581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183800,51707145,2405,2405,2405,2405,412
|
|
20240108,183700,51707145,2405,2405,2405,2405,0
|
|
20240108,183600,51707145,2405,2405,2405,2405,0
|
|
20240108,183500,51707145,2405,2405,2405,2405,0
|
|
20240108,183400,51707145,2405,2405,2405,2405,0
|
|
20240108,183300,51707145,2405,2405,2405,2405,0
|
|
20240108,183200,51707145,2405,2405,2405,2405,0
|
|
20240108,183100,51707145,2405,2405,2405,2405,0
|
|
20240108,183000,51707145,2405,2405,2405,2405,0
|
|
20240108,182900,51707145,2405,2405,2405,2405,0
|
|
20240108,182800,51707145,2405,2405,2405,2405,0
|
|
20240108,182700,51707145,2405,2405,2405,2405,0
|
|
20240108,182600,51707145,2405,2405,2405,2405,0
|
|
20240108,182500,51707145,2405,2405,2405,2405,0
|
|
20240108,182400,51707145,2405,2405,2405,2405,0
|
|
20240108,182300,51707145,2405,2405,2405,2405,0
|
|
20240108,182200,51707145,2405,2405,2405,2405,0
|
|
20240108,182100,51707145,2405,2405,2405,2405,0
|
|
20240108,182000,51707145,2405,2405,2405,2405,0
|
|
20240108,181900,51707145,2405,2405,2405,2405,0
|
|
20240108,181800,51707145,2405,2405,2405,2405,0
|
|
20240108,181700,51707145,2405,2405,2405,2405,0
|
|
20240108,181600,51707145,2405,2405,2405,2405,0
|
|
20240108,181500,51707145,2405,2405,2405,2405,0
|
|
20240108,181400,51707145,2405,2405,2405,2405,0
|
|
20240108,181300,51707145,2405,2405,2405,2405,0
|
|
20240108,181200,51707145,2405,2405,2405,2405,0
|
|
20240108,181100,51707145,2405,2405,2405,2405,0
|
|
20240108,181000,51707145,2405,2405,2405,2405,0
|
|
20240108,180900,51707145,2405,2405,2405,2405,0
|
|
20240108,180800,51707145,2405,2405,2405,2405,412
|
|
20240108,180700,51707145,2405,2405,2405,2405,0
|
|
20240108,180600,51707145,2405,2405,2405,2405,0
|
|
20240108,180500,51707145,2405,2405,2405,2405,0
|
|
20240108,180400,51707145,2405,2405,2405,2405,0
|
|
20240108,180300,51707145,2405,2405,2405,2405,0
|
|
20240108,180200,51707145,2405,2405,2405,2405,0
|
|
20240108,180100,51707145,2405,2405,2405,2405,0
|
|
20240108,180000,51707145,2405,2405,2405,2405,0
|
|
20240108,175900,51707145,2405,2405,2405,2405,0
|
|
20240108,175800,51707145,2405,2405,2405,2405,0
|
|
20240108,175700,51707145,2405,2405,2405,2405,0
|
|
20240108,175600,51707145,2405,2405,2405,2405,0
|
|
20240108,175500,51707145,2405,2405,2405,2405,0
|
|
20240108,175400,51707145,2405,2405,2405,2405,0
|
|
20240108,175300,51707145,2405,2405,2405,2405,0
|
|
20240108,175200,51707145,2405,2405,2405,2405,0
|
|
20240108,175100,51707145,2405,2405,2405,2405,0
|
|
20240108,175000,51707145,2405,2405,2405,2405,0
|
|
20240108,174900,51707145,2405,2405,2405,2405,0
|
|
20240108,174800,51707145,2405,2405,2405,2405,0
|
|
20240108,174700,51707145,2405,2405,2405,2405,0
|
|
20240108,174600,51707145,2405,2405,2405,2405,0
|
|
20240108,174500,51707145,2405,2405,2405,2405,0
|
|
20240108,174400,51707145,2405,2405,2405,2405,0
|
|
20240108,174300,51707145,2405,2405,2405,2405,0
|
|
20240108,174200,51707145,2405,2405,2405,2405,0
|
|
20240108,174100,51707145,2405,2405,2405,2405,0
|
|
20240108,174000,51707145,2405,2405,2405,2405,0
|
|
20240108,173900,51707145,2405,2405,2405,2405,0
|
|
20240108,173800,51707145,2405,2405,2405,2405,412
|
|
20240108,173700,51707145,2405,2405,2405,2405,0
|
|
20240108,173600,51707145,2405,2405,2405,2405,0
|
|
20240108,173500,51707145,2405,2405,2405,2405,0
|
|
20240108,173400,51707145,2405,2405,2405,2405,0
|
|
20240108,173300,51707145,2405,2405,2405,2405,0
|
|
20240108,173200,51707145,2405,2405,2405,2405,0
|
|
20240108,173100,51707145,2405,2405,2405,2405,0
|
|
20240108,173000,51707145,2405,2405,2405,2405,0
|
|
20240108,172900,51707145,2405,2405,2405,2405,0
|
|
20240108,172800,51707145,2405,2405,2405,2405,0
|
|
20240108,172700,51707145,2405,2405,2405,2405,0
