612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190900,23298185,2125,2125,2125,2125,1035
|
|
20240110,190800,23298185,2125,2125,2125,2125,0
|
|
20240110,190700,23298185,2125,2125,2125,2125,0
|
|
20240110,190600,23298185,2125,2125,2125,2125,0
|
|
20240110,190500,23298185,2125,2125,2125,2125,0
|
|
20240110,190400,23298185,2125,2125,2125,2125,0
|
|
20240110,190300,23298185,2125,2125,2125,2125,0
|
|
20240110,190200,23298185,2125,2125,2125,2125,0
|
|
20240110,190100,23298185,2125,2125,2125,2125,0
|
|
20240110,190000,23298185,2125,2125,2125,2125,0
|
|
20240110,185900,23298185,2125,2125,2125,2125,0
|
|
20240110,185800,23298185,2125,2125,2125,2125,0
|
|
20240110,185700,23298185,2125,2125,2125,2125,0
|
|
20240110,185600,23298185,2125,2125,2125,2125,0
|
|
20240110,185500,23298185,2125,2125,2125,2125,0
|
|
20240110,185400,23298185,2125,2125,2125,2125,0
|
|
20240110,185300,23298185,2125,2125,2125,2125,0
|
|
20240110,185200,23298185,2125,2125,2125,2125,0
|
|
20240110,185100,23298185,2125,2125,2125,2125,0
|
|
20240110,185000,23298185,2125,2125,2125,2125,0
|
|
20240110,184900,23298185,2125,2125,2125,2125,0
|
|
20240110,184800,23298185,2125,2125,2125,2125,0
|
|
20240110,184700,23298185,2125,2125,2125,2125,0
|
|
20240110,184600,23298185,2125,2125,2125,2125,0
|
|
20240110,184500,23298185,2125,2125,2125,2125,0
|
|
20240110,184400,23298185,2125,2125,2125,2125,0
|
|
20240110,184300,23298185,2125,2125,2125,2125,0
|
|
20240110,184200,23298185,2125,2125,2125,2125,0
|
|
20240110,184100,23298185,2125,2125,2125,2125,0
|
|
20240110,184000,23298185,2125,2125,2125,2125,0
|
|
20240110,183900,23298185,2125,2125,2125,2125,1035
|
|
20240110,183800,23298185,2125,2125,2125,2125,0
|
|
20240110,183700,23298185,2125,2125,2125,2125,0
|
|
20240110,183600,23298185,2125,2125,2125,2125,0
|
|
20240110,183500,23298185,2125,2125,2125,2125,0
|
|
20240110,183400,23298185,2125,2125,2125,2125,0
|
|
20240110,183300,23298185,2125,2125,2125,2125,0
|
|
20240110,183200,23298185,2125,2125,2125,2125,0
|
|
20240110,183100,23298185,2125,2125,2125,2125,0
|
|
20240110,183000,23298185,2125,2125,2125,2125,0
|
|
20240110,182900,23298185,2125,2125,2125,2125,0
|
|
20240110,182800,23298185,2125,2125,2125,2125,0
|
|
20240110,182700,23298185,2125,2125,2125,2125,0
|
|
20240110,182600,23298185,2125,2125,2125,2125,0
|
|
20240110,182500,23298185,2125,2125,2125,2125,0
|
|
20240110,182400,23298185,2125,2125,2125,2125,0
|
|
20240110,182300,23298185,2125,2125,2125,2125,0
|
|
20240110,182200,23298185,2125,2125,2125,2125,0
|
|
20240110,182100,23298185,2125,2125,2125,2125,0
|
|
20240110,182000,23298185,2125,2125,2125,2125,0
|
|
20240110,181900,23298185,2125,2125,2125,2125,0
|
|
20240110,181800,23298185,2125,2125,2125,2125,0
|
|
20240110,181700,23298185,2125,2125,2125,2125,0
|
|
20240110,181600,23298185,2125,2125,2125,2125,0
|
|
20240110,181500,23298185,2125,2125,2125,2125,0
|
|
20240110,181400,23298185,2125,2125,2125,2125,0
|
|
20240110,181300,23298185,2125,2125,2125,2125,0
|
|
20240110,181200,23298185,2125,2125,2125,2125,0
|
|
20240110,181100,23298185,2125,2125,2125,2125,0
|
|
20240110,181000,23298185,2125,2125,2125,2125,0
|
|
20240110,180900,23298185,2125,2125,2125,2125,1035
|
|
20240110,180800,23298185,2125,2125,2125,2125,0
|
|
20240110,180700,23298185,2125,2125,2125,2125,0
|
|
20240110,180600,23298185,2125,2125,2125,2125,0
|
|
20240110,180500,23298185,2125,2125,2125,2125,0
|
|
20240110,180400,23298185,2125,2125,2125,2125,0
|
|
20240110,180300,23298185,2125,2125,2125,2125,0
|
|
20240110,180200,23298185,2125,2125,2125,2125,0
|
|
20240110,180100,23298185,2125,2125,2125,2125,0
|
|
20240110,180000,23298185,2125,2125,2125,2125,0
|
|
20240110,175900,23298185,2125,2125,2125,2125,0
|
|
20240110,175800,23298185,2125,2125,2125,2125,0
|
|
20240110,175700,23298185,2125,2125,2125,2125,0
|
|
20240110,175600,23298185,2125,2125,2125,2125,0
|
|
