612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190900,94742315,2135,2135,2135,2135,2671
|
|
20240103,190800,94742315,2135,2135,2135,2135,0
|
|
20240103,190700,94742315,2135,2135,2135,2135,0
|
|
20240103,190600,94742315,2135,2135,2135,2135,0
|
|
20240103,190500,94742315,2135,2135,2135,2135,0
|
|
20240103,190400,94742315,2135,2135,2135,2135,0
|
|
20240103,190300,94742315,2135,2135,2135,2135,0
|
|
20240103,190200,94742315,2135,2135,2135,2135,0
|
|
20240103,190100,94742315,2135,2135,2135,2135,0
|
|
20240103,190000,94742315,2135,2135,2135,2135,0
|
|
20240103,185900,94742315,2135,2135,2135,2135,0
|
|
20240103,185800,94742315,2135,2135,2135,2135,0
|
|
20240103,185700,94742315,2135,2135,2135,2135,0
|
|
20240103,185600,94742315,2135,2135,2135,2135,0
|
|
20240103,185500,94742315,2135,2135,2135,2135,0
|
|
20240103,185400,94742315,2135,2135,2135,2135,0
|
|
20240103,185300,94742315,2135,2135,2135,2135,0
|
|
20240103,185200,94742315,2135,2135,2135,2135,0
|
|
20240103,185100,94742315,2135,2135,2135,2135,0
|
|
20240103,185000,94742315,2135,2135,2135,2135,0
|
|
20240103,184900,94742315,2135,2135,2135,2135,0
|
|
20240103,184800,94742315,2135,2135,2135,2135,0
|
|
20240103,184700,94742315,2135,2135,2135,2135,0
|
|
20240103,184600,94742315,2135,2135,2135,2135,0
|
|
20240103,184500,94742315,2135,2135,2135,2135,0
|
|
20240103,184400,94742315,2135,2135,2135,2135,0
|
|
20240103,184300,94742315,2135,2135,2135,2135,0
|
|
20240103,184200,94742315,2135,2135,2135,2135,0
|
|
20240103,184100,94742315,2135,2135,2135,2135,0
|
|
20240103,184000,94742315,2135,2135,2135,2135,0
|
|
20240103,183900,94742315,2135,2135,2135,2135,2671
|
|
20240103,183800,94742315,2135,2135,2135,2135,0
|
|
20240103,183700,94742315,2135,2135,2135,2135,0
|
|
20240103,183600,94742315,2135,2135,2135,2135,0
|
|
20240103,183500,94742315,2135,2135,2135,2135,0
|
|
20240103,183400,94742315,2135,2135,2135,2135,0
|
|
20240103,183300,94742315,2135,2135,2135,2135,0
|
|
20240103,183200,94742315,2135,2135,2135,2135,0
|
|
20240103,183100,94742315,2135,2135,2135,2135,0
|
|
20240103,183000,94742315,2135,2135,2135,2135,0
|
|
20240103,182900,94742315,2135,2135,2135,2135,0
|
|
20240103,182800,94742315,2135,2135,2135,2135,0
|
|
20240103,182700,94742315,2135,2135,2135,2135,0
|
|
20240103,182600,94742315,2135,2135,2135,2135,0
|
|
20240103,182500,94742315,2135,2135,2135,2135,0
|
|
20240103,182400,94742315,2135,2135,2135,2135,0
|
|
20240103,182300,94742315,2135,2135,2135,2135,0
|
|
20240103,182200,94742315,2135,2135,2135,2135,0
|
|
20240103,182100,94742315,2135,2135,2135,2135,0
|
|
20240103,182000,94742315,2135,2135,2135,2135,0
|
|
20240103,181900,94742315,2135,2135,2135,2135,0
|
|
20240103,181800,94742315,2135,2135,2135,2135,0
|
|
20240103,181700,94742315,2135,2135,2135,2135,0
|
|
20240103,181600,94742315,2135,2135,2135,2135,0
|
|
20240103,181500,94742315,2135,2135,2135,2135,0
|
|
20240103,181400,94742315,2135,2135,2135,2135,0
|
|
20240103,181300,94742315,2135,2135,2135,2135,0
|
|
20240103,181200,94742315,2135,2135,2135,2135,0
|
|
20240103,181100,94742315,2135,2135,2135,2135,0
|
|
20240103,181000,94742315,2135,2135,2135,2135,0
|
|
20240103,180900,94742315,2135,2135,2135,2135,2671
|
|
20240103,180800,94742315,2135,2135,2135,2135,0
|
|
20240103,180700,94742315,2135,2135,2135,2135,0
|
|
20240103,180600,94742315,2135,2135,2135,2135,0
|
|
20240103,180500,94742315,2135,2135,2135,2135,0
|
|
20240103,180400,94742315,2135,2135,2135,2135,0
|
|
20240103,180300,94742315,2135,2135,2135,2135,0
|
|
20240103,180200,94742315,2135,2135,2135,2135,0
|
|
20240103,180100,94742315,2135,2135,2135,2135,0
|
|
20240103,180000,94742315,2135,2135,2135,2135,0
|
|
20240103,175900,94742315,2135,2135,2135,2135,0
|
|
20240103,175800,94742315,2135,2135,2135,2135,0
|
|
20240103,175700,94742315,2135,2135,2135,2135,0
|
|
20240103,175600,94742315,2135,2135,2135,2135,0
|
|
20240103,175500,94742315,2135,2135,2135,2135,0
|
|
20240103,175400,94742315,2135,2135,2135,2135,0
