612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190900,27229835,2130,2130,2130,2130,1175
|
|
20240105,190800,27229835,2130,2130,2130,2130,0
|
|
20240105,190700,27229835,2130,2130,2130,2130,0
|
|
20240105,190600,27229835,2130,2130,2130,2130,0
|
|
20240105,190500,27229835,2130,2130,2130,2130,0
|
|
20240105,190400,27229835,2130,2130,2130,2130,0
|
|
20240105,190300,27229835,2130,2130,2130,2130,0
|
|
20240105,190200,27229835,2130,2130,2130,2130,0
|
|
20240105,190100,27229835,2130,2130,2130,2130,0
|
|
20240105,190000,27229835,2130,2130,2130,2130,0
|
|
20240105,185900,27229835,2130,2130,2130,2130,0
|
|
20240105,185800,27229835,2130,2130,2130,2130,0
|
|
20240105,185700,27229835,2130,2130,2130,2130,0
|
|
20240105,185600,27229835,2130,2130,2130,2130,0
|
|
20240105,185500,27229835,2130,2130,2130,2130,0
|
|
20240105,185400,27229835,2130,2130,2130,2130,0
|
|
20240105,185300,27229835,2130,2130,2130,2130,0
|
|
20240105,185200,27229835,2130,2130,2130,2130,0
|
|
20240105,185100,27229835,2130,2130,2130,2130,0
|
|
20240105,185000,27229835,2130,2130,2130,2130,0
|
|
20240105,184900,27229835,2130,2130,2130,2130,0
|
|
20240105,184800,27229835,2130,2130,2130,2130,0
|
|
20240105,184700,27229835,2130,2130,2130,2130,0
|
|
20240105,184600,27229835,2130,2130,2130,2130,0
|
|
20240105,184500,27229835,2130,2130,2130,2130,0
|
|
20240105,184400,27229835,2130,2130,2130,2130,0
|
|
20240105,184300,27229835,2130,2130,2130,2130,0
|
|
20240105,184200,27229835,2130,2130,2130,2130,0
|
|
20240105,184100,27229835,2130,2130,2130,2130,0
|
|
20240105,184000,27229835,2130,2130,2130,2130,0
|
|
20240105,183900,27229835,2130,2130,2130,2130,1175
|
|
20240105,183800,27229835,2130,2130,2130,2130,0
|
|
20240105,183700,27229835,2130,2130,2130,2130,0
|
|
20240105,183600,27229835,2130,2130,2130,2130,0
|
|
20240105,183500,27229835,2130,2130,2130,2130,0
|
|
20240105,183400,27229835,2130,2130,2130,2130,0
|
|
20240105,183300,27229835,2130,2130,2130,2130,0
|
|
20240105,183200,27229835,2130,2130,2130,2130,0
|
|
20240105,183100,27229835,2130,2130,2130,2130,0
|
|
20240105,183000,27229835,2130,2130,2130,2130,0
|
|
20240105,182900,27229835,2130,2130,2130,2130,0
|
|
20240105,182800,27229835,2130,2130,2130,2130,0
|
|
20240105,182700,27229835,2130,2130,2130,2130,0
|
|
20240105,182600,27229835,2130,2130,2130,2130,0
|
|
20240105,182500,27229835,2130,2130,2130,2130,0
|
|
20240105,182400,27229835,2130,2130,2130,2130,0
|
|
20240105,182300,27229835,2130,2130,2130,2130,0
|
|
20240105,182200,27229835,2130,2130,2130,2130,0
|
|
20240105,182100,27229835,2130,2130,2130,2130,0
|
|
20240105,182000,27229835,2130,2130,2130,2130,0
|
|
20240105,181900,27229835,2130,2130,2130,2130,0
|
|
20240105,181800,27229835,2130,2130,2130,2130,0
|
|
20240105,181700,27229835,2130,2130,2130,2130,0
|
|
20240105,181600,27229835,2130,2130,2130,2130,0
|
|
20240105,181500,27229835,2130,2130,2130,2130,0
|
|
20240105,181400,27229835,2130,2130,2130,2130,0
|
|
20240105,181300,27229835,2130,2130,2130,2130,0
|
|
20240105,181200,27229835,2130,2130,2130,2130,0
|
|
20240105,181100,27229835,2130,2130,2130,2130,0
|
|
20240105,181000,27229835,2130,2130,2130,2130,0
|
|
20240105,180900,27229835,2130,2130,2130,2130,1175
|
|
20240105,180800,27229835,2130,2130,2130,2130,0
|
|
20240105,180700,27229835,2130,2130,2130,2130,0
|
|
20240105,180600,27229835,2130,2130,2130,2130,0
|
|
20240105,180500,27229835,2130,2130,2130,2130,0
|
|
20240105,180400,27229835,2130,2130,2130,2130,0
|
|
20240105,180300,27229835,2130,2130,2130,2130,0
|
|
20240105,180200,27229835,2130,2130,2130,2130,0
|
|
20240105,180100,27229835,2130,2130,2130,2130,0
|
|
20240105,180000,27229835,2130,2130,2130,2130,0
|
|
20240105,175900,27229835,2130,2130,2130,2130,0
|
|
20240105,175800,27229835,2130,2130,2130,2130,0
|
|
20240105,175700,27229835,2130,2130,2130,2130,0
|
|
20240105,175600,27229835,2130,2130,2130,2130,0
|
|
20240105,175500,27229835,2130,2130,2130,2130,0
|
|