20240110,175500,23298185,2125,2125,2125,2125,0
|
|
20240110,175400,23298185,2125,2125,2125,2125,0
|
|
20240110,175300,23298185,2125,2125,2125,2125,0
|
|
20240110,175200,23298185,2125,2125,2125,2125,0
|
|
20240110,175100,23298185,2125,2125,2125,2125,0
|
|
20240110,175000,23298185,2125,2125,2125,2125,0
|
|
20240110,174900,23298185,2125,2125,2125,2125,0
|
|
20240110,174800,23298185,2125,2125,2125,2125,0
|
|
20240110,174700,23298185,2125,2125,2125,2125,0
|
|
20240110,174600,23298185,2125,2125,2125,2125,0
|
|
20240110,174500,23298185,2125,2125,2125,2125,0
|
|
20240110,174400,23298185,2125,2125,2125,2125,0
|
|
20240110,174300,23298185,2125,2125,2125,2125,0
|
|
20240110,174200,23298185,2125,2125,2125,2125,0
|
|
20240110,174100,23298185,2125,2125,2125,2125,0
|
|
20240110,174000,23298185,2125,2125,2125,2125,0
|
|
20240110,173900,23298185,2125,2125,2125,2125,1035
|
|
20240110,173800,23298185,2125,2125,2125,2125,0
|
|
20240110,173700,23298185,2125,2125,2125,2125,0
|
|
20240110,173600,23298185,2125,2125,2125,2125,0
|
|
20240110,173500,23298185,2125,2125,2125,2125,0
|
|
20240110,173400,23298185,2125,2125,2125,2125,0
|
|
20240110,173300,23298185,2125,2125,2125,2125,0
|
|
20240110,173200,23298185,2125,2125,2125,2125,0
|
|
20240110,173100,23298185,2125,2125,2125,2125,0
|
|
20240110,173000,23298185,2125,2125,2125,2125,0
|
|
20240110,172900,23298185,2125,2125,2125,2125,0
|
|
20240110,172800,23298185,2125,2125,2125,2125,0
|
|
20240110,172700,23298185,2125,2125,2125,2125,0
|
|
20240110,172600,23298185,2125,2125,2125,2125,0
|
|
20240110,172500,23298185,2125,2125,2125,2125,0
|
|
20240110,172400,23298185,2125,2125,2125,2125,0
|
|
20240110,172300,23298185,2125,2125,2125,2125,0
|
|
20240110,172200,23298185,2125,2125,2125,2125,0
|
|
20240110,172100,23298185,2125,2125,2125,2125,0
|
|
20240110,172000,23298185,2125,2125,2125,2125,0
|
|
20240110,171900,23298185,2125,2125,2125,2125,0
|
|
20240110,171800,23298185,2125,2125,2125,2125,0
|
|
20240110,171700,23298185,2125,2125,2125,2125,0
|
|
20240110,171600,23298185,2125,2125,2125,2125,0
|
|
20240110,171500,23298185,2125,2125,2125,2125,0
|
|
20240110,171400,23298185,2125,2125,2125,2125,0
|
|
20240110,171300,23298185,2125,2125,2125,2125,0
|
|
20240110,171200,23298185,2125,2125,2125,2125,0
|
|
20240110,171100,23298185,2125,2125,2125,2125,0
|
|
20240110,171000,23298185,2125,2125,2125,2125,0
|
|
20240110,170900,23298185,2125,2125,2125,2125,1035
|
|
20240110,170800,23298185,2125,2125,2125,2125,0
|
|
20240110,170700,23298185,2125,2125,2125,2125,0
|
|
20240110,170600,23298185,2125,2125,2125,2125,0
|
|
20240110,170500,23298185,2125,2125,2125,2125,0
|
|
20240110,170400,23298185,2125,2125,2125,2125,0
|
|
20240110,170300,23298185,2125,2125,2125,2125,0
|
|
20240110,170200,23298185,2125,2125,2125,2125,0
|
|
20240110,170100,23298185,2125,2125,2125,2125,0
|
|
20240110,170000,23298185,2125,2125,2125,2125,0
|
|
20240110,165900,23298185,2125,2125,2125,2125,0
|
|
20240110,165800,23298185,2125,2125,2125,2125,0
|
|
20240110,165700,23298185,2125,2125,2125,2125,0
|
|
20240110,165600,23298185,2125,2125,2125,2125,0
|
|
20240110,165500,23298185,2125,2125,2125,2125,0
|
|
20240110,165400,23298185,2125,2125,2125,2125,0
|
|
20240110,165300,23298185,2125,2125,2125,2125,0
|
|
20240110,165200,23298185,2125,2125,2125,2125,0
|
|
20240110,165100,23298185,2125,2125,2125,2125,0
|
|
20240110,165000,23298185,2125,2125,2125,2125,0
|
|
20240110,164900,23298185,2125,2125,2125,2125,0
|
|
20240110,164800,23298185,2125,2125,2125,2125,0
|
|
20240110,164700,23298185,2125,2125,2125,2125,0
|
|
20240110,164600,23298185,2125,2125,2125,2125,0
|
|
20240110,164500,23298185,2125,2125,2125,2125,0
|
|
20240110,164400,23298185,2125,2125,2125,2125,0
|
|
20240110,164300,23298185,2125,2125,2125,2125,0
|
|
20240110,164200,23298185,2125,2125,2125,2125,0
|
|
20240110,164100,23298185,2125,2125,2125,2125,0
|
|
20240110,164000,23298185,2125,2125,2125,2125,0