|
|
20240108,172600,51707145,2405,2405,2405,2405,0
|
|
20240108,172500,51707145,2405,2405,2405,2405,0
|
|
20240108,172400,51707145,2405,2405,2405,2405,0
|
|
20240108,172300,51707145,2405,2405,2405,2405,0
|
|
20240108,172200,51707145,2405,2405,2405,2405,0
|
|
20240108,172100,51707145,2405,2405,2405,2405,0
|
|
20240108,172000,51707145,2405,2405,2405,2405,0
|
|
20240108,171900,51707145,2405,2405,2405,2405,0
|
|
20240108,171800,51707145,2405,2405,2405,2405,0
|
|
20240108,171700,51707145,2405,2405,2405,2405,0
|
|
20240108,171600,51707145,2405,2405,2405,2405,0
|
|
20240108,171500,51707145,2405,2405,2405,2405,0
|
|
20240108,171400,51707145,2405,2405,2405,2405,0
|
|
20240108,171300,51707145,2405,2405,2405,2405,0
|
|
20240108,171200,51707145,2405,2405,2405,2405,0
|
|
20240108,171100,51707145,2405,2405,2405,2405,0
|
|
20240108,171000,51707145,2405,2405,2405,2405,0
|
|
20240108,170900,51707145,2405,2405,2405,2405,0
|
|
20240108,170800,51707145,2405,2405,2405,2405,412
|
|
20240108,170700,51707145,2405,2405,2405,2405,0
|
|
20240108,170600,51707145,2405,2405,2405,2405,0
|
|
20240108,170500,51707145,2405,2405,2405,2405,0
|
|
20240108,170400,51707145,2405,2405,2405,2405,0
|
|
20240108,170300,51707145,2405,2405,2405,2405,0
|
|
20240108,170200,51707145,2405,2405,2405,2405,0
|
|
20240108,170100,51707145,2405,2405,2405,2405,0
|
|
20240108,170000,51707145,2405,2405,2405,2405,0
|
|
20240108,165900,51707145,2405,2405,2405,2405,0
|
|
20240108,165800,51707145,2405,2405,2405,2405,0
|
|
20240108,165700,51707145,2405,2405,2405,2405,0
|
|
20240108,165600,51707145,2405,2405,2405,2405,0
|
|
20240108,165500,51707145,2405,2405,2405,2405,0
|
|
20240108,165400,51707145,2405,2405,2405,2405,0
|
|
20240108,165300,51707145,2405,2405,2405,2405,0
|
|
20240108,165200,51707145,2405,2405,2405,2405,0
|
|
20240108,165100,51707145,2405,2405,2405,2405,0
|
|
20240108,165000,51707145,2405,2405,2405,2405,0
|
|
20240108,164900,51707145,2405,2405,2405,2405,0
|
|
20240108,164800,51707145,2405,2405,2405,2405,0
|
|
20240108,164700,51707145,2405,2405,2405,2405,0
|
|
20240108,164600,51707145,2405,2405,2405,2405,0
|
|
20240108,164500,51707145,2405,2405,2405,2405,0
|
|
20240108,164400,51707145,2405,2405,2405,2405,0
|
|
20240108,164300,51707145,2405,2405,2405,2405,0
|
|
20240108,164200,51707145,2405,2405,2405,2405,0
|
|
20240108,164100,51707145,2405,2405,2405,2405,0
|
|
20240108,164000,51707145,2405,2405,2405,2405,0
|
|
20240108,163900,51707145,2405,2405,2405,2405,0
|
|
20240108,163800,51707145,2405,2405,2405,2405,412
|
|
20240108,163700,51707145,2405,2405,2405,2405,0
|
|
20240108,163600,51707145,2405,2405,2405,2405,0
|
|
20240108,163500,51707145,2405,2405,2405,2405,0
|
|
20240108,163400,51707145,2405,2405,2405,2405,0
|
|
20240108,163300,51707145,2405,2405,2405,2405,0
|
|
20240108,163200,51707145,2405,2405,2405,2405,0
|
|
20240108,163100,51707145,2405,2405,2405,2405,0
|
|
20240108,163000,51707145,2405,2405,2405,2405,0
|
|
20240108,162900,51707145,2405,2405,2405,2405,0
|
|
20240108,162800,51707145,2405,2405,2405,2405,0
|
|
20240108,162700,51707145,2405,2405,2405,2405,0
|
|
20240108,162600,51707145,2405,2405,2405,2405,0
|
|
20240108,162500,51707145,2405,2405,2405,2405,0
|
|
20240108,162400,51707145,2405,2405,2405,2405,0
|
|
20240108,162300,51707145,2405,2405,2405,2405,0
|
|
20240108,162200,51707145,2405,2405,2405,2405,0
|
|
20240108,162100,51707145,2405,2405,2405,2405,0
|
|
20240108,162000,51707145,2405,2405,2405,2405,0
|
|
20240108,161900,51707145,2405,2405,2405,2405,0
|
|
20240108,161800,51707145,2405,2405,2405,2405,0
|
|
20240108,161700,51707145,2405,2405,2405,2405,0
|
|
20240108,161600,51707145,2405,2405,2405,2405,0
|
|
20240108,161500,51707145,2405,2405,2405,2405,0
|
|