|
|
20240103,175300,94742315,2135,2135,2135,2135,0
|
|
20240103,175200,94742315,2135,2135,2135,2135,0
|
|
20240103,175100,94742315,2135,2135,2135,2135,0
|
|
20240103,175000,94742315,2135,2135,2135,2135,0
|
|
20240103,174900,94742315,2135,2135,2135,2135,0
|
|
20240103,174800,94742315,2135,2135,2135,2135,0
|
|
20240103,174700,94742315,2135,2135,2135,2135,0
|
|
20240103,174600,94742315,2135,2135,2135,2135,0
|
|
20240103,174500,94742315,2135,2135,2135,2135,0
|
|
20240103,174400,94742315,2135,2135,2135,2135,0
|
|
20240103,174300,94742315,2135,2135,2135,2135,0
|
|
20240103,174200,94742315,2135,2135,2135,2135,0
|
|
20240103,174100,94742315,2135,2135,2135,2135,0
|
|
20240103,174000,94742315,2135,2135,2135,2135,0
|
|
20240103,173900,94742315,2135,2135,2135,2135,2671
|
|
20240103,173800,94742315,2135,2135,2135,2135,0
|
|
20240103,173700,94742315,2135,2135,2135,2135,0
|
|
20240103,173600,94742315,2135,2135,2135,2135,0
|
|
20240103,173500,94742315,2135,2135,2135,2135,0
|
|
20240103,173400,94742315,2135,2135,2135,2135,0
|
|
20240103,173300,94742315,2135,2135,2135,2135,0
|
|
20240103,173200,94742315,2135,2135,2135,2135,0
|
|
20240103,173100,94742315,2135,2135,2135,2135,0
|
|
20240103,173000,94742315,2135,2135,2135,2135,0
|
|
20240103,172900,94742315,2135,2135,2135,2135,0
|
|
20240103,172800,94742315,2135,2135,2135,2135,0
|
|
20240103,172700,94742315,2135,2135,2135,2135,0
|
|
20240103,172600,94742315,2135,2135,2135,2135,0
|
|
20240103,172500,94742315,2135,2135,2135,2135,0
|
|
20240103,172400,94742315,2135,2135,2135,2135,0
|
|
20240103,172300,94742315,2135,2135,2135,2135,0
|
|
20240103,172200,94742315,2135,2135,2135,2135,0
|
|
20240103,172100,94742315,2135,2135,2135,2135,0
|
|
20240103,172000,94742315,2135,2135,2135,2135,0
|
|
20240103,171900,94742315,2135,2135,2135,2135,0
|
|
20240103,171800,94742315,2135,2135,2135,2135,0
|
|
20240103,171700,94742315,2135,2135,2135,2135,0
|
|
20240103,171600,94742315,2135,2135,2135,2135,0
|
|
20240103,171500,94742315,2135,2135,2135,2135,0
|
|
20240103,171400,94742315,2135,2135,2135,2135,0
|
|
20240103,171300,94742315,2135,2135,2135,2135,0
|
|
20240103,171200,94742315,2135,2135,2135,2135,0
|
|
20240103,171100,94742315,2135,2135,2135,2135,0
|
|
20240103,171000,94742315,2135,2135,2135,2135,0
|
|
20240103,170900,94742315,2135,2135,2135,2135,2671
|
|
20240103,170800,94742315,2135,2135,2135,2135,0
|
|
20240103,170700,94742315,2135,2135,2135,2135,0
|
|
20240103,170600,94742315,2135,2135,2135,2135,0
|
|
20240103,170500,94742315,2135,2135,2135,2135,0
|
|
20240103,170400,94742315,2135,2135,2135,2135,0
|
|
20240103,170300,94742315,2135,2135,2135,2135,0
|
|
20240103,170200,94742315,2135,2135,2135,2135,0
|
|
20240103,170100,94742315,2135,2135,2135,2135,0
|
|
20240103,170000,94742315,2135,2135,2135,2135,0
|
|
20240103,165900,94742315,2135,2135,2135,2135,0
|
|
20240103,165800,94742315,2135,2135,2135,2135,0
|
|
20240103,165700,94742315,2135,2135,2135,2135,0
|
|
20240103,165600,94742315,2135,2135,2135,2135,0
|
|
20240103,165500,94742315,2135,2135,2135,2135,0
|
|
20240103,165400,94742315,2135,2135,2135,2135,0
|
|
20240103,165300,94742315,2135,2135,2135,2135,0
|
|
20240103,165200,94742315,2135,2135,2135,2135,0
|
|
20240103,165100,94742315,2135,2135,2135,2135,0
|
|
20240103,165000,94742315,2135,2135,2135,2135,0
|
|
20240103,164900,94742315,2135,2135,2135,2135,0
|
|
20240103,164800,94742315,2135,2135,2135,2135,0
|
|
20240103,164700,94742315,2135,2135,2135,2135,0
|
|
20240103,164600,94742315,2135,2135,2135,2135,0
|
|
20240103,164500,94742315,2135,2135,2135,2135,0
|
|
20240103,164400,94742315,2135,2135,2135,2135,0
|
|
20240103,164300,94742315,2135,2135,2135,2135,0
|
|
20240103,164200,94742315,2135,2135,2135,2135,0
|
|
20240103,164100,94742315,2135,2135,2135,2135,0
|
|
20240103,164000,94742315,2135,2135,2135,2135,0
|
|
20240103,163900,94742315,2135,2135,2135,2135,2671
|
|
20240103,163800,94742315,2135,2135,2135,2135,0
|
|