|
|
20240110,163900,23298185,2125,2125,2125,2125,1035
|
|
20240110,163800,23298185,2125,2125,2125,2125,0
|
|
20240110,163700,23298185,2125,2125,2125,2125,0
|
|
20240110,163600,23298185,2125,2125,2125,2125,0
|
|
20240110,163500,23298185,2125,2125,2125,2125,0
|
|
20240110,163400,23298185,2125,2125,2125,2125,0
|
|
20240110,163300,23298185,2125,2125,2125,2125,0
|
|
20240110,163200,23298185,2125,2125,2125,2125,0
|
|
20240110,163100,23298185,2125,2125,2125,2125,0
|
|
20240110,163000,23298185,2125,2125,2125,2125,0
|
|
20240110,162900,23298185,2125,2125,2125,2125,0
|
|
20240110,162800,23298185,2125,2125,2125,2125,0
|
|
20240110,162700,23298185,2125,2125,2125,2125,0
|
|
20240110,162600,23298185,2125,2125,2125,2125,0
|
|
20240110,162500,23298185,2125,2125,2125,2125,0
|
|
20240110,162400,23298185,2125,2125,2125,2125,0
|
|
20240110,162300,23298185,2125,2125,2125,2125,0
|
|
20240110,162200,23298185,2125,2125,2125,2125,0
|
|
20240110,162100,23298185,2125,2125,2125,2125,0
|
|
20240110,162000,23298185,2125,2125,2125,2125,0
|
|
20240110,161900,23298185,2125,2125,2125,2125,0
|
|
20240110,161800,23298185,2125,2125,2125,2125,0
|
|
20240110,161700,23298185,2125,2125,2125,2125,0
|
|
20240110,161600,23298185,2125,2125,2125,2125,0
|
|
20240110,161500,23298185,2125,2125,2125,2125,0
|
|
20240110,161400,23298185,2125,2125,2125,2125,0
|
|
20240110,161300,23298185,2125,2125,2125,2125,0
|
|
20240110,161200,23298185,2125,2125,2125,2125,0
|
|
20240110,161100,23298185,2125,2125,2125,2125,0
|
|
20240110,161000,23298185,2125,2125,2125,2125,0
|
|
20240110,160900,23298185,2125,2125,2125,2125,1035
|
|
20240110,160800,23298185,2125,2125,2125,2125,0
|
|
20240110,160700,23298185,2125,2125,2125,2125,0
|
|
20240110,160600,23298185,2125,2125,2125,2125,0
|
|
20240110,160500,23298185,2125,2125,2125,2125,0
|
|
20240110,160400,23298185,2125,2125,2125,2125,0
|
|
20240110,160300,23298185,2125,2125,2125,2125,0
|
|
20240110,160200,23298185,2125,2125,2125,2125,0
|
|
20240110,160100,23298185,2125,2125,2125,2125,0
|
|
20240110,160000,23298185,2125,2125,2125,2125,0
|
|
20240110,155900,23298185,2125,2125,2125,2125,0
|
|
20240110,155800,23298185,2125,2125,2125,2125,0
|
|
20240110,155700,23298185,2125,2125,2125,2125,0
|
|
20240110,155600,23298185,2125,2125,2125,2125,0
|
|
20240110,155500,23298185,2125,2125,2125,2125,0
|
|
20240110,155400,23298185,2125,2125,2125,2125,0
|
|
20240110,155300,23298185,2125,2125,2125,2125,0
|
|
20240110,155200,23298185,2125,2125,2125,2125,0
|
|
20240110,155100,23298185,2125,2125,2125,2125,0
|
|
20240110,155000,23298185,2125,2125,2125,2125,0
|
|
20240110,154900,23298185,2125,2125,2125,2125,0
|
|
20240110,154800,23298185,2125,2125,2125,2125,0
|
|
20240110,154700,23298185,2125,2125,2125,2125,0
|
|
20240110,154600,23298185,2125,2125,2125,2125,0
|
|
20240110,154500,23298185,2125,2125,2125,2125,0
|
|
20240110,154400,23298185,2125,2125,2125,2125,0
|
|
20240110,154300,23298185,2125,2125,2125,2125,0
|
|
20240110,154200,23298185,2125,2125,2125,2125,0
|
|
20240110,154100,23298185,2125,2125,2125,2125,0
|
|
20240110,154000,23298185,2125,2125,2125,2125,0
|
|
20240110,153900,23298185,2125,2125,2125,2125,1035
|
|
20240110,153800,23298185,2125,2125,2125,2125,0
|
|
20240110,153700,23298185,2125,2125,2125,2125,0
|
|
20240110,153600,23298185,2125,2125,2125,2125,0
|
|
20240110,153500,23298185,2125,2125,2125,2125,0
|
|
20240110,153400,23298185,2125,2125,2125,2125,0
|
|
20240110,153300,23298185,2125,2125,2125,2125,0
|
|
20240110,153200,23298185,2125,2125,2125,2125,0
|
|
20240110,153100,23298185,2125,2125,2125,2125,0
|
|
20240110,153000,23298185,2125,2125,2125,2125,1035
|
|
20240110,152900,21098810,2145,2145,2145,2145,0
|
|
20240110,152800,21098810,2145,2145,2145,2145,0
|
|
20240110,152700,21098810,2145,2145,2145,2145,0
|
|
20240110,152600,21098810,2145,2145,2145,2145,0
|
|
20240110,152500,21098810,2145,2145,2145,2145,0