20240108,161400,51707145,2405,2405,2405,2405,0
|
|
20240108,161300,51707145,2405,2405,2405,2405,0
|
|
20240108,161200,51707145,2405,2405,2405,2405,0
|
|
20240108,161100,51707145,2405,2405,2405,2405,0
|
|
20240108,161000,51707145,2405,2405,2405,2405,0
|
|
20240108,160900,51707145,2405,2405,2405,2405,0
|
|
20240108,160800,51707145,2405,2405,2405,2405,412
|
|
20240108,160700,51707145,2405,2405,2405,2405,0
|
|
20240108,160600,51707145,2405,2405,2405,2405,0
|
|
20240108,160500,51707145,2405,2405,2405,2405,0
|
|
20240108,160400,51707145,2405,2405,2405,2405,0
|
|
20240108,160300,51707145,2405,2405,2405,2405,0
|
|
20240108,160200,51707145,2405,2405,2405,2405,0
|
|
20240108,160100,51707145,2405,2405,2405,2405,0
|
|
20240108,160000,51707145,2405,2405,2405,2405,0
|
|
20240108,155900,51707145,2405,2405,2405,2405,0
|
|
20240108,155800,51707145,2405,2405,2405,2405,0
|
|
20240108,155700,51707145,2405,2405,2405,2405,0
|
|
20240108,155600,51707145,2405,2405,2405,2405,0
|
|
20240108,155500,51707145,2405,2405,2405,2405,0
|
|
20240108,155400,51707145,2405,2405,2405,2405,0
|
|
20240108,155300,51707145,2405,2405,2405,2405,0
|
|
20240108,155200,51707145,2405,2405,2405,2405,0
|
|
20240108,155100,51707145,2405,2405,2405,2405,0
|
|
20240108,155000,51707145,2405,2405,2405,2405,0
|
|
20240108,154900,51707145,2405,2405,2405,2405,0
|
|
20240108,154800,51707145,2405,2405,2405,2405,0
|
|
20240108,154700,51707145,2405,2405,2405,2405,0
|
|
20240108,154600,51707145,2405,2405,2405,2405,0
|
|
20240108,154500,51707145,2405,2405,2405,2405,0
|
|
20240108,154400,51707145,2405,2405,2405,2405,0
|
|
20240108,154300,51707145,2405,2405,2405,2405,0
|
|
20240108,154200,51707145,2405,2405,2405,2405,0
|
|
20240108,154100,51707145,2405,2405,2405,2405,0
|
|
20240108,154000,51707145,2405,2405,2405,2405,0
|
|
20240108,153900,51707145,2405,2405,2405,2405,0
|
|
20240108,153800,51707145,2405,2405,2405,2405,412
|
|
20240108,153700,51707145,2405,2405,2405,2405,0
|
|
20240108,153600,51707145,2405,2405,2405,2405,0
|
|
20240108,153500,51707145,2405,2405,2405,2405,0
|
|
20240108,153400,51707145,2405,2405,2405,2405,0
|
|
20240108,153300,51707145,2405,2405,2405,2405,0
|
|
20240108,153200,51707145,2405,2405,2405,2405,0
|
|
20240108,153100,51707145,2405,2405,2405,2405,0
|
|
20240108,153000,51707145,2405,2405,2405,2405,412
|
|
20240108,152900,50716285,2400,2400,2400,2400,0
|
|
20240108,152800,50716285,2400,2400,2400,2400,0
|
|
20240108,152700,50716285,2400,2400,2400,2400,0
|
|
20240108,152600,50716285,2400,2400,2400,2400,0
|
|
20240108,152500,50716285,2400,2400,2400,2400,0
|
|
20240108,152400,50716285,2400,2400,2400,2400,0
|
|
20240108,152300,50716285,2400,2400,2400,2400,0
|
|
20240108,152200,50716285,2400,2400,2400,2400,0
|
|
20240108,152100,50716285,2400,2400,2400,2400,0
|
|
20240108,152000,50716285,2400,2400,2400,2400,0
|
|
20240108,151900,50716285,2400,2400,2400,2400,2
|
|
20240108,151800,50711485,2400,2400,2400,2400,3
|
|
20240108,151700,50704285,2400,2400,2400,2400,2
|
|
20240108,151600,50699485,2400,2400,2400,2400,64
|
|
20240108,151500,50545885,2400,2400,2400,2400,1010
|
|
20240108,151400,48121885,2400,2395,2400,2395,32
|
|
20240108,151300,48045235,2400,2400,2400,2400,2
|
|
20240108,151200,48040435,2400,2400,2400,2400,10
|
|
20240108,151100,48016435,2400,2400,2400,2400,7
|
|
20240108,151000,47999635,2400,2400,2400,2400,0
|
|
20240108,150900,47999635,2400,2400,2400,2400,2
|
|
20240108,150800,47994835,2405,2405,2405,2405,0
|
|
20240108,150700,47994835,2405,2405,2405,2405,0
|
|
20240108,150600,47994835,2405,2405,2405,2405,0
|
|
20240108,150500,47994835,2405,2405,2405,2405,0
|
|
20240108,150400,47994835,2405,2405,2405,2405,0
|
|
20240108,150300,47994835,2405,2405,2405,2405,0
|
|
20240108,150200,47994835,2405,2405,2405,2405,0