20240105,175400,27229835,2130,2130,2130,2130,0
|
|
20240105,175300,27229835,2130,2130,2130,2130,0
|
|
20240105,175200,27229835,2130,2130,2130,2130,0
|
|
20240105,175100,27229835,2130,2130,2130,2130,0
|
|
20240105,175000,27229835,2130,2130,2130,2130,0
|
|
20240105,174900,27229835,2130,2130,2130,2130,0
|
|
20240105,174800,27229835,2130,2130,2130,2130,0
|
|
20240105,174700,27229835,2130,2130,2130,2130,0
|
|
20240105,174600,27229835,2130,2130,2130,2130,0
|
|
20240105,174500,27229835,2130,2130,2130,2130,0
|
|
20240105,174400,27229835,2130,2130,2130,2130,0
|
|
20240105,174300,27229835,2130,2130,2130,2130,0
|
|
20240105,174200,27229835,2130,2130,2130,2130,0
|
|
20240105,174100,27229835,2130,2130,2130,2130,0
|
|
20240105,174000,27229835,2130,2130,2130,2130,0
|
|
20240105,173900,27229835,2130,2130,2130,2130,1175
|
|
20240105,173800,27229835,2130,2130,2130,2130,0
|
|
20240105,173700,27229835,2130,2130,2130,2130,0
|
|
20240105,173600,27229835,2130,2130,2130,2130,0
|
|
20240105,173500,27229835,2130,2130,2130,2130,0
|
|
20240105,173400,27229835,2130,2130,2130,2130,0
|
|
20240105,173300,27229835,2130,2130,2130,2130,0
|
|
20240105,173200,27229835,2130,2130,2130,2130,0
|
|
20240105,173100,27229835,2130,2130,2130,2130,0
|
|
20240105,173000,27229835,2130,2130,2130,2130,0
|
|
20240105,172900,27229835,2130,2130,2130,2130,0
|
|
20240105,172800,27229835,2130,2130,2130,2130,0
|
|
20240105,172700,27229835,2130,2130,2130,2130,0
|
|
20240105,172600,27229835,2130,2130,2130,2130,0
|
|
20240105,172500,27229835,2130,2130,2130,2130,0
|
|
20240105,172400,27229835,2130,2130,2130,2130,0
|
|
20240105,172300,27229835,2130,2130,2130,2130,0
|
|
20240105,172200,27229835,2130,2130,2130,2130,0
|
|
20240105,172100,27229835,2130,2130,2130,2130,0
|
|
20240105,172000,27229835,2130,2130,2130,2130,0
|
|
20240105,171900,27229835,2130,2130,2130,2130,0
|
|
20240105,171800,27229835,2130,2130,2130,2130,0
|
|
20240105,171700,27229835,2130,2130,2130,2130,0
|
|
20240105,171600,27229835,2130,2130,2130,2130,0
|
|
20240105,171500,27229835,2130,2130,2130,2130,0
|
|
20240105,171400,27229835,2130,2130,2130,2130,0
|
|
20240105,171300,27229835,2130,2130,2130,2130,0
|
|
20240105,171200,27229835,2130,2130,2130,2130,0
|
|
20240105,171100,27229835,2130,2130,2130,2130,0
|
|
20240105,171000,27229835,2130,2130,2130,2130,0
|
|
20240105,170900,27229835,2130,2130,2130,2130,1175
|
|
20240105,170800,27229835,2130,2130,2130,2130,0
|
|
20240105,170700,27229835,2130,2130,2130,2130,0
|
|
20240105,170600,27229835,2130,2130,2130,2130,0
|
|
20240105,170500,27229835,2130,2130,2130,2130,0
|
|
20240105,170400,27229835,2130,2130,2130,2130,0
|
|
20240105,170300,27229835,2130,2130,2130,2130,0
|
|
20240105,170200,27229835,2130,2130,2130,2130,0
|
|
20240105,170100,27229835,2130,2130,2130,2130,0
|
|
20240105,170000,27229835,2130,2130,2130,2130,0
|
|
20240105,165900,27229835,2130,2130,2130,2130,0
|
|
20240105,165800,27229835,2130,2130,2130,2130,0
|
|
20240105,165700,27229835,2130,2130,2130,2130,0
|
|
20240105,165600,27229835,2130,2130,2130,2130,0
|
|
20240105,165500,27229835,2130,2130,2130,2130,0
|
|
20240105,165400,27229835,2130,2130,2130,2130,0
|
|
20240105,165300,27229835,2130,2130,2130,2130,0
|
|
20240105,165200,27229835,2130,2130,2130,2130,0
|
|
20240105,165100,27229835,2130,2130,2130,2130,0
|
|
20240105,165000,27229835,2130,2130,2130,2130,0
|
|
20240105,164900,27229835,2130,2130,2130,2130,0
|
|
20240105,164800,27229835,2130,2130,2130,2130,0
|
|
20240105,164700,27229835,2130,2130,2130,2130,0
|
|
20240105,164600,27229835,2130,2130,2130,2130,0
|
|
20240105,164500,27229835,2130,2130,2130,2130,0
|
|
20240105,164400,27229835,2130,2130,2130,2130,0
|
|
20240105,164300,27229835,2130,2130,2130,2130,0
|
|
20240105,164200,27229835,2130,2130,2130,2130,0
|
|
20240105,164100,27229835,2130,2130,2130,2130,0
|
|
20240105,164000,27229835,2130,2130,2130,2130,0
|
|
20240105,163900,27229835,2130,2130,2130,2130,1175
|
|
