627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192400,26044110,2365,2365,2365,2365,282
|
|
20240112,192300,26044110,2365,2365,2365,2365,0
|
|
20240112,192200,26044110,2365,2365,2365,2365,0
|
|
20240112,192100,26044110,2365,2365,2365,2365,0
|
|
20240112,192000,26044110,2365,2365,2365,2365,0
|
|
20240112,191900,26044110,2365,2365,2365,2365,0
|
|
20240112,191800,26044110,2365,2365,2365,2365,0
|
|
20240112,191700,26044110,2365,2365,2365,2365,0
|
|
20240112,191600,26044110,2365,2365,2365,2365,0
|
|
20240112,191500,26044110,2365,2365,2365,2365,0
|
|
20240112,191400,26044110,2365,2365,2365,2365,0
|
|
20240112,191300,26044110,2365,2365,2365,2365,0
|
|
20240112,191200,26044110,2365,2365,2365,2365,0
|
|
20240112,191100,26044110,2365,2365,2365,2365,0
|
|
20240112,191000,26044110,2365,2365,2365,2365,0
|
|
20240112,190900,26044110,2365,2365,2365,2365,0
|
|
20240112,190800,26044110,2365,2365,2365,2365,0
|
|
20240112,190700,26044110,2365,2365,2365,2365,0
|
|
20240112,190600,26044110,2365,2365,2365,2365,0
|
|
20240112,190500,26044110,2365,2365,2365,2365,0
|
|
20240112,190400,26044110,2365,2365,2365,2365,0
|
|
20240112,190300,26044110,2365,2365,2365,2365,0
|
|
20240112,190200,26044110,2365,2365,2365,2365,0
|
|
20240112,190100,26044110,2365,2365,2365,2365,0
|
|
20240112,190000,26044110,2365,2365,2365,2365,0
|
|
20240112,185900,26044110,2365,2365,2365,2365,0
|
|
20240112,185800,26044110,2365,2365,2365,2365,0
|
|
20240112,185700,26044110,2365,2365,2365,2365,0
|
|
20240112,185600,26044110,2365,2365,2365,2365,0
|
|
20240112,185500,26044110,2365,2365,2365,2365,0
|
|
20240112,185400,26044110,2365,2365,2365,2365,282
|
|
20240112,185300,26044110,2365,2365,2365,2365,0
|
|
20240112,185200,26044110,2365,2365,2365,2365,0
|
|
20240112,185100,26044110,2365,2365,2365,2365,0
|
|
20240112,185000,26044110,2365,2365,2365,2365,0
|
|
20240112,184900,26044110,2365,2365,2365,2365,0
|
|
20240112,184800,26044110,2365,2365,2365,2365,0
|
|
20240112,184700,26044110,2365,2365,2365,2365,0
|
|
20240112,184600,26044110,2365,2365,2365,2365,0
|
|
20240112,184500,26044110,2365,2365,2365,2365,0
|
|
20240112,184400,26044110,2365,2365,2365,2365,0
|
|
20240112,184300,26044110,2365,2365,2365,2365,0
|
|
20240112,184200,26044110,2365,2365,2365,2365,0
|
|
20240112,184100,26044110,2365,2365,2365,2365,0
|
|
20240112,184000,26044110,2365,2365,2365,2365,0
|
|
20240112,183900,26044110,2365,2365,2365,2365,0
|
|
20240112,183800,26044110,2365,2365,2365,2365,0
|
|
20240112,183700,26044110,2365,2365,2365,2365,0
|
|
20240112,183600,26044110,2365,2365,2365,2365,0
|
|
20240112,183500,26044110,2365,2365,2365,2365,0
|
|
20240112,183400,26044110,2365,2365,2365,2365,0
|
|
20240112,183300,26044110,2365,2365,2365,2365,0
|
|
20240112,183200,26044110,2365,2365,2365,2365,0
|
|
20240112,183100,26044110,2365,2365,2365,2365,0
|
|
20240112,183000,26044110,2365,2365,2365,2365,0
|
|
20240112,182900,26044110,2365,2365,2365,2365,0
|
|
20240112,182800,26044110,2365,2365,2365,2365,0
|
|
20240112,182700,26044110,2365,2365,2365,2365,0
|
|
20240112,182600,26044110,2365,2365,2365,2365,0
|
|
20240112,182500,26044110,2365,2365,2365,2365,0
|
|
20240112,182400,26044110,2365,2365,2365,2365,282
|
|
20240112,182300,26044110,2365,2365,2365,2365,0
|
|
20240112,182200,26044110,2365,2365,2365,2365,0
|
|
20240112,182100,26044110,2365,2365,2365,2365,0
|
|
20240112,182000,26044110,2365,2365,2365,2365,0
|
|
20240112,181900,26044110,2365,2365,2365,2365,0
|
|
20240112,181800,26044110,2365,2365,2365,2365,0
|
|
20240112,181700,26044110,2365,2365,2365,2365,0
|
|
20240112,181600,26044110,2365,2365,2365,2365,0
|
|
20240112,181500,26044110,2365,2365,2365,2365,0
|
|
20240112,181400,26044110,2365,2365,2365,2365,0
|
|
20240112,181300,26044110,2365,2365,2365,2365,0
|
|
20240112,181200,26044110,2365,2365,2365,2365,0
|
|
20240112,181100,26044110,2365,2365,2365,2365,0
|
|
20240112,181000,26044110,2365,2365,2365,2365,0
|
|
20240112,180900,26044110,2365,2365,2365,2365,0
|
|
20240112,180800,26044110,2365,2365,2365,2365,0
|
|