|
|
20240108,150100,47994835,2405,2405,2405,2405,0
|
|
20240108,150000,47994835,2405,2405,2405,2405,0
|
|
20240108,145900,47994835,2405,2405,2405,2405,3
|
|
20240108,145800,47987620,2390,2390,2390,2390,0
|
|
20240108,145700,47987620,2390,2390,2390,2390,0
|
|
20240108,145600,47987620,2390,2400,2400,2390,500
|
|
20240108,145500,46792185,2390,2390,2390,2390,0
|
|
20240108,145400,46792185,2390,2390,2390,2390,0
|
|
20240108,145300,46792185,2390,2390,2390,2390,0
|
|
20240108,145200,46792185,2390,2395,2395,2390,300
|
|
20240108,145100,46074890,2405,2405,2405,2405,2
|
|
20240108,145000,46070080,2395,2400,2400,2395,250
|
|
20240108,144900,45471120,2405,2405,2405,2405,5
|
|
20240108,144800,45459095,2400,2400,2400,2400,5
|
|
20240108,144700,45447095,2400,2405,2405,2400,450
|
|
20240108,144600,44366905,2405,2405,2405,2405,500
|
|
20240108,144500,43164405,2420,2420,2420,2420,0
|
|
20240108,144400,43164405,2420,2420,2420,2420,1
|
|
20240108,144300,43161985,2420,2420,2420,2420,0
|
|
20240108,144200,43161985,2420,2420,2420,2420,0
|
|
20240108,144100,43161985,2420,2420,2420,2420,0
|
|
20240108,144000,43161985,2420,2420,2420,2420,0
|
|
20240108,143900,43161985,2420,2420,2420,2420,0
|
|
20240108,143800,43161985,2420,2420,2420,2420,5
|
|
20240108,143700,43149885,2405,2405,2405,2405,0
|
|
20240108,143600,43149885,2405,2405,2405,2405,0
|
|
20240108,143500,43149885,2405,2405,2405,2405,0
|
|
20240108,143400,43149885,2405,2405,2405,2405,0
|
|
20240108,143300,43149885,2405,2405,2405,2405,0
|
|
20240108,143200,43149885,2405,2405,2405,2405,0
|
|
20240108,143100,43149885,2405,2405,2405,2405,0
|
|
20240108,143000,43149885,2405,2405,2405,2405,0
|
|
20240108,142900,43149885,2405,2405,2405,2405,0
|
|
20240108,142800,43149885,2405,2405,2405,2405,0
|
|
20240108,142700,43149885,2405,2405,2405,2405,0
|
|
20240108,142600,43149885,2405,2405,2405,2405,0
|
|
20240108,142500,43149885,2405,2405,2405,2405,0
|
|
20240108,142400,43149885,2405,2405,2405,2405,0
|
|
20240108,142300,43149885,2405,2405,2405,2405,0
|
|
20240108,142200,43149885,2405,2405,2405,2405,0
|
|
20240108,142100,43149885,2405,2405,2405,2405,0
|
|
20240108,142000,43149885,2405,2405,2405,2405,0
|
|
20240108,141900,43149885,2405,2405,2405,2405,0
|
|
20240108,141800,43149885,2405,2405,2405,2405,0
|
|
20240108,141700,43149885,2405,2405,2405,2405,0
|
|
20240108,141600,43149885,2405,2405,2405,2405,0
|
|
20240108,141500,43149885,2405,2405,2405,2405,4
|
|
20240108,141400,43140265,2420,2420,2420,2420,1
|
|
20240108,141300,43137845,2430,2430,2430,2430,0
|
|
20240108,141200,43137845,2430,2430,2430,2430,0
|
|
20240108,141100,43137845,2430,2430,2430,2430,0
|
|
20240108,141000,43137845,2430,2430,2430,2430,0
|
|
20240108,140900,43137845,2430,2430,2430,2430,0
|
|
20240108,140800,43137845,2430,2430,2430,2430,0
|
|
20240108,140700,43137845,2430,2430,2430,2430,0
|
|
20240108,140600,43137845,2430,2430,2430,2430,0
|
|
20240108,140500,43137845,2430,2430,2430,2430,0
|
|
20240108,140400,43137845,2430,2425,2430,2425,500
|
|
20240108,140300,41924305,2430,2430,2430,2430,500
|
|
20240108,140200,40709305,2430,2430,2430,2430,1
|
|
20240108,140100,40706875,2415,2415,2415,2415,0
|
|
20240108,140000,40706875,2415,2415,2415,2415,0
|
|
20240108,135900,40706875,2415,2415,2415,2415,0
|
|
20240108,135800,40706875,2415,2415,2415,2415,0
|
|
20240108,135700,40706875,2415,2410,2415,2410,167
|
|
20240108,135600,40304400,2410,2410,2410,2410,0
|
|
20240108,135500,40304400,2410,2410,2410,2410,4
|
|
20240108,135400,40294760,2415,2415,2415,2415,0
|
|
20240108,135300,40294760,2415,2415,2415,2415,0
|
|
20240108,135200,40294760,2415,2415,2415,2415,0
|
|
20240108,135100,40294760,2415,2415,2415,2415,0
|
|
20240108,135000,40294760,2415,2415,2415,2415,0
