,111700,33949180,2075,2075,2075,2075,0
|
|
20240116,111600,33949180,2075,2075,2075,2075,12
|
|
20240116,111500,33924280,2075,2075,2075,2075,0
|
|
20240116,111400,33924280,2075,2075,2075,2075,12
|
|
20240116,111300,33899380,2075,2075,2075,2075,200
|
|
20240116,111200,33484380,2075,2075,2075,2075,0
|
|
20240116,111100,33484380,2075,2075,2075,2075,12
|
|
20240116,111000,33459480,2075,2075,2075,2075,0
|
|
20240116,110900,33459480,2075,2075,2075,2075,0
|
|
20240116,110800,33459480,2075,2080,2080,2075,13
|
|
20240116,110700,33432500,2080,2080,2080,2080,4
|
|
20240116,110600,33424180,2070,2080,2080,2070,10
|
|
20240116,110500,33403465,2070,2070,2070,2070,12
|
|
20240116,110400,33378625,2070,2070,2070,2070,140
|
|
20240116,110300,33088825,2070,2075,2075,2070,514
|
|
20240116,110200,32023490,2075,2075,2075,2075,0
|
|
20240116,110100,32023490,2075,2075,2075,2075,0
|
|
20240116,110000,32023490,2075,2075,2075,2075,12
|
|
20240116,105900,31998590,2075,2075,2075,2075,0
|
|
20240116,105800,31998590,2075,2075,2075,2075,0
|
|
20240116,105700,31998590,2075,2075,2075,2075,12
|
|
20240116,105600,31973690,2075,2075,2075,2075,0
|
|
20240116,105500,31973690,2075,2075,2075,2075,0
|
|
20240116,105400,31973690,2075,2075,2075,2075,12
|
|
20240116,105300,31948790,2075,2075,2075,2075,0
|
|
20240116,105200,31948790,2075,2075,2075,2075,12
|
|
20240116,105100,31923890,2075,2075,2075,2075,0
|
|
20240116,105000,31923890,2075,2075,2075,2075,0
|
|
20240116,104900,31923890,2075,2075,2075,2075,12
|
|
20240116,104800,31898990,2075,2075,2075,2075,0
|
|
20240116,104700,31898990,2075,2075,2075,2075,0
|
|
20240116,104600,31898990,2075,2075,2075,2075,12
|
|
20240116,104500,31874090,2070,2070,2070,2070,0
|
|
20240116,104400,31874090,2070,2070,2070,2070,0
|
|
20240116,104300,31874090,2070,2075,2075,2070,34
|
|
20240116,104200,31803705,2095,2095,2095,2095,0
|
|
20240116,104100,31803705,2095,2095,2095,2095,0
|
|
20240116,104000,31803705,2095,2095,2095,2095,0
|
|
20240116,103900,31803705,2095,2095,2095,2095,0
|
|
20240116,103800,31803705,2095,2095,2095,2095,0
|
|
20240116,103700,31803705,2095,2095,2095,2095,0
|
|
20240116,103600,31803705,2095,2095,2095,2095,0
|
|
20240116,103500,31803705,2095,2095,2095,2095,0
|
|
20240116,103400,31803705,2095,2095,2095,2095,0
|
|
20240116,103300,31803705,2095,2070,2095,2070,325
|
|
20240116,103200,31130875,2075,2075,2075,2075,556
|
|
20240116,103100,29977175,2075,2075,2075,2075,0
|
|
20240116,103000,29977175,2075,2075,2075,2075,0
|
|
20240116,102900,29977175,2075,2075,2075,2075,0
|
|
20240116,102800,29977175,2075,2075,2075,2075,0
|
|
20240116,102700,29977175,2075,2075,2075,2075,0
|
|
20240116,102600,29977175,2075,2075,2075,2075,0
|
|
20240116,102500,29977175,2075,2075,2075,2075,0
|
|
20240116,102400,29977175,2075,2075,2075,2075,507
|
|
20240116,102300,28925150,2075,2075,2075,2075,0
|
|
20240116,102200,28925150,2075,2075,2075,2075,0
|
|
20240116,102100,28925150,2075,2080,2080,2075,1600
|
|
20240116,102000,25604015,2085,2085,2085,2085,7
|
|
20240116,101900,25589420,2085,2085,2085,2085,0
|
|
20240116,101800,25589420,2085,2085,2085,2080,19
|
|
20240116,101700,25549885,2085,2085,2085,2085,0
|
|
20240116,101600,25549885,2085,2085,2085,2085,0
|
|
20240116,101500,25549885,2085,2085,2085,2085,0
|
|
20240116,101400,25549885,2085,2085,2085,2085,0
|
|
20240116,101300,25549885,2085,2085,2085,2085,70
|
|
20240116,101200,25403935,2080,2080,2080,2080,0
|
|
20240116,101100,25403935,2080,2090,2090,2080,3002
|
|
20240116,101000,19157750,2090,2090,2090,2090,1
|
|
20240116,100900,19155660,2095,2090,2095,2085,202
