612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190900,21115820,2135,2135,2135,2135,509
|
|
20240108,190800,21115820,2135,2135,2135,2135,0
|
|
20240108,190700,21115820,2135,2135,2135,2135,0
|
|
20240108,190600,21115820,2135,2135,2135,2135,0
|
|
20240108,190500,21115820,2135,2135,2135,2135,0
|
|
20240108,190400,21115820,2135,2135,2135,2135,0
|
|
20240108,190300,21115820,2135,2135,2135,2135,0
|
|
20240108,190200,21115820,2135,2135,2135,2135,0
|
|
20240108,190100,21115820,2135,2135,2135,2135,0
|
|
20240108,190000,21115820,2135,2135,2135,2135,0
|
|
20240108,185900,21115820,2135,2135,2135,2135,0
|
|
20240108,185800,21115820,2135,2135,2135,2135,0
|
|
20240108,185700,21115820,2135,2135,2135,2135,0
|
|
20240108,185600,21115820,2135,2135,2135,2135,0
|
|
20240108,185500,21115820,2135,2135,2135,2135,0
|
|
20240108,185400,21115820,2135,2135,2135,2135,0
|
|
20240108,185300,21115820,2135,2135,2135,2135,0
|
|
20240108,185200,21115820,2135,2135,2135,2135,0
|
|
20240108,185100,21115820,2135,2135,2135,2135,0
|
|
20240108,185000,21115820,2135,2135,2135,2135,0
|
|
20240108,184900,21115820,2135,2135,2135,2135,0
|
|
20240108,184800,21115820,2135,2135,2135,2135,0
|
|
20240108,184700,21115820,2135,2135,2135,2135,0
|
|
20240108,184600,21115820,2135,2135,2135,2135,0
|
|
20240108,184500,21115820,2135,2135,2135,2135,0
|
|
20240108,184400,21115820,2135,2135,2135,2135,0
|
|
20240108,184300,21115820,2135,2135,2135,2135,0
|
|
20240108,184200,21115820,2135,2135,2135,2135,0
|
|
20240108,184100,21115820,2135,2135,2135,2135,0
|
|
20240108,184000,21115820,2135,2135,2135,2135,0
|
|
20240108,183900,21115820,2135,2135,2135,2135,509
|
|
20240108,183800,21115820,2135,2135,2135,2135,0
|
|
20240108,183700,21115820,2135,2135,2135,2135,0
|
|
20240108,183600,21115820,2135,2135,2135,2135,0
|
|
20240108,183500,21115820,2135,2135,2135,2135,0
|
|
20240108,183400,21115820,2135,2135,2135,2135,0
|
|
20240108,183300,21115820,2135,2135,2135,2135,0
|
|
20240108,183200,21115820,2135,2135,2135,2135,0
|
|
20240108,183100,21115820,2135,2135,2135,2135,0
|
|
20240108,183000,21115820,2135,2135,2135,2135,0
|
|
20240108,182900,21115820,2135,2135,2135,2135,0
|
|
20240108,182800,21115820,2135,2135,2135,2135,0
|
|
20240108,182700,21115820,2135,2135,2135,2135,0
|
|
20240108,182600,21115820,2135,2135,2135,2135,0
|
|
20240108,182500,21115820,2135,2135,2135,2135,0
|
|
20240108,182400,21115820,2135,2135,2135,2135,0
|
|
20240108,182300,21115820,2135,2135,2135,2135,0
|
|
20240108,182200,21115820,2135,2135,2135,2135,0
|
|
20240108,182100,21115820,2135,2135,2135,2135,0
|
|
20240108,182000,21115820,2135,2135,2135,2135,0
|
|
20240108,181900,21115820,2135,2135,2135,2135,0
|
|
20240108,181800,21115820,2135,2135,2135,2135,0
|
|
20240108,181700,21115820,2135,2135,2135,2135,0
|
|
20240108,181600,21115820,2135,2135,2135,2135,0
|
|
20240108,181500,21115820,2135,2135,2135,2135,0
|
|
20240108,181400,21115820,2135,2135,2135,2135,0
|
|
20240108,181300,21115820,2135,2135,2135,2135,0
|
|
20240108,181200,21115820,2135,2135,2135,2135,0
|
|
20240108,181100,21115820,2135,2135,2135,2135,0
|
|
20240108,181000,21115820,2135,2135,2135,2135,0
|
|
20240108,180900,21115820,2135,2135,2135,2135,509
|
|
20240108,180800,21115820,2135,2135,2135,2135,0
|
|
20240108,180700,21115820,2135,2135,2135,2135,0
|
|
20240108,180600,21115820,2135,2135,2135,2135,0
|
|
20240108,180500,21115820,2135,2135,2135,2135,0
|
|
20240108,180400,21115820,2135,2135,2135,2135,0
|
|
20240108,180300,21115820,2135,2135,2135,2135,0
|
|
20240108,180200,21115820,2135,2135,2135,2135,0
|
|
20240108,180100,21115820,2135,2135,2135,2135,0
|
|
20240108,180000,21115820,2135,2135,2135,2135,0
|
|
20240108,175900,21115820,2135,2135,2135,2135,0
|
|
20240108,175800,21115820,2135,2135,2135,2135,0
|
|
20240108,175700,21115820,2135,2135,2135,2135,0
|
|
20240108,175600,21115820,2135,2135,2135,2135,0
|
|
20240108,175500,21115820,2135,2135,2135,2135,0
|
