691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212800,7077730,2135,2135,2135,2135,22
|
|
20240102,212700,7077730,2135,2135,2135,2135,0
|
|
20240102,212600,7077730,2135,2135,2135,2135,0
|
|
20240102,212500,7077730,2135,2135,2135,2135,0
|
|
20240102,212400,7077730,2135,2135,2135,2135,0
|
|
20240102,212300,7077730,2135,2135,2135,2135,0
|
|
20240102,212200,7077730,2135,2135,2135,2135,0
|
|
20240102,212100,7077730,2135,2135,2135,2135,0
|
|
20240102,212000,7077730,2135,2135,2135,2135,0
|
|
20240102,211900,7077730,2135,2135,2135,2135,0
|
|
20240102,211800,7077730,2135,2135,2135,2135,0
|
|
20240102,211700,7077730,2135,2135,2135,2135,0
|
|
20240102,211600,7077730,2135,2135,2135,2135,0
|
|
20240102,211500,7077730,2135,2135,2135,2135,0
|
|
20240102,211400,7077730,2135,2135,2135,2135,0
|
|
20240102,211300,7077730,2135,2135,2135,2135,0
|
|
20240102,211200,7077730,2135,2135,2135,2135,0
|
|
20240102,211100,7077730,2135,2135,2135,2135,0
|
|
20240102,211000,7077730,2135,2135,2135,2135,0
|
|
20240102,210900,7077730,2135,2135,2135,2135,0
|
|
20240102,210800,7077730,2135,2135,2135,2135,0
|
|
20240102,210700,7077730,2135,2135,2135,2135,0
|
|
20240102,210600,7077730,2135,2135,2135,2135,0
|
|
20240102,210500,7077730,2135,2135,2135,2135,0
|
|
20240102,210400,7077730,2135,2135,2135,2135,0
|
|
20240102,210300,7077730,2135,2135,2135,2135,0
|
|
20240102,210200,7077730,2135,2135,2135,2135,0
|
|
20240102,210100,7077730,2135,2135,2135,2135,0
|
|
20240102,210000,7077730,2135,2135,2135,2135,0
|
|
20240102,205900,7077730,2135,2135,2135,2135,0
|
|
20240102,205800,7077730,2135,2135,2135,2135,22
|
|
20240102,205700,7077730,2135,2135,2135,2135,0
|
|
20240102,205600,7077730,2135,2135,2135,2135,0
|
|
20240102,205500,7077730,2135,2135,2135,2135,0
|
|
20240102,205400,7077730,2135,2135,2135,2135,0
|
|
20240102,205300,7077730,2135,2135,2135,2135,0
|
|
20240102,205200,7077730,2135,2135,2135,2135,0
|
|
20240102,205100,7077730,2135,2135,2135,2135,0
|
|
20240102,205000,7077730,2135,2135,2135,2135,0
|
|
20240102,204900,7077730,2135,2135,2135,2135,0
|
|
20240102,204800,7077730,2135,2135,2135,2135,0
|
|
20240102,204700,7077730,2135,2135,2135,2135,0
|
|
20240102,204600,7077730,2135,2135,2135,2135,0
|
|
20240102,204500,7077730,2135,2135,2135,2135,0
|
|
20240102,204400,7077730,2135,2135,2135,2135,0
|
|
20240102,204300,7077730,2135,2135,2135,2135,0
|
|
20240102,204200,7077730,2135,2135,2135,2135,0
|
|
20240102,204100,7077730,2135,2135,2135,2135,0
|
|
20240102,204000,7077730,2135,2135,2135,2135,0
|
|
20240102,203900,7077730,2135,2135,2135,2135,0
|
|
20240102,203800,7077730,2135,2135,2135,2135,0
|
|
20240102,203700,7077730,2135,2135,2135,2135,0
|
|
20240102,203600,7077730,2135,2135,2135,2135,0
|
|
20240102,203500,7077730,2135,2135,2135,2135,0
|
|
20240102,203400,7077730,2135,2135,2135,2135,0
|
|
20240102,203300,7077730,2135,2135,2135,2135,0
|
|
20240102,203200,7077730,2135,2135,2135,2135,0
|
|
20240102,203100,7077730,2135,2135,2135,2135,0
|
|
20240102,203000,7077730,2135,2135,2135,2135,0
|
|
20240102,202900,7077730,2135,2135,2135,2135,0
|
|
20240102,202800,7077730,2135,2135,2135,2135,22
|
|
20240102,202700,7077730,2135,2135,2135,2135,0
|
|
20240102,202600,7077730,2135,2135,2135,2135,0
|
|
20240102,202500,7077730,2135,2135,2135,2135,0
|
|
20240102,202400,7077730,2135,2135,2135,2135,0
|
|
20240102,202300,7077730,2135,2135,2135,2135,0
|
|
20240102,202200,7077730,2135,2135,2135,2135,0
|
|
20240102,202100,7077730,2135,2135,2135,2135,0
|
|
20240102,202000,7077730,2135,2135,2135,2135,0
|
|
20240102,201900,7077730,2135,2135,2135,2135,0
|
|
20240102,201800,7077730,2135,2135,2135,2135,0
|
|
20240102,201700,7077730,2135,2135,2135,2135,0
|
|
20240102,201600,7077730,2135,2135,2135,2135,0
|
|
20240102,201500,7077730,2135,2135,2135,2135,0
|
|
20240102,201400,7077730,2135,2135,2135,2135,0
|
|
20240102,201300,7077730,2135,2135,2135,2135,0
|
|
20240102,201200,7077730,2135,2135,2135,2135,0
|
|
20240102,201100,7077730,2135,2135,2135,2135,0
|
|
20240102,201000,7077730,2135,2135,2135,2135,0
|
|
20240102,200900,7077730,2135,2135,2135,2135,0
|
|
20240102,200800,7077730,2135,2135,2135,2135,0
|
|
20240102,200700,7077730,2135,2135,2135,2135,0
|
|
20240102,200600,7077730,2135,2135,2135,2135,0
|
|
20240102,200500,7077730,2135,2135,2135,2135,0
|
|
20240102,200400,7077730,2135,2135,2135,2135,0