20240103,163700,94742315,2135,2135,2135,2135,0
|
|
20240103,163600,94742315,2135,2135,2135,2135,0
|
|
20240103,163500,94742315,2135,2135,2135,2135,0
|
|
20240103,163400,94742315,2135,2135,2135,2135,0
|
|
20240103,163300,94742315,2135,2135,2135,2135,0
|
|
20240103,163200,94742315,2135,2135,2135,2135,0
|
|
20240103,163100,94742315,2135,2135,2135,2135,0
|
|
20240103,163000,94742315,2135,2135,2135,2135,0
|
|
20240103,162900,94742315,2135,2135,2135,2135,0
|
|
20240103,162800,94742315,2135,2135,2135,2135,0
|
|
20240103,162700,94742315,2135,2135,2135,2135,0
|
|
20240103,162600,94742315,2135,2135,2135,2135,0
|
|
20240103,162500,94742315,2135,2135,2135,2135,0
|
|
20240103,162400,94742315,2135,2135,2135,2135,0
|
|
20240103,162300,94742315,2135,2135,2135,2135,0
|
|
20240103,162200,94742315,2135,2135,2135,2135,0
|
|
20240103,162100,94742315,2135,2135,2135,2135,0
|
|
20240103,162000,94742315,2135,2135,2135,2135,0
|
|
20240103,161900,94742315,2135,2135,2135,2135,0
|
|
20240103,161800,94742315,2135,2135,2135,2135,0
|
|
20240103,161700,94742315,2135,2135,2135,2135,0
|
|
20240103,161600,94742315,2135,2135,2135,2135,0
|
|
20240103,161500,94742315,2135,2135,2135,2135,0
|
|
20240103,161400,94742315,2135,2135,2135,2135,0
|
|
20240103,161300,94742315,2135,2135,2135,2135,0
|
|
20240103,161200,94742315,2135,2135,2135,2135,0
|
|
20240103,161100,94742315,2135,2135,2135,2135,0
|
|
20240103,161000,94742315,2135,2135,2135,2135,0
|
|
20240103,160900,94742315,2135,2135,2135,2135,2671
|
|
20240103,160800,94742315,2135,2135,2135,2135,0
|
|
20240103,160700,94742315,2135,2135,2135,2135,0
|
|
20240103,160600,94742315,2135,2135,2135,2135,0
|
|
20240103,160500,94742315,2135,2135,2135,2135,0
|
|
20240103,160400,94742315,2135,2135,2135,2135,0
|
|
20240103,160300,94742315,2135,2135,2135,2135,0
|
|
20240103,160200,94742315,2135,2135,2135,2135,0
|
|
20240103,160100,94742315,2135,2135,2135,2135,0
|
|
20240103,160000,94742315,2135,2135,2135,2135,0
|
|
20240103,155900,94742315,2135,2135,2135,2135,0
|
|
20240103,155800,94742315,2135,2135,2135,2135,0
|
|
20240103,155700,94742315,2135,2135,2135,2135,0
|
|
20240103,155600,94742315,2135,2135,2135,2135,0
|
|
20240103,155500,94742315,2135,2135,2135,2135,0
|
|
20240103,155400,94742315,2135,2135,2135,2135,0
|
|
20240103,155300,94742315,2135,2135,2135,2135,0
|
|
20240103,155200,94742315,2135,2135,2135,2135,0
|
|
20240103,155100,94742315,2135,2135,2135,2135,0
|
|
20240103,155000,94742315,2135,2135,2135,2135,0
|
|
20240103,154900,94742315,2135,2135,2135,2135,0
|
|
20240103,154800,94742315,2135,2135,2135,2135,0
|
|
20240103,154700,94742315,2135,2135,2135,2135,0
|
|
20240103,154600,94742315,2135,2135,2135,2135,0
|
|
20240103,154500,94742315,2135,2135,2135,2135,0
|
|
20240103,154400,94742315,2135,2135,2135,2135,0
|
|
20240103,154300,94742315,2135,2135,2135,2135,0
|
|
20240103,154200,94742315,2135,2135,2135,2135,0
|
|
20240103,154100,94742315,2135,2135,2135,2135,0
|
|
20240103,154000,94742315,2135,2135,2135,2135,0
|
|
20240103,153900,94742315,2135,2135,2135,2135,2671
|
|
20240103,153800,94742315,2135,2135,2135,2135,0
|
|
20240103,153700,94742315,2135,2135,2135,2135,0
|
|
20240103,153600,94742315,2135,2135,2135,2135,0
|
|
20240103,153500,94742315,2135,2135,2135,2135,0
|
|
20240103,153400,94742315,2135,2135,2135,2135,0
|
|
20240103,153300,94742315,2135,2135,2135,2135,0
|
|
20240103,153200,94742315,2135,2135,2135,2135,0
|
|
20240103,153100,94742315,2135,2135,2135,2135,0
|
|
20240103,153000,94742315,2135,2135,2135,2135,2671
|
|
20240103,152900,89039730,2140,2140,2140,2140,0
|
|
20240103,152800,89039730,2140,2140,2140,2140,0
|
|
20240103,152700,89039730,2140,2140,2140,2140,0
|
|
20240103,152600,89039730,2140,2140,2140,2140,0
|
|
20240103,152500,89039730,2140,2140,2140,2140,0
|
|
20240103,152400,89039730,2140,2140,2140,2140,0
|
|
20240103,152300,89039730,2140,2140,2140,2140,0
|
|
20240103,152200,89039730,2140,2140,2140,2140,0
|
|
20240103,152100,89039730,2140,2140,2140,2140,0
