538 lines
25 KiB
CSV
538 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185500,130617340,2410,2410,2410,2410,2139
|
|
20240102,185400,130617340,2410,2410,2410,2410,0
|
|
20240102,185300,130617340,2410,2410,2410,2410,0
|
|
20240102,185200,130617340,2410,2410,2410,2410,0
|
|
20240102,185100,130617340,2410,2410,2410,2410,0
|
|
20240102,185000,130617340,2410,2410,2410,2410,0
|
|
20240102,184900,130617340,2410,2410,2410,2410,0
|
|
20240102,184800,130617340,2410,2410,2410,2410,0
|
|
20240102,184700,130617340,2410,2410,2410,2410,0
|
|
20240102,184600,130617340,2410,2410,2410,2410,0
|
|
20240102,184500,130617340,2410,2410,2410,2410,0
|
|
20240102,184400,130617340,2410,2410,2410,2410,0
|
|
20240102,184300,130617340,2410,2410,2410,2410,0
|
|
20240102,184200,130617340,2410,2410,2410,2410,0
|
|
20240102,184100,130617340,2410,2410,2410,2410,0
|
|
20240102,184000,130617340,2410,2410,2410,2410,0
|
|
20240102,183900,130617340,2410,2410,2410,2410,0
|
|
20240102,183800,130617340,2410,2410,2410,2410,0
|
|
20240102,183700,130617340,2410,2410,2410,2410,0
|
|
20240102,183600,130617340,2410,2410,2410,2410,0
|
|
20240102,183500,130617340,2410,2410,2410,2410,0
|
|
20240102,183400,130617340,2410,2410,2410,2410,0
|
|
20240102,183300,130617340,2410,2410,2410,2410,0
|
|
20240102,183200,130617340,2410,2410,2410,2410,0
|
|
20240102,183100,130617340,2410,2410,2410,2410,0
|
|
20240102,183000,130617340,2410,2410,2410,2410,0
|
|
20240102,182900,130617340,2410,2410,2410,2410,0
|
|
20240102,182800,130617340,2410,2410,2410,2410,0
|
|
20240102,182700,130617340,2410,2410,2410,2410,0
|
|
20240102,182600,130617340,2410,2410,2410,2410,0
|
|
20240102,182500,130617340,2410,2410,2410,2410,2139
|
|
20240102,182400,130617340,2410,2410,2410,2410,0
|
|
20240102,182300,130617340,2410,2410,2410,2410,0
|
|
20240102,182200,130617340,2410,2410,2410,2410,0
|
|
20240102,182100,130617340,2410,2410,2410,2410,0
|
|
20240102,182000,130617340,2410,2410,2410,2410,0
|
|
20240102,181900,130617340,2410,2410,2410,2410,0
|
|
20240102,181800,130617340,2410,2410,2410,2410,0
|
|
20240102,181700,130617340,2410,2410,2410,2410,0
|
|
20240102,181600,130617340,2410,2410,2410,2410,0
|
|
20240102,181500,130617340,2410,2410,2410,2410,0
|
|
20240102,181400,130617340,2410,2410,2410,2410,0
|
|
20240102,181300,130617340,2410,2410,2410,2410,0
|
|
20240102,181200,130617340,2410,2410,2410,2410,0
|
|
20240102,181100,130617340,2410,2410,2410,2410,0
|
|
20240102,181000,130617340,2410,2410,2410,2410,0
|
|
20240102,180900,130617340,2410,2410,2410,2410,0
|
|
20240102,180800,130617340,2410,2410,2410,2410,0
|
|
20240102,180700,130617340,2410,2410,2410,2410,0
|
|
20240102,180600,130617340,2410,2410,2410,2410,0
|
|
20240102,180500,130617340,2410,2410,2410,2410,0
|
|
20240102,180400,130617340,2410,2410,2410,2410,0
|
|
20240102,180300,130617340,2410,2410,2410,2410,0
|
|
20240102,180200,130617340,2410,2410,2410,2410,0
|
|
20240102,180100,130617340,2410,2410,2410,2410,0
|
|
