612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190900,21841385,2150,2150,2150,2150,351
|
|
20240109,190800,21841385,2150,2150,2150,2150,0
|
|
20240109,190700,21841385,2150,2150,2150,2150,0
|
|
20240109,190600,21841385,2150,2150,2150,2150,0
|
|
20240109,190500,21841385,2150,2150,2150,2150,0
|
|
20240109,190400,21841385,2150,2150,2150,2150,0
|
|
20240109,190300,21841385,2150,2150,2150,2150,0
|
|
20240109,190200,21841385,2150,2150,2150,2150,0
|
|
20240109,190100,21841385,2150,2150,2150,2150,0
|
|
20240109,190000,21841385,2150,2150,2150,2150,0
|
|
20240109,185900,21841385,2150,2150,2150,2150,0
|
|
20240109,185800,21841385,2150,2150,2150,2150,0
|
|
20240109,185700,21841385,2150,2150,2150,2150,0
|
|
20240109,185600,21841385,2150,2150,2150,2150,0
|
|
20240109,185500,21841385,2150,2150,2150,2150,0
|
|
20240109,185400,21841385,2150,2150,2150,2150,0
|
|
20240109,185300,21841385,2150,2150,2150,2150,0
|
|
20240109,185200,21841385,2150,2150,2150,2150,0
|
|
20240109,185100,21841385,2150,2150,2150,2150,0
|
|
20240109,185000,21841385,2150,2150,2150,2150,0
|
|
20240109,184900,21841385,2150,2150,2150,2150,0
|
|
20240109,184800,21841385,2150,2150,2150,2150,0
|
|
20240109,184700,21841385,2150,2150,2150,2150,0
|
|
20240109,184600,21841385,2150,2150,2150,2150,0
|
|
20240109,184500,21841385,2150,2150,2150,2150,0
|
|
20240109,184400,21841385,2150,2150,2150,2150,0
|
|
20240109,184300,21841385,2150,2150,2150,2150,0
|
|
20240109,184200,21841385,2150,2150,2150,2150,0
|
|
20240109,184100,21841385,2150,2150,2150,2150,0
|
|
20240109,184000,21841385,2150,2150,2150,2150,0
|
|
20240109,183900,21841385,2150,2150,2150,2150,351
|
|
20240109,183800,21841385,2150,2150,2150,2150,0
|
|
20240109,183700,21841385,2150,2150,2150,2150,0
|
|
20240109,183600,21841385,2150,2150,2150,2150,0
|
|
20240109,183500,21841385,2150,2150,2150,2150,0
|
|
20240109,183400,21841385,2150,2150,2150,2150,0
|
|
20240109,183300,21841385,2150,2150,2150,2150,0
|
|
20240109,183200,21841385,2150,2150,2150,2150,0
|
|
20240109,183100,21841385,2150,2150,2150,2150,0
|
|
20240109,183000,21841385,2150,2150,2150,2150,0
|
|
20240109,182900,21841385,2150,2150,2150,2150,0
|
|
20240109,182800,21841385,2150,2150,2150,2150,0
|
|
20240109,182700,21841385,2150,2150,2150,2150,0
|
|
20240109,182600,21841385,2150,2150,2150,2150,0
|
|
20240109,182500,21841385,2150,2150,2150,2150,0
|
|
20240109,182400,21841385,2150,2150,2150,2150,0
|
|
20240109,182300,21841385,2150,2150,2150,2150,0
|
|
20240109,182200,21841385,2150,2150,2150,2150,0
|
|
20240109,182100,21841385,2150,2150,2150,2150,0
|
|
20240109,182000,21841385,2150,2150,2150,2150,0
|
|
20240109,181900,21841385,2150,2150,2150,2150,0
|
|
20240109,181800,21841385,2150,2150,2150,2150,0
|
|
20240109,181700,21841385,2150,2150,2150,2150,0
|
|
20240109,181600,21841385,2150,2150,2150,2150,0
|
|
20240109,181500,21841385,2150,2150,2150,2150,0
|
|
20240109,181400,21841385,2150,2150,2150,2150,0
|
|
20240109,181300,21841385,2150,2150,2150,2150,0
|
|
20240109,181200,21841385,2150,2150,2150,2150,0
|
|
20240109,181100,21841385,2150,2150,2150,2150,0
|
|
20240109,181000,21841385,2150,2150,2150,2150,0
|
|
20240109,180900,21841385,2150,2150,2150,2150,351
|
|
20240109,180800,21841385,2150,2150,2150,2150,0
|
|
20240109,180700,21841385,2150,2150,2150,2150,0
|
|
20240109,180600,21841385,2150,2150,2150,2150,0
|
|
20240109,180500,21841385,2150,2150,2150,2150,0
|
|
20240109,180400,21841385,2150,2150,2150,2150,0
|
|
20240109,180300,21841385,2150,2150,2150,2150,0
|
|
20240109,180200,21841385,2150,2150,2150,2150,0
|
|
20240109,180100,21841385,2150,2150,2150,2150,0
|
|
20240109,180000,21841385,2150,2150,2150,2150,0
|
|
20240109,175900,21841385,2150,2150,2150,2150,0
|
|
20240109,175800,21841385,2150,2150,2150,2150,0
|
|
20240109,175700,21841385,2150,2150,2150,2150,0
|
|
20240109,175600,21841385,2150,2150,2150,2150,0
|
|
20240109,175500,21841385,2150,2150,2150,2150,0
|
|