|
|
20240103,152000,89039730,2140,2140,2140,2140,0
|
|
20240103,151900,89039730,2140,2140,2140,2140,23
|
|
20240103,151800,88990510,2140,2135,2140,2135,491
|
|
20240103,151700,87941820,2125,2125,2125,2125,0
|
|
20240103,151600,87941820,2125,2125,2125,2125,0
|
|
20240103,151500,87941820,2125,2125,2125,2125,250
|
|
20240103,151400,87410570,2125,2125,2125,2125,3
|
|
20240103,151300,87404195,2125,2125,2125,2125,0
|
|
20240103,151200,87404195,2125,2125,2125,2125,7
|
|
20240103,151100,87389320,2125,2120,2125,2120,18
|
|
20240103,151000,87351080,2125,2125,2125,2125,0
|
|
20240103,150900,87351080,2125,2125,2125,2125,10
|
|
20240103,150800,87329830,2135,2135,2135,2135,12
|
|
20240103,150700,87304210,2135,2135,2135,2135,0
|
|
20240103,150600,87304210,2135,2135,2135,2135,0
|
|
20240103,150500,87304210,2135,2135,2135,2135,0
|
|
20240103,150400,87304210,2135,2130,2135,2130,500
|
|
20240103,150300,86237400,2125,2125,2125,2125,0
|
|
20240103,150200,86237400,2125,2125,2125,2125,28
|
|
20240103,150100,86177900,2125,2125,2125,2125,0
|
|
20240103,150000,86177900,2125,2130,2130,2125,700
|
|
20240103,145900,84690150,2130,2130,2130,2130,0
|
|
20240103,145800,84690150,2130,2130,2135,2130,146
|
|
20240103,145700,84379115,2130,2130,2130,2130,0
|
|
20240103,145600,84379115,2130,2130,2130,2130,0
|
|
20240103,145500,84379115,2130,2130,2130,2130,115
|
|
20240103,145400,84134165,2135,2135,2135,2135,0
|
|
20240103,145300,84134165,2135,2135,2135,2135,0
|
|
20240103,145200,84134165,2135,2135,2135,2135,100
|
|
20240103,145100,83920665,2130,2130,2130,2130,0
|
|
20240103,145000,83920665,2130,2130,2130,2130,0
|
|
20240103,144900,83920665,2130,2130,2130,2130,0
|
|
20240103,144800,83920665,2130,2130,2130,2130,0
|
|
20240103,144700,83920665,2130,2130,2130,2130,0
|
|
20240103,144600,83920665,2130,2130,2130,2130,0
|
|
20240103,144500,83920665,2130,2130,2130,2130,0
|
|
20240103,144400,83920665,2130,2130,2130,2130,0
|
|
20240103,144300,83920665,2130,2130,2130,2130,0
|
|
20240103,144200,83920665,2130,2130,2130,2130,10
|
|
20240103,144100,83899365,2130,2130,2130,2130,1
|
|
20240103,144000,83897235,2130,2130,2130,2130,0
|
|
20240103,143900,83897235,2130,2130,2130,2130,0
|
|
20240103,143800,83897235,2130,2130,2135,2130,406
|
|
20240103,143700,83032450,2130,2130,2130,2130,0
|
|
20240103,143600,83032450,2130,2130,2130,2130,159
|
|
20240103,143500,82693780,2135,2135,2135,2135,741
|
|
20240103,143400,81111745,2135,2135,2135,2135,0
|
|
20240103,143300,81111745,2135,2135,2135,2135,100
|
|
20240103,143200,80898245,2135,2135,2135,2135,0
|
|
20240103,143100,80898245,2135,2135,2135,2135,167
|
|
20240103,143000,80541700,2140,2140,2140,2140,0
|
|
20240103,142900,80541700,2140,2140,2140,2140,0
|
|
20240103,142800,80541700,2140,2140,2140,2140,0
|
|
20240103,142700,80541700,2140,2140,2140,2140,0
|
|
20240103,142600,80541700,2140,2140,2140,2140,0
|
|
20240103,142500,80541700,2140,2140,2140,2140,0
|
|
20240103,142400,80541700,2140,2140,2140,2140,0
|
|
20240103,142300,80541700,2140,2140,2140,2140,85
|
|
20240103,142200,80359800,2135,2135,2135,2135,1
|
|
20240103,142100,80357665,2140,2140,2140,2140,0
|
|
20240103,142000,80357665,2140,2140,2140,2140,0
|
|
20240103,141900,80357665,2140,2140,2140,2140,0
|
|
20240103,141800,80357665,2140,2140,2140,2140,0
|
|
20240103,141700,80357665,2140,2140,2140,2140,1
|
|
20240103,141600,80355525,2135,2135,2135,2135,0
|
|
20240103,141500,80355525,2135,2135,2135,2135,0
|
|
20240103,141400,80355525,2135,2135,2135,2135,0
|
|
20240103,141300,80355525,2135,2135,2135,2135,0
|
|
20240103,141200,80355525,2135,2135,2135,2135,55
|
|
20240103,141100,80238100,2135,2135,2135,2135,0
|
|
20240103,141000,80238100,2135,2135,2135,2135,0
|
|
20240103,140900,80238100,2135,2135,2135,2135,0
|
|
20240103,140800,80238100,2135,2135,2135,2135,0
|
|
20240103,140700,80238100,2135,2135,2135,2135,133
|
|
20240103,140600,79954145,2135,2135,2135,2135,0
|
|