20240112,180700,26044110,2365,2365,2365,2365,0
|
|
20240112,180600,26044110,2365,2365,2365,2365,0
|
|
20240112,180500,26044110,2365,2365,2365,2365,0
|
|
20240112,180400,26044110,2365,2365,2365,2365,0
|
|
20240112,180300,26044110,2365,2365,2365,2365,0
|
|
20240112,180200,26044110,2365,2365,2365,2365,0
|
|
20240112,180100,26044110,2365,2365,2365,2365,0
|
|
20240112,180000,26044110,2365,2365,2365,2365,0
|
|
20240112,175900,26044110,2365,2365,2365,2365,0
|
|
20240112,175800,26044110,2365,2365,2365,2365,0
|
|
20240112,175700,26044110,2365,2365,2365,2365,0
|
|
20240112,175600,26044110,2365,2365,2365,2365,0
|
|
20240112,175500,26044110,2365,2365,2365,2365,0
|
|
20240112,175400,26044110,2365,2365,2365,2365,282
|
|
20240112,175300,26044110,2365,2365,2365,2365,0
|
|
20240112,175200,26044110,2365,2365,2365,2365,0
|
|
20240112,175100,26044110,2365,2365,2365,2365,0
|
|
20240112,175000,26044110,2365,2365,2365,2365,0
|
|
20240112,174900,26044110,2365,2365,2365,2365,0
|
|
20240112,174800,26044110,2365,2365,2365,2365,0
|
|
20240112,174700,26044110,2365,2365,2365,2365,0
|
|
20240112,174600,26044110,2365,2365,2365,2365,0
|
|
20240112,174500,26044110,2365,2365,2365,2365,0
|
|
20240112,174400,26044110,2365,2365,2365,2365,0
|
|
20240112,174300,26044110,2365,2365,2365,2365,0
|
|
20240112,174200,26044110,2365,2365,2365,2365,0
|
|
20240112,174100,26044110,2365,2365,2365,2365,0
|
|
20240112,174000,26044110,2365,2365,2365,2365,0
|
|
20240112,173900,26044110,2365,2365,2365,2365,0
|
|
20240112,173800,26044110,2365,2365,2365,2365,0
|
|
20240112,173700,26044110,2365,2365,2365,2365,0
|
|
20240112,173600,26044110,2365,2365,2365,2365,0
|
|
20240112,173500,26044110,2365,2365,2365,2365,0
|
|
20240112,173400,26044110,2365,2365,2365,2365,0
|
|
20240112,173300,26044110,2365,2365,2365,2365,0
|
|
20240112,173200,26044110,2365,2365,2365,2365,0
|
|
20240112,173100,26044110,2365,2365,2365,2365,0
|
|
20240112,173000,26044110,2365,2365,2365,2365,0
|
|
20240112,172900,26044110,2365,2365,2365,2365,0
|
|
20240112,172800,26044110,2365,2365,2365,2365,0
|
|
20240112,172700,26044110,2365,2365,2365,2365,0
|
|
20240112,172600,26044110,2365,2365,2365,2365,0
|
|
20240112,172500,26044110,2365,2365,2365,2365,0
|
|
20240112,172400,26044110,2365,2365,2365,2365,282
|
|
20240112,172300,26044110,2365,2365,2365,2365,0
|
|
20240112,172200,26044110,2365,2365,2365,2365,0
|
|
20240112,172100,26044110,2365,2365,2365,2365,0
|
|
20240112,172000,26044110,2365,2365,2365,2365,0
|
|
20240112,171900,26044110,2365,2365,2365,2365,0
|
|
20240112,171800,26044110,2365,2365,2365,2365,0
|
|
20240112,171700,26044110,2365,2365,2365,2365,0
|
|
20240112,171600,26044110,2365,2365,2365,2365,0
|
|
20240112,171500,26044110,2365,2365,2365,2365,0
|
|
20240112,171400,26044110,2365,2365,2365,2365,0
|
|
20240112,171300,26044110,2365,2365,2365,2365,0
|
|
20240112,171200,26044110,2365,2365,2365,2365,0
|
|
20240112,171100,26044110,2365,2365,2365,2365,0
|
|
20240112,171000,26044110,2365,2365,2365,2365,0
|
|
20240112,170900,26044110,2365,2365,2365,2365,0
|
|
20240112,170800,26044110,2365,2365,2365,2365,0
|
|
20240112,170700,26044110,2365,2365,2365,2365,0
|
|
20240112,170600,26044110,2365,2365,2365,2365,0
|
|
20240112,170500,26044110,2365,2365,2365,2365,0
|
|
20240112,170400,26044110,2365,2365,2365,2365,0
|
|
20240112,170300,26044110,2365,2365,2365,2365,0
|
|
20240112,170200,26044110,2365,2365,2365,2365,0
|
|
20240112,170100,26044110,2365,2365,2365,2365,0
|
|
20240112,170000,26044110,2365,2365,2365,2365,0
|
|
20240112,165900,26044110,2365,2365,2365,2365,0
|
|
20240112,165800,26044110,2365,2365,2365,2365,0
|
|
20240112,165700,26044110,2365,2365,2365,2365,0
|
|
20240112,165600,26044110,2365,2365,2365,2365,0
|
|
20240112,165500,26044110,2365,2365,2365,2365,0
|
|
20240112,165400,26044110,2365,2365,2365,2365,282
|
|
20240112,165300,26044110,2365,2365,2365,2365,0
|
|
20240112,165200,26044110,2365,2365,2365,2365,0
|
|
20240112,165100,26044110,2365,2365,2365,2365,0
|
|
20240112,165000,26044110,2365,2365,2365,2365,0
|
|