20240109,175400,21841385,2150,2150,2150,2150,0
|
|
20240109,175300,21841385,2150,2150,2150,2150,0
|
|
20240109,175200,21841385,2150,2150,2150,2150,0
|
|
20240109,175100,21841385,2150,2150,2150,2150,0
|
|
20240109,175000,21841385,2150,2150,2150,2150,0
|
|
20240109,174900,21841385,2150,2150,2150,2150,0
|
|
20240109,174800,21841385,2150,2150,2150,2150,0
|
|
20240109,174700,21841385,2150,2150,2150,2150,0
|
|
20240109,174600,21841385,2150,2150,2150,2150,0
|
|
20240109,174500,21841385,2150,2150,2150,2150,0
|
|
20240109,174400,21841385,2150,2150,2150,2150,0
|
|
20240109,174300,21841385,2150,2150,2150,2150,0
|
|
20240109,174200,21841385,2150,2150,2150,2150,0
|
|
20240109,174100,21841385,2150,2150,2150,2150,0
|
|
20240109,174000,21841385,2150,2150,2150,2150,0
|
|
20240109,173900,21841385,2150,2150,2150,2150,351
|
|
20240109,173800,21841385,2150,2150,2150,2150,0
|
|
20240109,173700,21841385,2150,2150,2150,2150,0
|
|
20240109,173600,21841385,2150,2150,2150,2150,0
|
|
20240109,173500,21841385,2150,2150,2150,2150,0
|
|
20240109,173400,21841385,2150,2150,2150,2150,0
|
|
20240109,173300,21841385,2150,2150,2150,2150,0
|
|
20240109,173200,21841385,2150,2150,2150,2150,0
|
|
20240109,173100,21841385,2150,2150,2150,2150,0
|
|
20240109,173000,21841385,2150,2150,2150,2150,0
|
|
20240109,172900,21841385,2150,2150,2150,2150,0
|
|
20240109,172800,21841385,2150,2150,2150,2150,0
|
|
20240109,172700,21841385,2150,2150,2150,2150,0
|
|
20240109,172600,21841385,2150,2150,2150,2150,0
|
|
20240109,172500,21841385,2150,2150,2150,2150,0
|
|
20240109,172400,21841385,2150,2150,2150,2150,0
|
|
20240109,172300,21841385,2150,2150,2150,2150,0
|
|
20240109,172200,21841385,2150,2150,2150,2150,0
|
|
20240109,172100,21841385,2150,2150,2150,2150,0
|
|
20240109,172000,21841385,2150,2150,2150,2150,0
|
|
20240109,171900,21841385,2150,2150,2150,2150,0
|
|
20240109,171800,21841385,2150,2150,2150,2150,0
|
|
20240109,171700,21841385,2150,2150,2150,2150,0
|
|
20240109,171600,21841385,2150,2150,2150,2150,0
|
|
20240109,171500,21841385,2150,2150,2150,2150,0
|
|
20240109,171400,21841385,2150,2150,2150,2150,0
|
|
20240109,171300,21841385,2150,2150,2150,2150,0
|
|
20240109,171200,21841385,2150,2150,2150,2150,0
|
|
20240109,171100,21841385,2150,2150,2150,2150,0
|
|
20240109,171000,21841385,2150,2150,2150,2150,0
|
|
20240109,170900,21841385,2150,2150,2150,2150,351
|
|
20240109,170800,21841385,2150,2150,2150,2150,0
|
|
20240109,170700,21841385,2150,2150,2150,2150,0
|
|
20240109,170600,21841385,2150,2150,2150,2150,0
|
|
20240109,170500,21841385,2150,2150,2150,2150,0
|
|
20240109,170400,21841385,2150,2150,2150,2150,0
|
|
20240109,170300,21841385,2150,2150,2150,2150,0
|
|
20240109,170200,21841385,2150,2150,2150,2150,0
|
|
20240109,170100,21841385,2150,2150,2150,2150,0
|
|
20240109,170000,21841385,2150,2150,2150,2150,0
|
|
20240109,165900,21841385,2150,2150,2150,2150,0
|
|
20240109,165800,21841385,2150,2150,2150,2150,0
|
|
20240109,165700,21841385,2150,2150,2150,2150,0
|
|
20240109,165600,21841385,2150,2150,2150,2150,0
|
|
20240109,165500,21841385,2150,2150,2150,2150,0
|
|
20240109,165400,21841385,2150,2150,2150,2150,0
|
|
20240109,165300,21841385,2150,2150,2150,2150,0
|
|
20240109,165200,21841385,2150,2150,2150,2150,0
|
|
20240109,165100,21841385,2150,2150,2150,2150,0
|
|
20240109,165000,21841385,2150,2150,2150,2150,0
|
|
20240109,164900,21841385,2150,2150,2150,2150,0
|
|
20240109,164800,21841385,2150,2150,2150,2150,0
|
|
20240109,164700,21841385,2150,2150,2150,2150,0
|
|
20240109,164600,21841385,2150,2150,2150,2150,0
|
|
20240109,164500,21841385,2150,2150,2150,2150,0
|
|
20240109,164400,21841385,2150,2150,2150,2150,0
|
|
20240109,164300,21841385,2150,2150,2150,2150,0
|
|
20240109,164200,21841385,2150,2150,2150,2150,0
|
|
20240109,164100,21841385,2150,2150,2150,2150,0
|
|
20240109,164000,21841385,2150,2150,2150,2150,0
|
|
20240109,163900,21841385,2150,2150,2150,2150,351
|