|
|
20240110,152400,21098810,2145,2145,2145,2145,0
|
|
20240110,152300,21098810,2145,2145,2145,2145,0
|
|
20240110,152200,21098810,2145,2145,2145,2145,0
|
|
20240110,152100,21098810,2145,2145,2145,2145,0
|
|
20240110,152000,21098810,2145,2145,2145,2145,0
|
|
20240110,151900,21098810,2145,2145,2145,2145,0
|
|
20240110,151800,21098810,2145,2145,2145,2145,0
|
|
20240110,151700,21098810,2145,2145,2145,2145,0
|
|
20240110,151600,21098810,2145,2145,2145,2145,0
|
|
20240110,151500,21098810,2145,2145,2145,2145,4
|
|
20240110,151400,21090230,2140,2140,2140,2140,0
|
|
20240110,151300,21090230,2140,2140,2140,2140,0
|
|
20240110,151200,21090230,2140,2140,2140,2140,0
|
|
20240110,151100,21090230,2140,2140,2140,2140,0
|
|
20240110,151000,21090230,2140,2140,2140,2140,0
|
|
20240110,150900,21090230,2140,2140,2140,2140,0
|
|
20240110,150800,21090230,2140,2140,2140,2140,1
|
|
20240110,150700,21088090,2140,2140,2140,2140,0
|
|
20240110,150600,21088090,2140,2140,2140,2140,0
|
|
20240110,150500,21088090,2140,2140,2140,2140,0
|
|
20240110,150400,21088090,2140,2140,2140,2140,0
|
|
20240110,150300,21088090,2140,2140,2140,2140,0
|
|
20240110,150200,21088090,2140,2140,2140,2140,0
|
|
20240110,150100,21088090,2140,2140,2140,2140,0
|
|
20240110,150000,21088090,2140,2140,2140,2140,0
|
|
20240110,145900,21088090,2140,2140,2140,2140,0
|
|
20240110,145800,21088090,2140,2140,2140,2140,1
|
|
20240110,145700,21085950,2135,2135,2135,2135,0
|
|
20240110,145600,21085950,2135,2135,2135,2135,0
|
|
20240110,145500,21085950,2135,2135,2135,2135,0
|
|
20240110,145400,21085950,2135,2135,2135,2135,0
|
|
20240110,145300,21085950,2135,2135,2135,2135,0
|
|
20240110,145200,21085950,2135,2135,2135,2135,0
|
|
20240110,145100,21085950,2135,2135,2135,2135,0
|
|
20240110,145000,21085950,2135,2135,2135,2135,0
|
|
20240110,144900,21085950,2135,2135,2135,2135,0
|
|
20240110,144800,21085950,2135,2135,2135,2135,2
|
|
20240110,144700,21081680,2150,2150,2150,2150,95
|
|
20240110,144600,20877430,2150,2150,2150,2150,0
|
|
20240110,144500,20877430,2150,2150,2150,2150,0
|
|
20240110,144400,20877430,2150,2150,2150,2150,0
|
|
20240110,144300,20877430,2150,2150,2150,2150,0
|
|
20240110,144200,20877430,2150,2150,2150,2150,0
|
|
20240110,144100,20877430,2150,2150,2150,2150,0
|
|
20240110,144000,20877430,2150,2150,2150,2150,0
|
|
20240110,143900,20877430,2150,2150,2150,2150,5
|
|
20240110,143800,20866680,2150,2150,2150,2150,5
|
|
20240110,143700,20855930,2150,2150,2150,2150,0
|
|
20240110,143600,20855930,2150,2150,2150,2150,0
|
|
20240110,143500,20855930,2150,2140,2150,2140,61
|
|
20240110,143400,20725260,2130,2130,2130,2130,2000
|
|
20240110,143300,16465260,2130,2130,2130,2130,0
|
|
20240110,143200,16465260,2130,2130,2130,2130,365
|
|
20240110,143100,15687810,2130,2130,2130,2130,0
|
|
20240110,143000,15687810,2130,2130,2130,2130,0
|
|
20240110,142900,15687810,2130,2135,2135,2130,2000
|
|
20240110,142800,11423750,2135,2145,2145,2135,2000
|
|
20240110,142700,7148495,2155,2155,2155,2155,1
|
|
20240110,142600,7146340,2150,2150,2150,2150,0
|
|
20240110,142500,7146340,2150,2150,2150,2150,43
|
|
20240110,142400,7053890,2150,2150,2150,2150,5
|
|
20240110,142300,7043140,2155,2155,2155,2155,0
|
|
20240110,142200,7043140,2155,2155,2155,2155,0
|
|
20240110,142100,7043140,2155,2155,2155,2155,2
|
|
20240110,142000,7038830,2160,2160,2160,2160,0
|
|
20240110,141900,7038830,2160,2160,2160,2160,0
|
|
20240110,141800,7038830,2160,2160,2160,2160,0
|
|
20240110,141700,7038830,2160,2160,2160,2160,0
|
|
20240110,141600,7038830,2160,2160,2160,2160,0
|
|
20240110,141500,7038830,2160,2160,2160,2160,0
|
|
20240110,141400,7038830,2160,2160,2160,2160,0
|
|
20240110,141300,7038830,2160,2160,2160,2160,0
|
|
20240110,141200,7038830,2160,2160,2160,2160,0
|
|
20240110,141100,7038830,2160,2160,2160,2160,0
|
|
20240110,141000,7038830,2160,2160,2160,2160,0
|
|