|
|
20240108,134900,40294760,2415,2415,2415,2415,0
|
|
20240108,134800,40294760,2415,2415,2415,2415,0
|
|
20240108,134700,40294760,2415,2415,2415,2415,0
|
|
20240108,134600,40294760,2415,2415,2415,2415,0
|
|
20240108,134500,40294760,2415,2415,2415,2415,0
|
|
20240108,134400,40294760,2415,2415,2415,2415,0
|
|
20240108,134300,40294760,2415,2415,2415,2415,0
|
|
20240108,134200,40294760,2415,2415,2415,2415,0
|
|
20240108,134100,40294760,2415,2415,2415,2415,1206
|
|
20240108,134000,37382270,2420,2420,2420,2420,0
|
|
20240108,133900,37382270,2420,2420,2420,2420,0
|
|
20240108,133800,37382270,2420,2420,2420,2420,0
|
|
20240108,133700,37382270,2420,2420,2420,2420,0
|
|
20240108,133600,37382270,2420,2420,2420,2420,0
|
|
20240108,133500,37382270,2420,2420,2420,2420,0
|
|
20240108,133400,37382270,2420,2420,2420,2420,0
|
|
20240108,133300,37382270,2420,2420,2420,2420,0
|
|
20240108,133200,37382270,2420,2420,2420,2420,0
|
|
20240108,133100,37382270,2420,2420,2420,2420,0
|
|
20240108,133000,37382270,2420,2420,2420,2420,0
|
|
20240108,132900,37382270,2420,2420,2420,2420,0
|
|
20240108,132800,37382270,2420,2420,2420,2420,0
|
|
20240108,132700,37382270,2420,2420,2420,2420,0
|
|
20240108,132600,37382270,2420,2420,2420,2420,0
|
|
20240108,132500,37382270,2420,2420,2420,2420,0
|
|
20240108,132400,37382270,2420,2420,2420,2420,0
|
|
20240108,132300,37382270,2420,2420,2420,2420,0
|
|
20240108,132200,37382270,2420,2420,2420,2420,0
|
|
20240108,132100,37382270,2420,2420,2420,2420,0
|
|
20240108,132000,37382270,2420,2420,2420,2420,0
|
|
20240108,131900,37382270,2420,2420,2420,2420,0
|
|
20240108,131800,37382270,2420,2420,2420,2420,0
|
|
20240108,131700,37382270,2420,2420,2420,2420,0
|
|
20240108,131600,37382270,2420,2420,2420,2420,0
|
|
20240108,131500,37382270,2420,2420,2420,2420,30
|
|
20240108,131400,37309670,2420,2420,2420,2420,0
|
|
20240108,131300,37309670,2420,2420,2420,2420,113
|
|
20240108,131200,37036210,2420,2420,2420,2420,0
|
|
20240108,131100,37036210,2420,2420,2420,2420,0
|
|
20240108,131000,37036210,2420,2420,2420,2420,0
|
|
20240108,130900,37036210,2420,2420,2420,2420,0
|
|
20240108,130800,37036210,2420,2420,2420,2420,0
|
|
20240108,130700,37036210,2420,2420,2420,2420,0
|
|
20240108,130600,37036210,2420,2425,2425,2420,106
|
|
20240108,130500,36779685,2420,2425,2425,2420,387
|
|
20240108,130400,35841325,2440,2440,2440,2440,0
|
|
20240108,130300,35841325,2440,2440,2440,2440,0
|
|
20240108,130200,35841325,2440,2440,2440,2440,0
|
|
20240108,130100,35841325,2440,2440,2440,2440,0
|
|
20240108,130000,35841325,2440,2440,2440,2440,0
|
|
20240108,125900,35841325,2440,2440,2440,2440,0
|
|
20240108,125800,35841325,2440,2440,2440,2440,0
|
|
20240108,125700,35841325,2440,2440,2440,2440,0
|
|
20240108,125600,35841325,2440,2440,2440,2440,0
|
|
20240108,125500,35841325,2440,2440,2440,2440,0
|
|
20240108,125400,35841325,2440,2440,2440,2440,0
|
|
20240108,125300,35841325,2440,2440,2440,2440,0
|
|
20240108,125200,35841325,2440,2440,2440,2440,0
|
|
20240108,125100,35841325,2440,2440,2440,2440,0
|
|
20240108,125000,35841325,2440,2440,2440,2440,0
|
|
20240108,124900,35841325,2440,2440,2440,2440,0
|
|
20240108,124800,35841325,2440,2440,2440,2440,0
|
|
20240108,124700,35841325,2440,2440,2440,2440,0
|
|
20240108,124600,35841325,2440,2440,2440,2440,0
|
|
20240108,124500,35841325,2440,2440,2440,2440,0
|
|
20240108,124400,35841325,2440,2440,2440,2440,0
|
|
20240108,124300,35841325,2440,2440,2440,2440,0
|
|
20240108,124200,35841325,2440,2440,2440,2440,0
|
|
20240108,124100,35841325,2440,2440,2440,2440,0
|
|
20240108,124000,35841325,2440,2440,2440,2440,0
|
|
20240108,123900,35841325,2440,2440,2440,2440,0
|
|
20240108,123800,35841325,2440,2440,2440,2440,0
|
|