20240105,163800,27229835,2130,2130,2130,2130,0
|
|
20240105,163700,27229835,2130,2130,2130,2130,0
|
|
20240105,163600,27229835,2130,2130,2130,2130,0
|
|
20240105,163500,27229835,2130,2130,2130,2130,0
|
|
20240105,163400,27229835,2130,2130,2130,2130,0
|
|
20240105,163300,27229835,2130,2130,2130,2130,0
|
|
20240105,163200,27229835,2130,2130,2130,2130,0
|
|
20240105,163100,27229835,2130,2130,2130,2130,0
|
|
20240105,163000,27229835,2130,2130,2130,2130,0
|
|
20240105,162900,27229835,2130,2130,2130,2130,0
|
|
20240105,162800,27229835,2130,2130,2130,2130,0
|
|
20240105,162700,27229835,2130,2130,2130,2130,0
|
|
20240105,162600,27229835,2130,2130,2130,2130,0
|
|
20240105,162500,27229835,2130,2130,2130,2130,0
|
|
20240105,162400,27229835,2130,2130,2130,2130,0
|
|
20240105,162300,27229835,2130,2130,2130,2130,0
|
|
20240105,162200,27229835,2130,2130,2130,2130,0
|
|
20240105,162100,27229835,2130,2130,2130,2130,0
|
|
20240105,162000,27229835,2130,2130,2130,2130,0
|
|
20240105,161900,27229835,2130,2130,2130,2130,0
|
|
20240105,161800,27229835,2130,2130,2130,2130,0
|
|
20240105,161700,27229835,2130,2130,2130,2130,0
|
|
20240105,161600,27229835,2130,2130,2130,2130,0
|
|
20240105,161500,27229835,2130,2130,2130,2130,0
|
|
20240105,161400,27229835,2130,2130,2130,2130,0
|
|
20240105,161300,27229835,2130,2130,2130,2130,0
|
|
20240105,161200,27229835,2130,2130,2130,2130,0
|
|
20240105,161100,27229835,2130,2130,2130,2130,0
|
|
20240105,161000,27229835,2130,2130,2130,2130,0
|
|
20240105,160900,27229835,2130,2130,2130,2130,1175
|
|
20240105,160800,27229835,2130,2130,2130,2130,0
|
|
20240105,160700,27229835,2130,2130,2130,2130,0
|
|
20240105,160600,27229835,2130,2130,2130,2130,0
|
|
20240105,160500,27229835,2130,2130,2130,2130,0
|
|
20240105,160400,27229835,2130,2130,2130,2130,0
|
|
20240105,160300,27229835,2130,2130,2130,2130,0
|
|
20240105,160200,27229835,2130,2130,2130,2130,0
|
|
20240105,160100,27229835,2130,2130,2130,2130,0
|
|
20240105,160000,27229835,2130,2130,2130,2130,0
|
|
20240105,155900,27229835,2130,2130,2130,2130,0
|
|
20240105,155800,27229835,2130,2130,2130,2130,0
|
|
20240105,155700,27229835,2130,2130,2130,2130,0
|
|
20240105,155600,27229835,2130,2130,2130,2130,0
|
|
20240105,155500,27229835,2130,2130,2130,2130,0
|
|
20240105,155400,27229835,2130,2130,2130,2130,0
|
|
20240105,155300,27229835,2130,2130,2130,2130,0
|
|
20240105,155200,27229835,2130,2130,2130,2130,0
|
|
20240105,155100,27229835,2130,2130,2130,2130,0
|
|
20240105,155000,27229835,2130,2130,2130,2130,0
|
|
20240105,154900,27229835,2130,2130,2130,2130,0
|
|
20240105,154800,27229835,2130,2130,2130,2130,0
|
|
20240105,154700,27229835,2130,2130,2130,2130,0
|
|
20240105,154600,27229835,2130,2130,2130,2130,0
|
|
20240105,154500,27229835,2130,2130,2130,2130,0
|
|
20240105,154400,27229835,2130,2130,2130,2130,0
|
|
20240105,154300,27229835,2130,2130,2130,2130,0
|
|
20240105,154200,27229835,2130,2130,2130,2130,0
|
|
20240105,154100,27229835,2130,2130,2130,2130,0
|
|
20240105,154000,27229835,2130,2130,2130,2130,0
|
|
20240105,153900,27229835,2130,2130,2130,2130,1175
|
|
20240105,153800,27229835,2130,2130,2130,2130,0
|
|
20240105,153700,27229835,2130,2130,2130,2130,0
|
|
20240105,153600,27229835,2130,2130,2130,2130,0
|
|
20240105,153500,27229835,2130,2130,2130,2130,0
|
|
20240105,153400,27229835,2130,2130,2130,2130,0
|
|
20240105,153300,27229835,2130,2130,2130,2130,0
|
|
20240105,153200,27229835,2130,2130,2130,2130,0
|
|
20240105,153100,27229835,2130,2130,2130,2130,0
|
|
20240105,153000,27229835,2130,2130,2130,2130,1175
|
|
20240105,152900,24727085,2150,2150,2150,2150,0
|
|
20240105,152800,24727085,2150,2150,2150,2150,0
|
|
20240105,152700,24727085,2150,2150,2150,2150,0
|
|
20240105,152600,24727085,2150,2150,2150,2150,0
|
|
20240105,152500,24727085,2150,2150,2150,2150,0
|
|
20240105,152400,24727085,2150,2150,2150,2150,0
|
|
20240105,152300,24727085,2150,2150,2150,2150,0
|
|