|
20240108,175400,21115820,2135,2135,2135,2135,0
|
|
20240108,175300,21115820,2135,2135,2135,2135,0
|
|
20240108,175200,21115820,2135,2135,2135,2135,0
|
|
20240108,175100,21115820,2135,2135,2135,2135,0
|
|
20240108,175000,21115820,2135,2135,2135,2135,0
|
|
20240108,174900,21115820,2135,2135,2135,2135,0
|
|
20240108,174800,21115820,2135,2135,2135,2135,0
|
|
20240108,174700,21115820,2135,2135,2135,2135,0
|
|
20240108,174600,21115820,2135,2135,2135,2135,0
|
|
20240108,174500,21115820,2135,2135,2135,2135,0
|
|
20240108,174400,21115820,2135,2135,2135,2135,0
|
|
20240108,174300,21115820,2135,2135,2135,2135,0
|
|
20240108,174200,21115820,2135,2135,2135,2135,0
|
|
20240108,174100,21115820,2135,2135,2135,2135,0
|
|
20240108,174000,21115820,2135,2135,2135,2135,0
|
|
20240108,173900,21115820,2135,2135,2135,2135,509
|
|
20240108,173800,21115820,2135,2135,2135,2135,0
|
|
20240108,173700,21115820,2135,2135,2135,2135,0
|
|
20240108,173600,21115820,2135,2135,2135,2135,0
|
|
20240108,173500,21115820,2135,2135,2135,2135,0
|
|
20240108,173400,21115820,2135,2135,2135,2135,0
|
|
20240108,173300,21115820,2135,2135,2135,2135,0
|
|
20240108,173200,21115820,2135,2135,2135,2135,0
|
|
20240108,173100,21115820,2135,2135,2135,2135,0
|
|
20240108,173000,21115820,2135,2135,2135,2135,0
|
|
20240108,172900,21115820,2135,2135,2135,2135,0
|
|
20240108,172800,21115820,2135,2135,2135,2135,0
|
|
20240108,172700,21115820,2135,2135,2135,2135,0
|
|
20240108,172600,21115820,2135,2135,2135,2135,0
|
|
20240108,172500,21115820,2135,2135,2135,2135,0
|
|
20240108,172400,21115820,2135,2135,2135,2135,0
|
|
20240108,172300,21115820,2135,2135,2135,2135,0
|
|
20240108,172200,21115820,2135,2135,2135,2135,0
|
|
20240108,172100,21115820,2135,2135,2135,2135,0
|
|
20240108,172000,21115820,2135,2135,2135,2135,0
|
|
20240108,171900,21115820,2135,2135,2135,2135,0
|
|
20240108,171800,21115820,2135,2135,2135,2135,0
|
|
20240108,171700,21115820,2135,2135,2135,2135,0
|
|
20240108,171600,21115820,2135,2135,2135,2135,0
|
|
20240108,171500,21115820,2135,2135,2135,2135,0
|
|
20240108,171400,21115820,2135,2135,2135,2135,0
|
|
20240108,171300,21115820,2135,2135,2135,2135,0
|
|
20240108,171200,21115820,2135,2135,2135,2135,0
|
|
20240108,171100,21115820,2135,2135,2135,2135,0
|
|
20240108,171000,21115820,2135,2135,2135,2135,0
|
|
20240108,170900,21115820,2135,2135,2135,2135,509
|
|
20240108,170800,21115820,2135,2135,2135,2135,0
|
|
20240108,170700,21115820,2135,2135,2135,2135,0
|
|
20240108,170600,21115820,2135,2135,2135,2135,0
|
|
20240108,170500,21115820,2135,2135,2135,2135,0
|
|
20240108,170400,21115820,2135,2135,2135,2135,0
|
|
20240108,170300,21115820,2135,2135,2135,2135,0
|
|
20240108,170200,21115820,2135,2135,2135,2135,0
|
|
20240108,170100,21115820,2135,2135,2135,2135,0
|
|
20240108,170000,21115820,2135,2135,2135,2135,0
|
|
20240108,165900,21115820,2135,2135,2135,2135,0
|
|
20240108,165800,21115820,2135,2135,2135,2135,0
|
|
20240108,165700,21115820,2135,2135,2135,2135,0
|
|
20240108,165600,21115820,2135,2135,2135,2135,0
|
|
20240108,165500,21115820,2135,2135,2135,2135,0
|
|
20240108,165400,21115820,2135,2135,2135,2135,0
|
|
20240108,165300,21115820,2135,2135,2135,2135,0
|
|
20240108,165200,21115820,2135,2135,2135,2135,0
|
|
20240108,165100,21115820,2135,2135,2135,2135,0
|
|
20240108,165000,21115820,2135,2135,2135,2135,0
|
|
20240108,164900,21115820,2135,2135,2135,2135,0
|
|
20240108,164800,21115820,2135,2135,2135,2135,0
|
|
20240108,164700,21115820,2135,2135,2135,2135,0
|
|
20240108,164600,21115820,2135,2135,2135,2135,0
|
|
20240108,164500,21115820,2135,2135,2135,2135,0
|
|
20240108,164400,21115820,2135,2135,2135,2135,0
|
|
20240108,164300,21115820,2135,2135,2135,2135,0
|
|
20240108,164200,21115820,2135,2135,2135,2135,0
|
|
20240108,164100,21115820,2135,2135,2135,2135,0
|
|
20240108,164000,21115820,2135,2135,2135,2135,0
|
|
20240108,163900,21115820,2135,2135,2135,2135,509