20240108,123700,35841325,2440,2440,2440,2440,0
|
|
20240108,123600,35841325,2440,2440,2440,2440,0
|
|
20240108,123500,35841325,2440,2440,2440,2440,0
|
|
20240108,123400,35841325,2440,2440,2440,2440,0
|
|
20240108,123300,35841325,2440,2440,2440,2440,0
|
|
20240108,123200,35841325,2440,2440,2440,2440,0
|
|
20240108,123100,35841325,2440,2440,2440,2440,0
|
|
20240108,123000,35841325,2440,2440,2440,2440,0
|
|
20240108,122900,35841325,2440,2440,2440,2440,0
|
|
20240108,122800,35841325,2440,2440,2440,2440,0
|
|
20240108,122700,35841325,2440,2440,2440,2440,0
|
|
20240108,122600,35841325,2440,2440,2440,2440,0
|
|
20240108,122500,35841325,2440,2440,2440,2440,0
|
|
20240108,122400,35841325,2440,2440,2440,2440,0
|
|
20240108,122300,35841325,2440,2440,2440,2440,0
|
|
20240108,122200,35841325,2440,2440,2440,2440,0
|
|
20240108,122100,35841325,2440,2440,2440,2440,0
|
|
20240108,122000,35841325,2440,2440,2440,2440,0
|
|
20240108,121900,35841325,2440,2440,2440,2440,0
|
|
20240108,121800,35841325,2440,2440,2440,2440,0
|
|
20240108,121700,35841325,2440,2440,2440,2440,0
|
|
20240108,121600,35841325,2440,2440,2440,2440,0
|
|
20240108,121500,35841325,2440,2440,2440,2440,0
|
|
20240108,121400,35841325,2440,2440,2440,2440,0
|
|
20240108,121300,35841325,2440,2440,2440,2440,0
|
|
20240108,121200,35841325,2440,2440,2440,2440,0
|
|
20240108,121100,35841325,2440,2440,2440,2440,0
|
|
20240108,121000,35841325,2440,2440,2440,2440,0
|
|
20240108,120900,35841325,2440,2430,2440,2430,200
|
|
20240108,120800,35354020,2425,2440,2440,2425,205
|
|
20240108,120700,34853895,2440,2440,2440,2440,0
|
|
20240108,120600,34853895,2440,2440,2440,2440,0
|
|
20240108,120500,34853895,2440,2440,2440,2440,0
|
|
20240108,120400,34853895,2440,2440,2440,2440,0
|
|
20240108,120300,34853895,2440,2440,2440,2440,0
|
|
20240108,120200,34853895,2440,2440,2440,2440,0
|
|
20240108,120100,34853895,2440,2440,2440,2440,0
|
|
20240108,120000,34853895,2440,2440,2440,2440,0
|
|
20240108,115900,34853895,2440,2440,2440,2440,0
|
|
20240108,115800,34853895,2440,2440,2440,2440,0
|
|
20240108,115700,34853895,2440,2440,2440,2440,0
|
|
20240108,115600,34853895,2440,2440,2440,2440,0
|
|
20240108,115500,34853895,2440,2440,2440,2440,0
|
|
20240108,115400,34853895,2440,2440,2440,2440,0
|
|
20240108,115300,34853895,2440,2440,2440,2440,0
|
|
20240108,115200,34853895,2440,2440,2440,2440,0
|
|
20240108,115100,34853895,2440,2440,2440,2440,0
|
|
20240108,115000,34853895,2440,2440,2440,2440,0
|
|
20240108,114900,34853895,2440,2440,2440,2440,0
|
|
20240108,114800,34853895,2440,2440,2440,2440,0
|
|
20240108,114700,34853895,2440,2440,2440,2440,0
|
|
20240108,114600,34853895,2440,2440,2440,2440,0
|
|
20240108,114500,34853895,2440,2440,2440,2440,0
|
|
20240108,114400,34853895,2440,2440,2440,2440,0
|
|
20240108,114300,34853895,2440,2440,2440,2440,0
|
|
20240108,114200,34853895,2440,2440,2440,2440,0
|
|
20240108,114100,34853895,2440,2440,2440,2440,0
|
|
20240108,114000,34853895,2440,2440,2440,2440,0
|
|
20240108,113900,34853895,2440,2440,2440,2440,0
|
|
20240108,113800,34853895,2440,2440,2440,2440,0
|
|
20240108,113700,34853895,2440,2440,2440,2440,0
|
|
20240108,113600,34853895,2440,2440,2440,2440,0
|
|
20240108,113500,34853895,2440,2440,2440,2440,1
|
|
20240108,113400,34851455,2420,2420,2420,2420,0
|
|
20240108,113300,34851455,2420,2420,2420,2420,0
|
|
20240108,113200,34851455,2420,2420,2420,2420,0
|
|
20240108,113100,34851455,2420,2420,2420,2420,0
|
|
20240108,113000,34851455,2420,2420,2420,2420,0
|
|
20240108,112900,34851455,2420,2420,2420,2420,0
|
|
20240108,112800,34851455,2420,2420,2420,2420,0
|
|
20240108,112700,34851455,2420,2420,2420,2420,0
|
|
20240108,112600,34851455,2420,2420,2420,2420,0
|
|
20240108,112500,34851455,2420,2420,2420,2420,0