20240103,140500,79954145,2135,2135,2135,2135,0
|
|
20240103,140400,79954145,2135,2135,2135,2135,1142
|
|
20240103,140300,77515975,2145,2145,2145,2145,0
|
|
20240103,140200,77515975,2145,2145,2145,2145,0
|
|
20240103,140100,77515975,2145,2145,2145,2145,0
|
|
20240103,140000,77515975,2145,2145,2145,2145,0
|
|
20240103,135900,77515975,2145,2145,2145,2145,0
|
|
20240103,135800,77515975,2145,2145,2145,2145,0
|
|
20240103,135700,77515975,2145,2145,2145,2145,0
|
|
20240103,135600,77515975,2145,2145,2145,2145,23
|
|
20240103,135500,77466640,2145,2145,2145,2145,5
|
|
20240103,135400,77455915,2145,2145,2145,2145,0
|
|
20240103,135300,77455915,2145,2145,2145,2145,0
|
|
20240103,135200,77455915,2145,2145,2145,2145,0
|
|
20240103,135100,77455915,2145,2145,2145,2145,0
|
|
20240103,135000,77455915,2145,2145,2145,2145,0
|
|
20240103,134900,77455915,2145,2145,2145,2145,1
|
|
20240103,134800,77453770,2145,2145,2145,2145,4
|
|
20240103,134700,77445190,2145,2145,2145,2145,9
|
|
20240103,134600,77425885,2145,2145,2145,2145,0
|
|
20240103,134500,77425885,2145,2145,2145,2145,0
|
|
20240103,134400,77425885,2145,2145,2145,2145,0
|
|
20240103,134300,77425885,2145,2140,2145,2140,491
|
|
20240103,134200,76373145,2135,2135,2135,2135,161
|
|
20240103,134100,76029410,2135,2135,2135,2135,0
|
|
20240103,134000,76029410,2135,2135,2135,2135,5
|
|
20240103,133900,76018735,2130,2135,2135,2130,185
|
|
20240103,133800,75624445,2135,2135,2135,2135,20
|
|
20240103,133700,75581745,2130,2130,2130,2130,0
|
|
20240103,133600,75581745,2130,2130,2130,2130,0
|
|
20240103,133500,75581745,2130,2130,2130,2130,0
|
|
20240103,133400,75581745,2130,2130,2130,2130,0
|
|
20240103,133300,75581745,2130,2130,2130,2130,0
|
|
20240103,133200,75581745,2130,2130,2130,2130,0
|
|
20240103,133100,75581745,2130,2130,2130,2130,0
|
|
20240103,133000,75581745,2130,2130,2130,2130,54
|
|
20240103,132900,75466725,2130,2130,2130,2130,0
|
|
20240103,132800,75466725,2130,2130,2130,2130,0
|
|
20240103,132700,75466725,2130,2130,2130,2130,0
|
|
20240103,132600,75466725,2130,2130,2130,2130,0
|
|
20240103,132500,75466725,2130,2130,2130,2130,0
|
|
20240103,132400,75466725,2130,2130,2130,2130,0
|
|
20240103,132300,75466725,2130,2130,2130,2130,380
|
|
20240103,132200,74657325,2125,2125,2125,2125,50
|
|
20240103,132100,74551075,2120,2120,2120,2120,377
|
|
20240103,132000,73751835,2125,2125,2125,2125,1
|
|
20240103,131900,73749710,2125,2125,2125,2125,10
|
|
20240103,131800,73728460,2125,2125,2125,2125,0
|
|
20240103,131700,73728460,2125,2125,2125,2125,50
|
|
20240103,131600,73622210,2125,2125,2125,2125,0
|
|
20240103,131500,73622210,2125,2125,2125,2120,244
|
|
20240103,131400,73103890,2130,2130,2130,2130,318
|
|
20240103,131300,72426550,2130,2130,2130,2130,0
|
|
20240103,131200,72426550,2130,2130,2130,2130,0
|
|
20240103,131100,72426550,2130,2130,2130,2130,0
|
|
20240103,131000,72426550,2130,2130,2130,2130,0
|
|
20240103,130900,72426550,2130,2130,2130,2130,50
|
|
20240103,130800,72320050,2130,2130,2130,2130,0
|
|
20240103,130700,72320050,2130,2130,2130,2130,0
|
|
20240103,130600,72320050,2130,2130,2130,2130,2
|
|
20240103,130500,72315790,2130,2130,2130,2130,58
|
|
20240103,130400,72192250,2130,2130,2130,2130,0
|
|
20240103,130300,72192250,2130,2130,2130,2130,0
|
|
20240103,130200,72192250,2130,2130,2130,2130,1
|
|
20240103,130100,72190120,2125,2125,2125,2125,0
|
|
20240103,130000,72190120,2125,2125,2125,2125,5
|
|
20240103,125900,72179495,2120,2120,2120,2120,0
|
|
20240103,125800,72179495,2120,2120,2120,2120,0
|
|
20240103,125700,72179495,2120,2120,2120,2120,0
|
|
20240103,125600,72179495,2120,2120,2120,2120,0
|
|
20240103,125500,72179495,2120,2120,2120,2120,0
|
|
20240103,125400,72179495,2120,2120,2120,2120,0
|
|
20240103,125300,72179495,2120,2120,2120,2120,0
|
|
20240103,125200,72179495,2120,2120,2120,2120,0
|
|
20240103,125100,72179495,2120,2120,2120,2120,0
|
|
20240103,125000,72179495,2120,2120,2120,2120,0
|
|
20240103,124900,72179495,2120,2120,2120,2120,0