20240102,180000,130617340,2410,2410,2410,2410,0
|
|
20240102,175900,130617340,2410,2410,2410,2410,0
|
|
20240102,175800,130617340,2410,2410,2410,2410,0
|
|
20240102,175700,130617340,2410,2410,2410,2410,0
|
|
20240102,175600,130617340,2410,2410,2410,2410,0
|
|
20240102,175500,130617340,2410,2410,2410,2410,2139
|
|
20240102,175400,130617340,2410,2410,2410,2410,0
|
|
20240102,175300,130617340,2410,2410,2410,2410,0
|
|
20240102,175200,130617340,2410,2410,2410,2410,0
|
|
20240102,175100,130617340,2410,2410,2410,2410,0
|
|
20240102,175000,130617340,2410,2410,2410,2410,0
|
|
20240102,174900,130617340,2410,2410,2410,2410,0
|
|
20240102,174800,130617340,2410,2410,2410,2410,0
|
|
20240102,174700,130617340,2410,2410,2410,2410,0
|
|
20240102,174600,130617340,2410,2410,2410,2410,0
|
|
20240102,174500,130617340,2410,2410,2410,2410,0
|
|
20240102,174400,130617340,2410,2410,2410,2410,0
|
|
20240102,174300,130617340,2410,2410,2410,2410,0
|
|
20240102,174200,130617340,2410,2410,2410,2410,0
|
|
20240102,174100,130617340,2410,2410,2410,2410,0
|
|
20240102,174000,130617340,2410,2410,2410,2410,0
|
|
20240102,173900,130617340,2410,2410,2410,2410,0
|
|
20240102,173800,130617340,2410,2410,2410,2410,0
|
|
20240102,173700,130617340,2410,2410,2410,2410,0
|
|
20240102,173600,130617340,2410,2410,2410,2410,0
|
|
20240102,173500,130617340,2410,2410,2410,2410,0
|
|
20240102,173400,130617340,2410,2410,2410,2410,0
|
|
20240102,173300,130617340,2410,2410,2410,2410,0
|
|
20240102,173200,130617340,2410,2410,2410,2410,0
|
|
20240102,173100,130617340,2410,2410,2410,2410,0
|
|
20240102,173000,130617340,2410,2410,2410,2410,0
|
|
20240102,172900,130617340,2410,2410,2410,2410,0
|
|
20240102,172800,130617340,2410,2410,2410,2410,0
|
|
20240102,172700,130617340,2410,2410,2410,2410,0
|
|
20240102,172600,130617340,2410,2410,2410,2410,0
|
|
20240102,172500,130617340,2410,2410,2410,2410,2139
|
|
20240102,172400,130617340,2410,2410,2410,2410,0
|
|
20240102,172300,130617340,2410,2410,2410,2410,0
|
|
20240102,172200,130617340,2410,2410,2410,2410,0
|
|
20240102,172100,130617340,2410,2410,2410,2410,0
|
|
20240102,172000,130617340,2410,2410,2410,2410,0
|
|
20240102,171900,130617340,2410,2410,2410,2410,0
|
|
20240102,171800,130617340,2410,2410,2410,2410,0
|
|
20240102,171700,130617340,2410,2410,2410,2410,0
|
|
20240102,171600,130617340,2410,2410,2410,2410,0
|
|
20240102,171500,130617340,2410,2410,2410,2410,0
|
|
20240102,171400,130617340,2410,2410,2410,2410,0
|
|
20240102,171300,130617340,2410,2410,2410,2410,0
|
|
20240102,171200,130617340,2410,2410,2410,2410,0
|
|
20240102,171100,130617340,2410,2410,2410,2410,0
|
|
20240102,171000,130617340,2410,2410,2410,2410,0
|
|
20240102,170900,130617340,2410,2410,2410,2410,0
|
|
20240102,170800,130617340,2410,2410,2410,2410,0
|
|
20240102,170700,130617340,2410,2410,2410,2410,0
|
|
20240102,170600,130617340,2410,2410,2410,2410,0
|
|
20240102,170500,130617340,2410,2410,2410,2410,0
|
|
20240102,170400,130617340,2410,2410,2410,2410,0
|
|