|
|
20240102,200300,7077730,2135,2135,2135,2135,0
|
|
20240102,200200,7077730,2135,2135,2135,2135,0
|
|
20240102,200100,7077730,2135,2135,2135,2135,0
|
|
20240102,200000,7077730,2135,2135,2135,2135,0
|
|
20240102,195900,7077730,2135,2135,2135,2135,0
|
|
20240102,195800,7077730,2135,2135,2135,2135,22
|
|
20240102,195700,7077730,2135,2135,2135,2135,0
|
|
20240102,195600,7077730,2135,2135,2135,2135,0
|
|
20240102,195500,7077730,2135,2135,2135,2135,0
|
|
20240102,195400,7077730,2135,2135,2135,2135,0
|
|
20240102,195300,7077730,2135,2135,2135,2135,0
|
|
20240102,195200,7077730,2135,2135,2135,2135,0
|
|
20240102,195100,7077730,2135,2135,2135,2135,0
|
|
20240102,195000,7077730,2135,2135,2135,2135,0
|
|
20240102,194900,7077730,2135,2135,2135,2135,0
|
|
20240102,194800,7077730,2135,2135,2135,2135,0
|
|
20240102,194700,7077730,2135,2135,2135,2135,0
|
|
20240102,194600,7077730,2135,2135,2135,2135,0
|
|
20240102,194500,7077730,2135,2135,2135,2135,0
|
|
20240102,194400,7077730,2135,2135,2135,2135,0
|
|
20240102,194300,7077730,2135,2135,2135,2135,0
|
|
20240102,194200,7077730,2135,2135,2135,2135,0
|
|
20240102,194100,7077730,2135,2135,2135,2135,0
|
|
20240102,194000,7077730,2135,2135,2135,2135,0
|
|
20240102,193900,7077730,2135,2135,2135,2135,0
|
|
20240102,193800,7077730,2135,2135,2135,2135,0
|
|
20240102,193700,7077730,2135,2135,2135,2135,0
|
|
20240102,193600,7077730,2135,2135,2135,2135,0
|
|
20240102,193500,7077730,2135,2135,2135,2135,0
|
|
20240102,193400,7077730,2135,2135,2135,2135,0
|
|
20240102,193300,7077730,2135,2135,2135,2135,0
|
|
20240102,193200,7077730,2135,2135,2135,2135,0
|
|
20240102,193100,7077730,2135,2135,2135,2135,0
|
|
20240102,193000,7077730,2135,2135,2135,2135,0
|
|
20240102,192900,7077730,2135,2135,2135,2135,0
|
|
20240102,192800,7077730,2135,2135,2135,2135,22
|
|
20240102,192700,7077730,2135,2135,2135,2135,0
|
|
20240102,192600,7077730,2135,2135,2135,2135,0
|
|
20240102,192500,7077730,2135,2135,2135,2135,0
|
|
20240102,192400,7077730,2135,2135,2135,2135,0
|
|
20240102,192300,7077730,2135,2135,2135,2135,0
|
|
20240102,192200,7077730,2135,2135,2135,2135,0
|
|
20240102,192100,7077730,2135,2135,2135,2135,0
|
|
20240102,192000,7077730,2135,2135,2135,2135,0
|
|
20240102,191900,7077730,2135,2135,2135,2135,0
|
|
20240102,191800,7077730,2135,2135,2135,2135,0
|
|
20240102,191700,7077730,2135,2135,2135,2135,0
|
|
20240102,191600,7077730,2135,2135,2135,2135,0
|
|
20240102,191500,7077730,2135,2135,2135,2135,0
|
|
20240102,191400,7077730,2135,2135,2135,2135,0
|
|
20240102,191300,7077730,2135,2135,2135,2135,0
|
|
20240102,191200,7077730,2135,2135,2135,2135,0
|
|
20240102,191100,7077730,2135,2135,2135,2135,0
|
|
20240102,191000,7077730,2135,2135,2135,2135,0
|
|
20240102,190900,7077730,2135,2135,2135,2135,0
|
|
20240102,190800,7077730,2135,2135,2135,2135,0
|
|
20240102,190700,7077730,2135,2135,2135,2135,0
|
|
20240102,190600,7077730,2135,2135,2135,2135,0
|
|
20240102,190500,7077730,2135,2135,2135,2135,0
|
|
20240102,190400,7077730,2135,2135,2135,2135,0
|
|
20240102,190300,7077730,2135,2135,2135,2135,0
|
|
20240102,190200,7077730,2135,2135,2135,2135,0
|
|
20240102,190100,7077730,2135,2135,2135,2135,0
|
|
20240102,190000,7077730,2135,2135,2135,2135,0
|
|
20240102,185900,7077730,2135,2135,2135,2135,0
|
|
20240102,185800,7077730,2135,2135,2135,2135,22
|
|
20240102,185700,7077730,2135,2135,2135,2135,0
|
|
20240102,185600,7077730,2135,2135,2135,2135,0
|
|
20240102,185500,7077730,2135,2135,2135,2135,0
|
|
20240102,185400,7077730,2135,2135,2135,2135,0
|
|
20240102,185300,7077730,2135,2135,2135,2135,0
|
|
20240102,185200,7077730,2135,2135,2135,2135,0
|
|
20240102,185100,7077730,2135,2135,2135,2135,0
|
|
20240102,185000,7077730,2135,2135,2135,2135,0
|
|
20240102,184900,7077730,2135,2135,2135,2135,0
|
|
20240102,184800,7077730,2135,2135,2135,2135,0
|
|
20240102,184700,7077730,2135,2135,2135,2135,0
|
|
20240102,184600,7077730,2135,2135,2135,2135,0
|
|
20240102,184500,7077730,2135,2135,2135,2135,0
|
|
20240102,184400,7077730,2135,2135,2135,2135,0
|
|
20240102,184300,7077730,2135,2135,2135,2135,0
|
|
20240102,184200,7077730,2135,2135,2135,2135,0
|
|
20240102,184100,7077730,2135,2135,2135,2135,0
|
|
20240102,184000,7077730,2135,2135,2135,2135,0
|
|
20240102,183900,7077730,2135,2135,2135,2135,0
|
|
20240102,183800,7077730,2135,2135,2135,2135,0