|
|
20240103,124800,72179495,2120,2120,2120,2120,0
|
|
20240103,124700,72179495,2120,2120,2120,2120,0
|
|
20240103,124600,72179495,2120,2120,2120,2120,1
|
|
20240103,124500,72177375,2130,2130,2130,2130,1
|
|
20240103,124400,72175245,2130,2130,2130,2130,0
|
|
20240103,124300,72175245,2130,2130,2130,2130,0
|
|
20240103,124200,72175245,2130,2130,2130,2130,423
|
|
20240103,124100,71274255,2125,2125,2125,2125,237
|
|
20240103,124000,70770630,2120,2120,2120,2120,25
|
|
20240103,123900,70717630,2120,2125,2125,2120,12
|
|
20240103,123800,70692180,2125,2125,2125,2125,377
|
|
20240103,123700,69891055,2130,2130,2130,2130,0
|
|
20240103,123600,69891055,2130,2130,2130,2130,0
|
|
20240103,123500,69891055,2130,2130,2130,2130,0
|
|
20240103,123400,69891055,2130,2125,2130,2125,2
|
|
20240103,123300,69886800,2125,2125,2125,2125,0
|
|
20240103,123200,69886800,2125,2125,2125,2125,1
|
|
20240103,123100,69884675,2125,2125,2125,2125,0
|
|
20240103,123000,69884675,2125,2125,2125,2125,0
|
|
20240103,122900,69884675,2125,2125,2125,2125,0
|
|
20240103,122800,69884675,2125,2125,2125,2125,0
|
|
20240103,122700,69884675,2125,2125,2125,2125,0
|
|
20240103,122600,69884675,2125,2125,2125,2125,0
|
|
20240103,122500,69884675,2125,2125,2125,2125,100
|
|
20240103,122400,69672175,2125,2125,2125,2125,0
|
|
20240103,122300,69672175,2125,2125,2125,2125,0
|
|
20240103,122200,69672175,2125,2125,2125,2125,0
|
|
20240103,122100,69672175,2125,2125,2125,2125,10
|
|
20240103,122000,69650925,2125,2125,2125,2125,0
|
|
20240103,121900,69650925,2125,2125,2125,2125,0
|
|
20240103,121800,69650925,2125,2125,2125,2125,0
|
|
20240103,121700,69650925,2125,2125,2125,2125,1
|
|
20240103,121600,69648800,2120,2120,2120,2120,0
|
|
20240103,121500,69648800,2120,2120,2120,2120,0
|
|
20240103,121400,69648800,2120,2120,2120,2120,0
|
|
20240103,121300,69648800,2120,2120,2120,2120,0
|
|
20240103,121200,69648800,2120,2120,2120,2120,0
|
|
20240103,121100,69648800,2120,2120,2120,2120,0
|
|
20240103,121000,69648800,2120,2120,2120,2120,0
|
|
20240103,120900,69648800,2120,2120,2120,2120,0
|
|
20240103,120800,69648800,2120,2125,2125,2120,112
|
|
20240103,120700,69410860,2115,2115,2115,2115,0
|
|
20240103,120600,69410860,2115,2125,2125,2115,1558
|
|
20240103,120500,66110170,2125,2125,2125,2125,0
|
|
20240103,120400,66110170,2125,2125,2125,2125,500
|
|
20240103,120300,65047670,2125,2125,2125,2125,0
|
|
20240103,120200,65047670,2125,2125,2125,2125,570
|
|
20240103,120100,63836420,2125,2125,2125,2125,0
|
|
20240103,120000,63836420,2125,2125,2125,2125,0
|
|
20240103,115900,63836420,2125,2125,2125,2125,0
|
|
20240103,115800,63836420,2125,2125,2125,2125,0
|
|
20240103,115700,63836420,2125,2125,2125,2125,1000
|
|
20240103,115600,61711420,2135,2135,2135,2135,240
|
|
20240103,115500,61199020,2135,2135,2135,2135,0
|
|
20240103,115400,61199020,2135,2130,2135,2130,2000
|
|
20240103,115300,56931250,2130,2130,2130,2130,1
|
|
20240103,115200,56929120,2125,2130,2130,2125,3500
|
|
20240103,115100,49483620,2140,2140,2140,2140,0
|
|
20240103,115000,49483620,2140,2140,2140,2140,100
|
|
20240103,114900,49269620,2130,2145,2145,2130,2218
|
|
20240103,114800,44540785,2145,2145,2145,2145,70
|
|
20240103,114700,44390635,2140,2140,2140,2140,0
|
|
20240103,114600,44390635,2140,2140,2140,2140,0
|
|
20240103,114500,44390635,2140,2140,2140,2140,0
|
|
20240103,114400,44390635,2140,2140,2140,2140,0
|
|
20240103,114300,44390635,2140,2140,2140,2140,0
|
|
20240103,114200,44390635,2140,2140,2140,2140,0
|
|
20240103,114100,44390635,2140,2140,2140,2140,0
|
|
20240103,114000,44390635,2140,2140,2140,2140,0
|
|
20240103,113900,44390635,2140,2140,2140,2140,0
|
|
20240103,113800,44390635,2140,2140,2140,2140,0
|
|
20240103,113700,44390635,2140,2140,2140,2140,0
|
|
20240103,113600,44390635,2140,2140,2140,2140,0
|
|
20240103,113500,44390635,2140,2140,2140,2140,0
|
|
20240103,113400,44390635,2140,2140,2140,2140,0
|
|
20240103,113300,44390635,2140,2140,2140,2140,0