20240105,152200,24727085,2150,2150,2150,2150,0
|
|
20240105,152100,24727085,2150,2150,2150,2150,0
|
|
20240105,152000,24727085,2150,2150,2150,2150,0
|
|
20240105,151900,24727085,2150,2150,2150,2130,12
|
|
20240105,151800,24701305,2130,2130,2130,2130,0
|
|
20240105,151700,24701305,2130,2130,2130,2130,0
|
|
20240105,151600,24701305,2130,2130,2130,2130,8
|
|
20240105,151500,24684265,2150,2150,2150,2150,0
|
|
20240105,151400,24684265,2150,2150,2150,2150,0
|
|
20240105,151300,24684265,2150,2150,2150,2150,0
|
|
20240105,151200,24684265,2150,2150,2150,2150,3
|
|
20240105,151100,24677815,2130,2130,2130,2130,0
|
|
20240105,151000,24677815,2130,2130,2130,2130,0
|
|
20240105,150900,24677815,2130,2135,2135,2130,26
|
|
20240105,150800,24622310,2140,2140,2140,2140,0
|
|
20240105,150700,24622310,2140,2140,2140,2140,0
|
|
20240105,150600,24622310,2140,2140,2140,2140,0
|
|
20240105,150500,24622310,2140,2140,2140,2140,0
|
|
20240105,150400,24622310,2140,2140,2140,2140,0
|
|
20240105,150300,24622310,2140,2140,2140,2140,0
|
|
20240105,150200,24622310,2140,2140,2140,2140,0
|
|
20240105,150100,24622310,2140,2140,2140,2140,24
|
|
20240105,150000,24570950,2150,2150,2150,2150,0
|
|
20240105,145900,24570950,2150,2150,2150,2150,0
|
|
20240105,145800,24570950,2150,2150,2150,2150,0
|
|
20240105,145700,24570950,2150,2150,2150,2150,5
|
|
20240105,145600,24560200,2150,2150,2150,2150,0
|
|
20240105,145500,24560200,2150,2150,2150,2150,0
|
|
20240105,145400,24560200,2150,2150,2150,2150,0
|
|
20240105,145300,24560200,2150,2150,2150,2150,0
|
|
20240105,145200,24560200,2150,2150,2150,2150,0
|
|
20240105,145100,24560200,2150,2150,2150,2150,0
|
|
20240105,145000,24560200,2150,2150,2150,2150,0
|
|
20240105,144900,24560200,2150,2150,2150,2150,0
|
|
20240105,144800,24560200,2150,2150,2150,2150,0
|
|
20240105,144700,24560200,2150,2150,2150,2150,0
|
|
20240105,144600,24560200,2150,2150,2150,2150,10
|
|
20240105,144500,24538700,2150,2150,2150,2150,0
|
|
20240105,144400,24538700,2150,2150,2150,2150,0
|
|
20240105,144300,24538700,2150,2150,2150,2150,0
|
|
20240105,144200,24538700,2150,2150,2150,2150,0
|
|
20240105,144100,24538700,2150,2150,2150,2150,0
|
|
20240105,144000,24538700,2150,2150,2150,2150,0
|
|
20240105,143900,24538700,2150,2150,2150,2150,0
|
|
20240105,143800,24538700,2150,2150,2150,2150,0
|
|
20240105,143700,24538700,2150,2150,2150,2150,0
|
|
20240105,143600,24538700,2150,2150,2150,2150,0
|
|
20240105,143500,24538700,2150,2150,2150,2150,0
|
|
20240105,143400,24538700,2150,2150,2150,2150,0
|
|
20240105,143300,24538700,2150,2150,2150,2150,0
|
|
20240105,143200,24538700,2150,2150,2150,2150,0
|
|
20240105,143100,24538700,2150,2150,2150,2150,0
|
|
20240105,143000,24538700,2150,2150,2150,2150,0
|
|
20240105,142900,24538700,2150,2150,2150,2150,0
|
|
20240105,142800,24538700,2150,2150,2150,2150,0
|
|
20240105,142700,24538700,2150,2150,2150,2150,1
|
|
20240105,142600,24536550,2140,2140,2140,2140,0
|
|
20240105,142500,24536550,2140,2140,2140,2140,0
|
|
20240105,142400,24536550,2140,2140,2140,2140,0
|
|
20240105,142300,24536550,2140,2140,2140,2140,0
|
|
20240105,142200,24536550,2140,2140,2140,2140,0
|
|
20240105,142100,24536550,2140,2140,2140,2140,0
|
|
20240105,142000,24536550,2140,2140,2140,2140,0
|
|
20240105,141900,24536550,2140,2140,2140,2140,0
|
|
20240105,141800,24536550,2140,2140,2140,2140,0
|
|
20240105,141700,24536550,2140,2140,2140,2140,0
|
|
20240105,141600,24536550,2140,2140,2140,2140,0
|
|
20240105,141500,24536550,2140,2140,2140,2140,0
|
|
20240105,141400,24536550,2140,2140,2140,2140,0
|
|
20240105,141300,24536550,2140,2140,2140,2140,3
|
|
20240105,141200,24530130,2150,2150,2150,2150,0
|
|
20240105,141100,24530130,2150,2150,2150,2150,0
|
|
20240105,141000,24530130,2150,2150,2150,2150,0
|
|
20240105,140900,24530130,2150,2150,2150,2150,0
|
|
20240105,140800,24530130,2150,2150,2150,2150,0
|
|
20240105,140700,24530130,2150,2150,2150,2150,0
|
|
20240105,140600,24530130,2150,2150,2150,2150,0