20240112,164900,26044110,2365,2365,2365,2365,0
|
|
20240112,164800,26044110,2365,2365,2365,2365,0
|
|
20240112,164700,26044110,2365,2365,2365,2365,0
|
|
20240112,164600,26044110,2365,2365,2365,2365,0
|
|
20240112,164500,26044110,2365,2365,2365,2365,0
|
|
20240112,164400,26044110,2365,2365,2365,2365,0
|
|
20240112,164300,26044110,2365,2365,2365,2365,0
|
|
20240112,164200,26044110,2365,2365,2365,2365,0
|
|
20240112,164100,26044110,2365,2365,2365,2365,0
|
|
20240112,164000,26044110,2365,2365,2365,2365,0
|
|
20240112,163900,26044110,2365,2365,2365,2365,0
|
|
20240112,163800,26044110,2365,2365,2365,2365,0
|
|
20240112,163700,26044110,2365,2365,2365,2365,0
|
|
20240112,163600,26044110,2365,2365,2365,2365,0
|
|
20240112,163500,26044110,2365,2365,2365,2365,0
|
|
20240112,163400,26044110,2365,2365,2365,2365,0
|
|
20240112,163300,26044110,2365,2365,2365,2365,0
|
|
20240112,163200,26044110,2365,2365,2365,2365,0
|
|
20240112,163100,26044110,2365,2365,2365,2365,0
|
|
20240112,163000,26044110,2365,2365,2365,2365,0
|
|
20240112,162900,26044110,2365,2365,2365,2365,0
|
|
20240112,162800,26044110,2365,2365,2365,2365,0
|
|
20240112,162700,26044110,2365,2365,2365,2365,0
|
|
20240112,162600,26044110,2365,2365,2365,2365,0
|
|
20240112,162500,26044110,2365,2365,2365,2365,0
|
|
20240112,162400,26044110,2365,2365,2365,2365,282
|
|
20240112,162300,26044110,2365,2365,2365,2365,0
|
|
20240112,162200,26044110,2365,2365,2365,2365,0
|
|
20240112,162100,26044110,2365,2365,2365,2365,0
|
|
20240112,162000,26044110,2365,2365,2365,2365,0
|
|
20240112,161900,26044110,2365,2365,2365,2365,0
|
|
20240112,161800,26044110,2365,2365,2365,2365,0
|
|
20240112,161700,26044110,2365,2365,2365,2365,0
|
|
20240112,161600,26044110,2365,2365,2365,2365,0
|
|
20240112,161500,26044110,2365,2365,2365,2365,0
|
|
20240112,161400,26044110,2365,2365,2365,2365,0
|
|
20240112,161300,26044110,2365,2365,2365,2365,0
|
|
20240112,161200,26044110,2365,2365,2365,2365,0
|
|
20240112,161100,26044110,2365,2365,2365,2365,0
|
|
20240112,161000,26044110,2365,2365,2365,2365,0
|
|
20240112,160900,26044110,2365,2365,2365,2365,0
|
|
20240112,160800,26044110,2365,2365,2365,2365,0
|
|
20240112,160700,26044110,2365,2365,2365,2365,0
|
|
20240112,160600,26044110,2365,2365,2365,2365,0
|
|
20240112,160500,26044110,2365,2365,2365,2365,0
|
|
20240112,160400,26044110,2365,2365,2365,2365,0
|
|
20240112,160300,26044110,2365,2365,2365,2365,0
|
|
20240112,160200,26044110,2365,2365,2365,2365,0
|
|
20240112,160100,26044110,2365,2365,2365,2365,0
|
|
20240112,160000,26044110,2365,2365,2365,2365,0
|
|
20240112,155900,26044110,2365,2365,2365,2365,0
|
|
20240112,155800,26044110,2365,2365,2365,2365,0
|
|
20240112,155700,26044110,2365,2365,2365,2365,0
|
|
20240112,155600,26044110,2365,2365,2365,2365,0
|
|
20240112,155500,26044110,2365,2365,2365,2365,0
|
|
20240112,155400,26044110,2365,2365,2365,2365,282
|
|
20240112,155300,26044110,2365,2365,2365,2365,0
|
|
20240112,155200,26044110,2365,2365,2365,2365,0
|
|
20240112,155100,26044110,2365,2365,2365,2365,0
|
|
20240112,155000,26044110,2365,2365,2365,2365,0
|
|
20240112,154900,26044110,2365,2365,2365,2365,0
|
|
20240112,154800,26044110,2365,2365,2365,2365,0
|
|
20240112,154700,26044110,2365,2365,2365,2365,0
|
|
20240112,154600,26044110,2365,2365,2365,2365,0
|
|
20240112,154500,26044110,2365,2365,2365,2365,0
|
|
20240112,154400,26044110,2365,2365,2365,2365,0
|
|
20240112,154300,26044110,2365,2365,2365,2365,0
|
|
20240112,154200,26044110,2365,2365,2365,2365,0
|
|
20240112,154100,26044110,2365,2365,2365,2365,0
|
|
20240112,154000,26044110,2365,2365,2365,2365,0
|
|
20240112,153900,26044110,2365,2365,2365,2365,0
|
|
20240112,153800,26044110,2365,2365,2365,2365,0
|
|
20240112,153700,26044110,2365,2365,2365,2365,0
|
|
20240112,153600,26044110,2365,2365,2365,2365,0
|
|
20240112,153500,26044110,2365,2365,2365,2365,0
|
|
20240112,153400,26044110,2365,2365,2365,2365,0
|
|
20240112,153300,26044110,2365,2365,2365,2365,0
|
|
20240112,153200,26044110,2365,2365,2365,2365,0
|
|
20240112,153100,26044110,2365,2365,2365,2365,0