|
|
20240103,113200,44390635,2140,2140,2140,2140,0
|
|
20240103,113100,44390635,2140,2140,2140,2140,0
|
|
20240103,113000,44390635,2140,2140,2140,2140,0
|
|
20240103,112900,44390635,2140,2140,2140,2140,0
|
|
20240103,112800,44390635,2140,2140,2140,2140,0
|
|
20240103,112700,44390635,2140,2140,2140,2140,0
|
|
20240103,112600,44390635,2140,2140,2140,2140,0
|
|
20240103,112500,44390635,2140,2140,2140,2140,1
|
|
20240103,112400,44388495,2140,2140,2140,2140,0
|
|
20240103,112300,44388495,2140,2140,2140,2140,0
|
|
20240103,112200,44388495,2140,2140,2140,2140,0
|
|
20240103,112100,44388495,2140,2140,2140,2140,0
|
|
20240103,112000,44388495,2140,2140,2140,2140,0
|
|
20240103,111900,44388495,2140,2140,2140,2140,0
|
|
20240103,111800,44388495,2140,2140,2140,2140,0
|
|
20240103,111700,44388495,2140,2140,2140,2140,0
|
|
20240103,111600,44388495,2140,2140,2140,2140,0
|
|
20240103,111500,44388495,2140,2140,2140,2140,0
|
|
20240103,111400,44388495,2140,2140,2140,2140,50
|
|
20240103,111300,44281495,2145,2145,2145,2145,0
|
|
20240103,111200,44281495,2145,2145,2145,2145,0
|
|
20240103,111100,44281495,2145,2145,2145,2145,0
|
|
20240103,111000,44281495,2145,2145,2145,2145,0
|
|
20240103,110900,44281495,2145,2145,2145,2145,99
|
|
20240103,110800,44069140,2150,2150,2150,2150,0
|
|
20240103,110700,44069140,2150,2150,2150,2150,0
|
|
20240103,110600,44069140,2150,2150,2150,2150,0
|
|
20240103,110500,44069140,2150,2150,2150,2150,0
|
|
20240103,110400,44069140,2150,2150,2150,2150,0
|
|
20240103,110300,44069140,2150,2150,2150,2150,0
|
|
20240103,110200,44069140,2150,2150,2150,2150,0
|
|
20240103,110100,44069140,2150,2150,2150,2150,0
|
|
20240103,110000,44069140,2150,2150,2150,2150,0
|
|
20240103,105900,44069140,2150,2150,2150,2150,0
|
|
20240103,105800,44069140,2150,2150,2150,2150,0
|
|
20240103,105700,44069140,2150,2150,2150,2150,0
|
|
20240103,105600,44069140,2150,2150,2150,2150,0
|
|
20240103,105500,44069140,2150,2150,2150,2150,0
|
|
20240103,105400,44069140,2150,2150,2150,2150,0
|
|
20240103,105300,44069140,2150,2150,2150,2150,0
|
|
20240103,105200,44069140,2150,2150,2150,2150,0
|
|
20240103,105100,44069140,2150,2150,2150,2150,0
|
|
20240103,105000,44069140,2150,2150,2150,2150,0
|
|
20240103,104900,44069140,2150,2150,2150,2150,1
|
|
20240103,104800,44066990,2150,2150,2150,2150,0
|
|
20240103,104700,44066990,2150,2150,2150,2150,0
|
|
20240103,104600,44066990,2150,2150,2150,2150,0
|
|
20240103,104500,44066990,2150,2150,2150,2150,0
|
|
20240103,104400,44066990,2150,2150,2150,2150,0
|
|
20240103,104300,44066990,2150,2150,2150,2150,0
|
|
20240103,104200,44066990,2150,2145,2150,2145,1000
|
|
20240103,104100,41917995,2145,2145,2145,2145,0
|
|
20240103,104000,41917995,2145,2145,2145,2145,0
|
|
20240103,103900,41917995,2145,2145,2145,2145,5
|
|
20240103,103800,41907270,2140,2140,2140,2140,0
|
|
20240103,103700,41907270,2140,2140,2140,2140,0
|
|
20240103,103600,41907270,2140,2140,2140,2140,0
|
|
20240103,103500,41907270,2140,2140,2140,2140,0
|
|
20240103,103400,41907270,2140,2140,2140,2140,0
|
|
20240103,103300,41907270,2140,2140,2140,2140,0
|
|
20240103,103200,41907270,2140,2140,2140,2140,0
|
|
20240103,103100,41907270,2140,2140,2140,2140,0
|
|
20240103,103000,41907270,2140,2140,2140,2140,0
|
|
20240103,102900,41907270,2140,2140,2140,2140,0
|
|
20240103,102800,41907270,2140,2140,2140,2140,0
|
|
20240103,102700,41907270,2140,2140,2140,2140,0
|
|
20240103,102600,41907270,2140,2140,2140,2140,0
|
|
20240103,102500,41907270,2140,2140,2140,2140,0
|
|
20240103,102400,41907270,2140,2140,2140,2140,0
|
|
20240103,102300,41907270,2140,2140,2140,2140,0
|
|
20240103,102200,41907270,2140,2140,2140,2140,47
|
|
20240103,102100,41806690,2140,2140,2140,2140,0
|
|
20240103,102000,41806690,2140,2140,2140,2140,0
|
|
20240103,101900,41806690,2140,2140,2140,2140,100
|
|
20240103,101800,41592690,2145,2145,2145,2145,0
|
|
20240103,101700,41592690,2145,2145,2145,2145,0
|
|