|
|
20240108,163800,21115820,2135,2135,2135,2135,0
|
|
20240108,163700,21115820,2135,2135,2135,2135,0
|
|
20240108,163600,21115820,2135,2135,2135,2135,0
|
|
20240108,163500,21115820,2135,2135,2135,2135,0
|
|
20240108,163400,21115820,2135,2135,2135,2135,0
|
|
20240108,163300,21115820,2135,2135,2135,2135,0
|
|
20240108,163200,21115820,2135,2135,2135,2135,0
|
|
20240108,163100,21115820,2135,2135,2135,2135,0
|
|
20240108,163000,21115820,2135,2135,2135,2135,0
|
|
20240108,162900,21115820,2135,2135,2135,2135,0
|
|
20240108,162800,21115820,2135,2135,2135,2135,0
|
|
20240108,162700,21115820,2135,2135,2135,2135,0
|
|
20240108,162600,21115820,2135,2135,2135,2135,0
|
|
20240108,162500,21115820,2135,2135,2135,2135,0
|
|
20240108,162400,21115820,2135,2135,2135,2135,0
|
|
20240108,162300,21115820,2135,2135,2135,2135,0
|
|
20240108,162200,21115820,2135,2135,2135,2135,0
|
|
20240108,162100,21115820,2135,2135,2135,2135,0
|
|
20240108,162000,21115820,2135,2135,2135,2135,0
|
|
20240108,161900,21115820,2135,2135,2135,2135,0
|
|
20240108,161800,21115820,2135,2135,2135,2135,0
|
|
20240108,161700,21115820,2135,2135,2135,2135,0
|
|
20240108,161600,21115820,2135,2135,2135,2135,0
|
|
20240108,161500,21115820,2135,2135,2135,2135,0
|
|
20240108,161400,21115820,2135,2135,2135,2135,0
|
|
20240108,161300,21115820,2135,2135,2135,2135,0
|
|
20240108,161200,21115820,2135,2135,2135,2135,0
|
|
20240108,161100,21115820,2135,2135,2135,2135,0
|
|
20240108,161000,21115820,2135,2135,2135,2135,0
|
|
20240108,160900,21115820,2135,2135,2135,2135,509
|
|
20240108,160800,21115820,2135,2135,2135,2135,0
|
|
20240108,160700,21115820,2135,2135,2135,2135,0
|
|
20240108,160600,21115820,2135,2135,2135,2135,0
|
|
20240108,160500,21115820,2135,2135,2135,2135,0
|
|
20240108,160400,21115820,2135,2135,2135,2135,0
|
|
20240108,160300,21115820,2135,2135,2135,2135,0
|
|
20240108,160200,21115820,2135,2135,2135,2135,0
|
|
20240108,160100,21115820,2135,2135,2135,2135,0
|
|
20240108,160000,21115820,2135,2135,2135,2135,0
|
|
20240108,155900,21115820,2135,2135,2135,2135,0
|
|
20240108,155800,21115820,2135,2135,2135,2135,0
|
|
20240108,155700,21115820,2135,2135,2135,2135,0
|
|
20240108,155600,21115820,2135,2135,2135,2135,0
|
|
20240108,155500,21115820,2135,2135,2135,2135,0
|
|
20240108,155400,21115820,2135,2135,2135,2135,0
|
|
20240108,155300,21115820,2135,2135,2135,2135,0
|
|
20240108,155200,21115820,2135,2135,2135,2135,0
|
|
20240108,155100,21115820,2135,2135,2135,2135,0
|
|
20240108,155000,21115820,2135,2135,2135,2135,0
|
|
20240108,154900,21115820,2135,2135,2135,2135,0
|
|
20240108,154800,21115820,2135,2135,2135,2135,0
|
|
20240108,154700,21115820,2135,2135,2135,2135,0
|
|
20240108,154600,21115820,2135,2135,2135,2135,0
|
|
20240108,154500,21115820,2135,2135,2135,2135,0
|
|
20240108,154400,21115820,2135,2135,2135,2135,0
|
|
20240108,154300,21115820,2135,2135,2135,2135,0
|
|
20240108,154200,21115820,2135,2135,2135,2135,0
|
|
20240108,154100,21115820,2135,2135,2135,2135,0
|
|
20240108,154000,21115820,2135,2135,2135,2135,0
|
|
20240108,153900,21115820,2135,2135,2135,2135,509
|
|
20240108,153800,21115820,2135,2135,2135,2135,0
|
|
20240108,153700,21115820,2135,2135,2135,2135,0
|
|
20240108,153600,21115820,2135,2135,2135,2135,0
|
|
20240108,153500,21115820,2135,2135,2135,2135,0
|
|
20240108,153400,21115820,2135,2135,2135,2135,0
|
|
20240108,153300,21115820,2135,2135,2135,2135,0
|
|
20240108,153200,21115820,2135,2135,2135,2135,0
|
|
20240108,153100,21115820,2135,2135,2135,2135,0
|
|
20240108,153000,21115820,2135,2135,2135,2135,509
|
|
20240108,152900,20029105,2140,2140,2140,2140,0
|
|
20240108,152800,20029105,2140,2140,2140,2140,0
|
|
20240108,152700,20029105,2140,2140,2140,2140,0
|
|
20240108,152600,20029105,2140,2140,2140,2140,0
|
|
20240108,152500,20029105,2140,2140,2140,2140,0
|
|
20240108,152400,20029105,2140,2140,2140,2140,0
|
|
20240108,152300,20029105,2140,2140,2140,2140,0