|
20240109,163800,21841385,2150,2150,2150,2150,0
|
|
20240109,163700,21841385,2150,2150,2150,2150,0
|
|
20240109,163600,21841385,2150,2150,2150,2150,0
|
|
20240109,163500,21841385,2150,2150,2150,2150,0
|
|
20240109,163400,21841385,2150,2150,2150,2150,0
|
|
20240109,163300,21841385,2150,2150,2150,2150,0
|
|
20240109,163200,21841385,2150,2150,2150,2150,0
|
|
20240109,163100,21841385,2150,2150,2150,2150,0
|
|
20240109,163000,21841385,2150,2150,2150,2150,0
|
|
20240109,162900,21841385,2150,2150,2150,2150,0
|
|
20240109,162800,21841385,2150,2150,2150,2150,0
|
|
20240109,162700,21841385,2150,2150,2150,2150,0
|
|
20240109,162600,21841385,2150,2150,2150,2150,0
|
|
20240109,162500,21841385,2150,2150,2150,2150,0
|
|
20240109,162400,21841385,2150,2150,2150,2150,0
|
|
20240109,162300,21841385,2150,2150,2150,2150,0
|
|
20240109,162200,21841385,2150,2150,2150,2150,0
|
|
20240109,162100,21841385,2150,2150,2150,2150,0
|
|
20240109,162000,21841385,2150,2150,2150,2150,0
|
|
20240109,161900,21841385,2150,2150,2150,2150,0
|
|
20240109,161800,21841385,2150,2150,2150,2150,0
|
|
20240109,161700,21841385,2150,2150,2150,2150,0
|
|
20240109,161600,21841385,2150,2150,2150,2150,0
|
|
20240109,161500,21841385,2150,2150,2150,2150,0
|
|
20240109,161400,21841385,2150,2150,2150,2150,0
|
|
20240109,161300,21841385,2150,2150,2150,2150,0
|
|
20240109,161200,21841385,2150,2150,2150,2150,0
|
|
20240109,161100,21841385,2150,2150,2150,2150,0
|
|
20240109,161000,21841385,2150,2150,2150,2150,0
|
|
20240109,160900,21841385,2150,2150,2150,2150,351
|
|
20240109,160800,21841385,2150,2150,2150,2150,0
|
|
20240109,160700,21841385,2150,2150,2150,2150,0
|
|
20240109,160600,21841385,2150,2150,2150,2150,0
|
|
20240109,160500,21841385,2150,2150,2150,2150,0
|
|
20240109,160400,21841385,2150,2150,2150,2150,0
|
|
20240109,160300,21841385,2150,2150,2150,2150,0
|
|
20240109,160200,21841385,2150,2150,2150,2150,0
|
|
20240109,160100,21841385,2150,2150,2150,2150,0
|
|
20240109,160000,21841385,2150,2150,2150,2150,0
|
|
20240109,155900,21841385,2150,2150,2150,2150,0
|
|
20240109,155800,21841385,2150,2150,2150,2150,0
|
|
20240109,155700,21841385,2150,2150,2150,2150,0
|
|
20240109,155600,21841385,2150,2150,2150,2150,0
|
|
20240109,155500,21841385,2150,2150,2150,2150,0
|
|
20240109,155400,21841385,2150,2150,2150,2150,0
|
|
20240109,155300,21841385,2150,2150,2150,2150,0
|
|
20240109,155200,21841385,2150,2150,2150,2150,0
|
|
20240109,155100,21841385,2150,2150,2150,2150,0
|
|
20240109,155000,21841385,2150,2150,2150,2150,0
|
|
20240109,154900,21841385,2150,2150,2150,2150,0
|
|
20240109,154800,21841385,2150,2150,2150,2150,0
|
|
20240109,154700,21841385,2150,2150,2150,2150,0
|
|
20240109,154600,21841385,2150,2150,2150,2150,0
|
|
20240109,154500,21841385,2150,2150,2150,2150,0
|
|
20240109,154400,21841385,2150,2150,2150,2150,0
|
|
20240109,154300,21841385,2150,2150,2150,2150,0
|
|
20240109,154200,21841385,2150,2150,2150,2150,0
|
|
20240109,154100,21841385,2150,2150,2150,2150,0
|
|
20240109,154000,21841385,2150,2150,2150,2150,0
|
|
20240109,153900,21841385,2150,2150,2150,2150,351
|
|
20240109,153800,21841385,2150,2150,2150,2150,0
|
|
20240109,153700,21841385,2150,2150,2150,2150,0
|
|
20240109,153600,21841385,2150,2150,2150,2150,0
|
|
20240109,153500,21841385,2150,2150,2150,2150,0
|
|
20240109,153400,21841385,2150,2150,2150,2150,0
|
|
20240109,153300,21841385,2150,2150,2150,2150,0
|
|
20240109,153200,21841385,2150,2150,2150,2150,0
|
|
20240109,153100,21841385,2150,2150,2150,2150,0
|
|
20240109,153000,21841385,2150,2150,2150,2150,351
|
|
20240109,152900,21086735,2175,2175,2175,2175,0
|
|
20240109,152800,21086735,2175,2175,2175,2175,0
|
|
20240109,152700,21086735,2175,2175,2175,2175,0
|
|
20240109,152600,21086735,2175,2175,2175,2175,0
|
|
20240109,152500,21086735,2175,2175,2175,2175,0
|
|
20240109,152400,21086735,2175,2175,2175,2175,0
|
|
20240109,152300,21086735,2175,2175,2175,2175,0