|
|
20240102,183700,7077730,2135,2135,2135,2135,0
|
|
20240102,183600,7077730,2135,2135,2135,2135,0
|
|
20240102,183500,7077730,2135,2135,2135,2135,0
|
|
20240102,183400,7077730,2135,2135,2135,2135,0
|
|
20240102,183300,7077730,2135,2135,2135,2135,0
|
|
20240102,183200,7077730,2135,2135,2135,2135,0
|
|
20240102,183100,7077730,2135,2135,2135,2135,0
|
|
20240102,183000,7077730,2135,2135,2135,2135,0
|
|
20240102,182900,7077730,2135,2135,2135,2135,0
|
|
20240102,182800,7077730,2135,2135,2135,2135,22
|
|
20240102,182700,7077730,2135,2135,2135,2135,0
|
|
20240102,182600,7077730,2135,2135,2135,2135,0
|
|
20240102,182500,7077730,2135,2135,2135,2135,0
|
|
20240102,182400,7077730,2135,2135,2135,2135,0
|
|
20240102,182300,7077730,2135,2135,2135,2135,0
|
|
20240102,182200,7077730,2135,2135,2135,2135,0
|
|
20240102,182100,7077730,2135,2135,2135,2135,0
|
|
20240102,182000,7077730,2135,2135,2135,2135,0
|
|
20240102,181900,7077730,2135,2135,2135,2135,0
|
|
20240102,181800,7077730,2135,2135,2135,2135,0
|
|
20240102,181700,7077730,2135,2135,2135,2135,0
|
|
20240102,181600,7077730,2135,2135,2135,2135,0
|
|
20240102,181500,7077730,2135,2135,2135,2135,0
|
|
20240102,181400,7077730,2135,2135,2135,2135,0
|
|
20240102,181300,7077730,2135,2135,2135,2135,0
|
|
20240102,181200,7077730,2135,2135,2135,2135,0
|
|
20240102,181100,7077730,2135,2135,2135,2135,0
|
|
20240102,181000,7077730,2135,2135,2135,2135,0
|
|
20240102,180900,7077730,2135,2135,2135,2135,0
|
|
20240102,180800,7077730,2135,2135,2135,2135,0
|
|
20240102,180700,7077730,2135,2135,2135,2135,0
|
|
20240102,180600,7077730,2135,2135,2135,2135,0
|
|
20240102,180500,7077730,2135,2135,2135,2135,0
|
|
20240102,180400,7077730,2135,2135,2135,2135,0
|
|
20240102,180300,7077730,2135,2135,2135,2135,0
|
|
20240102,180200,7077730,2135,2135,2135,2135,0
|
|
20240102,180100,7077730,2135,2135,2135,2135,0
|
|
20240102,180000,7077730,2135,2135,2135,2135,0
|
|
20240102,175900,7077730,2135,2135,2135,2135,0
|
|
20240102,175800,7077730,2135,2135,2135,2135,22
|
|
20240102,175700,7077730,2135,2135,2135,2135,0
|
|
20240102,175600,7077730,2135,2135,2135,2135,0
|
|
20240102,175500,7077730,2135,2135,2135,2135,0
|
|
20240102,175400,7077730,2135,2135,2135,2135,0
|
|
20240102,175300,7077730,2135,2135,2135,2135,0
|
|
20240102,175200,7077730,2135,2135,2135,2135,0
|
|
20240102,175100,7077730,2135,2135,2135,2135,0
|
|
20240102,175000,7077730,2135,2135,2135,2135,0
|
|
20240102,174900,7077730,2135,2135,2135,2135,0
|
|
20240102,174800,7077730,2135,2135,2135,2135,0
|
|
20240102,174700,7077730,2135,2135,2135,2135,0
|
|
20240102,174600,7077730,2135,2135,2135,2135,0
|
|
20240102,174500,7077730,2135,2135,2135,2135,0
|
|
20240102,174400,7077730,2135,2135,2135,2135,0
|
|
20240102,174300,7077730,2135,2135,2135,2135,0
|
|
20240102,174200,7077730,2135,2135,2135,2135,0
|
|
20240102,174100,7077730,2135,2135,2135,2135,0
|
|
20240102,174000,7077730,2135,2135,2135,2135,0
|
|
20240102,173900,7077730,2135,2135,2135,2135,0
|
|
20240102,173800,7077730,2135,2135,2135,2135,0
|
|
20240102,173700,7077730,2135,2135,2135,2135,0
|
|
20240102,173600,7077730,2135,2135,2135,2135,0
|
|
20240102,173500,7077730,2135,2135,2135,2135,0
|
|
20240102,173400,7077730,2135,2135,2135,2135,0
|
|
20240102,173300,7077730,2135,2135,2135,2135,0
|
|
20240102,173200,7077730,2135,2135,2135,2135,0
|
|
20240102,173100,7077730,2135,2135,2135,2135,0
|
|
20240102,173000,7077730,2135,2135,2135,2135,0
|
|
20240102,172900,7077730,2135,2135,2135,2135,0
|
|
20240102,172800,7077730,2135,2135,2135,2135,22
|
|
20240102,172700,7077730,2135,2135,2135,2135,0
|
|
20240102,172600,7077730,2135,2135,2135,2135,0
|
|
20240102,172500,7077730,2135,2135,2135,2135,0
|
|
20240102,172400,7077730,2135,2135,2135,2135,0
|
|
20240102,172300,7077730,2135,2135,2135,2135,0
|
|
20240102,172200,7077730,2135,2135,2135,2135,0
|
|
20240102,172100,7077730,2135,2135,2135,2135,0
|
|
20240102,172000,7077730,2135,2135,2135,2135,0
|
|
20240102,171900,7077730,2135,2135,2135,2135,0
|
|
20240102,171800,7077730,2135,2135,2135,2135,0
|
|
20240102,171700,7077730,2135,2135,2135,2135,0
|
|
20240102,171600,7077730,2135,2135,2135,2135,0
|
|
20240102,171500,7077730,2135,2135,2135,2135,0
|
|
20240102,171400,7077730,2135,2135,2135,2135,0
|
|
20240102,171300,7077730,2135,2135,2135,2135,0
|
|