|
|
20240108,152200,20029105,2140,2140,2140,2140,0
|
|
20240108,152100,20029105,2140,2140,2140,2140,0
|
|
20240108,152000,20029105,2140,2140,2140,2140,0
|
|
20240108,151900,20029105,2140,2140,2140,2140,0
|
|
20240108,151800,20029105,2140,2140,2140,2140,0
|
|
20240108,151700,20029105,2140,2140,2140,2140,0
|
|
20240108,151600,20029105,2140,2140,2140,2140,0
|
|
20240108,151500,20029105,2140,2140,2140,2140,0
|
|
20240108,151400,20029105,2140,2140,2140,2140,0
|
|
20240108,151300,20029105,2140,2140,2140,2140,0
|
|
20240108,151200,20029105,2140,2140,2140,2140,0
|
|
20240108,151100,20029105,2140,2140,2140,2140,0
|
|
20240108,151000,20029105,2140,2140,2140,2140,0
|
|
20240108,150900,20029105,2140,2140,2140,2140,0
|
|
20240108,150800,20029105,2140,2140,2140,2140,0
|
|
20240108,150700,20029105,2140,2140,2140,2140,0
|
|
20240108,150600,20029105,2140,2140,2140,2140,0
|
|
20240108,150500,20029105,2140,2140,2140,2140,0
|
|
20240108,150400,20029105,2140,2140,2140,2140,0
|
|
20240108,150300,20029105,2140,2140,2140,2140,0
|
|
20240108,150200,20029105,2140,2140,2140,2140,0
|
|
20240108,150100,20029105,2140,2140,2140,2140,0
|
|
20240108,150000,20029105,2140,2140,2140,2140,0
|
|
20240108,145900,20029105,2140,2140,2140,2140,0
|
|
20240108,145800,20029105,2140,2125,2140,2125,104
|
|
20240108,145700,19807845,2115,2115,2115,2115,0
|
|
20240108,145600,19807845,2115,2115,2115,2115,0
|
|
20240108,145500,19807845,2115,2115,2115,2115,0
|
|
20240108,145400,19807845,2115,2120,2120,2115,1000
|
|
20240108,145300,17691825,2125,2125,2125,2125,0
|
|
20240108,145200,17691825,2125,2125,2125,2125,400
|
|
20240108,145100,16841825,2120,2120,2120,2120,0
|
|
20240108,145000,16841825,2120,2120,2120,2120,0
|
|
20240108,144900,16841825,2120,2120,2120,2120,0
|
|
20240108,144800,16841825,2120,2120,2120,2120,8
|
|
20240108,144700,16824865,2125,2125,2125,2125,0
|
|
20240108,144600,16824865,2125,2125,2125,2125,0
|
|
20240108,144500,16824865,2125,2125,2125,2125,0
|
|
20240108,144400,16824865,2125,2125,2125,2125,0
|
|
20240108,144300,16824865,2125,2125,2125,2125,0
|
|
20240108,144200,16824865,2125,2125,2125,2125,0
|
|
20240108,144100,16824865,2125,2125,2125,2125,0
|
|
20240108,144000,16824865,2125,2125,2125,2125,0
|
|
20240108,143900,16824865,2125,2125,2125,2125,0
|
|
20240108,143800,16824865,2125,2125,2125,2125,8
|
|
20240108,143700,16807865,2125,2125,2125,2125,0
|
|
20240108,143600,16807865,2125,2125,2125,2125,0
|
|
20240108,143500,16807865,2125,2125,2125,2125,0
|
|
20240108,143400,16807865,2125,2125,2125,2125,0
|
|
20240108,143300,16807865,2125,2125,2125,2125,0
|
|
20240108,143200,16807865,2125,2125,2125,2125,0
|
|
20240108,143100,16807865,2125,2125,2125,2125,0
|
|
20240108,143000,16807865,2125,2125,2125,2125,0
|
|
20240108,142900,16807865,2125,2125,2125,2125,0
|
|
20240108,142800,16807865,2125,2125,2125,2125,0
|
|
20240108,142700,16807865,2125,2125,2125,2125,0
|
|
20240108,142600,16807865,2125,2125,2125,2125,19
|
|
20240108,142500,16767490,2125,2125,2125,2125,0
|
|
20240108,142400,16767490,2125,2125,2125,2125,0
|
|
20240108,142300,16767490,2125,2125,2125,2125,0
|
|
20240108,142200,16767490,2125,2125,2125,2125,0
|
|
20240108,142100,16767490,2125,2125,2125,2125,0
|
|
20240108,142000,16767490,2125,2125,2125,2125,5
|
|
20240108,141900,16756865,2125,2125,2125,2125,0
|
|
20240108,141800,16756865,2125,2125,2125,2125,0
|
|
20240108,141700,16756865,2125,2125,2125,2125,0
|
|
20240108,141600,16756865,2125,2125,2125,2125,0
|
|
20240108,141500,16756865,2125,2125,2125,2125,57
|
|
20240108,141400,16635740,2125,2125,2125,2125,0
|
|
20240108,141300,16635740,2125,2125,2125,2125,0
|
|
20240108,141200,16635740,2125,2125,2125,2125,0
|
|
20240108,141100,16635740,2125,2125,2125,2125,0
|
|
20240108,141000,16635740,2125,2125,2125,2125,0
|
|
20240108,140900,16635740,2125,2125,2125,2125,0
|
|
20240108,140800,16635740,2125,2125,2125,2125,0
|
|
20240108,140700,16635740,2125,2125,2125,2125,0