|
|
20240105,140500,24530130,2150,2150,2150,2150,0
|
|
20240105,140400,24530130,2150,2150,2150,2150,0
|
|
20240105,140300,24530130,2150,2150,2150,2150,0
|
|
20240105,140200,24530130,2150,2150,2150,2150,0
|
|
20240105,140100,24530130,2150,2150,2150,2150,0
|
|
20240105,140000,24530130,2150,2150,2150,2150,0
|
|
20240105,135900,24530130,2150,2150,2150,2150,0
|
|
20240105,135800,24530130,2150,2150,2150,2150,0
|
|
20240105,135700,24530130,2150,2150,2150,2150,0
|
|
20240105,135600,24530130,2150,2150,2150,2150,0
|
|
20240105,135500,24530130,2150,2150,2150,2150,0
|
|
20240105,135400,24530130,2150,2150,2150,2150,0
|
|
20240105,135300,24530130,2150,2150,2150,2150,0
|
|
20240105,135200,24530130,2150,2150,2150,2150,0
|
|
20240105,135100,24530130,2150,2150,2150,2150,0
|
|
20240105,135000,24530130,2150,2150,2150,2150,0
|
|
20240105,134900,24530130,2150,2150,2150,2150,0
|
|
20240105,134800,24530130,2150,2150,2150,2150,0
|
|
20240105,134700,24530130,2150,2150,2150,2150,0
|
|
20240105,134600,24530130,2150,2150,2150,2150,0
|
|
20240105,134500,24530130,2150,2150,2150,2150,0
|
|
20240105,134400,24530130,2150,2150,2150,2150,0
|
|
20240105,134300,24530130,2150,2150,2150,2150,0
|
|
20240105,134200,24530130,2150,2150,2150,2150,0
|
|
20240105,134100,24530130,2150,2150,2150,2150,0
|
|
20240105,134000,24530130,2150,2150,2150,2150,0
|
|
20240105,133900,24530130,2150,2150,2150,2150,0
|
|
20240105,133800,24530130,2150,2150,2150,2150,0
|
|
20240105,133700,24530130,2150,2150,2150,2150,0
|
|
20240105,133600,24530130,2150,2150,2150,2150,0
|
|
20240105,133500,24530130,2150,2150,2150,2150,0
|
|
20240105,133400,24530130,2150,2150,2150,2150,0
|
|
20240105,133300,24530130,2150,2150,2150,2150,0
|
|
20240105,133200,24530130,2150,2150,2150,2150,0
|
|
20240105,133100,24530130,2150,2150,2150,2150,0
|
|
20240105,133000,24530130,2150,2150,2150,2150,0
|
|
20240105,132900,24530130,2150,2150,2150,2150,0
|
|
20240105,132800,24530130,2150,2150,2150,2150,1
|
|
20240105,132700,24527980,2150,2150,2150,2150,0
|
|
20240105,132600,24527980,2150,2150,2150,2150,0
|
|
20240105,132500,24527980,2150,2150,2150,2150,0
|
|
20240105,132400,24527980,2150,2150,2150,2150,0
|
|
20240105,132300,24527980,2150,2150,2150,2150,0
|
|
20240105,132200,24527980,2150,2150,2150,2150,0
|
|
20240105,132100,24527980,2150,2150,2150,2150,0
|
|
20240105,132000,24527980,2150,2150,2150,2150,0
|
|
20240105,131900,24527980,2150,2150,2150,2150,0
|
|
20240105,131800,24527980,2150,2150,2150,2150,0
|
|
20240105,131700,24527980,2150,2150,2150,2150,0
|
|
20240105,131600,24527980,2150,2150,2150,2150,0
|
|
20240105,131500,24527980,2150,2150,2150,2150,0
|
|
20240105,131400,24527980,2150,2150,2150,2150,0
|
|
20240105,131300,24527980,2150,2150,2150,2150,0
|
|
20240105,131200,24527980,2150,2150,2150,2150,1
|
|
20240105,131100,24525830,2140,2140,2140,2140,5
|
|
20240105,131000,24515130,2155,2155,2155,2155,0
|
|
20240105,130900,24515130,2155,2155,2155,2155,0
|
|
20240105,130800,24515130,2155,2155,2155,2155,0
|
|
20240105,130700,24515130,2155,2155,2155,2155,0
|
|
20240105,130600,24515130,2155,2155,2155,2155,0
|
|
20240105,130500,24515130,2155,2155,2155,2155,0
|
|
20240105,130400,24515130,2155,2155,2155,2155,1
|
|
20240105,130300,24512975,2140,2140,2140,2140,0
|
|
20240105,130200,24512975,2140,2140,2140,2140,488
|
|
20240105,130100,23468655,2150,2150,2150,2150,2
|
|
20240105,130000,23464355,2160,2160,2160,2160,0
|
|
20240105,125900,23464355,2160,2160,2160,2160,350
|
|
20240105,125800,22708355,2185,2185,2185,2185,0
|
|
20240105,125700,22708355,2185,2185,2185,2185,0
|
|
20240105,125600,22708355,2185,2150,2185,2150,440
|
|
20240105,125500,21761630,2150,2150,2150,2150,0
|
|
20240105,125400,21761630,2150,2150,2150,2150,0
|
|
20240105,125300,21761630,2150,2150,2150,2150,0
|
|
20240105,125200,21761630,2150,2150,2150,2150,0
|
|
20240105,125100,21761630,2150,2150,2150,2150,0
|
|
20240105,125000,21761630,2150,2150,2150,2150,0