|
|
20240112,153000,26044110,2365,2365,2365,2365,282
|
|
20240112,152900,25377180,2365,2365,2365,2365,0
|
|
20240112,152800,25377180,2365,2365,2365,2365,0
|
|
20240112,152700,25377180,2365,2365,2365,2365,0
|
|
20240112,152600,25377180,2365,2365,2365,2365,0
|
|
20240112,152500,25377180,2365,2365,2365,2365,0
|
|
20240112,152400,25377180,2365,2365,2365,2365,0
|
|
20240112,152300,25377180,2365,2365,2365,2365,0
|
|
20240112,152200,25377180,2365,2365,2365,2365,0
|
|
20240112,152100,25377180,2365,2365,2365,2365,0
|
|
20240112,152000,25377180,2365,2365,2365,2365,0
|
|
20240112,151900,25377180,2365,2365,2365,2365,0
|
|
20240112,151800,25377180,2365,2365,2365,2365,1
|
|
20240112,151700,25374815,2360,2360,2360,2360,0
|
|
20240112,151600,25374815,2360,2360,2360,2360,0
|
|
20240112,151500,25374815,2360,2360,2360,2360,0
|
|
20240112,151400,25374815,2360,2360,2360,2360,400
|
|
20240112,151300,24430815,2360,2360,2360,2360,0
|
|
20240112,151200,24430815,2360,2360,2360,2360,0
|
|
20240112,151100,24430815,2360,2360,2360,2360,0
|
|
20240112,151000,24430815,2360,2360,2360,2360,0
|
|
20240112,150900,24430815,2360,2360,2360,2360,0
|
|
20240112,150800,24430815,2360,2360,2360,2360,0
|
|
20240112,150700,24430815,2360,2360,2360,2360,3
|
|
20240112,150600,24423735,2360,2360,2360,2360,0
|
|
20240112,150500,24423735,2360,2360,2360,2360,0
|
|
20240112,150400,24423735,2360,2360,2360,2360,0
|
|
20240112,150300,24423735,2360,2360,2360,2360,0
|
|
20240112,150200,24423735,2360,2360,2360,2360,0
|
|
20240112,150100,24423735,2360,2360,2360,2360,0
|
|
20240112,150000,24423735,2360,2360,2360,2360,0
|
|
20240112,145900,24423735,2360,2360,2360,2360,0
|
|
20240112,145800,24423735,2360,2360,2360,2360,0
|
|
20240112,145700,24423735,2360,2360,2360,2360,0
|
|
20240112,145600,24423735,2360,2360,2360,2360,0
|
|
20240112,145500,24423735,2360,2360,2360,2360,0
|
|
20240112,145400,24423735,2360,2360,2360,2360,0
|
|
20240112,145300,24423735,2360,2360,2360,2360,0
|
|
20240112,145200,24423735,2360,2360,2360,2360,0
|
|
20240112,145100,24423735,2360,2360,2360,2360,0
|
|
20240112,145000,24423735,2360,2360,2360,2360,0
|
|
20240112,144900,24423735,2360,2360,2360,2360,0
|
|
20240112,144800,24423735,2360,2360,2360,2360,20
|
|
20240112,144700,24376535,2360,2360,2360,2360,0
|
|
20240112,144600,24376535,2360,2360,2360,2360,0
|
|
20240112,144500,24376535,2360,2360,2360,2360,0
|
|
20240112,144400,24376535,2360,2360,2360,2360,50
|
|
20240112,144300,24258535,2365,2365,2365,2365,211
|
|
20240112,144200,23759520,2365,2365,2365,2365,0
|
|
20240112,144100,23759520,2365,2365,2365,2365,0
|
|
20240112,144000,23759520,2365,2365,2365,2365,65
|
|
20240112,143900,23605795,2360,2360,2360,2360,0
|
|
20240112,143800,23605795,2360,2360,2360,2360,0
|
|
20240112,143700,23605795,2360,2360,2360,2360,0
|
|
20240112,143600,23605795,2360,2360,2360,2360,0
|
|
20240112,143500,23605795,2360,2360,2360,2360,0
|
|
20240112,143400,23605795,2360,2360,2360,2360,0
|
|
20240112,143300,23605795,2360,2360,2360,2360,0
|
|
20240112,143200,23605795,2360,2360,2360,2360,0
|
|
20240112,143100,23605795,2360,2360,2360,2360,0
|
|
20240112,143000,23605795,2360,2360,2360,2360,0
|
|
20240112,142900,23605795,2360,2360,2360,2360,0
|
|
20240112,142800,23605795,2360,2360,2360,2360,0
|
|
20240112,142700,23605795,2360,2360,2360,2360,0
|
|
20240112,142600,23605795,2360,2360,2360,2360,0
|
|
20240112,142500,23605795,2360,2360,2360,2360,0
|
|
20240112,142400,23605795,2360,2360,2360,2360,0
|
|
20240112,142300,23605795,2360,2360,2360,2360,0
|
|
20240112,142200,23605795,2360,2360,2360,2360,0
|
|
20240112,142100,23605795,2360,2360,2360,2360,0
|
|
20240112,142000,23605795,2360,2365,2365,2360,67
|
|
20240112,141900,23447350,2355,2355,2355,2355,0
|
|
20240112,141800,23447350,2355,2355,2355,2355,0
|
|
20240112,141700,23447350,2355,2355,2355,2355,0
|
|
20240112,141600,23447350,2355,2355,2355,2355,0
|
|
20240112,141500,23447350,2355,2355,2355,2355,0
|
|
20240112,141400,23447350,2355,2355,2355,2355,0
|
|
20240112,141300,23447350,2355,2355,2355,2355,0