|
|
20240108,140600,16635740,2125,2125,2125,2125,0
|
|
20240108,140500,16635740,2125,2125,2125,2125,0
|
|
20240108,140400,16635740,2125,2125,2125,2125,0
|
|
20240108,140300,16635740,2125,2125,2125,2125,0
|
|
20240108,140200,16635740,2125,2125,2125,2125,0
|
|
20240108,140100,16635740,2125,2125,2125,2125,0
|
|
20240108,140000,16635740,2125,2125,2125,2125,0
|
|
20240108,135900,16635740,2125,2125,2125,2125,443
|
|
20240108,135800,15694365,2120,2120,2120,2120,5
|
|
20240108,135700,15683765,2120,2120,2120,2120,0
|
|
20240108,135600,15683765,2120,2120,2120,2120,0
|
|
20240108,135500,15683765,2120,2120,2120,2120,0
|
|
20240108,135400,15683765,2120,2120,2120,2120,0
|
|
20240108,135300,15683765,2120,2120,2120,2120,0
|
|
20240108,135200,15683765,2120,2120,2120,2120,0
|
|
20240108,135100,15683765,2120,2120,2120,2120,0
|
|
20240108,135000,15683765,2120,2120,2120,2120,0
|
|
20240108,134900,15683765,2120,2120,2120,2120,0
|
|
20240108,134800,15683765,2120,2120,2120,2120,0
|
|
20240108,134700,15683765,2120,2120,2120,2120,0
|
|
20240108,134600,15683765,2120,2120,2120,2120,1
|
|
20240108,134500,15681645,2120,2120,2120,2120,0
|
|
20240108,134400,15681645,2120,2120,2120,2120,0
|
|
20240108,134300,15681645,2120,2120,2120,2120,0
|
|
20240108,134200,15681645,2120,2120,2120,2120,0
|
|
20240108,134100,15681645,2120,2120,2120,2120,0
|
|
20240108,134000,15681645,2120,2120,2120,2120,182
|
|
20240108,133900,15295805,2120,2120,2120,2120,0
|
|
20240108,133800,15295805,2120,2120,2120,2120,0
|
|
20240108,133700,15295805,2120,2120,2120,2120,0
|
|
20240108,133600,15295805,2120,2120,2120,2120,500
|
|
20240108,133500,14235805,2125,2125,2125,2125,0
|
|
20240108,133400,14235805,2125,2125,2125,2125,0
|
|
20240108,133300,14235805,2125,2125,2125,2125,10
|
|
20240108,133200,14214555,2125,2125,2125,2125,10
|
|
20240108,133100,14193305,2125,2125,2125,2125,0
|
|
20240108,133000,14193305,2125,2125,2125,2125,0
|
|
20240108,132900,14193305,2125,2125,2125,2125,0
|
|
20240108,132800,14193305,2125,2125,2125,2125,0
|
|
20240108,132700,14193305,2125,2125,2125,2125,0
|
|
20240108,132600,14193305,2125,2125,2125,2125,0
|
|
20240108,132500,14193305,2125,2125,2125,2125,50
|
|
20240108,132400,14087055,2120,2120,2120,2120,0
|
|
20240108,132300,14087055,2120,2120,2120,2120,0
|
|
20240108,132200,14087055,2120,2120,2120,2120,30
|
|
20240108,132100,14023455,2120,2120,2120,2120,0
|
|
20240108,132000,14023455,2120,2120,2120,2120,0
|
|
20240108,131900,14023455,2120,2120,2120,2120,75
|
|
20240108,131800,13864455,2125,2125,2125,2125,0
|
|
20240108,131700,13864455,2125,2125,2125,2125,0
|
|
20240108,131600,13864455,2125,2125,2125,2125,0
|
|
20240108,131500,13864455,2125,2125,2125,2125,1001
|
|
20240108,131400,11737330,2125,2125,2125,2125,0
|
|
20240108,131300,11737330,2125,2125,2125,2125,0
|
|
20240108,131200,11737330,2125,2135,2135,2125,406
|
|
20240108,131100,10870580,2125,2125,2125,2125,93
|
|
20240108,131000,10672955,2125,2125,2125,2125,0
|
|
20240108,130900,10672955,2125,2125,2125,2125,0
|
|
20240108,130800,10672955,2125,2125,2125,2125,0
|
|
20240108,130700,10672955,2125,2125,2125,2125,0
|
|
20240108,130600,10672955,2125,2125,2125,2125,0
|
|
20240108,130500,10672955,2125,2125,2125,2125,0
|
|
20240108,130400,10672955,2125,2125,2125,2125,8
|
|
20240108,130300,10655955,2125,2125,2125,2125,250
|
|
20240108,130200,10124705,2135,2135,2135,2135,0
|
|
20240108,130100,10124705,2135,2135,2135,2135,0
|
|
20240108,130000,10124705,2135,2135,2135,2135,0
|
|
20240108,125900,10124705,2135,2135,2135,2135,0
|
|
20240108,125800,10124705,2135,2135,2135,2135,0
|
|
20240108,125700,10124705,2135,2135,2135,2135,0
|
|
20240108,125600,10124705,2135,2135,2135,2135,0
|
|
20240108,125500,10124705,2135,2135,2135,2135,0
|
|
20240108,125400,10124705,2135,2135,2135,2135,0
|
|
20240108,125300,10124705,2135,2135,2135,2135,0
|
|
20240108,125200,10124705,2135,2135,2135,2135,0
|
|