|
|
20240109,152200,21086735,2175,2175,2175,2175,0
|
|
20240109,152100,21086735,2175,2175,2175,2175,0
|
|
20240109,152000,21086735,2175,2175,2175,2175,0
|
|
20240109,151900,21086735,2175,2175,2175,2175,0
|
|
20240109,151800,21086735,2175,2175,2175,2175,0
|
|
20240109,151700,21086735,2175,2175,2175,2175,0
|
|
20240109,151600,21086735,2175,2175,2175,2175,0
|
|
20240109,151500,21086735,2175,2175,2175,2175,0
|
|
20240109,151400,21086735,2175,2175,2175,2175,0
|
|
20240109,151300,21086735,2175,2160,2175,2160,537
|
|
20240109,151200,19923175,2160,2160,2160,2160,1
|
|
20240109,151100,19921015,2150,2150,2150,2150,2
|
|
20240109,151000,19916715,2160,2160,2160,2160,0
|
|
20240109,150900,19916715,2160,2160,2160,2160,0
|
|
20240109,150800,19916715,2160,2160,2160,2160,0
|
|
20240109,150700,19916715,2160,2160,2160,2160,0
|
|
20240109,150600,19916715,2160,2160,2160,2160,0
|
|
20240109,150500,19916715,2160,2150,2160,2150,85
|
|
20240109,150400,19733650,2150,2150,2150,2150,0
|
|
20240109,150300,19733650,2150,2150,2150,2150,0
|
|
20240109,150200,19733650,2150,2150,2150,2150,0
|
|
20240109,150100,19733650,2150,2150,2150,2150,0
|
|
20240109,150000,19733650,2150,2150,2150,2150,0
|
|
20240109,145900,19733650,2150,2150,2150,2150,0
|
|
20240109,145800,19733650,2150,2150,2150,2150,201
|
|
20240109,145700,19301500,2155,2155,2155,2155,0
|
|
20240109,145600,19301500,2155,2155,2155,2155,0
|
|
20240109,145500,19301500,2155,2155,2155,2155,0
|
|
20240109,145400,19301500,2155,2155,2155,2155,0
|
|
20240109,145300,19301500,2155,2155,2155,2155,1
|
|
20240109,145200,19299345,2150,2150,2150,2150,0
|
|
20240109,145100,19299345,2150,2150,2150,2150,0
|
|
20240109,145000,19299345,2150,2150,2150,2150,0
|
|
20240109,144900,19299345,2150,2150,2150,2150,0
|
|
20240109,144800,19299345,2150,2150,2150,2150,0
|
|
20240109,144700,19299345,2150,2150,2150,2150,0
|
|
20240109,144600,19299345,2150,2150,2150,2150,0
|
|
20240109,144500,19299345,2150,2150,2150,2150,0
|
|
20240109,144400,19299345,2150,2150,2150,2150,0
|
|
20240109,144300,19299345,2150,2150,2150,2150,0
|
|
20240109,144200,19299345,2150,2150,2150,2150,0
|
|
20240109,144100,19299345,2150,2150,2150,2150,0
|
|
20240109,144000,19299345,2150,2150,2150,2150,500
|
|
20240109,143900,18224345,2150,2150,2150,2150,0
|
|
20240109,143800,18224345,2150,2150,2150,2150,253
|
|
20240109,143700,17680395,2150,2150,2150,2150,1001
|
|
20240109,143600,15528245,2150,2150,2150,2150,157
|
|
20240109,143500,15190695,2155,2155,2155,2155,3
|
|
20240109,143400,15184230,2155,2155,2155,2155,0
|
|
20240109,143300,15184230,2155,2155,2155,2155,0
|
|
20240109,143200,15184230,2155,2155,2155,2155,0
|
|
20240109,143100,15184230,2155,2155,2155,2155,0
|
|
20240109,143000,15184230,2155,2155,2155,2155,0
|
|
20240109,142900,15184230,2155,2155,2155,2155,0
|
|
20240109,142800,15184230,2155,2155,2155,2155,0
|
|
20240109,142700,15184230,2155,2155,2155,2155,0
|
|
20240109,142600,15184230,2155,2155,2155,2155,0
|
|
20240109,142500,15184230,2155,2155,2155,2155,0
|
|
20240109,142400,15184230,2155,2155,2155,2155,100
|
|
20240109,142300,14968730,2155,2155,2155,2155,0
|
|
20240109,142200,14968730,2155,2155,2155,2155,307
|
|
20240109,142100,14307145,2155,2155,2155,2155,0
|
|
20240109,142000,14307145,2155,2155,2155,2155,1
|
|
20240109,141900,14304990,2155,2155,2155,2155,1
|
|
20240109,141800,14302835,2150,2150,2150,2150,0
|
|
20240109,141700,14302835,2150,2150,2150,2150,7
|
|
20240109,141600,14287785,2155,2155,2155,2155,0
|
|
20240109,141500,14287785,2155,2155,2155,2155,0
|
|
20240109,141400,14287785,2155,2155,2155,2155,0
|
|
20240109,141300,14287785,2155,2155,2155,2155,0
|
|
20240109,141200,14287785,2155,2155,2155,2155,0
|
|
20240109,141100,14287785,2155,2155,2155,2155,0
|
|
20240109,141000,14287785,2155,2155,2155,2155,0
|
|
20240109,140900,14287785,2155,2155,2155,2155,0
|
|
20240109,140800,14287785,2155,2155,2155,2155,0
|
|
20240109,140700,14287785,2155,2155,2155,2155,0