|
|
20240112,141200,23447350,2355,2355,2355,2355,0
|
|
20240112,141100,23447350,2355,2355,2355,2355,0
|
|
20240112,141000,23447350,2355,2355,2355,2355,0
|
|
20240112,140900,23447350,2355,2355,2355,2355,0
|
|
20240112,140800,23447350,2355,2355,2355,2355,0
|
|
20240112,140700,23447350,2355,2355,2355,2355,0
|
|
20240112,140600,23447350,2355,2355,2355,2355,0
|
|
20240112,140500,23447350,2355,2355,2355,2355,0
|
|
20240112,140400,23447350,2355,2360,2360,2355,243
|
|
20240112,140300,22874805,2360,2360,2360,2360,0
|
|
20240112,140200,22874805,2360,2360,2360,2360,0
|
|
20240112,140100,22874805,2360,2360,2360,2360,0
|
|
20240112,140000,22874805,2360,2360,2360,2360,19
|
|
20240112,135900,22829965,2365,2365,2365,2365,0
|
|
20240112,135800,22829965,2365,2365,2365,2365,0
|
|
20240112,135700,22829965,2365,2365,2365,2365,0
|
|
20240112,135600,22829965,2365,2365,2365,2365,0
|
|
20240112,135500,22829965,2365,2365,2365,2365,0
|
|
20240112,135400,22829965,2365,2365,2365,2365,0
|
|
20240112,135300,22829965,2365,2365,2365,2365,0
|
|
20240112,135200,22829965,2365,2365,2365,2365,0
|
|
20240112,135100,22829965,2365,2365,2365,2365,0
|
|
20240112,135000,22829965,2365,2365,2365,2365,0
|
|
20240112,134900,22829965,2365,2365,2365,2365,0
|
|
20240112,134800,22829965,2365,2365,2365,2365,0
|
|
20240112,134700,22829965,2365,2365,2365,2365,0
|
|
20240112,134600,22829965,2365,2365,2365,2365,0
|
|
20240112,134500,22829965,2365,2365,2365,2365,0
|
|
20240112,134400,22829965,2365,2365,2365,2365,0
|
|
20240112,134300,22829965,2365,2365,2365,2365,0
|
|
20240112,134200,22829965,2365,2365,2365,2365,0
|
|
20240112,134100,22829965,2365,2365,2365,2365,0
|
|
20240112,134000,22829965,2365,2365,2365,2365,66
|
|
20240112,133900,22673875,2365,2365,2365,2365,0
|
|
20240112,133800,22673875,2365,2365,2365,2365,0
|
|
20240112,133700,22673875,2365,2365,2365,2365,0
|
|
20240112,133600,22673875,2365,2365,2365,2365,0
|
|
20240112,133500,22673875,2365,2365,2365,2365,0
|
|
20240112,133400,22673875,2365,2365,2365,2365,0
|
|
20240112,133300,22673875,2365,2365,2365,2365,0
|
|
20240112,133200,22673875,2365,2365,2365,2365,0
|
|
20240112,133100,22673875,2365,2365,2365,2365,0
|
|
20240112,133000,22673875,2365,2365,2365,2365,0
|
|
20240112,132900,22673875,2365,2365,2365,2365,0
|
|
20240112,132800,22673875,2365,2365,2365,2365,0
|
|
20240112,132700,22673875,2365,2365,2365,2365,0
|
|
20240112,132600,22673875,2365,2365,2365,2365,0
|
|
20240112,132500,22673875,2365,2365,2365,2365,0
|
|
20240112,132400,22673875,2365,2365,2365,2365,0
|
|
20240112,132300,22673875,2365,2365,2365,2365,0
|
|
20240112,132200,22673875,2365,2365,2365,2365,0
|
|
20240112,132100,22673875,2365,2365,2365,2365,0
|
|
20240112,132000,22673875,2365,2365,2365,2365,66
|
|
20240112,131900,22517785,2355,2355,2355,2355,30
|
|
20240112,131800,22447135,2360,2360,2360,2360,0
|
|
20240112,131700,22447135,2360,2360,2360,2360,103
|
|
20240112,131600,22204055,2360,2360,2360,2360,0
|
|
20240112,131500,22204055,2360,2360,2360,2360,0
|
|
20240112,131400,22204055,2360,2360,2360,2360,1
|
|
20240112,131300,22201695,2355,2355,2355,2355,0
|
|
20240112,131200,22201695,2355,2355,2355,2355,0
|
|
20240112,131100,22201695,2355,2355,2355,2355,0
|
|
20240112,131000,22201695,2355,2355,2355,2355,0
|
|
20240112,130900,22201695,2355,2355,2355,2355,0
|
|
20240112,130800,22201695,2355,2355,2355,2355,0
|
|
20240112,130700,22201695,2355,2355,2355,2355,1
|
|
20240112,130600,22199340,2365,2365,2365,2365,0
|
|
20240112,130500,22199340,2365,2365,2365,2365,0
|
|
20240112,130400,22199340,2365,2365,2365,2365,0
|
|
20240112,130300,22199340,2365,2365,2365,2365,0
|
|
20240112,130200,22199340,2365,2365,2365,2365,211
|
|
20240112,130100,21700325,2365,2365,2365,2365,0
|
|
20240112,130000,21700325,2365,2365,2365,2365,66
|
|
20240112,125900,21544235,2365,2365,2365,2365,0
|
|
20240112,125800,21544235,2365,2365,2365,2365,0
|
|
20240112,125700,21544235,2365,2365,2365,2365,0
|
|
20240112,125600,21544235,2365,2365,2365,2365,0
|
|
20240112,125500,21544235,2365,2365,2365,2365,4