20240108,125100,10124705,2135,2135,2135,2135,0
|
|
20240108,125000,10124705,2135,2135,2135,2135,0
|
|
20240108,124900,10124705,2135,2135,2135,2135,0
|
|
20240108,124800,10124705,2135,2135,2135,2135,0
|
|
20240108,124700,10124705,2135,2135,2135,2135,0
|
|
20240108,124600,10124705,2135,2135,2135,2135,0
|
|
20240108,124500,10124705,2135,2135,2135,2135,0
|
|
20240108,124400,10124705,2135,2135,2135,2135,0
|
|
20240108,124300,10124705,2135,2135,2135,2135,0
|
|
20240108,124200,10124705,2135,2135,2135,2135,0
|
|
20240108,124100,10124705,2135,2135,2135,2135,0
|
|
20240108,124000,10124705,2135,2135,2135,2135,0
|
|
20240108,123900,10124705,2135,2135,2135,2135,0
|
|
20240108,123800,10124705,2135,2135,2135,2135,0
|
|
20240108,123700,10124705,2135,2135,2135,2135,0
|
|
20240108,123600,10124705,2135,2135,2135,2135,0
|
|
20240108,123500,10124705,2135,2135,2135,2135,0
|
|
20240108,123400,10124705,2135,2135,2135,2135,0
|
|
20240108,123300,10124705,2135,2135,2135,2135,0
|
|
20240108,123200,10124705,2135,2135,2135,2135,0
|
|
20240108,123100,10124705,2135,2135,2135,2135,50
|
|
20240108,123000,10017955,2125,2125,2125,2125,0
|
|
20240108,122900,10017955,2125,2125,2125,2125,0
|
|
20240108,122800,10017955,2125,2125,2125,2125,0
|
|
20240108,122700,10017955,2125,2125,2125,2125,2
|
|
20240108,122600,10013705,2125,2125,2125,2125,0
|
|
20240108,122500,10013705,2125,2125,2125,2125,0
|
|
20240108,122400,10013705,2125,2125,2125,2125,0
|
|
20240108,122300,10013705,2125,2125,2125,2125,0
|
|
20240108,122200,10013705,2125,2125,2125,2125,0
|
|
20240108,122100,10013705,2125,2125,2125,2125,0
|
|
20240108,122000,10013705,2125,2125,2125,2125,0
|
|
20240108,121900,10013705,2125,2125,2125,2125,0
|
|
20240108,121800,10013705,2125,2125,2125,2125,0
|
|
20240108,121700,10013705,2125,2125,2125,2125,2
|
|
20240108,121600,10009455,2125,2125,2125,2125,0
|
|
20240108,121500,10009455,2125,2125,2125,2125,0
|
|
20240108,121400,10009455,2125,2125,2125,2125,0
|
|
20240108,121300,10009455,2125,2125,2125,2125,0
|
|
20240108,121200,10009455,2125,2125,2125,2125,1
|
|
20240108,121100,10007330,2125,2125,2125,2125,1
|
|
20240108,121000,10005205,2125,2130,2130,2125,51
|
|
20240108,120900,9896580,2125,2125,2125,2125,0
|
|
20240108,120800,9896580,2125,2125,2125,2125,0
|
|
20240108,120700,9896580,2125,2125,2125,2125,25
|
|
20240108,120600,9843455,2140,2140,2140,2140,0
|
|
20240108,120500,9843455,2140,2140,2140,2140,0
|
|
20240108,120400,9843455,2140,2140,2140,2140,0
|
|
20240108,120300,9843455,2140,2140,2140,2140,0
|
|
20240108,120200,9843455,2140,2140,2140,2140,0
|
|
20240108,120100,9843455,2140,2140,2140,2140,0
|
|
20240108,120000,9843455,2140,2140,2140,2140,0
|
|
20240108,115900,9843455,2140,2140,2140,2140,0
|
|
20240108,115800,9843455,2140,2140,2140,2140,0
|
|
20240108,115700,9843455,2140,2140,2140,2140,0
|
|
20240108,115600,9843455,2140,2140,2140,2140,0
|
|
20240108,115500,9843455,2140,2140,2140,2140,0
|
|
20240108,115400,9843455,2140,2140,2140,2140,0
|
|
20240108,115300,9843455,2140,2140,2140,2140,0
|
|
20240108,115200,9843455,2140,2140,2140,2140,0
|
|
20240108,115100,9843455,2140,2140,2140,2140,0
|
|
20240108,115000,9843455,2140,2140,2140,2140,0
|
|
20240108,114900,9843455,2140,2140,2140,2140,0
|
|
20240108,114800,9843455,2140,2140,2140,2140,0
|
|
20240108,114700,9843455,2140,2140,2140,2140,0
|
|
20240108,114600,9843455,2140,2140,2140,2140,0
|
|
20240108,114500,9843455,2140,2140,2140,2140,0
|
|
20240108,114400,9843455,2140,2140,2140,2140,0
|
|
20240108,114300,9843455,2140,2140,2140,2140,0
|
|
20240108,114200,9843455,2140,2140,2140,2140,0
|
|
20240108,114100,9843455,2140,2140,2140,2140,0
|
|
20240108,114000,9843455,2140,2140,2140,2140,0
|
|
20240108,113900,9843455,2140,2140,2140,2140,0
|
|
20240108,113800,9843455,2140,2140,2140,2140,0
|
|
20240108,113700,9843455,2140,2140,2140,2140,0
|
|
20240108,113600,9843455,2140,2140,2140,2140,0
|
|
20240108,113500,9843455,2140,2140,2140,2140,0