|
|
20240108,112400,34851455,2420,2420,2420,2420,0
|
|
20240108,112300,34851455,2420,2420,2420,2420,0
|
|
20240108,112200,34851455,2420,2420,2420,2420,0
|
|
20240108,112100,34851455,2420,2420,2420,2420,0
|
|
20240108,112000,34851455,2420,2420,2420,2420,89
|
|
20240108,111900,34636075,2430,2430,2430,2430,0
|
|
20240108,111800,34636075,2430,2430,2430,2430,0
|
|
20240108,111700,34636075,2430,2430,2430,2430,0
|
|
20240108,111600,34636075,2430,2430,2430,2430,0
|
|
20240108,111500,34636075,2430,2430,2430,2430,0
|
|
20240108,111400,34636075,2430,2430,2430,2430,0
|
|
20240108,111300,34636075,2430,2430,2430,2430,0
|
|
20240108,111200,34636075,2430,2430,2430,2430,0
|
|
20240108,111100,34636075,2430,2430,2430,2430,0
|
|
20240108,111000,34636075,2430,2430,2430,2430,0
|
|
20240108,110900,34636075,2430,2430,2430,2430,0
|
|
20240108,110800,34636075,2430,2430,2430,2430,0
|
|
20240108,110700,34636075,2430,2430,2430,2430,0
|
|
20240108,110600,34636075,2430,2430,2430,2430,0
|
|
20240108,110500,34636075,2430,2430,2430,2430,82
|
|
20240108,110400,34436815,2425,2425,2425,2425,0
|
|
20240108,110300,34436815,2425,2425,2425,2425,0
|
|
20240108,110200,34436815,2425,2425,2425,2425,1
|
|
20240108,110100,34434390,2440,2440,2440,2440,0
|
|
20240108,110000,34434390,2440,2440,2440,2440,0
|
|
20240108,105900,34434390,2440,2420,2440,2420,3479
|
|
20240108,105800,26006830,2420,2420,2420,2420,0
|
|
20240108,105700,26006830,2420,2410,2420,2410,500
|
|
20240108,105600,24797470,2415,2415,2415,2415,0
|
|
20240108,105500,24797470,2415,2410,2415,2410,414
|
|
20240108,105400,23798100,2410,2420,2420,2410,408
|
|
20240108,105300,22812820,2420,2420,2420,2420,34
|
|
20240108,105200,22730540,2425,2440,2440,2425,900
|
|
20240108,105100,20547255,2455,2455,2455,2455,0
|
|
20240108,105000,20547255,2455,2455,2455,2455,0
|
|
20240108,104900,20547255,2455,2455,2455,2455,0
|
|
20240108,104800,20547255,2455,2455,2455,2455,0
|
|
20240108,104700,20547255,2455,2450,2455,2450,2
|
|
20240108,104600,20542350,2445,2445,2445,2445,0
|
|
20240108,104500,20542350,2445,2445,2445,2445,0
|
|
20240108,104400,20542350,2445,2445,2445,2445,0
|
|
20240108,104300,20542350,2445,2445,2445,2445,0
|
|
20240108,104200,20542350,2445,2445,2445,2445,0
|
|
20240108,104100,20542350,2445,2445,2445,2445,1
|
|
20240108,104000,20539905,2455,2440,2455,2440,3
|
|
20240108,103900,20532560,2445,2445,2445,2445,0
|
|
20240108,103800,20532560,2445,2445,2445,2445,0
|
|
20240108,103700,20532560,2445,2445,2445,2445,0
|
|
20240108,103600,20532560,2445,2445,2445,2445,0
|
|
20240108,103500,20532560,2445,2445,2445,2445,0
|
|
20240108,103400,20532560,2445,2445,2445,2445,0
|
|
20240108,103300,20532560,2445,2445,2445,2445,0
|
|
20240108,103200,20532560,2445,2445,2445,2445,0
|
|
20240108,103100,20532560,2445,2445,2445,2445,0
|
|
20240108,103000,20532560,2445,2445,2445,2445,0
|
|
20240108,102900,20532560,2445,2445,2445,2445,0
|
|
20240108,102800,20532560,2445,2445,2445,2445,0
|
|
20240108,102700,20532560,2445,2435,2470,2435,1101
|
|
20240108,102600,17824320,2435,2435,2435,2435,0
|
|
20240108,102500,17824320,2435,2435,2435,2435,0
|
|
20240108,102400,17824320,2435,2435,2435,2435,0
|
|
20240108,102300,17824320,2435,2435,2435,2435,0
|
|
20240108,102200,17824320,2435,2435,2435,2435,0
|
|
20240108,102100,17824320,2435,2435,2435,2435,0
|
|
20240108,102000,17824320,2435,2435,2435,2435,0
|
|
20240108,101900,17824320,2435,2435,2435,2435,0
|
|
20240108,101800,17824320,2435,2435,2435,2435,0
|
|
20240108,101700,17824320,2435,2435,2435,2435,0
|
|
20240108,101600,17824320,2435,2435,2435,2435,0
|
|
20240108,101500,17824320,2435,2435,2435,2435,0
|
|
20240108,101400,17824320,2435,2435,2435,2435,0
|
|
20240108,101300,17824320,2435,2435,2435,2435,0
|
|