20240102,171200,7077730,2135,2135,2135,2135,0
|
|
20240102,171100,7077730,2135,2135,2135,2135,0
|
|
20240102,171000,7077730,2135,2135,2135,2135,0
|
|
20240102,170900,7077730,2135,2135,2135,2135,0
|
|
20240102,170800,7077730,2135,2135,2135,2135,0
|
|
20240102,170700,7077730,2135,2135,2135,2135,0
|
|
20240102,170600,7077730,2135,2135,2135,2135,0
|
|
20240102,170500,7077730,2135,2135,2135,2135,0
|
|
20240102,170400,7077730,2135,2135,2135,2135,0
|
|
20240102,170300,7077730,2135,2135,2135,2135,0
|
|
20240102,170200,7077730,2135,2135,2135,2135,0
|
|
20240102,170100,7077730,2135,2135,2135,2135,0
|
|
20240102,170000,7077730,2135,2135,2135,2135,0
|
|
20240102,165900,7077730,2135,2135,2135,2135,0
|
|
20240102,165800,7077730,2135,2135,2135,2135,22
|
|
20240102,165700,7077730,2135,2135,2135,2135,0
|
|
20240102,165600,7077730,2135,2135,2135,2135,0
|
|
20240102,165500,7077730,2135,2135,2135,2135,0
|
|
20240102,165400,7077730,2135,2135,2135,2135,0
|
|
20240102,165300,7077730,2135,2135,2135,2135,0
|
|
20240102,165200,7077730,2135,2135,2135,2135,0
|
|
20240102,165100,7077730,2135,2135,2135,2135,0
|
|
20240102,165000,7077730,2135,2135,2135,2135,0
|
|
20240102,164900,7077730,2135,2135,2135,2135,0
|
|
20240102,164800,7077730,2135,2135,2135,2135,0
|
|
20240102,164700,7077730,2135,2135,2135,2135,0
|
|
20240102,164600,7077730,2135,2135,2135,2135,0
|
|
20240102,164500,7077730,2135,2135,2135,2135,0
|
|
20240102,164400,7077730,2135,2135,2135,2135,0
|
|
20240102,164300,7077730,2135,2135,2135,2135,0
|
|
20240102,164200,7077730,2135,2135,2135,2135,0
|
|
20240102,164100,7077730,2135,2135,2135,2135,0
|
|
20240102,164000,7077730,2135,2135,2135,2135,0
|
|
20240102,163900,7077730,2135,2135,2135,2135,0
|
|
20240102,163800,7077730,2135,2135,2135,2135,0
|
|
20240102,163700,7077730,2135,2135,2135,2135,0
|
|
20240102,163600,7077730,2135,2135,2135,2135,0
|
|
20240102,163500,7077730,2135,2135,2135,2135,0
|
|
20240102,163400,7077730,2135,2135,2135,2135,0
|
|
20240102,163300,7077730,2135,2135,2135,2135,0
|
|
20240102,163200,7077730,2135,2135,2135,2135,0
|
|
20240102,163100,7077730,2135,2135,2135,2135,0
|
|
20240102,163000,7077730,2135,2135,2135,2135,0
|
|
20240102,162900,7077730,2135,2135,2135,2135,0
|
|
20240102,162800,7077730,2135,2135,2135,2135,22
|
|
20240102,162700,7077730,2135,2135,2135,2135,0
|
|
20240102,162600,7077730,2135,2135,2135,2135,0
|
|
20240102,162500,7077730,2135,2135,2135,2135,0
|
|
20240102,162400,7077730,2135,2135,2135,2135,0
|
|
20240102,162300,7077730,2135,2135,2135,2135,0
|
|
20240102,162200,7077730,2135,2135,2135,2135,0
|
|
20240102,162100,7077730,2135,2135,2135,2135,0
|
|
20240102,162000,7077730,2135,2135,2135,2135,0
|
|
20240102,161900,7077730,2135,2135,2135,2135,0
|
|
20240102,161800,7077730,2135,2135,2135,2135,0
|
|
20240102,161700,7077730,2135,2135,2135,2135,0
|
|
20240102,161600,7077730,2135,2135,2135,2135,0
|
|
20240102,161500,7077730,2135,2135,2135,2135,0
|
|
20240102,161400,7077730,2135,2135,2135,2135,0
|
|
20240102,161300,7077730,2135,2135,2135,2135,0
|
|
20240102,161200,7077730,2135,2135,2135,2135,0
|
|
20240102,161100,7077730,2135,2135,2135,2135,0
|
|
20240102,161000,7077730,2135,2135,2135,2135,0
|
|
20240102,160900,7077730,2135,2135,2135,2135,0
|
|
20240102,160800,7077730,2135,2135,2135,2135,0
|
|
20240102,160700,7077730,2135,2135,2135,2135,0
|
|
20240102,160600,7077730,2135,2135,2135,2135,0
|
|
20240102,160500,7077730,2135,2135,2135,2135,0
|
|
20240102,160400,7077730,2135,2135,2135,2135,0
|
|
20240102,160300,7077730,2135,2135,2135,2135,0
|
|
20240102,160200,7077730,2135,2135,2135,2135,0
|
|
20240102,160100,7077730,2135,2135,2135,2135,0
|
|
20240102,160000,7077730,2135,2135,2135,2135,0
|
|
20240102,155900,7077730,2135,2135,2135,2135,0
|
|
20240102,155800,7077730,2135,2135,2135,2135,22
|
|
20240102,155700,7077730,2135,2135,2135,2135,0
|
|
20240102,155600,7077730,2135,2135,2135,2135,0
|
|
20240102,155500,7077730,2135,2135,2135,2135,0
|
|
20240102,155400,7077730,2135,2135,2135,2135,0
|
|
20240102,155300,7077730,2135,2135,2135,2135,0
|
|
20240102,155200,7077730,2135,2135,2135,2135,0
|
|
20240102,155100,7077730,2135,2135,2135,2135,0
|
|
20240102,155000,7077730,2135,2135,2135,2135,0
|
|
20240102,154900,7077730,2135,2135,2135,2135,0
|
|
20240102,154800,7077730,2135,2135,2135,2135,0
|
|
20240102,154700,7077730,2135,2135,2135,2135,0
|
|