20240110,140900,7038830,2160,2160,2160,2160,0
|
|
20240110,140800,7038830,2160,2160,2160,2160,0
|
|
20240110,140700,7038830,2160,2160,2160,2160,0
|
|
20240110,140600,7038830,2160,2160,2160,2160,0
|
|
20240110,140500,7038830,2160,2160,2160,2160,0
|
|
20240110,140400,7038830,2160,2160,2160,2160,0
|
|
20240110,140300,7038830,2160,2160,2160,2160,0
|
|
20240110,140200,7038830,2160,2160,2160,2160,0
|
|
20240110,140100,7038830,2160,2160,2160,2160,0
|
|
20240110,140000,7038830,2160,2160,2160,2160,0
|
|
20240110,135900,7038830,2160,2160,2160,2160,0
|
|
20240110,135800,7038830,2160,2160,2160,2160,0
|
|
20240110,135700,7038830,2160,2160,2160,2160,0
|
|
20240110,135600,7038830,2160,2160,2160,2160,0
|
|
20240110,135500,7038830,2160,2160,2160,2160,0
|
|
20240110,135400,7038830,2160,2160,2160,2160,0
|
|
20240110,135300,7038830,2160,2160,2160,2160,0
|
|
20240110,135200,7038830,2160,2160,2160,2160,0
|
|
20240110,135100,7038830,2160,2160,2160,2160,0
|
|
20240110,135000,7038830,2160,2160,2160,2160,0
|
|
20240110,134900,7038830,2160,2160,2160,2160,0
|
|
20240110,134800,7038830,2160,2160,2160,2160,0
|
|
20240110,134700,7038830,2160,2160,2160,2160,200
|
|
20240110,134600,6606830,2160,2160,2160,2160,0
|
|
20240110,134500,6606830,2160,2160,2160,2160,0
|
|
20240110,134400,6606830,2160,2160,2160,2160,2
|
|
20240110,134300,6602510,2165,2165,2165,2165,0
|
|
20240110,134200,6602510,2165,2165,2165,2165,0
|
|
20240110,134100,6602510,2165,2165,2165,2165,0
|
|
20240110,134000,6602510,2165,2165,2165,2165,0
|
|
20240110,133900,6602510,2165,2165,2165,2165,0
|
|
20240110,133800,6602510,2165,2165,2165,2165,0
|
|
20240110,133700,6602510,2165,2165,2165,2165,0
|
|
20240110,133600,6602510,2165,2165,2165,2165,0
|
|
20240110,133500,6602510,2165,2165,2165,2165,0
|
|
20240110,133400,6602510,2165,2165,2165,2165,0
|
|
20240110,133300,6602510,2165,2165,2165,2165,0
|
|
20240110,133200,6602510,2165,2165,2165,2165,0
|
|
20240110,133100,6602510,2165,2165,2165,2165,0
|
|
20240110,133000,6602510,2165,2165,2165,2165,0
|
|
20240110,132900,6602510,2165,2165,2165,2165,0
|
|
20240110,132800,6602510,2165,2165,2165,2165,0
|
|
20240110,132700,6602510,2165,2165,2165,2165,0
|
|
20240110,132600,6602510,2165,2165,2165,2165,0
|
|
20240110,132500,6602510,2165,2165,2165,2165,0
|
|
20240110,132400,6602510,2165,2165,2165,2165,0
|
|
20240110,132300,6602510,2165,2165,2165,2165,0
|
|
20240110,132200,6602510,2165,2165,2165,2165,0
|
|
20240110,132100,6602510,2165,2165,2165,2165,0
|
|
20240110,132000,6602510,2165,2165,2165,2165,0
|
|
20240110,131900,6602510,2165,2165,2165,2165,0
|
|
20240110,131800,6602510,2165,2165,2165,2165,0
|
|
20240110,131700,6602510,2165,2165,2165,2165,0
|
|
20240110,131600,6602510,2165,2165,2165,2165,0
|
|
20240110,131500,6602510,2165,2165,2165,2165,0
|
|
20240110,131400,6602510,2165,2165,2165,2165,0
|
|
20240110,131300,6602510,2165,2160,2165,2160,500
|
|
20240110,131200,5521030,2160,2160,2160,2160,0
|
|
20240110,131100,5521030,2160,2160,2160,2160,0
|
|
20240110,131000,5521030,2160,2160,2160,2160,0
|
|
20240110,130900,5521030,2160,2160,2160,2160,0
|
|
20240110,130800,5521030,2160,2160,2160,2160,0
|
|
20240110,130700,5521030,2160,2160,2160,2160,0
|
|
20240110,130600,5521030,2160,2160,2160,2160,0
|
|
20240110,130500,5521030,2160,2160,2160,2160,0
|
|
20240110,130400,5521030,2160,2160,2160,2160,0
|
|
20240110,130300,5521030,2160,2160,2160,2160,0
|
|
20240110,130200,5521030,2160,2160,2160,2160,0
|
|
20240110,130100,5521030,2160,2160,2160,2160,0
|
|
20240110,130000,5521030,2160,2160,2160,2160,0
|
|
20240110,125900,5521030,2160,2160,2160,2160,0
|
|
20240110,125800,5521030,2160,2160,2160,2160,1
|
|
20240110,125700,5518870,2155,2155,2155,2155,0
|
|
20240110,125600,5518870,2155,2155,2155,2155,0
|
|
20240110,125500,5518870,2155,2155,2155,2155,0
|
|
20240110,125400,5518870,2155,2155,2155,2155,0
|
|
20240110,125300,5518870,2155,2155,2155,2155,0
|