20240108,101200,17824320,2435,2435,2435,2435,0
|
|
20240108,101100,17824320,2435,2435,2435,2435,0
|
|
20240108,101000,17824320,2435,2435,2435,2435,0
|
|
20240108,100900,17824320,2435,2435,2435,2435,0
|
|
20240108,100800,17824320,2435,2435,2435,2435,0
|
|
20240108,100700,17824320,2435,2435,2435,2435,0
|
|
20240108,100600,17824320,2435,2435,2435,2435,0
|
|
20240108,100500,17824320,2435,2435,2435,2435,0
|
|
20240108,100400,17824320,2435,2435,2435,2435,0
|
|
20240108,100300,17824320,2435,2435,2435,2435,0
|
|
20240108,100200,17824320,2435,2435,2435,2435,0
|
|
20240108,100100,17824320,2435,2435,2435,2435,0
|
|
20240108,100000,17824320,2435,2435,2435,2435,0
|
|
20240108,095900,17824320,2435,2435,2435,2435,0
|
|
20240108,095800,17824320,2435,2435,2435,2435,0
|
|
20240108,095700,17824320,2435,2435,2435,2435,0
|
|
20240108,095600,17824320,2435,2435,2435,2435,0
|
|
20240108,095500,17824320,2435,2435,2435,2435,0
|
|
20240108,095400,17824320,2435,2435,2435,2435,0
|
|
20240108,095300,17824320,2435,2435,2435,2435,0
|
|
20240108,095200,17824320,2435,2435,2435,2435,0
|
|
20240108,095100,17824320,2435,2435,2435,2435,0
|
|
20240108,095000,17824320,2435,2435,2435,2435,1
|
|
20240108,094900,17821885,2435,2435,2435,2435,0
|
|
20240108,094800,17821885,2435,2435,2435,2435,0
|
|
20240108,094700,17821885,2435,2435,2435,2435,0
|
|
20240108,094600,17821885,2435,2435,2435,2435,0
|
|
20240108,094500,17821885,2435,2435,2435,2435,1
|
|
20240108,094400,17819450,2435,2435,2435,2435,0
|
|
20240108,094300,17819450,2435,2435,2435,2435,0
|
|
20240108,094200,17819450,2435,2435,2435,2435,0
|
|
20240108,094100,17819450,2435,2435,2435,2435,0
|
|
20240108,094000,17819450,2435,2435,2435,2435,54
|
|
20240108,093900,17687960,2455,2455,2455,2455,0
|
|
20240108,093800,17687960,2455,2455,2455,2455,0
|
|
20240108,093700,17687960,2455,2455,2455,2455,0
|
|
20240108,093600,17687960,2455,2455,2455,2455,0
|
|
20240108,093500,17687960,2455,2455,2455,2455,2
|
|
20240108,093400,17683050,2425,2425,2425,2425,0
|
|
20240108,093300,17683050,2425,2425,2425,2425,0
|
|
20240108,093200,17683050,2425,2425,2425,2425,0
|
|
20240108,093100,17683050,2425,2425,2425,2425,0
|
|
20240108,093000,17683050,2425,2425,2425,2425,1
|
|
20240108,092900,17680625,2410,2450,2450,2410,816
|
|
20240108,092800,15713985,2450,2455,2455,2450,122
|
|
20240108,092700,15414960,2455,2465,2465,2455,1627
|
|
20240108,092600,11412475,2465,2465,2465,2465,0
|
|
20240108,092500,11412475,2465,2510,2510,2460,2158
|
|
20240108,092400,6052470,2480,2480,2480,2480,0
|
|
20240108,092300,6052470,2480,2480,2480,2480,0
|
|
20240108,092200,6052470,2480,2525,2525,2480,1511
|
|
20240108,092100,2283250,2525,2525,2525,2525,0
|
|
20240108,092000,2283250,2525,2525,2525,2525,19
|
|
20240108,091900,2235275,2540,2540,2540,2540,0
|
|
20240108,091800,2235275,2540,2540,2540,2540,0
|
|
20240108,091700,2235275,2540,2505,2540,2505,357
|
|
20240108,091600,1329115,2520,2520,2520,2520,0
|
|
20240108,091500,1329115,2520,2505,2520,2505,16
|
|
20240108,091400,1289000,2525,2525,2525,2525,0
|
|
20240108,091300,1289000,2525,2525,2525,2525,0
|
|
20240108,091200,1289000,2525,2525,2525,2525,0
|
|
20240108,091100,1289000,2525,2525,2525,2525,0
|
|
20240108,091000,1289000,2525,2470,2525,2470,25
|
|
20240108,090900,1227195,2455,2455,2455,2455,130
|
|
20240108,090800,908045,2495,2495,2495,2495,0
|
|
20240108,090700,908045,2495,2495,2495,2495,0
|
|
20240108,090600,908045,2495,2495,2495,2495,0
|
|
20240108,090500,908045,2495,2445,2495,2445,22
|
|
20240108,090400,853980,2435,2440,2440,2435,260
|
|
20240108,090300,219600,2440,2440,2440,2440,0
|
|
20240108,090200,219600,2440,2440,2440,2440,0
|
|
20240108,090100,219600,2440,2440,2440,2440,4
|
|
20240108,090000,209840,2440,2440,2440,2440,86
|