|
|
20240109,140600,14287785,2155,2155,2155,2155,0
|
|
20240109,140500,14287785,2155,2155,2155,2155,0
|
|
20240109,140400,14287785,2155,2155,2155,2155,0
|
|
20240109,140300,14287785,2155,2155,2155,2155,0
|
|
20240109,140200,14287785,2155,2155,2155,2155,0
|
|
20240109,140100,14287785,2155,2155,2155,2155,0
|
|
20240109,140000,14287785,2155,2155,2155,2155,0
|
|
20240109,135900,14287785,2155,2155,2155,2155,5
|
|
20240109,135800,14277010,2160,2160,2160,2160,0
|
|
20240109,135700,14277010,2160,2160,2160,2160,0
|
|
20240109,135600,14277010,2160,2160,2160,2160,0
|
|
20240109,135500,14277010,2160,2160,2160,2160,0
|
|
20240109,135400,14277010,2160,2155,2160,2155,20
|
|
20240109,135300,14233895,2145,2145,2145,2145,0
|
|
20240109,135200,14233895,2145,2145,2145,2145,0
|
|
20240109,135100,14233895,2145,2145,2145,2145,0
|
|
20240109,135000,14233895,2145,2145,2145,2145,1
|
|
20240109,134900,14231750,2155,2155,2155,2155,0
|
|
20240109,134800,14231750,2155,2155,2155,2155,0
|
|
20240109,134700,14231750,2155,2155,2155,2155,0
|
|
20240109,134600,14231750,2155,2155,2155,2155,0
|
|
20240109,134500,14231750,2155,2155,2155,2155,0
|
|
20240109,134400,14231750,2155,2155,2155,2155,0
|
|
20240109,134300,14231750,2155,2155,2155,2155,0
|
|
20240109,134200,14231750,2155,2155,2155,2155,35
|
|
20240109,134100,14156325,2150,2150,2150,2150,0
|
|
20240109,134000,14156325,2150,2150,2150,2150,0
|
|
20240109,133900,14156325,2150,2150,2150,2150,0
|
|
20240109,133800,14156325,2150,2150,2150,2150,0
|
|
20240109,133700,14156325,2150,2150,2150,2150,0
|
|
20240109,133600,14156325,2150,2150,2150,2150,0
|
|
20240109,133500,14156325,2150,2150,2150,2150,0
|
|
20240109,133400,14156325,2150,2150,2150,2150,0
|
|
20240109,133300,14156325,2150,2150,2150,2150,0
|
|
20240109,133200,14156325,2150,2150,2150,2150,0
|
|
20240109,133100,14156325,2150,2150,2150,2150,0
|
|
20240109,133000,14156325,2150,2150,2150,2150,0
|
|
20240109,132900,14156325,2150,2150,2150,2150,0
|
|
20240109,132800,14156325,2150,2150,2150,2150,0
|
|
20240109,132700,14156325,2150,2150,2150,2150,0
|
|
20240109,132600,14156325,2150,2150,2150,2150,18
|
|
20240109,132500,14117625,2140,2140,2140,2140,0
|
|
20240109,132400,14117625,2140,2140,2140,2140,0
|
|
20240109,132300,14117625,2140,2140,2140,2140,0
|
|
20240109,132200,14117625,2140,2140,2140,2140,0
|
|
20240109,132100,14117625,2140,2140,2140,2140,0
|
|
20240109,132000,14117625,2140,2140,2140,2140,0
|
|
20240109,131900,14117625,2140,2140,2140,2140,0
|
|
20240109,131800,14117625,2140,2140,2140,2140,3
|
|
20240109,131700,14111205,2155,2155,2155,2155,0
|
|
20240109,131600,14111205,2155,2155,2155,2155,0
|
|
20240109,131500,14111205,2155,2155,2155,2155,0
|
|
20240109,131400,14111205,2155,2155,2155,2155,0
|
|
20240109,131300,14111205,2155,2150,2155,2150,2
|
|
20240109,131200,14106900,2160,2160,2160,2160,0
|
|
20240109,131100,14106900,2160,2160,2160,2160,0
|
|
20240109,131000,14106900,2160,2160,2160,2160,0
|
|
20240109,130900,14106900,2160,2160,2160,2160,0
|
|
20240109,130800,14106900,2160,2160,2160,2160,0
|
|
20240109,130700,14106900,2160,2160,2160,2160,0
|
|
20240109,130600,14106900,2160,2160,2160,2160,0
|
|
20240109,130500,14106900,2160,2160,2160,2160,0
|
|
20240109,130400,14106900,2160,2160,2160,2160,0
|
|
20240109,130300,14106900,2160,2160,2160,2160,0
|
|
20240109,130200,14106900,2160,2160,2160,2160,0
|
|
20240109,130100,14106900,2160,2160,2160,2160,0
|
|
20240109,130000,14106900,2160,2160,2160,2160,0
|
|
20240109,125900,14106900,2160,2160,2160,2160,0
|
|
20240109,125800,14106900,2160,2145,2160,2145,1003
|
|
20240109,125700,11944750,2140,2140,2140,2140,0
|
|
20240109,125600,11944750,2140,2140,2140,2140,0
|
|
20240109,125500,11944750,2140,2140,2140,2140,0
|
|
20240109,125400,11944750,2140,2140,2140,2140,0
|
|
20240109,125300,11944750,2140,2140,2140,2140,0
|
|
20240109,125200,11944750,2140,2140,2140,2140,0
|
|
20240109,125100,11944750,2140,2140,2140,2140,0