20240102,154600,7077730,2135,2135,2135,2135,0
|
|
20240102,154500,7077730,2135,2135,2135,2135,0
|
|
20240102,154400,7077730,2135,2135,2135,2135,0
|
|
20240102,154300,7077730,2135,2135,2135,2135,0
|
|
20240102,154200,7077730,2135,2135,2135,2135,0
|
|
20240102,154100,7077730,2135,2135,2135,2135,0
|
|
20240102,154000,7077730,2135,2135,2135,2135,0
|
|
20240102,153900,7077730,2135,2135,2135,2135,0
|
|
20240102,153800,7077730,2135,2135,2135,2135,0
|
|
20240102,153700,7077730,2135,2135,2135,2135,0
|
|
20240102,153600,7077730,2135,2135,2135,2135,0
|
|
20240102,153500,7077730,2135,2135,2135,2135,0
|
|
20240102,153400,7077730,2135,2135,2135,2135,0
|
|
20240102,153300,7077730,2135,2135,2135,2135,0
|
|
20240102,153200,7077730,2135,2135,2135,2135,0
|
|
20240102,153100,7077730,2135,2135,2135,2135,0
|
|
20240102,153000,7077730,2135,2135,2135,2135,22
|
|
20240102,152900,7030760,2125,2125,2125,2125,0
|
|
20240102,152800,7030760,2125,2125,2125,2125,0
|
|
20240102,152700,7030760,2125,2125,2125,2125,0
|
|
20240102,152600,7030760,2125,2125,2125,2125,0
|
|
20240102,152500,7030760,2125,2125,2125,2125,0
|
|
20240102,152400,7030760,2125,2125,2125,2125,0
|
|
20240102,152300,7030760,2125,2125,2125,2125,0
|
|
20240102,152200,7030760,2125,2125,2125,2125,0
|
|
20240102,152100,7030760,2125,2125,2125,2125,0
|
|
20240102,152000,7030760,2125,2125,2125,2125,0
|
|
20240102,151900,7030760,2125,2125,2125,2125,0
|
|
20240102,151800,7030760,2125,2125,2125,2125,0
|
|
20240102,151700,7030760,2125,2125,2125,2125,0
|
|
20240102,151600,7030760,2125,2125,2125,2125,0
|
|
20240102,151500,7030760,2125,2125,2125,2125,0
|
|
20240102,151400,7030760,2125,2125,2125,2125,170
|
|
20240102,151300,6669510,2135,2135,2135,2135,0
|
|
20240102,151200,6669510,2135,2135,2135,2135,0
|
|
20240102,151100,6669510,2135,2135,2135,2135,0
|
|
20240102,151000,6669510,2135,2135,2135,2135,0
|
|
20240102,150900,6669510,2135,2135,2135,2135,0
|
|
20240102,150800,6669510,2135,2135,2135,2135,0
|
|
20240102,150700,6669510,2135,2135,2135,2135,0
|
|
20240102,150600,6669510,2135,2135,2135,2135,0
|
|
20240102,150500,6669510,2135,2135,2135,2135,0
|
|
20240102,150400,6669510,2135,2135,2135,2135,0
|
|
20240102,150300,6669510,2135,2135,2135,2135,0
|
|
20240102,150200,6669510,2135,2135,2135,2135,0
|
|
20240102,150100,6669510,2135,2135,2135,2135,1
|
|
20240102,150000,6667375,2125,2125,2125,2125,31
|
|
20240102,145900,6601500,2125,2125,2125,2125,0
|
|
20240102,145800,6601500,2125,2125,2125,2125,0
|
|
20240102,145700,6601500,2125,2125,2125,2125,31
|
|
20240102,145600,6535625,2125,2125,2125,2125,0
|
|
20240102,145500,6535625,2125,2125,2125,2125,31
|
|
20240102,145400,6469750,2125,2125,2125,2125,0
|
|
20240102,145300,6469750,2125,2125,2125,2125,0
|
|
20240102,145200,6469750,2125,2125,2125,2125,31
|
|
20240102,145100,6403875,2125,2125,2125,2125,0
|
|
20240102,145000,6403875,2125,2125,2125,2125,31
|
|
20240102,144900,6338000,2125,2125,2125,2125,0
|
|
20240102,144800,6338000,2125,2125,2125,2125,32
|
|
20240102,144700,6270000,2125,2125,2125,2125,0
|
|
20240102,144600,6270000,2125,2125,2125,2125,0
|
|
20240102,144500,6270000,2125,2125,2125,2125,31
|
|
20240102,144400,6204125,2125,2125,2125,2125,0
|
|
20240102,144300,6204125,2125,2125,2125,2125,31
|
|
20240102,144200,6138250,2125,2125,2125,2125,0
|
|
20240102,144100,6138250,2125,2125,2125,2125,31
|
|
20240102,144000,6072375,2125,2125,2125,2125,0
|
|
20240102,143900,6072375,2125,2125,2125,2125,0
|
|
20240102,143800,6072375,2125,2125,2125,2125,31
|
|
20240102,143700,6006500,2125,2125,2125,2125,0
|
|
20240102,143600,6006500,2125,2125,2125,2125,31
|
|
20240102,143500,5940625,2125,2125,2125,2125,0
|
|
20240102,143400,5940625,2125,2125,2125,2125,31
|
|
20240102,143300,5874750,2125,2125,2125,2125,0
|
|
20240102,143200,5874750,2125,2125,2125,2125,0
|
|
20240102,143100,5874750,2125,2125,2125,2125,31
|
|
20240102,143000,5808875,2125,2125,2125,2125,19
|
|
20240102,142900,5768500,2125,2125,2125,2125,31
|
|
20240102,142800,5702625,2125,2125,2125,2125,0
|
|
20240102,142700,5702625,2125,2125,2125,2125,31
|
|
20240102,142600,5636750,2125,2125,2125,2125,0
|
|
20240102,142500,5636750,2125,2125,2125,2125,0
|
|
20240102,142400,5636750,2125,2125,2125,2125,31
|
|
20240102,142300,5570875,2125,2125,2125,2125,0
|
|
20240102,142200,5570875,2125,2125,2125,2125,31
|
|
20240102,142100,5505000,2125,2125,2125,2125,0