|
|
20240112,125400,21534775,2365,2365,2365,2365,0
|
|
20240112,125300,21534775,2365,2365,2365,2365,0
|
|
20240112,125200,21534775,2365,2365,2365,2365,0
|
|
20240112,125100,21534775,2365,2365,2365,2365,0
|
|
20240112,125000,21534775,2365,2365,2365,2365,0
|
|
20240112,124900,21534775,2365,2365,2365,2365,0
|
|
20240112,124800,21534775,2365,2365,2365,2365,0
|
|
20240112,124700,21534775,2365,2365,2365,2365,4
|
|
20240112,124600,21525315,2365,2365,2365,2365,0
|
|
20240112,124500,21525315,2365,2365,2365,2365,0
|
|
20240112,124400,21525315,2365,2365,2365,2365,0
|
|
20240112,124300,21525315,2365,2365,2365,2365,0
|
|
20240112,124200,21525315,2365,2365,2365,2365,0
|
|
20240112,124100,21525315,2365,2365,2365,2365,0
|
|
20240112,124000,21525315,2365,2365,2365,2365,66
|
|
20240112,123900,21369225,2365,2365,2365,2365,4
|
|
20240112,123800,21359765,2365,2365,2365,2365,0
|
|
20240112,123700,21359765,2365,2365,2365,2365,0
|
|
20240112,123600,21359765,2365,2365,2365,2365,0
|
|
20240112,123500,21359765,2365,2365,2365,2365,0
|
|
20240112,123400,21359765,2365,2365,2365,2365,0
|
|
20240112,123300,21359765,2365,2365,2365,2365,20
|
|
20240112,123200,21312465,2365,2365,2365,2365,0
|
|
20240112,123100,21312465,2365,2365,2365,2365,4
|
|
20240112,123000,21303005,2355,2355,2355,2355,0
|
|
20240112,122900,21303005,2355,2355,2355,2355,50
|
|
20240112,122800,21185255,2365,2365,2365,2365,0
|
|
20240112,122700,21185255,2365,2365,2365,2365,0
|
|
20240112,122600,21185255,2365,2365,2365,2365,0
|
|
20240112,122500,21185255,2365,2365,2365,2365,0
|
|
20240112,122400,21185255,2365,2365,2365,2365,0
|
|
20240112,122300,21185255,2365,2365,2365,2365,4
|
|
20240112,122200,21175795,2365,2365,2365,2365,0
|
|
20240112,122100,21175795,2365,2365,2365,2365,0
|
|
20240112,122000,21175795,2365,2365,2365,2365,66
|
|
20240112,121900,21019705,2355,2355,2355,2355,0
|
|
20240112,121800,21019705,2355,2360,2360,2355,262
|
|
20240112,121700,20402265,2360,2360,2360,2360,0
|
|
20240112,121600,20402265,2360,2360,2360,2360,400
|
|
20240112,121500,19458265,2370,2370,2370,2370,4
|
|
20240112,121400,19448785,2370,2370,2370,2370,0
|
|
20240112,121300,19448785,2370,2370,2370,2370,0
|
|
20240112,121200,19448785,2370,2370,2370,2370,154
|
|
20240112,121100,19083805,2370,2370,2370,2370,0
|
|
20240112,121000,19083805,2370,2370,2370,2370,0
|
|
20240112,120900,19083805,2370,2370,2370,2370,0
|
|
20240112,120800,19083805,2370,2370,2370,2370,0
|
|
20240112,120700,19083805,2370,2370,2370,2370,4
|
|
20240112,120600,19074325,2370,2370,2370,2370,5
|
|
20240112,120500,19062475,2370,2370,2370,2370,0
|
|
20240112,120400,19062475,2370,2370,2370,2370,0
|
|
20240112,120300,19062475,2370,2370,2370,2370,118
|
|
20240112,120200,18782815,2370,2370,2370,2370,0
|
|
20240112,120100,18782815,2370,2370,2370,2370,0
|
|
20240112,120000,18782815,2370,2370,2370,2370,66
|
|
20240112,115900,18626395,2370,2370,2370,2370,4
|
|
20240112,115800,18616915,2370,2370,2370,2370,0
|
|
20240112,115700,18616915,2370,2370,2370,2370,15
|
|
20240112,115600,18581365,2370,2370,2370,2370,0
|
|
20240112,115500,18581365,2370,2370,2370,2370,0
|
|
20240112,115400,18581365,2370,2370,2370,2370,0
|
|
20240112,115300,18581365,2370,2370,2370,2370,0
|
|
20240112,115200,18581365,2370,2370,2370,2370,0
|
|
20240112,115100,18581365,2370,2370,2370,2370,4
|
|
20240112,115000,18571885,2370,2370,2370,2370,0
|
|
20240112,114900,18571885,2370,2370,2370,2370,0
|
|
20240112,114800,18571885,2370,2370,2370,2370,0
|
|
20240112,114700,18571885,2370,2370,2370,2370,0
|
|
20240112,114600,18571885,2370,2370,2370,2370,0
|
|
20240112,114500,18571885,2370,2370,2370,2370,0
|
|
20240112,114400,18571885,2370,2370,2370,2370,0
|
|
20240112,114300,18571885,2370,2370,2370,2370,4
|
|
20240112,114200,18562405,2370,2370,2370,2370,0
|
|
20240112,114100,18562405,2370,2370,2370,2370,0
|
|
20240112,114000,18562405,2370,2370,2370,2370,66
|
|
20240112,113900,18405985,2370,2370,2370,2370,0
|
|
20240112,113800,18405985,2370,2370,2370,2370,0
|
|
20240112,113700,18405985,2370,2370,2370,2370,0