|
|
20240109,125000,11944750,2140,2140,2140,2140,0
|
|
20240109,124900,11944750,2140,2140,2140,2140,0
|
|
20240109,124800,11944750,2140,2140,2140,2140,0
|
|
20240109,124700,11944750,2140,2140,2140,2140,0
|
|
20240109,124600,11944750,2140,2140,2140,2140,0
|
|
20240109,124500,11944750,2140,2140,2140,2140,0
|
|
20240109,124400,11944750,2140,2140,2140,2140,104
|
|
20240109,124300,11722190,2135,2135,2135,2135,0
|
|
20240109,124200,11722190,2135,2135,2135,2135,0
|
|
20240109,124100,11722190,2135,2135,2135,2135,0
|
|
20240109,124000,11722190,2135,2135,2135,2135,0
|
|
20240109,123900,11722190,2135,2135,2135,2135,0
|
|
20240109,123800,11722190,2135,2135,2135,2135,0
|
|
20240109,123700,11722190,2135,2135,2135,2135,0
|
|
20240109,123600,11722190,2135,2135,2135,2135,0
|
|
20240109,123500,11722190,2135,2135,2135,2135,0
|
|
20240109,123400,11722190,2135,2135,2135,2135,0
|
|
20240109,123300,11722190,2135,2135,2135,2135,0
|
|
20240109,123200,11722190,2135,2135,2135,2135,0
|
|
20240109,123100,11722190,2135,2135,2135,2135,0
|
|
20240109,123000,11722190,2135,2135,2135,2135,0
|
|
20240109,122900,11722190,2135,2135,2135,2135,0
|
|
20240109,122800,11722190,2135,2135,2135,2135,0
|
|
20240109,122700,11722190,2135,2135,2135,2135,0
|
|
20240109,122600,11722190,2135,2135,2135,2135,0
|
|
20240109,122500,11722190,2135,2135,2135,2135,0
|
|
20240109,122400,11722190,2135,2135,2135,2135,0
|
|
20240109,122300,11722190,2135,2135,2135,2135,0
|
|
20240109,122200,11722190,2135,2135,2135,2135,0
|
|
20240109,122100,11722190,2135,2135,2135,2135,0
|
|
20240109,122000,11722190,2135,2135,2135,2135,0
|
|
20240109,121900,11722190,2135,2135,2135,2135,0
|
|
20240109,121800,11722190,2135,2135,2135,2135,0
|
|
20240109,121700,11722190,2135,2135,2135,2135,0
|
|
20240109,121600,11722190,2135,2135,2135,2135,0
|
|
20240109,121500,11722190,2135,2135,2135,2135,0
|
|
20240109,121400,11722190,2135,2135,2135,2135,0
|
|
20240109,121300,11722190,2135,2135,2135,2135,0
|
|
20240109,121200,11722190,2135,2135,2135,2135,0
|
|
20240109,121100,11722190,2135,2135,2135,2135,0
|
|
20240109,121000,11722190,2135,2135,2135,2135,24
|
|
20240109,120900,11670950,2135,2135,2135,2135,5
|
|
20240109,120800,11660275,2135,2135,2135,2135,0
|
|
20240109,120700,11660275,2135,2135,2135,2135,0
|
|
20240109,120600,11660275,2135,2135,2135,2135,0
|
|
20240109,120500,11660275,2135,2135,2135,2135,0
|
|
20240109,120400,11660275,2135,2135,2135,2135,93
|
|
20240109,120300,11461720,2135,2135,2135,2135,0
|
|
20240109,120200,11461720,2135,2135,2135,2135,0
|
|
20240109,120100,11461720,2135,2135,2135,2135,0
|
|
20240109,120000,11461720,2135,2135,2135,2135,0
|
|
20240109,115900,11461720,2135,2135,2135,2135,0
|
|
20240109,115800,11461720,2135,2135,2135,2135,0
|
|
20240109,115700,11461720,2135,2135,2135,2135,0
|
|
20240109,115600,11461720,2135,2135,2135,2135,0
|
|
20240109,115500,11461720,2135,2135,2135,2135,0
|
|
20240109,115400,11461720,2135,2135,2135,2135,0
|
|
20240109,115300,11461720,2135,2135,2135,2135,0
|
|
20240109,115200,11461720,2135,2135,2135,2135,0
|
|
20240109,115100,11461720,2135,2135,2135,2135,0
|
|
20240109,115000,11461720,2135,2135,2135,2135,0
|
|
20240109,114900,11461720,2135,2135,2135,2135,0
|
|
20240109,114800,11461720,2135,2135,2135,2135,0
|
|
20240109,114700,11461720,2135,2135,2135,2135,0
|
|
20240109,114600,11461720,2135,2135,2135,2135,0
|
|
20240109,114500,11461720,2135,2135,2135,2135,0
|
|
20240109,114400,11461720,2135,2135,2135,2135,0
|
|
20240109,114300,11461720,2135,2135,2135,2135,0
|
|
20240109,114200,11461720,2135,2135,2135,2135,0
|
|
20240109,114100,11461720,2135,2135,2135,2135,0
|
|
20240109,114000,11461720,2135,2135,2135,2135,0
|
|
20240109,113900,11461720,2135,2135,2135,2135,0
|
|
20240109,113800,11461720,2135,2135,2135,2135,300
|
|
20240109,113700,10821220,2140,2140,2140,2140,0
|
|
20240109,113600,10821220,2140,2140,2140,2140,0
|
|