|
|
20240102,142000,5505000,2125,2125,2125,2125,31
|
|
20240102,141900,5439125,2125,2125,2125,2125,0
|
|
20240102,141800,5439125,2125,2125,2125,2125,0
|
|
20240102,141700,5439125,2125,2125,2125,2125,31
|
|
20240102,141600,5373250,2125,2125,2125,2125,0
|
|
20240102,141500,5373250,2125,2125,2125,2125,31
|
|
20240102,141400,5307375,2125,2125,2125,2125,0
|
|
20240102,141300,5307375,2125,2125,2125,2125,31
|
|
20240102,141200,5241500,2125,2125,2125,2125,0
|
|
20240102,141100,5241500,2125,2125,2125,2125,0
|
|
20240102,141000,5241500,2125,2125,2125,2125,31
|
|
20240102,140900,5175625,2125,2125,2125,2125,0
|
|
20240102,140800,5175625,2125,2125,2125,2125,31
|
|
20240102,140700,5109750,2125,2125,2125,2125,0
|
|
20240102,140600,5109750,2125,2125,2125,2125,31
|
|
20240102,140500,5043875,2125,2125,2125,2125,0
|
|
20240102,140400,5043875,2125,2125,2125,2125,0
|
|
20240102,140300,5043875,2125,2125,2125,2125,31
|
|
20240102,140200,4978000,2125,2125,2125,2125,0
|
|
20240102,140100,4978000,2125,2125,2125,2125,31
|
|
20240102,140000,4912125,2125,2125,2125,2125,0
|
|
20240102,135900,4912125,2125,2125,2125,2125,0
|
|
20240102,135800,4912125,2125,2125,2125,2125,31
|
|
20240102,135700,4846250,2125,2125,2125,2125,0
|
|
20240102,135600,4846250,2125,2125,2125,2125,31
|
|
20240102,135500,4780375,2130,2130,2130,2130,0
|
|
20240102,135400,4780375,2130,2130,2130,2130,12
|
|
20240102,135300,4754815,2130,2130,2130,2130,0
|
|
20240102,135200,4754815,2130,2130,2130,2130,0
|
|
20240102,135100,4754815,2130,2130,2130,2130,31
|
|
20240102,135000,4688785,2130,2130,2130,2130,0
|
|
20240102,134900,4688785,2130,2130,2130,2130,31
|
|
20240102,134800,4622755,2130,2130,2130,2130,0
|
|
20240102,134700,4622755,2130,2130,2130,2130,31
|
|
20240102,134600,4556725,2130,2130,2130,2130,0
|
|
20240102,134500,4556725,2130,2130,2130,2130,0
|
|
20240102,134400,4556725,2130,2130,2130,2130,31
|
|
20240102,134300,4490695,2130,2130,2130,2130,0
|
|
20240102,134200,4490695,2130,2130,2130,2130,31
|
|
20240102,134100,4424665,2130,2130,2130,2130,0
|
|
20240102,134000,4424665,2130,2130,2130,2130,31
|
|
20240102,133900,4358635,2130,2130,2130,2130,0
|
|
20240102,133800,4358635,2130,2130,2130,2130,0
|
|
20240102,133700,4358635,2130,2130,2130,2130,31
|
|
20240102,133600,4292605,2130,2130,2130,2130,0
|
|
20240102,133500,4292605,2130,2130,2130,2130,31
|
|
20240102,133400,4226575,2130,2130,2130,2130,0
|
|
20240102,133300,4226575,2130,2130,2130,2130,31
|
|
20240102,133200,4160545,2130,2130,2130,2130,24
|
|
20240102,133100,4109425,2125,2125,2125,2125,0
|
|
20240102,133000,4109425,2125,2125,2125,2125,31
|
|
20240102,132900,4043550,2125,2125,2125,2125,0
|
|
20240102,132800,4043550,2125,2125,2125,2125,31
|
|
20240102,132700,3977675,2125,2125,2125,2125,0
|
|
20240102,132600,3977675,2125,2125,2125,2125,31
|
|
20240102,132500,3911800,2125,2125,2125,2125,0
|
|
20240102,132400,3911800,2125,2125,2125,2125,0
|
|
20240102,132300,3911800,2125,2125,2125,2125,31
|
|
20240102,132200,3845925,2125,2125,2125,2125,0
|
|
20240102,132100,3845925,2125,2125,2125,2125,31
|
|
20240102,132000,3780050,2125,2125,2125,2125,0
|
|
20240102,131900,3780050,2125,2125,2125,2125,31
|
|
20240102,131800,3714175,2125,2125,2125,2125,0
|
|
20240102,131700,3714175,2125,2125,2125,2125,0
|
|
20240102,131600,3714175,2125,2125,2125,2125,31
|
|
20240102,131500,3648300,2125,2125,2125,2125,0
|
|
20240102,131400,3648300,2125,2125,2125,2125,31
|
|
20240102,131300,3582425,2125,2125,2125,2125,0
|
|
20240102,131200,3582425,2125,2125,2125,2125,31
|
|
20240102,131100,3516550,2125,2125,2125,2125,0
|
|
20240102,131000,3516550,2125,2125,2125,2125,0
|
|
20240102,130900,3516550,2125,2125,2125,2125,31
|
|
20240102,130800,3450675,2125,2125,2125,2125,0
|
|
20240102,130700,3450675,2125,2125,2125,2125,31
|
|
20240102,130600,3384800,2125,2125,2125,2125,0
|
|
20240102,130500,3384800,2125,2125,2125,2125,0
|
|
20240102,130400,3384800,2125,2125,2125,2125,31
|
|
20240102,130300,3318925,2125,2125,2125,2125,0
|
|
20240102,130200,3318925,2125,2125,2125,2125,31
|
|
20240102,130100,3253050,2125,2125,2125,2125,0
|
|
20240102,130000,3253050,2125,2125,2125,2125,31
|
|
20240102,125900,3187175,2125,2125,2125,2125,0
|
|
20240102,125800,3187175,2125,2125,2125,2125,0
|
|
20240102,125700,3187175,2125,2125,2125,2125,31
|
|
20240102,125600,3121300,2125,2125,2125,2125,0