|
|
20240112,113600,18405985,2370,2370,2370,2370,0
|
|
20240112,113500,18405985,2370,2370,2370,2370,4
|
|
20240112,113400,18396505,2370,2370,2370,2370,0
|
|
20240112,113300,18396505,2370,2370,2370,2370,0
|
|
20240112,113200,18396505,2370,2370,2370,2370,0
|
|
20240112,113100,18396505,2370,2370,2370,2370,0
|
|
20240112,113000,18396505,2370,2370,2370,2370,0
|
|
20240112,112900,18396505,2370,2370,2370,2370,0
|
|
20240112,112800,18396505,2370,2370,2370,2370,0
|
|
20240112,112700,18396505,2370,2370,2370,2370,4
|
|
20240112,112600,18387025,2360,2360,2360,2360,0
|
|
20240112,112500,18387025,2360,2360,2360,2360,0
|
|
20240112,112400,18387025,2360,2360,2360,2360,0
|
|
20240112,112300,18387025,2360,2360,2360,2360,0
|
|
20240112,112200,18387025,2360,2360,2360,2360,0
|
|
20240112,112100,18387025,2360,2360,2360,2360,0
|
|
20240112,112000,18387025,2360,2360,2360,2360,3
|
|
20240112,111900,18379945,2360,2360,2360,2360,4
|
|
20240112,111800,18370505,2360,2360,2360,2360,0
|
|
20240112,111700,18370505,2360,2360,2360,2360,0
|
|
20240112,111600,18370505,2360,2360,2360,2360,0
|
|
20240112,111500,18370505,2360,2360,2360,2360,0
|
|
20240112,111400,18370505,2360,2360,2360,2360,0
|
|
20240112,111300,18370505,2360,2360,2360,2360,0
|
|
20240112,111200,18370505,2360,2360,2360,2360,1252
|
|
20240112,111100,15415785,2370,2370,2370,2370,4
|
|
20240112,111000,15406305,2370,2370,2370,2370,0
|
|
20240112,110900,15406305,2370,2370,2370,2370,0
|
|
20240112,110800,15406305,2370,2370,2370,2370,69
|
|
20240112,110700,15242775,2375,2375,2375,2375,0
|
|
20240112,110600,15242775,2375,2375,2375,2375,0
|
|
20240112,110500,15242775,2375,2375,2375,2375,421
|
|
20240112,110400,14242900,2375,2375,2375,2375,0
|
|
20240112,110300,14242900,2375,2375,2375,2375,4
|
|
20240112,110200,14233400,2370,2370,2370,2370,0
|
|
20240112,110100,14233400,2370,2370,2370,2370,0
|
|
20240112,110000,14233400,2370,2370,2370,2370,1
|
|
20240112,105900,14231030,2370,2370,2370,2370,0
|
|
20240112,105800,14231030,2370,2370,2370,2370,0
|
|
20240112,105700,14231030,2370,2370,2370,2370,0
|
|
20240112,105600,14231030,2370,2370,2370,2370,0
|
|
20240112,105500,14231030,2370,2370,2370,2370,4
|
|
20240112,105400,14221550,2375,2375,2375,2375,0
|
|
20240112,105300,14221550,2375,2375,2375,2375,0
|
|
20240112,105200,14221550,2375,2375,2375,2375,0
|
|
20240112,105100,14221550,2375,2375,2375,2375,0
|
|
20240112,105000,14221550,2375,2375,2375,2375,0
|
|
20240112,104900,14221550,2375,2375,2375,2375,0
|
|
20240112,104800,14221550,2375,2375,2375,2375,0
|
|
20240112,104700,14221550,2375,2375,2375,2375,5
|
|
20240112,104600,14209675,2375,2375,2375,2375,0
|
|
20240112,104500,14209675,2375,2375,2375,2375,0
|
|
20240112,104400,14209675,2375,2375,2375,2375,0
|
|
20240112,104300,14209675,2375,2375,2375,2375,0
|
|
20240112,104200,14209675,2375,2375,2375,2375,0
|
|
20240112,104100,14209675,2375,2375,2375,2375,0
|
|
20240112,104000,14209675,2375,2375,2375,2375,66
|
|
20240112,103900,14052925,2375,2375,2375,2375,5
|
|
20240112,103800,14041050,2360,2360,2360,2360,0
|
|
20240112,103700,14041050,2360,2360,2360,2360,1
|
|
20240112,103600,14038690,2375,2375,2375,2375,0
|
|
20240112,103500,14038690,2375,2375,2375,2375,0
|
|
20240112,103400,14038690,2375,2375,2375,2375,0
|
|
20240112,103300,14038690,2375,2375,2375,2375,0
|
|
20240112,103200,14038690,2375,2375,2375,2375,0
|
|
20240112,103100,14038690,2375,2375,2375,2375,5
|
|
20240112,103000,14026815,2375,2375,2375,2375,0
|
|
20240112,102900,14026815,2375,2375,2375,2375,0
|
|
20240112,102800,14026815,2375,2375,2375,2375,0
|
|
20240112,102700,14026815,2375,2375,2375,2375,0
|
|
20240112,102600,14026815,2375,2375,2375,2375,0
|
|
20240112,102500,14026815,2375,2375,2375,2375,0
|
|
20240112,102400,14026815,2375,2370,2375,2370,1531
|
|
20240112,102300,10394290,2370,2365,2370,2365,5
|
|
20240112,102200,10382445,2370,2370,2370,2370,0
|
|
20240112,102100,10382445,2370,2370,2370,2370,0
|
|
20240112,102000,10382445,2370,2370,2370,2370,66
|
|
20240112,101900,10226025,2360,2360,2360,2360,0