20240109,113500,10821220,2140,2140,2140,2140,0
|
|
20240109,113400,10821220,2140,2140,2140,2140,0
|
|
20240109,113300,10821220,2140,2140,2140,2140,0
|
|
20240109,113200,10821220,2140,2140,2140,2140,0
|
|
20240109,113100,10821220,2140,2140,2140,2140,0
|
|
20240109,113000,10821220,2140,2140,2140,2140,0
|
|
20240109,112900,10821220,2140,2140,2140,2140,0
|
|
20240109,112800,10821220,2140,2140,2140,2140,0
|
|
20240109,112700,10821220,2140,2140,2140,2140,0
|
|
20240109,112600,10821220,2140,2140,2140,2140,0
|
|
20240109,112500,10821220,2140,2140,2140,2140,0
|
|
20240109,112400,10821220,2140,2140,2140,2140,0
|
|
20240109,112300,10821220,2140,2140,2140,2140,0
|
|
20240109,112200,10821220,2140,2140,2140,2140,0
|
|
20240109,112100,10821220,2140,2140,2140,2140,0
|
|
20240109,112000,10821220,2140,2140,2140,2140,0
|
|
20240109,111900,10821220,2140,2140,2140,2140,0
|
|
20240109,111800,10821220,2140,2140,2140,2140,0
|
|
20240109,111700,10821220,2140,2140,2140,2140,0
|
|
20240109,111600,10821220,2140,2140,2140,2140,0
|
|
20240109,111500,10821220,2140,2140,2140,2140,0
|
|
20240109,111400,10821220,2140,2140,2140,2140,0
|
|
20240109,111300,10821220,2140,2140,2140,2140,0
|
|
20240109,111200,10821220,2140,2140,2140,2140,0
|
|
20240109,111100,10821220,2140,2140,2140,2140,0
|
|
20240109,111000,10821220,2140,2140,2140,2140,0
|
|
20240109,110900,10821220,2140,2140,2140,2140,0
|
|
20240109,110800,10821220,2140,2140,2140,2140,0
|
|
20240109,110700,10821220,2140,2140,2140,2140,0
|
|
20240109,110600,10821220,2140,2140,2140,2140,0
|
|
20240109,110500,10821220,2140,2140,2140,2140,0
|
|
20240109,110400,10821220,2140,2140,2140,2140,0
|
|
20240109,110300,10821220,2140,2140,2140,2140,2049
|
|
20240109,110200,6436360,2135,2135,2135,2135,0
|
|
20240109,110100,6436360,2135,2135,2135,2135,0
|
|
20240109,110000,6436360,2135,2135,2135,2135,0
|
|
20240109,105900,6436360,2135,2135,2135,2135,0
|
|
20240109,105800,6436360,2135,2135,2135,2135,0
|
|
20240109,105700,6436360,2135,2135,2135,2135,0
|
|
20240109,105600,6436360,2135,2135,2135,2135,0
|
|
20240109,105500,6436360,2135,2135,2135,2135,0
|
|
20240109,105400,6436360,2135,2135,2135,2135,0
|
|
20240109,105300,6436360,2135,2135,2135,2135,0
|
|
20240109,105200,6436360,2135,2135,2135,2135,0
|
|
20240109,105100,6436360,2135,2135,2135,2135,0
|
|
20240109,105000,6436360,2135,2135,2135,2135,0
|
|
20240109,104900,6436360,2135,2135,2135,2135,0
|
|
20240109,104800,6436360,2135,2135,2135,2135,0
|
|
20240109,104700,6436360,2135,2135,2135,2135,0
|
|
20240109,104600,6436360,2135,2135,2135,2135,0
|
|
20240109,104500,6436360,2135,2135,2135,2135,9
|
|
20240109,104400,6417145,2130,2130,2130,2130,0
|
|
20240109,104300,6417145,2130,2130,2130,2130,0
|
|
20240109,104200,6417145,2130,2130,2130,2130,206
|
|
20240109,104100,5978365,2130,2130,2130,2130,0
|
|
20240109,104000,5978365,2130,2135,2135,2130,271
|
|
20240109,103900,5400135,2130,2130,2130,2130,0
|
|
20240109,103800,5400135,2130,2130,2130,2130,0
|
|
20240109,103700,5400135,2130,2130,2130,2130,0
|
|
20240109,103600,5400135,2130,2130,2130,2130,0
|
|
20240109,103500,5400135,2130,2130,2130,2130,0
|
|
20240109,103400,5400135,2130,2130,2130,2130,0
|
|
20240109,103300,5400135,2130,2130,2130,2130,0
|
|
20240109,103200,5400135,2130,2130,2130,2130,0
|
|
20240109,103100,5400135,2130,2130,2130,2130,0
|
|
20240109,103000,5400135,2130,2130,2130,2130,0
|
|
20240109,102900,5400135,2130,2130,2130,2130,0
|
|
20240109,102800,5400135,2130,2130,2130,2130,1
|
|
20240109,102700,5398005,2130,2130,2130,2130,0
|
|
20240109,102600,5398005,2130,2130,2130,2130,0
|
|
20240109,102500,5398005,2130,2130,2130,2130,0
|
|
20240109,102400,5398005,2130,2130,2130,2130,0
|
|
20240109,102300,5398005,2130,2130,2130,2130,0
|
|
20240109,102200,5398005,2130,2130,2130,2130,393
|
|
20240109,102100,4560915,2130,2130,2130,2130,0
|
|
20240109,102000,4560915,2130,2130,2130,2130,0
|
|
20240109,101900,4560915,2130,2130,2130,2130,0
|
|