|
|
20240105,124900,21761630,2150,2150,2150,2150,0
|
|
20240105,124800,21761630,2150,2150,2150,2150,0
|
|
20240105,124700,21761630,2150,2150,2150,2150,0
|
|
20240105,124600,21761630,2150,2150,2150,2150,0
|
|
20240105,124500,21761630,2150,2150,2150,2150,0
|
|
20240105,124400,21761630,2150,2150,2150,2150,0
|
|
20240105,124300,21761630,2150,2150,2150,2150,0
|
|
20240105,124200,21761630,2150,2150,2150,2150,0
|
|
20240105,124100,21761630,2150,2145,2150,2145,373
|
|
20240105,124000,20960055,2150,2150,2150,2150,0
|
|
20240105,123900,20960055,2150,2150,2150,2150,0
|
|
20240105,123800,20960055,2150,2150,2150,2150,0
|
|
20240105,123700,20960055,2150,2150,2150,2150,0
|
|
20240105,123600,20960055,2150,2150,2150,2150,0
|
|
20240105,123500,20960055,2150,2150,2150,2150,0
|
|
20240105,123400,20960055,2150,2150,2150,2150,0
|
|
20240105,123300,20960055,2150,2150,2150,2150,0
|
|
20240105,123200,20960055,2150,2150,2150,2150,0
|
|
20240105,123100,20960055,2150,2150,2150,2150,0
|
|
20240105,123000,20960055,2150,2150,2150,2150,0
|
|
20240105,122900,20960055,2150,2150,2150,2150,0
|
|
20240105,122800,20960055,2150,2150,2150,2150,2
|
|
20240105,122700,20955755,2145,2145,2145,2145,238
|
|
20240105,122600,20445245,2145,2145,2145,2145,0
|
|
20240105,122500,20445245,2145,2145,2145,2145,10
|
|
20240105,122400,20423795,2125,2125,2125,2125,0
|
|
20240105,122300,20423795,2125,2125,2125,2125,0
|
|
20240105,122200,20423795,2125,2125,2125,2125,0
|
|
20240105,122100,20423795,2125,2125,2125,2125,0
|
|
20240105,122000,20423795,2125,2125,2125,2125,0
|
|
20240105,121900,20423795,2125,2125,2125,2125,0
|
|
20240105,121800,20423795,2125,2125,2125,2125,0
|
|
20240105,121700,20423795,2125,2125,2125,2125,0
|
|
20240105,121600,20423795,2125,2130,2130,2125,10
|
|
20240105,121500,20402535,2145,2145,2145,2145,0
|
|
20240105,121400,20402535,2145,2145,2145,2145,0
|
|
20240105,121300,20402535,2145,2145,2145,2145,0
|
|
20240105,121200,20402535,2145,2145,2145,2145,0
|
|
20240105,121100,20402535,2145,2145,2145,2145,0
|
|
20240105,121000,20402535,2145,2145,2145,2145,0
|
|
20240105,120900,20402535,2145,2145,2145,2145,0
|
|
20240105,120800,20402535,2145,2145,2145,2145,0
|
|
20240105,120700,20402535,2145,2145,2145,2145,0
|
|
20240105,120600,20402535,2145,2145,2145,2145,0
|
|
20240105,120500,20402535,2145,2145,2145,2145,0
|
|
20240105,120400,20402535,2145,2145,2145,2145,0
|
|
20240105,120300,20402535,2145,2145,2145,2145,0
|
|
20240105,120200,20402535,2145,2145,2145,2145,0
|
|
20240105,120100,20402535,2145,2145,2145,2145,0
|
|
20240105,120000,20402535,2145,2130,2145,2130,500
|
|
20240105,115900,19331340,2125,2125,2125,2125,0
|
|
20240105,115800,19331340,2125,2125,2125,2125,1
|
|
20240105,115700,19329215,2120,2120,2120,2120,0
|
|
20240105,115600,19329215,2120,2125,2125,2120,1584
|
|
20240105,115500,15963835,2125,2125,2125,2125,0
|
|
20240105,115400,15963835,2125,2125,2125,2125,0
|
|
20240105,115300,15963835,2125,2125,2125,2125,0
|
|
20240105,115200,15963835,2125,2125,2125,2125,0
|
|
20240105,115100,15963835,2125,2125,2125,2125,0
|
|
20240105,115000,15963835,2125,2125,2125,2125,0
|
|
20240105,114900,15963835,2125,2140,2140,2125,800
|
|
20240105,114800,14261970,2135,2135,2135,2135,0
|
|
20240105,114700,14261970,2135,2135,2135,2135,0
|
|
20240105,114600,14261970,2135,2135,2135,2135,0
|
|
20240105,114500,14261970,2135,2135,2135,2135,0
|
|
20240105,114400,14261970,2135,2135,2135,2135,0
|
|
20240105,114300,14261970,2135,2135,2135,2135,0
|
|
20240105,114200,14261970,2135,2135,2135,2135,0
|
|
20240105,114100,14261970,2135,2135,2135,2135,0
|
|
20240105,114000,14261970,2135,2135,2135,2135,0
|
|
20240105,113900,14261970,2135,2135,2135,2135,0
|
|
20240105,113800,14261970,2135,2135,2135,2135,0
|
|
20240105,113700,14261970,2135,2135,2135,2135,0
|
|
20240105,113600,14261970,2135,2135,2135,2135,0
|
|
20240105,113500,14261970,2135,2135,2135,2135,0
|
|
20240105,113400,14261970,2135,2135,2135,2135,0