|
|
20240108,113400,9843455,2140,2140,2140,2140,0
|
|
20240108,113300,9843455,2140,2140,2140,2140,0
|
|
20240108,113200,9843455,2140,2140,2140,2140,0
|
|
20240108,113100,9843455,2140,2140,2140,2140,0
|
|
20240108,113000,9843455,2140,2120,2140,2120,302
|
|
20240108,112900,9201440,2120,2120,2120,2120,0
|
|
20240108,112800,9201440,2120,2120,2120,2120,0
|
|
20240108,112700,9201440,2120,2120,2120,2120,0
|
|
20240108,112600,9201440,2120,2120,2120,2120,0
|
|
20240108,112500,9201440,2120,2120,2120,2120,0
|
|
20240108,112400,9201440,2120,2120,2120,2120,53
|
|
20240108,112300,9089080,2120,2120,2120,2120,0
|
|
20240108,112200,9089080,2120,2120,2120,2120,0
|
|
20240108,112100,9089080,2120,2120,2120,2120,0
|
|
20240108,112000,9089080,2120,2120,2120,2120,0
|
|
20240108,111900,9089080,2120,2120,2120,2120,0
|
|
20240108,111800,9089080,2120,2120,2120,2120,0
|
|
20240108,111700,9089080,2120,2120,2120,2120,0
|
|
20240108,111600,9089080,2120,2120,2120,2120,0
|
|
20240108,111500,9089080,2120,2120,2120,2120,0
|
|
20240108,111400,9089080,2120,2120,2120,2120,0
|
|
20240108,111300,9089080,2120,2120,2120,2120,0
|
|
20240108,111200,9089080,2120,2120,2120,2120,0
|
|
20240108,111100,9089080,2120,2120,2120,2120,0
|
|
20240108,111000,9089080,2120,2120,2120,2120,2
|
|
20240108,110900,9084840,2120,2120,2120,2120,6
|
|
20240108,110800,9072120,2120,2120,2120,2120,71
|
|
20240108,110700,8921600,2120,2120,2120,2120,100
|
|
20240108,110600,8709600,2125,2125,2125,2125,0
|
|
20240108,110500,8709600,2125,2125,2125,2125,0
|
|
20240108,110400,8709600,2125,2125,2125,2125,0
|
|
20240108,110300,8709600,2125,2125,2125,2125,0
|
|
20240108,110200,8709600,2125,2125,2125,2125,0
|
|
20240108,110100,8709600,2125,2125,2125,2125,4
|
|
20240108,110000,8701100,2120,2120,2120,2120,0
|
|
20240108,105900,8701100,2120,2120,2120,2120,0
|
|
20240108,105800,8701100,2120,2120,2120,2120,0
|
|
20240108,105700,8701100,2120,2120,2120,2120,10
|
|
20240108,105600,8679900,2115,2115,2115,2115,0
|
|
20240108,105500,8679900,2115,2115,2115,2115,0
|
|
20240108,105400,8679900,2115,2115,2115,2115,0
|
|
20240108,105300,8679900,2115,2115,2115,2115,0
|
|
20240108,105200,8679900,2115,2115,2115,2115,0
|
|
20240108,105100,8679900,2115,2115,2115,2115,0
|
|
20240108,105000,8679900,2115,2115,2115,2115,1
|
|
20240108,104900,8677785,2120,2120,2120,2120,0
|
|
20240108,104800,8677785,2120,2120,2120,2120,0
|
|
20240108,104700,8677785,2120,2120,2120,2120,0
|
|
20240108,104600,8677785,2120,2120,2120,2120,0
|
|
20240108,104500,8677785,2120,2120,2120,2120,1
|
|
20240108,104400,8675665,2110,2110,2110,2110,0
|
|
20240108,104300,8675665,2110,2110,2110,2110,165
|
|
20240108,104200,8327515,2110,2110,2110,2110,0
|
|
20240108,104100,8327515,2110,2110,2110,2110,0
|
|
20240108,104000,8327515,2110,2110,2110,2110,542
|
|
20240108,103900,7183895,2110,2110,2110,2110,0
|
|
20240108,103800,7183895,2110,2110,2110,2110,0
|
|
20240108,103700,7183895,2110,2110,2110,2110,0
|
|
20240108,103600,7183895,2110,2110,2110,2110,0
|
|
20240108,103500,7183895,2110,2110,2110,2110,0
|
|
20240108,103400,7183895,2110,2110,2110,2110,100
|
|
20240108,103300,6972895,2110,2110,2110,2110,0
|
|
20240108,103200,6972895,2110,2115,2115,2110,851
|
|
20240108,103100,5176935,2120,2120,2120,2120,0
|
|
20240108,103000,5176935,2120,2120,2120,2120,0
|
|
20240108,102900,5176935,2120,2120,2120,2120,4
|
|
20240108,102800,5168455,2110,2110,2110,2110,0
|
|
20240108,102700,5168455,2110,2110,2110,2110,10
|
|
20240108,102600,5147355,2120,2120,2120,2120,53
|
|
20240108,102500,5034995,2120,2120,2120,2120,0
|
|
20240108,102400,5034995,2120,2120,2120,2120,53
|
|
20240108,102300,4922635,2110,2120,2120,2110,34
|
|
20240108,102200,4850855,2105,2105,2105,2105,0
|
|
20240108,102100,4850855,2105,2105,2105,2105,0
|
|
20240108,102000,4850855,2105,2105,2105,2105,0
|
|
20240108,101900,4850855,2105,2105,2105,2105,0
|
|
20240108,101800,4850855,2105,2105,2105,2105,0