|
20240110,125200,5518870,2155,2155,2155,2155,0
|
|
20240110,125100,5518870,2155,2155,2155,2155,0
|
|
20240110,125000,5518870,2155,2155,2155,2155,0
|
|
20240110,124900,5518870,2155,2155,2155,2155,0
|
|
20240110,124800,5518870,2155,2155,2155,2155,5
|
|
20240110,124700,5508095,2145,2145,2145,2145,0
|
|
20240110,124600,5508095,2145,2145,2145,2145,0
|
|
20240110,124500,5508095,2145,2145,2145,2145,0
|
|
20240110,124400,5508095,2145,2145,2145,2145,0
|
|
20240110,124300,5508095,2145,2145,2145,2145,1
|
|
20240110,124200,5505950,2165,2165,2165,2165,0
|
|
20240110,124100,5505950,2165,2165,2165,2165,0
|
|
20240110,124000,5505950,2165,2165,2165,2165,0
|
|
20240110,123900,5505950,2165,2165,2165,2165,0
|
|
20240110,123800,5505950,2165,2165,2165,2165,0
|
|
20240110,123700,5505950,2165,2165,2165,2165,0
|
|
20240110,123600,5505950,2165,2165,2165,2165,0
|
|
20240110,123500,5505950,2165,2165,2165,2165,0
|
|
20240110,123400,5505950,2165,2165,2165,2165,0
|
|
20240110,123300,5505950,2165,2165,2165,2165,0
|
|
20240110,123200,5505950,2165,2165,2165,2165,0
|
|
20240110,123100,5505950,2165,2165,2165,2165,0
|
|
20240110,123000,5505950,2165,2165,2165,2165,0
|
|
20240110,122900,5505950,2165,2165,2165,2165,0
|
|
20240110,122800,5505950,2165,2165,2165,2165,0
|
|
20240110,122700,5505950,2165,2165,2165,2165,0
|
|
20240110,122600,5505950,2165,2165,2165,2165,0
|
|
20240110,122500,5505950,2165,2165,2165,2165,0
|
|
20240110,122400,5505950,2165,2165,2165,2165,0
|
|
20240110,122300,5505950,2165,2165,2165,2165,0
|
|
20240110,122200,5505950,2165,2165,2165,2165,0
|
|
20240110,122100,5505950,2165,2165,2165,2165,0
|
|
20240110,122000,5505950,2165,2165,2165,2165,0
|
|
20240110,121900,5505950,2165,2165,2165,2165,0
|
|
20240110,121800,5505950,2165,2165,2165,2165,0
|
|
20240110,121700,5505950,2165,2165,2165,2165,0
|
|
20240110,121600,5505950,2165,2165,2165,2165,0
|
|
20240110,121500,5505950,2165,2165,2165,2165,0
|
|
20240110,121400,5505950,2165,2165,2165,2165,0
|
|
20240110,121300,5505950,2165,2165,2165,2165,0
|
|
20240110,121200,5505950,2165,2165,2165,2165,0
|
|
20240110,121100,5505950,2165,2165,2165,2165,0
|
|
20240110,121000,5505950,2165,2165,2165,2165,0
|
|
20240110,120900,5505950,2165,2165,2165,2165,0
|
|
20240110,120800,5505950,2165,2165,2165,2165,0
|
|
20240110,120700,5505950,2165,2150,2165,2150,208
|
|
20240110,120600,5058700,2150,2150,2150,2150,0
|
|
20240110,120500,5058700,2150,2150,2150,2150,0
|
|
20240110,120400,5058700,2150,2150,2150,2150,0
|
|
20240110,120300,5058700,2150,2150,2150,2150,0
|
|
20240110,120200,5058700,2150,2150,2150,2150,0
|
|
20240110,120100,5058700,2150,2160,2160,2150,339
|
|
20240110,120000,4328460,2160,2160,2160,2160,0
|
|
20240110,115900,4328460,2160,2160,2160,2160,0
|
|
20240110,115800,4328460,2160,2160,2160,2160,10
|
|
20240110,115700,4306860,2165,2165,2165,2165,0
|
|
20240110,115600,4306860,2165,2165,2165,2165,0
|
|
20240110,115500,4306860,2165,2165,2165,2165,0
|
|
20240110,115400,4306860,2165,2165,2165,2165,0
|
|
20240110,115300,4306860,2165,2165,2165,2165,0
|
|
20240110,115200,4306860,2165,2165,2165,2165,0
|
|
20240110,115100,4306860,2165,2165,2165,2165,0
|
|
20240110,115000,4306860,2165,2165,2165,2165,0
|
|
20240110,114900,4306860,2165,2165,2165,2165,0
|
|
20240110,114800,4306860,2165,2165,2165,2165,0
|
|
20240110,114700,4306860,2165,2165,2165,2165,0
|
|
20240110,114600,4306860,2165,2165,2165,2165,0
|
|
20240110,114500,4306860,2165,2165,2165,2165,0
|
|
20240110,114400,4306860,2165,2165,2165,2165,0
|
|
20240110,114300,4306860,2165,2165,2165,2165,0
|
|
20240110,114200,4306860,2165,2165,2165,2165,0
|
|
20240110,114100,4306860,2165,2165,2165,2165,0
|
|
20240110,114000,4306860,2165,2165,2165,2165,0
|
|
20240110,113900,4306860,2165,2165,2165,2165,0
|
|
20240110,113800,4306860,2165,2165,2165,2165,0
|
|
20240110,113700,4306860,2165,2165,2165,2165,0
|
|
20240110,113600,4306860,2165,2165,2165,2165,0