|
|
20240105,113300,14261970,2135,2140,2140,2135,10
|
|
20240105,113200,14240615,2135,2150,2150,2135,358
|
|
20240105,113100,13472720,2155,2155,2155,2155,0
|
|
20240105,113000,13472720,2155,2145,2155,2145,280
|
|
20240105,112900,12871540,2145,2145,2145,2145,0
|
|
20240105,112800,12871540,2145,2145,2145,2145,100
|
|
20240105,112700,12657040,2145,2145,2145,2145,0
|
|
20240105,112600,12657040,2145,2145,2145,2145,0
|
|
20240105,112500,12657040,2145,2145,2145,2145,0
|
|
20240105,112400,12657040,2145,2145,2145,2145,0
|
|
20240105,112300,12657040,2145,2145,2145,2145,0
|
|
20240105,112200,12657040,2145,2145,2145,2145,0
|
|
20240105,112100,12657040,2145,2145,2145,2145,0
|
|
20240105,112000,12657040,2145,2145,2145,2145,0
|
|
20240105,111900,12657040,2145,2145,2145,2145,0
|
|
20240105,111800,12657040,2145,2145,2145,2145,0
|
|
20240105,111700,12657040,2145,2145,2145,2145,75
|
|
20240105,111600,12496165,2135,2135,2135,2135,0
|
|
20240105,111500,12496165,2135,2135,2135,2135,0
|
|
20240105,111400,12496165,2135,2135,2135,2135,0
|
|
20240105,111300,12496165,2135,2135,2135,2135,1421
|
|
20240105,111200,9462330,2135,2135,2135,2135,0
|
|
20240105,111100,9462330,2135,2135,2135,2135,0
|
|
20240105,111000,9462330,2135,2135,2135,2135,0
|
|
20240105,110900,9462330,2135,2135,2135,2135,0
|
|
20240105,110800,9462330,2135,2135,2135,2135,0
|
|
20240105,110700,9462330,2135,2135,2135,2135,0
|
|
20240105,110600,9462330,2135,2135,2135,2135,0
|
|
20240105,110500,9462330,2135,2135,2135,2135,0
|
|
20240105,110400,9462330,2135,2135,2135,2135,0
|
|
20240105,110300,9462330,2135,2135,2135,2135,0
|
|
20240105,110200,9462330,2135,2135,2135,2135,0
|
|
20240105,110100,9462330,2135,2135,2135,2135,0
|
|
20240105,110000,9462330,2135,2135,2135,2135,0
|
|
20240105,105900,9462330,2135,2135,2135,2135,0
|
|
20240105,105800,9462330,2135,2135,2135,2135,0
|
|
20240105,105700,9462330,2135,2135,2135,2135,0
|
|
20240105,105600,9462330,2135,2135,2135,2135,0
|
|
20240105,105500,9462330,2135,2135,2135,2135,0
|
|
20240105,105400,9462330,2135,2135,2135,2135,22
|
|
20240105,105300,9415360,2135,2135,2135,2135,0
|
|
20240105,105200,9415360,2135,2135,2135,2135,8
|
|
20240105,105100,9398280,2135,2135,2135,2135,0
|
|
20240105,105000,9398280,2135,2135,2135,2135,0
|
|
20240105,104900,9398280,2135,2135,2135,2135,0
|
|
20240105,104800,9398280,2135,2135,2135,2135,0
|
|
20240105,104700,9398280,2135,2135,2135,2135,0
|
|
20240105,104600,9398280,2135,2135,2135,2135,0
|
|
20240105,104500,9398280,2135,2135,2135,2135,0
|
|
20240105,104400,9398280,2135,2135,2135,2135,0
|
|
20240105,104300,9398280,2135,2135,2135,2135,1
|
|
20240105,104200,9396145,2135,2135,2135,2135,0
|
|
20240105,104100,9396145,2135,2135,2135,2135,0
|
|
20240105,104000,9396145,2135,2135,2135,2135,0
|
|
20240105,103900,9396145,2135,2135,2135,2135,395
|
|
20240105,103800,8552820,2140,2140,2140,2140,0
|
|
20240105,103700,8552820,2140,2140,2140,2140,0
|
|
20240105,103600,8552820,2140,2140,2140,2140,0
|
|
20240105,103500,8552820,2140,2140,2140,2140,0
|
|
20240105,103400,8552820,2140,2140,2140,2140,0
|
|
20240105,103300,8552820,2140,2140,2140,2140,0
|
|
20240105,103200,8552820,2140,2140,2140,2140,0
|
|
20240105,103100,8552820,2140,2140,2140,2140,0
|
|
20240105,103000,8552820,2140,2140,2140,2140,0
|
|
20240105,102900,8552820,2140,2140,2140,2140,0
|
|
20240105,102800,8552820,2140,2140,2140,2140,0
|
|
20240105,102700,8552820,2140,2140,2140,2140,0
|
|
20240105,102600,8552820,2140,2140,2140,2140,0
|
|
20240105,102500,8552820,2140,2140,2140,2140,0
|
|
20240105,102400,8552820,2140,2140,2140,2140,254
|
|
20240105,102300,8009260,2140,2140,2140,2140,0
|
|
20240105,102200,8009260,2140,2140,2140,2140,0
|
|
20240105,102100,8009260,2140,2140,2140,2140,0
|
|
20240105,102000,8009260,2140,2140,2140,2140,0
|
|
20240105,101900,8009260,2140,2140,2140,2140,184
|
|
20240105,101800,7615500,2155,2155,2155,2155,0
|
|
20240105,101700,7615500,2155,2155,2155,2155,0