|
|
20240108,101700,4850855,2105,2105,2105,2105,0
|
|
20240108,101600,4850855,2105,2105,2105,2105,0
|
|
20240108,101500,4850855,2105,2105,2105,2105,0
|
|
20240108,101400,4850855,2105,2105,2105,2105,0
|
|
20240108,101300,4850855,2105,2115,2125,2105,253
|
|
20240108,101200,4317655,2130,2130,2130,2130,0
|
|
20240108,101100,4317655,2130,2125,2130,2110,1242
|
|
20240108,101000,1683365,2125,2125,2125,2125,150
|
|
20240108,100900,1364615,2130,2130,2130,2130,0
|
|
20240108,100800,1364615,2130,2130,2130,2130,0
|
|
20240108,100700,1364615,2130,2130,2130,2130,0
|
|
20240108,100600,1364615,2130,2130,2130,2130,0
|
|
20240108,100500,1364615,2130,2130,2130,2130,0
|
|
20240108,100400,1364615,2130,2130,2130,2130,0
|
|
20240108,100300,1364615,2130,2130,2130,2130,0
|
|
20240108,100200,1364615,2130,2130,2130,2130,0
|
|
20240108,100100,1364615,2130,2130,2130,2130,0
|
|
20240108,100000,1364615,2130,2130,2130,2130,0
|
|
20240108,095900,1364615,2130,2130,2130,2130,5
|
|
20240108,095800,1353965,2130,2130,2130,2130,0
|
|
20240108,095700,1353965,2130,2130,2130,2130,0
|
|
20240108,095600,1353965,2130,2130,2130,2130,1
|
|
20240108,095500,1351835,2130,2130,2130,2130,0
|
|
20240108,095400,1351835,2130,2130,2130,2130,0
|
|
20240108,095300,1351835,2130,2130,2130,2130,0
|
|
20240108,095200,1351835,2130,2130,2130,2130,0
|
|
20240108,095100,1351835,2130,2130,2130,2130,0
|
|
20240108,095000,1351835,2130,2130,2130,2130,0
|
|
20240108,094900,1351835,2130,2130,2130,2130,130
|
|
20240108,094800,1074935,2130,2130,2130,2130,2
|
|
20240108,094700,1070675,2140,2140,2140,2140,0
|
|
20240108,094600,1070675,2140,2140,2140,2140,0
|
|
20240108,094500,1070675,2140,2140,2140,2140,15
|
|
20240108,094400,1038575,2140,2140,2140,2140,0
|
|
20240108,094300,1038575,2140,2140,2140,2130,114
|
|
20240108,094200,795715,2140,2140,2140,2140,0
|
|
20240108,094100,795715,2140,2140,2140,2140,0
|
|
20240108,094000,795715,2140,2140,2140,2140,0
|
|
20240108,093900,795715,2140,2140,2140,2140,0
|
|
20240108,093800,795715,2140,2140,2140,2140,7
|
|
20240108,093700,780735,2140,2140,2140,2140,0
|
|
20240108,093600,780735,2140,2140,2140,2140,0
|
|
20240108,093500,780735,2140,2140,2140,2140,0
|
|
20240108,093400,780735,2140,2140,2140,2140,3
|
|
20240108,093300,774315,2140,2140,2140,2140,0
|
|
20240108,093200,774315,2140,2140,2140,2140,10
|
|
20240108,093100,752915,2145,2145,2145,2145,0
|
|
20240108,093000,752915,2145,2145,2145,2145,0
|
|
20240108,092900,752915,2145,2145,2145,2145,0
|
|
20240108,092800,752915,2145,2145,2145,2145,0
|
|
20240108,092700,752915,2145,2145,2145,2145,0
|
|
20240108,092600,752915,2145,2145,2145,2145,0
|
|
20240108,092500,752915,2145,2145,2145,2145,0
|
|
20240108,092400,752915,2145,2145,2145,2145,0
|
|
20240108,092300,752915,2145,2145,2145,2145,0
|
|
20240108,092200,752915,2145,2145,2145,2145,0
|
|
20240108,092100,752915,2145,2145,2145,2145,0
|
|
20240108,092000,752915,2145,2145,2145,2145,0
|
|
20240108,091900,752915,2145,2145,2145,2145,0
|
|
20240108,091800,752915,2145,2145,2145,2145,0
|
|
20240108,091700,752915,2145,2145,2145,2145,0
|
|
20240108,091600,752915,2145,2145,2145,2145,0
|
|
20240108,091500,752915,2145,2145,2145,2145,100
|
|
20240108,091400,538415,2145,2145,2145,2145,1
|
|
20240108,091300,536270,2145,2145,2145,2145,0
|
|
20240108,091200,536270,2145,2145,2145,2145,0
|
|
20240108,091100,536270,2145,2145,2145,2145,100
|
|
20240108,091000,321770,2145,2145,2145,2145,0
|
|
20240108,090900,321770,2145,2145,2145,2145,96
|
|
20240108,090800,115850,2145,2145,2145,2145,0
|
|
20240108,090700,115850,2145,2145,2145,2145,0
|
|
20240108,090600,115850,2145,2145,2145,2145,0
|
|
20240108,090500,115850,2145,2145,2145,2145,0
|
|
20240108,090400,115850,2145,2145,2145,2145,0
|
|
20240108,090300,115850,2145,2145,2145,2145,0
|
|
20240108,090200,115850,2145,2145,2145,2145,0
|
|
20240108,090100,115850,2145,2145,2145,2145,0
|
|
20240108,090000,115850,2145,2150,2150,2145,54
|