|
|
20240110,113500,4306860,2165,2165,2165,2165,0
|
|
20240110,113400,4306860,2165,2165,2165,2165,0
|
|
20240110,113300,4306860,2165,2165,2165,2165,0
|
|
20240110,113200,4306860,2165,2165,2165,2165,1
|
|
20240110,113100,4304695,2155,2155,2155,2155,0
|
|
20240110,113000,4304695,2155,2155,2155,2155,0
|
|
20240110,112900,4304695,2155,2160,2160,2155,8
|
|
20240110,112800,4287435,2150,2150,2150,2150,0
|
|
20240110,112700,4287435,2150,2150,2150,2150,0
|
|
20240110,112600,4287435,2150,2150,2150,2150,0
|
|
20240110,112500,4287435,2150,2150,2150,2150,800
|
|
20240110,112400,2567435,2170,2170,2170,2170,0
|
|
20240110,112300,2567435,2170,2170,2170,2170,0
|
|
20240110,112200,2567435,2170,2170,2170,2170,0
|
|
20240110,112100,2567435,2170,2170,2170,2170,0
|
|
20240110,112000,2567435,2170,2170,2170,2170,0
|
|
20240110,111900,2567435,2170,2170,2170,2170,0
|
|
20240110,111800,2567435,2170,2170,2170,2170,0
|
|
20240110,111700,2567435,2170,2170,2170,2170,0
|
|
20240110,111600,2567435,2170,2170,2170,2170,0
|
|
20240110,111500,2567435,2170,2170,2170,2170,0
|
|
20240110,111400,2567435,2170,2170,2170,2170,138
|
|
20240110,111300,2267975,2170,2170,2170,2170,0
|
|
20240110,111200,2267975,2170,2170,2170,2170,0
|
|
20240110,111100,2267975,2170,2170,2170,2170,0
|
|
20240110,111000,2267975,2170,2170,2170,2170,0
|
|
20240110,110900,2267975,2170,2170,2170,2170,0
|
|
20240110,110800,2267975,2170,2165,2170,2165,307
|
|
20240110,110700,1603315,2150,2150,2150,2150,0
|
|
20240110,110600,1603315,2150,2150,2150,2150,0
|
|
20240110,110500,1603315,2150,2150,2150,2150,0
|
|
20240110,110400,1603315,2150,2150,2150,2150,0
|
|
20240110,110300,1603315,2150,2150,2150,2150,267
|
|
20240110,110200,1029265,2170,2170,2170,2170,0
|
|
20240110,110100,1029265,2170,2170,2170,2170,0
|
|
20240110,110000,1029265,2170,2170,2170,2170,0
|
|
20240110,105900,1029265,2170,2170,2170,2170,0
|
|
20240110,105800,1029265,2170,2170,2170,2170,0
|
|
20240110,105700,1029265,2170,2170,2170,2170,0
|
|
20240110,105600,1029265,2170,2170,2170,2170,0
|
|
20240110,105500,1029265,2170,2170,2170,2170,0
|
|
20240110,105400,1029265,2170,2170,2170,2170,0
|
|
20240110,105300,1029265,2170,2170,2170,2170,40
|
|
20240110,105200,942465,2170,2170,2170,2170,35
|
|
20240110,105100,866515,2170,2150,2170,2150,2
|
|
20240110,105000,862195,2170,2170,2170,2170,0
|
|
20240110,104900,862195,2170,2170,2170,2170,0
|
|
20240110,104800,862195,2170,2170,2170,2170,0
|
|
20240110,104700,862195,2170,2170,2170,2170,0
|
|
20240110,104600,862195,2170,2170,2170,2170,0
|
|
20240110,104500,862195,2170,2170,2170,2170,0
|
|
20240110,104400,862195,2170,2170,2170,2170,0
|
|
20240110,104300,862195,2170,2170,2170,2170,0
|
|
20240110,104200,862195,2170,2170,2170,2170,0
|
|
20240110,104100,862195,2170,2170,2170,2170,0
|
|
20240110,104000,862195,2170,2170,2170,2170,0
|
|
20240110,103900,862195,2170,2170,2170,2170,0
|
|
20240110,103800,862195,2170,2170,2170,2170,0
|
|
20240110,103700,862195,2170,2170,2170,2170,0
|
|
20240110,103600,862195,2170,2170,2170,2170,0
|
|
20240110,103500,862195,2170,2170,2170,2170,0
|
|
20240110,103400,862195,2170,2170,2170,2170,0
|
|
20240110,103300,862195,2170,2170,2170,2170,0
|
|
20240110,103200,862195,2170,2170,2170,2170,0
|
|
20240110,103100,862195,2170,2170,2170,2170,1
|
|
20240110,103000,860025,2150,2150,2150,2150,0
|
|
20240110,102900,860025,2150,2150,2150,2150,0
|
|
20240110,102800,860025,2150,2150,2150,2150,24
|
|
20240110,102700,808425,2150,2150,2150,2150,0
|
|
20240110,102600,808425,2150,2150,2150,2150,0
|
|
20240110,102500,808425,2150,2150,2150,2150,0
|
|
20240110,102400,808425,2150,2150,2150,2150,0
|
|
20240110,102300,808425,2150,2150,2150,2150,0
|
|
20240110,102200,808425,2150,2150,2150,2150,115
|
|
20240110,102100,561175,2145,2145,2145,2145,0
|
|
20240110,102000,561175,2145,2145,2145,2145,0
|
|
20240110,101900,561175,2145,2145,2145,2145,0
|
|