|
|
20240105,101600,7615500,2155,2155,2155,2155,0
|
|
20240105,101500,7615500,2155,2155,2155,2155,0
|
|
20240105,101400,7615500,2155,2155,2155,2155,0
|
|
20240105,101300,7615500,2155,2155,2155,2155,0
|
|
20240105,101200,7615500,2155,2155,2155,2155,0
|
|
20240105,101100,7615500,2155,2155,2155,2155,0
|
|
20240105,101000,7615500,2155,2155,2155,2155,0
|
|
20240105,100900,7615500,2155,2155,2155,2155,0
|
|
20240105,100800,7615500,2155,2155,2155,2155,0
|
|
20240105,100700,7615500,2155,2155,2155,2155,0
|
|
20240105,100600,7615500,2155,2155,2155,2155,0
|
|
20240105,100500,7615500,2155,2155,2155,2155,0
|
|
20240105,100400,7615500,2155,2155,2155,2155,0
|
|
20240105,100300,7615500,2155,2155,2155,2155,200
|
|
20240105,100200,7184500,2150,2150,2150,2150,0
|
|
20240105,100100,7184500,2150,2150,2150,2150,0
|
|
20240105,100000,7184500,2150,2150,2150,2150,0
|
|
20240105,095900,7184500,2150,2150,2150,2150,1
|
|
20240105,095800,7182350,2155,2155,2155,2155,0
|
|
20240105,095700,7182350,2155,2155,2155,2155,0
|
|
20240105,095600,7182350,2155,2155,2155,2155,0
|
|
20240105,095500,7182350,2155,2155,2155,2155,0
|
|
20240105,095400,7182350,2155,2155,2155,2155,0
|
|
20240105,095300,7182350,2155,2155,2155,2155,0
|
|
20240105,095200,7182350,2155,2155,2155,2155,0
|
|
20240105,095100,7182350,2155,2155,2155,2155,0
|
|
20240105,095000,7182350,2155,2155,2155,2155,0
|
|
20240105,094900,7182350,2155,2155,2155,2155,0
|
|
20240105,094800,7182350,2155,2140,2155,2140,429
|
|
20240105,094700,6259830,2140,2140,2140,2140,29
|
|
20240105,094600,6197770,2140,2140,2140,2140,0
|
|
20240105,094500,6197770,2140,2140,2140,2140,0
|
|
20240105,094400,6197770,2140,2140,2140,2140,0
|
|
20240105,094300,6197770,2140,2140,2140,2140,0
|
|
20240105,094200,6197770,2140,2140,2140,2140,0
|
|
20240105,094100,6197770,2140,2140,2140,2140,0
|
|
20240105,094000,6197770,2140,2140,2140,2140,4
|
|
20240105,093900,6189210,2140,2140,2140,2140,0
|
|
20240105,093800,6189210,2140,2140,2140,2140,0
|
|
20240105,093700,6189210,2140,2140,2140,2140,1
|
|
20240105,093600,6187070,2125,2125,2125,2125,0
|
|
20240105,093500,6187070,2125,2125,2125,2125,0
|
|
20240105,093400,6187070,2125,2125,2125,2125,227
|
|
20240105,093300,5704695,2125,2125,2125,2125,243
|
|
20240105,093200,5188320,2125,2125,2125,2125,105
|
|
20240105,093100,4965195,2125,2125,2125,2125,128
|
|
20240105,093000,4693195,2130,2130,2130,2130,0
|
|
20240105,092900,4693195,2130,2130,2130,2130,0
|
|
20240105,092800,4693195,2130,2130,2130,2130,2
|
|
20240105,092700,4688935,2130,2130,2130,2130,0
|
|
20240105,092600,4688935,2130,2130,2130,2130,11
|
|
20240105,092500,4665505,2130,2130,2130,2130,3
|
|
20240105,092400,4659115,2125,2125,2125,2125,0
|
|
20240105,092300,4659115,2125,2125,2125,2125,0
|
|
20240105,092200,4659115,2125,2125,2125,2125,0
|
|
20240105,092100,4659115,2125,2125,2125,2125,0
|
|
20240105,092000,4659115,2125,2125,2125,2125,100
|
|
20240105,091900,4446615,2125,2125,2125,2125,50
|
|
20240105,091800,4340365,2130,2130,2130,2130,4
|
|
20240105,091700,4331845,2125,2125,2125,2125,0
|
|
20240105,091600,4331845,2125,2125,2125,2125,0
|
|
20240105,091500,4331845,2125,2125,2125,2125,40
|
|
20240105,091400,4246845,2120,2125,2125,2120,501
|
|
20240105,091300,3182225,2125,2125,2125,2125,0
|
|
20240105,091200,3182225,2125,2125,2125,2125,161
|
|
20240105,091100,2840100,2125,2135,2135,2125,253
|
|
20240105,091000,2301490,2130,2130,2130,2130,0
|
|
20240105,090900,2301490,2130,2130,2130,2130,0
|
|
20240105,090800,2301490,2130,2130,2130,2130,0
|
|
20240105,090700,2301490,2130,2130,2130,2130,0
|
|
20240105,090600,2301490,2130,2130,2130,2130,0
|
|
20240105,090500,2301490,2130,2130,2130,2130,1
|
|
20240105,090400,2299360,2160,2160,2160,2160,0
|
|
20240105,090300,2299360,2160,2160,2160,2160,0
|
|
20240105,090200,2299360,2160,2160,2160,2160,0
|
|
20240105,090100,2299360,2160,2160,2160,2160,0
|
|
20240105,090000,2299360,2160,2200,2200,2160,1046
|