20240109,101800,4560915,2130,2130,2130,2130,0
|
|
20240109,101700,4560915,2130,2130,2130,2130,0
|
|
20240109,101600,4560915,2130,2130,2130,2130,130
|
|
20240109,101500,4284015,2130,2130,2130,2130,0
|
|
20240109,101400,4284015,2130,2130,2130,2130,0
|
|
20240109,101300,4284015,2130,2130,2130,2130,0
|
|
20240109,101200,4284015,2130,2135,2135,2130,1214
|
|
20240109,101100,1698170,2135,2135,2135,2135,0
|
|
20240109,101000,1698170,2135,2135,2135,2135,21
|
|
20240109,100900,1653335,2135,2135,2135,2135,10
|
|
20240109,100800,1631985,2135,2135,2135,2135,64
|
|
20240109,100700,1495345,2130,2130,2130,2130,188
|
|
20240109,100600,1094905,2130,2130,2130,2130,0
|
|
20240109,100500,1094905,2130,2135,2135,2130,121
|
|
20240109,100400,836575,2140,2140,2140,2140,0
|
|
20240109,100300,836575,2140,2140,2140,2140,0
|
|
20240109,100200,836575,2140,2140,2140,2140,0
|
|
20240109,100100,836575,2140,2140,2140,2140,11
|
|
20240109,100000,813035,2140,2140,2140,2140,0
|
|
20240109,095900,813035,2140,2140,2140,2140,0
|
|
20240109,095800,813035,2140,2140,2140,2140,170
|
|
20240109,095700,449235,2140,2140,2140,2140,0
|
|
20240109,095600,449235,2140,2140,2140,2140,0
|
|
20240109,095500,449235,2140,2140,2140,2140,29
|
|
20240109,095400,387175,2140,2140,2140,2140,0
|
|
20240109,095300,387175,2140,2140,2140,2140,0
|
|
20240109,095200,387175,2140,2140,2140,2140,0
|
|
20240109,095100,387175,2140,2140,2140,2140,0
|
|
20240109,095000,387175,2140,2140,2140,2140,0
|
|
20240109,094900,387175,2140,2140,2140,2140,2
|
|
20240109,094800,382895,2145,2145,2145,2145,0
|
|
20240109,094700,382895,2145,2145,2145,2145,0
|
|
20240109,094600,382895,2145,2145,2145,2145,0
|
|
20240109,094500,382895,2145,2145,2145,2145,0
|
|
20240109,094400,382895,2145,2145,2145,2145,0
|
|
20240109,094300,382895,2145,2145,2145,2145,0
|
|
20240109,094200,382895,2145,2145,2145,2145,8
|
|
20240109,094100,365735,2145,2145,2145,2145,10
|
|
20240109,094000,344285,2145,2145,2145,2145,1
|
|
20240109,093900,342140,2160,2155,2160,2155,4
|
|
20240109,093800,333505,2155,2145,2155,2145,4
|
|
20240109,093700,324915,2145,2145,2145,2145,2
|
|
20240109,093600,320625,2140,2140,2140,2140,0
|
|
20240109,093500,320625,2140,2140,2140,2140,0
|
|
20240109,093400,320625,2140,2140,2140,2140,0
|
|
20240109,093300,320625,2140,2140,2140,2140,0
|
|
20240109,093200,320625,2140,2140,2140,2140,1
|
|
20240109,093100,318485,2150,2150,2150,2150,5
|
|
20240109,093000,307735,2140,2140,2140,2140,43
|
|
20240109,092900,215715,2160,2150,2160,2150,4
|
|
20240109,092800,207095,2135,2135,2135,2135,0
|
|
20240109,092700,207095,2135,2135,2135,2135,0
|
|
20240109,092600,207095,2135,2135,2135,2135,0
|
|
20240109,092500,207095,2135,2135,2135,2135,0
|
|
20240109,092400,207095,2135,2135,2135,2135,0
|
|
20240109,092300,207095,2135,2135,2135,2135,0
|
|
20240109,092200,207095,2135,2135,2135,2135,0
|
|
20240109,092100,207095,2135,2135,2135,2135,0
|
|
20240109,092000,207095,2135,2135,2135,2135,0
|
|
20240109,091900,207095,2135,2135,2135,2135,0
|
|
20240109,091800,207095,2135,2135,2135,2135,0
|
|
20240109,091700,207095,2135,2135,2135,2135,0
|
|
20240109,091600,207095,2135,2135,2135,2135,0
|
|
20240109,091500,207095,2135,2135,2135,2135,10
|
|
20240109,091400,185745,2135,2135,2135,2135,78
|
|
20240109,091300,19215,2135,2135,2135,2135,0
|
|
20240109,091200,19215,2135,2135,2135,2135,0
|
|
20240109,091100,19215,2135,2135,2135,2135,0
|
|
20240109,091000,19215,2135,2135,2135,2135,0
|
|
20240109,090900,19215,2135,2135,2135,2135,0
|
|
20240109,090800,19215,2135,2135,2135,2135,0
|
|
20240109,090700,19215,2135,2135,2135,2135,0
|
|
20240109,090600,19215,2135,2135,2135,2135,0
|
|
20240109,090500,19215,2135,2135,2135,2135,0
|
|
20240109,090400,19215,2135,2135,2135,2135,0
|
|
20240109,090300,19215,2135,2135,2135,2135,0
|
|
20240109,090200,19215,2135,2135,2135,2135,4
|
|
20240109,090100,10675,2135,2135,2135,2135,0
|
|
20240109,090000,10675,2135,2135,2135,2135,5
|