|
|
20240112,101800,10226025,2360,2360,2360,2360,2
|
|
20240112,101700,10221305,2370,2370,2370,2370,0
|
|
20240112,101600,10221305,2370,2370,2370,2370,80
|
|
20240112,101500,10031705,2375,2375,2375,2375,0
|
|
20240112,101400,10031705,2375,2375,2375,2375,0
|
|
20240112,101300,10031705,2375,2375,2375,2375,0
|
|
20240112,101200,10031705,2375,2375,2375,2375,0
|
|
20240112,101100,10031705,2375,2375,2375,2375,0
|
|
20240112,101000,10031705,2375,2375,2375,2375,0
|
|
20240112,100900,10031705,2375,2375,2375,2375,0
|
|
20240112,100800,10031705,2375,2375,2375,2375,0
|
|
20240112,100700,10031705,2375,2375,2375,2375,0
|
|
20240112,100600,10031705,2375,2375,2375,2375,0
|
|
20240112,100500,10031705,2375,2375,2375,2375,0
|
|
20240112,100400,10031705,2375,2375,2375,2375,0
|
|
20240112,100300,10031705,2375,2375,2375,2375,2
|
|
20240112,100200,10026955,2375,2375,2375,2375,0
|
|
20240112,100100,10026955,2375,2375,2375,2375,421
|
|
20240112,100000,9027080,2375,2375,2375,2375,66
|
|
20240112,095900,8870330,2375,2375,2375,2375,0
|
|
20240112,095800,8870330,2375,2375,2375,2375,0
|
|
20240112,095700,8870330,2375,2375,2375,2375,0
|
|
20240112,095600,8870330,2375,2375,2375,2375,0
|
|
20240112,095500,8870330,2375,2375,2375,2375,0
|
|
20240112,095400,8870330,2375,2375,2375,2375,0
|
|
20240112,095300,8870330,2375,2375,2375,2375,0
|
|
20240112,095200,8870330,2375,2375,2375,2375,0
|
|
20240112,095100,8870330,2375,2375,2375,2375,0
|
|
20240112,095000,8870330,2375,2375,2375,2375,0
|
|
20240112,094900,8870330,2375,2375,2375,2375,0
|
|
20240112,094800,8870330,2375,2375,2375,2375,0
|
|
20240112,094700,8870330,2375,2375,2375,2375,0
|
|
20240112,094600,8870330,2375,2375,2375,2375,0
|
|
20240112,094500,8870330,2375,2375,2375,2375,0
|
|
20240112,094400,8870330,2375,2375,2375,2375,0
|
|
20240112,094300,8870330,2375,2375,2375,2375,0
|
|
20240112,094200,8870330,2375,2375,2375,2375,0
|
|
20240112,094100,8870330,2375,2375,2375,2375,0
|
|
20240112,094000,8870330,2375,2375,2375,2375,66
|
|
20240112,093900,8713580,2375,2375,2375,2375,0
|
|
20240112,093800,8713580,2375,2375,2375,2375,0
|
|
20240112,093700,8713580,2375,2375,2375,2375,0
|
|
20240112,093600,8713580,2375,2375,2375,2375,0
|
|
20240112,093500,8713580,2375,2375,2375,2375,0
|
|
20240112,093400,8713580,2375,2375,2375,2375,0
|
|
20240112,093300,8713580,2375,2375,2375,2375,211
|
|
20240112,093200,8212455,2375,2375,2375,2375,0
|
|
20240112,093100,8212455,2375,2375,2375,2375,0
|
|
20240112,093000,8212455,2375,2375,2375,2375,0
|
|
20240112,092900,8212455,2375,2375,2375,2375,1
|
|
20240112,092800,8210080,2360,2360,2360,2360,0
|
|
20240112,092700,8210080,2360,2360,2360,2360,0
|
|
20240112,092600,8210080,2360,2360,2360,2360,0
|
|
20240112,092500,8210080,2360,2360,2360,2360,0
|
|
20240112,092400,8210080,2360,2360,2360,2360,0
|
|
20240112,092300,8210080,2360,2360,2360,2360,0
|
|
20240112,092200,8210080,2360,2360,2360,2360,0
|
|
20240112,092100,8210080,2360,2365,2365,2360,2500
|
|
20240112,092000,2308400,2375,2375,2375,2375,66
|
|
20240112,091900,2151650,2375,2375,2375,2375,0
|
|
20240112,091800,2151650,2375,2375,2375,2375,0
|
|
20240112,091700,2151650,2375,2375,2375,2375,0
|
|
20240112,091600,2151650,2375,2375,2375,2375,0
|
|
20240112,091500,2151650,2375,2375,2375,2375,0
|
|
20240112,091400,2151650,2375,2375,2375,2375,0
|
|
20240112,091300,2151650,2375,2375,2375,2375,0
|
|
20240112,091200,2151650,2375,2375,2375,2375,0
|
|
20240112,091100,2151650,2375,2375,2375,2375,0
|
|
20240112,091000,2151650,2375,2375,2375,2375,0
|
|
20240112,090900,2151650,2375,2375,2375,2375,1
|
|
20240112,090800,2149275,2370,2370,2370,2370,0
|
|
20240112,090700,2149275,2370,2370,2370,2370,0
|
|
20240112,090600,2149275,2370,2370,2370,2370,0
|
|
20240112,090500,2149275,2370,2370,2370,2370,2
|
|
20240112,090400,2144535,2375,2375,2375,2375,0
|
|
20240112,090300,2144535,2375,2375,2375,2375,0
|
|
20240112,090200,2144535,2375,2375,2375,2375,2
|
|
20240112,090100,2139785,2380,2390,2395,2380,502
|
|
20240112,090000,945000,2385,2380,2385,2380,397
|