|
|
20240102,125500,3121300,2125,2125,2125,2125,31
|
|
20240102,125400,3055425,2125,2125,2125,2125,0
|
|
20240102,125300,3055425,2125,2125,2125,2125,31
|
|
20240102,125200,2989550,2125,2125,2125,2125,0
|
|
20240102,125100,2989550,2125,2125,2125,2125,7
|
|
20240102,125000,2974675,2125,2125,2125,2125,31
|
|
20240102,124900,2908800,2125,2125,2125,2125,0
|
|
20240102,124800,2908800,2125,2125,2125,2125,31
|
|
20240102,124700,2842925,2120,2120,2120,2120,0
|
|
20240102,124600,2842925,2120,2120,2120,2120,31
|
|
20240102,124500,2777205,2120,2120,2120,2120,0
|
|
20240102,124400,2777205,2120,2120,2120,2120,0
|
|
20240102,124300,2777205,2120,2120,2120,2120,31
|
|
20240102,124200,2711485,2120,2120,2120,2120,0
|
|
20240102,124100,2711485,2120,2120,2120,2120,31
|
|
20240102,124000,2645765,2120,2120,2120,2120,0
|
|
20240102,123900,2645765,2120,2120,2120,2120,31
|
|
20240102,123800,2580045,2120,2120,2120,2120,0
|
|
20240102,123700,2580045,2120,2120,2120,2120,0
|
|
20240102,123600,2580045,2120,2120,2120,2120,31
|
|
20240102,123500,2514325,2120,2120,2120,2120,0
|
|
20240102,123400,2514325,2120,2120,2120,2120,31
|
|
20240102,123300,2448605,2120,2120,2120,2120,0
|
|
20240102,123200,2448605,2120,2120,2120,2120,31
|
|
20240102,123100,2382885,2120,2120,2120,2120,0
|
|
20240102,123000,2382885,2120,2120,2120,2120,0
|
|
20240102,122900,2382885,2120,2120,2120,2120,31
|
|
20240102,122800,2317165,2120,2120,2120,2120,0
|
|
20240102,122700,2317165,2120,2120,2120,2120,31
|
|
20240102,122600,2251445,2120,2120,2120,2120,0
|
|
20240102,122500,2251445,2120,2120,2120,2120,31
|
|
20240102,122400,2185725,2130,2130,2130,2130,0
|
|
20240102,122300,2185725,2130,2130,2130,2130,0
|
|
20240102,122200,2185725,2130,2120,2130,2120,32
|
|
20240102,122100,2117875,2120,2120,2120,2120,0
|
|
20240102,122000,2117875,2120,2120,2120,2120,31
|
|
20240102,121900,2052155,2120,2120,2120,2120,0
|
|
20240102,121800,2052155,2120,2120,2120,2120,31
|
|
20240102,121700,1986435,2120,2120,2120,2120,0
|
|
20240102,121600,1986435,2120,2120,2120,2120,0
|
|
20240102,121500,1986435,2120,2120,2120,2120,31
|
|
20240102,121400,1920715,2120,2120,2120,2120,0
|
|
20240102,121300,1920715,2120,2120,2120,2120,31
|
|
20240102,121200,1854995,2120,2120,2120,2120,0
|
|
20240102,121100,1854995,2120,2120,2120,2120,0
|
|
20240102,121000,1854995,2120,2120,2120,2120,31
|
|
20240102,120900,1789275,2120,2120,2120,2120,0
|
|
20240102,120800,1789275,2120,2120,2120,2120,31
|
|
20240102,120700,1723555,2120,2120,2120,2120,0
|
|
20240102,120600,1723555,2120,2120,2120,2120,31
|
|
20240102,120500,1657835,2120,2120,2120,2120,0
|
|
20240102,120400,1657835,2120,2120,2120,2120,0
|
|
20240102,120300,1657835,2120,2120,2120,2120,31
|
|
20240102,120200,1592115,2120,2120,2120,2120,0
|
|
20240102,120100,1592115,2120,2120,2120,2120,31
|
|
20240102,120000,1526395,2120,2120,2120,2120,0
|
|
20240102,115900,1526395,2120,2120,2120,2120,31
|
|
20240102,115800,1460675,2120,2120,2120,2120,0
|
|
20240102,115700,1460675,2120,2120,2120,2120,0
|
|
20240102,115600,1460675,2120,2120,2120,2120,31
|
|
20240102,115500,1394955,2120,2120,2120,2120,0
|
|
20240102,115400,1394955,2120,2120,2120,2120,31
|
|
20240102,115300,1329235,2120,2120,2120,2120,0
|
|
20240102,115200,1329235,2120,2120,2120,2120,31
|
|
20240102,115100,1263515,2120,2120,2120,2120,0
|
|
20240102,115000,1263515,2120,2120,2120,2120,0
|
|
20240102,114900,1263515,2120,2120,2120,2120,31
|
|
20240102,114800,1197795,2120,2120,2120,2120,0
|
|
20240102,114700,1197795,2120,2120,2120,2120,31
|
|
20240102,114600,1132075,2120,2120,2120,2120,0
|
|
20240102,114500,1132075,2120,2120,2120,2120,31
|
|
20240102,114400,1066355,2130,2130,2130,2130,0
|
|
20240102,114300,1066355,2130,2130,2130,2130,0
|
|
20240102,114200,1066355,2130,2130,2130,2130,6
|
|
20240102,114100,1053575,2130,2130,2130,2130,0
|
|
20240102,114000,1053575,2130,2130,2130,2130,31
|
|
20240102,113900,987545,2130,2130,2130,2130,0
|
|
20240102,113800,987545,2130,2130,2130,2130,31
|
|
20240102,113700,921515,2130,2130,2130,2130,0
|
|
20240102,113600,921515,2130,2130,2130,2130,0
|
|
20240102,113500,921515,2130,2130,2130,2130,31
|
|
20240102,113400,855485,2130,2130,2130,2130,0
|
|
20240102,113300,855485,2130,2130,2130,2130,31
|
|
20240102,113200,789455,2130,2130,2130,2130,0
|
|
20240102,113100,789455,2130,2130,2130,2130,31