|
|
20240116,100800,18734475,2085,2085,2090,2085,670
|
|
20240116,100700,17337520,2085,2085,2085,2085,0
|
|
20240116,100600,17337520,2085,2085,2085,2085,0
|
|
20240116,100500,17337520,2085,2085,2085,2085,50
|
|
20240116,100400,17233270,2085,2085,2085,2085,1255
|
|
20240116,100300,14616595,2085,2085,2085,2085,63
|
|
20240116,100200,14485240,2085,2085,2085,2085,0
|
|
20240116,100100,14485240,2085,2085,2085,2085,0
|
|
20240116,100000,14485240,2085,2085,2085,2085,95
|
|
20240116,095900,14287165,2090,2090,2090,2090,200
|
|
20240116,095800,13869165,2090,2090,2090,2090,0
|
|
20240116,095700,13869165,2090,2090,2090,2090,0
|
|
20240116,095600,13869165,2090,2090,2090,2090,0
|
|
20240116,095500,13869165,2090,2090,2090,2090,0
|
|
20240116,095400,13869165,2090,2090,2090,2090,0
|
|
20240116,095300,13869165,2090,2090,2090,2090,7
|
|
20240116,095200,13854535,2095,2095,2095,2095,0
|
|
20240116,095100,13854535,2095,2095,2095,2095,0
|
|
20240116,095000,13854535,2095,2095,2095,2095,0
|
|
20240116,094900,13854535,2095,2095,2095,2095,0
|
|
20240116,094800,13854535,2095,2095,2095,2095,0
|
|
20240116,094700,13854535,2095,2095,2095,2095,0
|
|
20240116,094600,13854535,2095,2095,2095,2095,0
|
|
20240116,094500,13854535,2095,2095,2095,2095,0
|
|
20240116,094400,13854535,2095,2095,2095,2095,43
|
|
20240116,094300,13764450,2085,2085,2085,2085,172
|
|
20240116,094200,13405830,2090,2090,2090,2090,0
|
|
20240116,094100,13405830,2090,2085,2090,2085,3368
|
|
20240116,094000,6382965,2090,2090,2090,2090,4
|
|
20240116,093900,6374605,2090,2090,2090,2090,0
|
|
20240116,093800,6374605,2090,2090,2090,2090,0
|
|
20240116,093700,6374605,2090,2090,2090,2090,382
|
|
20240116,093600,5576225,2090,2085,2090,2085,101
|
|
20240116,093500,5365140,2090,2085,2090,2085,504
|
|
20240116,093400,4314285,2090,2090,2090,2090,962
|
|
20240116,093300,2303705,2090,2090,2090,2090,0
|
|
20240116,093200,2303705,2090,2090,2090,2090,0
|
|
20240116,093100,2303705,2090,2090,2090,2090,0
|
|
20240116,093000,2303705,2090,2090,2090,2090,169
|
|
20240116,092900,1950495,2095,2095,2095,2095,1
|
|
20240116,092800,1948400,2090,2090,2090,2090,0
|
|
20240116,092700,1948400,2090,2090,2090,2090,0
|
|
20240116,092600,1948400,2090,2090,2090,2090,0
|
|
20240116,092500,1948400,2090,2090,2090,2090,0
|
|
20240116,092400,1948400,2090,2090,2090,2090,0
|
|
20240116,092300,1948400,2090,2090,2090,2090,0
|
|
20240116,092200,1948400,2090,2095,2095,2090,100
|
|
20240116,092100,1739395,2100,2100,2100,2100,1
|
|
20240116,092000,1737295,2100,2100,2100,2100,0
|
|
20240116,091900,1737295,2100,2100,2100,2100,0
|
|
20240116,091800,1737295,2100,2100,2100,2100,0
|
|
20240116,091700,1737295,2100,2100,2100,2100,300
|
|
20240116,091600,1107295,2100,2100,2100,2100,0
|
|
20240116,091500,1107295,2100,2100,2100,2100,0
|
|
20240116,091400,1107295,2100,2100,2100,2100,0
|
|
20240116,091300,1107295,2100,2100,2100,2100,100
|
|
20240116,091200,897295,2100,2100,2100,2100,0
|
|
20240116,091100,897295,2100,2100,2100,2100,1
|
|
20240116,091000,895195,2100,2100,2100,2100,1
|
|
20240116,090900,893095,2090,2090,2090,2090,0
|
|
20240116,090800,893095,2090,2090,2090,2090,0
|
|
20240116,090700,893095,2090,2090,2090,2090,0
|
|
20240116,090600,893095,2090,2090,2090,2090,0
|
|
20240116,090500,893095,2090,2090,2090,2090,0
|
|
20240116,090400,893095,2090,2090,2090,2090,0
|
|
20240116,090300,893095,2090,2090,2090,2090,0
|
|
20240116,090200,893095,2090,2090,2090,2090,0
|
|
20240116,090100,893095,2090,2090,2090,2090,0
|
|
20240116,090000,893095,2090,2090,2090,2090,294
|