20240110,101800,561175,2145,2145,2145,2145,0
|
|
20240110,101700,561175,2145,2145,2145,2145,0
|
|
20240110,101600,561175,2145,2145,2145,2145,0
|
|
20240110,101500,561175,2145,2145,2145,2145,0
|
|
20240110,101400,561175,2145,2145,2145,2145,0
|
|
20240110,101300,561175,2145,2145,2145,2145,0
|
|
20240110,101200,561175,2145,2145,2145,2145,0
|
|
20240110,101100,561175,2145,2145,2145,2145,0
|
|
20240110,101000,561175,2145,2145,2145,2145,0
|
|
20240110,100900,561175,2145,2145,2145,2145,0
|
|
20240110,100800,561175,2145,2145,2145,2145,0
|
|
20240110,100700,561175,2145,2145,2145,2145,0
|
|
20240110,100600,561175,2145,2145,2145,2145,0
|
|
20240110,100500,561175,2145,2145,2145,2145,0
|
|
20240110,100400,561175,2145,2145,2145,2145,0
|
|
20240110,100300,561175,2145,2145,2145,2145,0
|
|
20240110,100200,561175,2145,2145,2145,2145,0
|
|
20240110,100100,561175,2145,2145,2145,2145,0
|
|
20240110,100000,561175,2145,2145,2145,2145,0
|
|
20240110,095900,561175,2145,2145,2145,2145,0
|
|
20240110,095800,561175,2145,2145,2145,2145,0
|
|
20240110,095700,561175,2145,2145,2145,2145,0
|
|
20240110,095600,561175,2145,2145,2145,2145,0
|
|
20240110,095500,561175,2145,2145,2145,2145,1
|
|
20240110,095400,559030,2150,2150,2150,2150,0
|
|
20240110,095300,559030,2150,2150,2150,2150,0
|
|
20240110,095200,559030,2150,2150,2150,2150,0
|
|
20240110,095100,559030,2150,2150,2150,2150,0
|
|
20240110,095000,559030,2150,2150,2150,2150,0
|
|
20240110,094900,559030,2150,2150,2150,2150,0
|
|
20240110,094800,559030,2150,2150,2150,2150,0
|
|
20240110,094700,559030,2150,2150,2150,2150,0
|
|
20240110,094600,559030,2150,2150,2150,2150,0
|
|
20240110,094500,559030,2150,2150,2150,2150,0
|
|
20240110,094400,559030,2150,2150,2150,2150,0
|
|
20240110,094300,559030,2150,2150,2150,2150,0
|
|
20240110,094200,559030,2150,2150,2150,2150,0
|
|
20240110,094100,559030,2150,2150,2150,2150,0
|
|
20240110,094000,559030,2150,2150,2150,2150,5
|
|
20240110,093900,548280,2145,2145,2145,2145,0
|
|
20240110,093800,548280,2145,2145,2145,2145,0
|
|
20240110,093700,548280,2145,2145,2145,2145,0
|
|
20240110,093600,548280,2145,2145,2145,2145,1
|
|
20240110,093500,546135,2145,2145,2145,2145,0
|
|
20240110,093400,546135,2145,2145,2145,2145,0
|
|
20240110,093300,546135,2145,2145,2145,2145,0
|
|
20240110,093200,546135,2145,2145,2145,2145,0
|
|
20240110,093100,546135,2145,2145,2145,2145,0
|
|
20240110,093000,546135,2145,2145,2145,2145,0
|
|
20240110,092900,546135,2145,2145,2145,2145,0
|
|
20240110,092800,546135,2145,2145,2145,2145,0
|
|
20240110,092700,546135,2145,2145,2145,2145,0
|
|
20240110,092600,546135,2145,2145,2145,2145,0
|
|
20240110,092500,546135,2145,2145,2145,2145,0
|
|
20240110,092400,546135,2145,2145,2145,2145,0
|
|
20240110,092300,546135,2145,2145,2145,2145,0
|
|
20240110,092200,546135,2145,2145,2145,2145,0
|
|
20240110,092100,546135,2145,2145,2145,2145,0
|
|
20240110,092000,546135,2145,2145,2145,2145,0
|
|
20240110,091900,546135,2145,2145,2145,2145,0
|
|
20240110,091800,546135,2145,2145,2145,2145,0
|
|
20240110,091700,546135,2145,2145,2145,2145,0
|
|
20240110,091600,546135,2145,2145,2145,2145,0
|
|
20240110,091500,546135,2145,2145,2145,2145,1
|
|
20240110,091400,543990,2150,2150,2150,2150,0
|
|
20240110,091300,543990,2150,2150,2150,2150,0
|
|
20240110,091200,543990,2150,2150,2150,2150,251
|
|
20240110,091100,4340,2170,2170,2170,2170,0
|
|
20240110,091000,4340,2170,2170,2170,2170,0
|
|
20240110,090900,4340,2170,2170,2170,2170,0
|
|
20240110,090800,4340,2170,2170,2170,2170,0
|
|
20240110,090700,4340,2170,2170,2170,2170,0
|
|
20240110,090600,4340,2170,2170,2170,2170,0
|
|
20240110,090500,4340,2170,2170,2170,2170,0
|
|
20240110,090400,4340,2170,2170,2170,2170,0
|
|
20240110,090300,4340,2170,2170,2170,2170,0
|
|
20240110,090200,4340,2170,2170,2170,2170,0
|
|
20240110,090100,4340,2170,2170,2170,2170,0
|
|
20240110,090000,4340,2170,2170,2170,2170,2
|