|
|
20240102,113000,723425,2130,2130,2130,2130,27
|
|
20240102,112900,665915,2120,2120,2120,2120,0
|
|
20240102,112800,665915,2120,2120,2120,2120,31
|
|
20240102,112700,600195,2120,2120,2120,2120,0
|
|
20240102,112600,600195,2120,2120,2120,2120,31
|
|
20240102,112500,534475,2130,2130,2130,2130,0
|
|
20240102,112400,534475,2130,2120,2130,2120,32
|
|
20240102,112300,466625,2130,2130,2130,2130,0
|
|
20240102,112200,466625,2130,2130,2130,2130,0
|
|
20240102,112100,466625,2130,2130,2130,2130,3
|
|
20240102,112000,460235,2130,2130,2130,2130,0
|
|
20240102,111900,460235,2130,2130,2130,2130,31
|
|
20240102,111800,394205,2130,2130,2130,2130,0
|
|
20240102,111700,394205,2130,2130,2130,2130,31
|
|
20240102,111600,328175,2130,2130,2130,2130,0
|
|
20240102,111500,328175,2130,2130,2130,2130,0
|
|
20240102,111400,328175,2130,2130,2130,2130,31
|
|
20240102,111300,262145,2135,2135,2135,2135,0
|
|
20240102,111200,262145,2135,2130,2135,2130,32
|
|
20240102,111100,193980,2130,2130,2130,2130,0
|
|
20240102,111000,193980,2130,2130,2130,2130,0
|
|
20240102,110900,193980,2130,2130,2130,2130,31
|
|
20240102,110800,127950,2130,2130,2130,2130,0
|
|
20240102,110700,127950,2130,2130,2130,2130,31
|
|
20240102,110600,61920,2135,2135,2135,2135,0
|
|
20240102,110500,61920,2135,2135,2135,2135,0
|
|
20240102,110400,61920,2135,2135,2135,2135,0
|
|
20240102,110300,61920,2135,2135,2135,2135,0
|
|
20240102,110200,61920,2135,2135,2135,2135,0
|
|
20240102,110100,61920,2135,2135,2135,2135,0
|
|
20240102,110000,61920,2135,2135,2135,2135,0
|
|
20240102,105900,61920,2135,2135,2135,2135,0
|
|
20240102,105800,61920,2135,2135,2135,2135,0
|
|
20240102,105700,61920,2135,2135,2135,2135,0
|
|
20240102,105600,61920,2135,2135,2135,2135,0
|
|
20240102,105500,61920,2135,2135,2135,2135,0
|
|
20240102,105400,61920,2135,2135,2135,2135,0
|
|
20240102,105300,61920,2135,2135,2135,2135,0
|
|
20240102,105200,61920,2135,2135,2135,2135,0
|
|
20240102,105100,61920,2135,2135,2135,2135,10
|
|
20240102,105000,40570,2135,2135,2135,2135,12
|
|
20240102,104900,14950,2135,2135,2135,2135,0
|
|
20240102,104800,14950,2135,2135,2135,2135,0
|
|
20240102,104700,14950,2135,2135,2135,2135,6
|
|
20240102,104600,2140,2140,2140,2140,2140,0
|
|
20240102,104500,2140,2140,2140,2140,2140,0
|
|
20240102,104400,2140,2140,2140,2140,2140,0
|
|
20240102,104300,2140,2140,2140,2140,2140,0
|
|
20240102,104200,2140,2140,2140,2140,2140,0
|
|
20240102,104100,2140,2140,2140,2140,2140,0
|
|
20240102,104000,2140,2140,2140,2140,2140,0
|
|
20240102,103900,2140,2140,2140,2140,2140,0
|
|
20240102,103800,2140,2140,2140,2140,2140,0
|
|
20240102,103700,2140,2140,2140,2140,2140,0
|
|
20240102,103600,2140,2140,2140,2140,2140,0
|
|
20240102,103500,2140,2140,2140,2140,2140,0
|
|
20240102,103400,2140,2140,2140,2140,2140,0
|
|
20240102,103300,2140,2140,2140,2140,2140,0
|
|
20240102,103200,2140,2140,2140,2140,2140,0
|
|
20240102,103100,2140,2140,2140,2140,2140,0
|
|
20240102,103000,2140,2140,2140,2140,2140,0
|
|
20240102,102900,2140,2140,2140,2140,2140,0
|
|
20240102,102800,2140,2140,2140,2140,2140,0
|
|
20240102,102700,2140,2140,2140,2140,2140,0
|
|
20240102,102600,2140,2140,2140,2140,2140,0
|
|
20240102,102500,2140,2140,2140,2140,2140,0
|
|
20240102,102400,2140,2140,2140,2140,2140,1
|
|
20240102,102300,0,2130,2130,2130,2130,0
|
|
20240102,102200,0,2130,2130,2130,2130,0
|
|
20240102,102100,0,2130,2130,2130,2130,0
|
|
20240102,102000,0,2130,2130,2130,2130,0
|
|
20240102,101900,0,2130,2130,2130,2130,0
|
|
20240102,101800,0,2130,2130,2130,2130,0
|
|
20240102,101700,0,2130,2130,2130,2130,0
|
|
20240102,101600,0,2130,2130,2130,2130,0
|
|
20240102,101500,0,2130,2130,2130,2130,0
|
|
20240102,101400,0,2130,2130,2130,2130,0
|
|
20240102,101300,0,2130,2130,2130,2130,0
|
|
20240102,101200,0,2130,2130,2130,2130,0
|
|
20240102,101100,0,2130,2130,2130,2130,0
|
|
20240102,101000,0,2130,2130,2130,2130,0
|
|
20240102,100900,0,2130,2130,2130,2130,0
|
|
20240102,100800,0,2130,2130,2130,2130,0
|
|
20240102,100700,0,2130,2130,2130,2130,0
|
|
20240102,100600,0,2130,2130,2130,2130,0
|
|
20240102,100500,0,2130,2130,2130,2130,0
|
|
20240102,100400,0,2130,2130,2130,2130,0
|
|
20240102,100300,0,2130,2130,2130,2130,0
|
|
20240102,100200,0,2130,2130,2130,2130,0
|
|
20240102,100100,0,2130,2130,2130,2130,0
|
|
20240102,100000,0,2130,2130,2130,2130,0
|