20240103,101600,41592690,2145,2145,2145,2145,0
|
|
20240103,101500,41592690,2145,2145,2145,2145,0
|
|
20240103,101400,41592690,2145,2145,2145,2145,0
|
|
20240103,101300,41592690,2145,2145,2145,2145,0
|
|
20240103,101200,41592690,2145,2145,2145,2145,0
|
|
20240103,101100,41592690,2145,2145,2145,2145,0
|
|
20240103,101000,41592690,2145,2145,2145,2145,0
|
|
20240103,100900,41592690,2145,2145,2145,2145,0
|
|
20240103,100800,41592690,2145,2145,2145,2145,0
|
|
20240103,100700,41592690,2145,2145,2145,2145,0
|
|
20240103,100600,41592690,2145,2145,2145,2145,2
|
|
20240103,100500,41588400,2135,2135,2135,2135,0
|
|
20240103,100400,41588400,2135,2135,2135,2135,0
|
|
20240103,100300,41588400,2135,2135,2135,2135,121
|
|
20240103,100200,41330065,2135,2135,2135,2135,0
|
|
20240103,100100,41330065,2135,2135,2135,2135,100
|
|
20240103,100000,41116565,2135,2135,2135,2135,0
|
|
20240103,095900,41116565,2135,2135,2135,2135,1
|
|
20240103,095800,41114430,2145,2145,2145,2145,0
|
|
20240103,095700,41114430,2145,2145,2145,2145,0
|
|
20240103,095600,41114430,2145,2145,2145,2145,0
|
|
20240103,095500,41114430,2145,2145,2145,2145,0
|
|
20240103,095400,41114430,2145,2145,2145,2145,0
|
|
20240103,095300,41114430,2145,2145,2145,2145,10
|
|
20240103,095200,41092980,2145,2145,2145,2145,10
|
|
20240103,095100,41071530,2145,2145,2145,2145,20
|
|
20240103,095000,41028630,2140,2140,2140,2140,50
|
|
20240103,094900,40921630,2135,2135,2135,2135,0
|
|
20240103,094800,40921630,2135,2135,2135,2135,0
|
|
20240103,094700,40921630,2135,2135,2135,2135,0
|
|
20240103,094600,40921630,2135,2140,2140,2135,10
|
|
20240103,094500,40900275,2145,2150,2150,2145,31
|
|
20240103,094400,40833630,2135,2130,2135,2130,175
|
|
20240103,094300,40460010,2120,2150,2150,2120,5457
|
|
20240103,094200,28847795,2180,2180,2180,2180,0
|
|
20240103,094100,28847795,2180,2180,2180,2180,0
|
|
20240103,094000,28847795,2180,2180,2180,2180,0
|
|
20240103,093900,28847795,2180,2180,2180,2180,3
|
|
20240103,093800,28841255,2185,2160,2190,2110,12659
|
|
20240103,093700,1905785,2160,2160,2160,2160,0
|
|
20240103,093600,1905785,2160,2160,2160,2160,0
|
|
20240103,093500,1905785,2160,2160,2160,2160,0
|
|
20240103,093400,1905785,2160,2160,2160,2160,0
|
|
20240103,093300,1905785,2160,2160,2160,2160,0
|
|
20240103,093200,1905785,2160,2160,2160,2160,0
|
|
20240103,093100,1905785,2160,2160,2160,2160,0
|
|
20240103,093000,1905785,2160,2190,2190,2160,46
|
|
20240103,092900,1805285,2190,2190,2190,2190,0
|
|
20240103,092800,1805285,2190,2190,2190,2190,0
|
|
20240103,092700,1805285,2190,2190,2190,2190,0
|
|
20240103,092600,1805285,2190,2190,2190,2190,0
|
|
20240103,092500,1805285,2190,2190,2190,2190,0
|
|
20240103,092400,1805285,2190,2190,2190,2190,0
|
|
20240103,092300,1805285,2190,2190,2190,2190,0
|
|
20240103,092200,1805285,2190,2190,2190,2190,0
|
|
20240103,092100,1805285,2190,2190,2190,2190,0
|
|
20240103,092000,1805285,2190,2190,2190,2190,0
|
|
20240103,091900,1805285,2190,2190,2190,2190,0
|
|
20240103,091800,1805285,2190,2190,2190,2190,0
|
|
20240103,091700,1805285,2190,2190,2190,2190,0
|
|
20240103,091600,1805285,2190,2190,2190,2190,0
|
|
20240103,091500,1805285,2190,2190,2190,2190,0
|
|
20240103,091400,1805285,2190,2190,2190,2190,0
|
|
20240103,091300,1805285,2190,2190,2190,2190,0
|
|
20240103,091200,1805285,2190,2190,2190,2190,0
|
|
20240103,091100,1805285,2190,2190,2190,2190,0
|
|
20240103,091000,1805285,2190,2180,2190,2180,19
|
|
20240103,090900,1763780,2160,2160,2160,2160,14
|
|
20240103,090800,1733540,2160,2160,2160,2160,1
|
|
20240103,090700,1731380,2190,2190,2190,2190,0
|
|
20240103,090600,1731380,2190,2190,2190,2190,0
|
|
20240103,090500,1731380,2190,2190,2190,2190,0
|
|
20240103,090400,1731380,2190,2190,2190,2190,0
|
|
20240103,090300,1731380,2190,2190,2190,2190,2
|
|
20240103,090200,1727000,2160,2160,2160,2160,600
|
|
20240103,090100,431000,2155,2155,2155,2155,0
|
|
20240103,090000,431000,2155,2155,2155,2155,200
|