20240102,170300,130617340,2410,2410,2410,2410,0
|
|
20240102,170200,130617340,2410,2410,2410,2410,0
|
|
20240102,170100,130617340,2410,2410,2410,2410,0
|
|
20240102,170000,130617340,2410,2410,2410,2410,0
|
|
20240102,165900,130617340,2410,2410,2410,2410,0
|
|
20240102,165800,130617340,2410,2410,2410,2410,0
|
|
20240102,165700,130617340,2410,2410,2410,2410,0
|
|
20240102,165600,130617340,2410,2410,2410,2410,0
|
|
20240102,165500,130617340,2410,2410,2410,2410,2139
|
|
20240102,165400,130617340,2410,2410,2410,2410,0
|
|
20240102,165300,130617340,2410,2410,2410,2410,0
|
|
20240102,165200,130617340,2410,2410,2410,2410,0
|
|
20240102,165100,130617340,2410,2410,2410,2410,0
|
|
20240102,165000,130617340,2410,2410,2410,2410,0
|
|
20240102,164900,130617340,2410,2410,2410,2410,0
|
|
20240102,164800,130617340,2410,2410,2410,2410,0
|
|
20240102,164700,130617340,2410,2410,2410,2410,0
|
|
20240102,164600,130617340,2410,2410,2410,2410,0
|
|
20240102,164500,130617340,2410,2410,2410,2410,0
|
|
20240102,164400,130617340,2410,2410,2410,2410,0
|
|
20240102,164300,130617340,2410,2410,2410,2410,0
|
|
20240102,164200,130617340,2410,2410,2410,2410,0
|
|
20240102,164100,130617340,2410,2410,2410,2410,0
|
|
20240102,164000,130617340,2410,2410,2410,2410,0
|
|
20240102,163900,130617340,2410,2410,2410,2410,0
|
|
20240102,163800,130617340,2410,2410,2410,2410,0
|
|
20240102,163700,130617340,2410,2410,2410,2410,0
|
|
20240102,163600,130617340,2410,2410,2410,2410,0
|
|
20240102,163500,130617340,2410,2410,2410,2410,0
|
|
20240102,163400,130617340,2410,2410,2410,2410,0
|
|
20240102,163300,130617340,2410,2410,2410,2410,0
|
|
20240102,163200,130617340,2410,2410,2410,2410,0
|
|
20240102,163100,130617340,2410,2410,2410,2410,0
|
|
20240102,163000,130617340,2410,2410,2410,2410,0
|
|
20240102,162900,130617340,2410,2410,2410,2410,0
|
|
20240102,162800,130617340,2410,2410,2410,2410,0
|
|
20240102,162700,130617340,2410,2410,2410,2410,0
|
|
20240102,162600,130617340,2410,2410,2410,2410,0
|
|
20240102,162500,130617340,2410,2410,2410,2410,2139
|
|
20240102,162400,130617340,2410,2410,2410,2410,0
|
|
20240102,162300,130617340,2410,2410,2410,2410,0
|
|
20240102,162200,130617340,2410,2410,2410,2410,0
|
|
20240102,162100,130617340,2410,2410,2410,2410,0
|
|
20240102,162000,130617340,2410,2410,2410,2410,0
|
|
20240102,161900,130617340,2410,2410,2410,2410,0
|
|
20240102,161800,130617340,2410,2410,2410,2410,0
|
|
20240102,161700,130617340,2410,2410,2410,2410,0
|
|
20240102,161600,130617340,2410,2410,2410,2410,0
|
|
20240102,161500,130617340,2410,2410,2410,2410,0
|
|
20240102,161400,130617340,2410,2410,2410,2410,0
|
|
20240102,161300,130617340,2410,2410,2410,2410,0
|
|
20240102,161200,130617340,2410,2410,2410,2410,0
|
|
20240102,161100,130617340,2410,2410,2410,2410,0
|
|
20240102,161000,130617340,2410,2410,2410,2410,0
|
|
20240102,160900,130617340,2410,2410,2410,2410,0
|
|
20240102,160800,130617340,2410,2410,2410,2410,0
|
|
20240102,160700,130617340,2410,2410,2410,2410,0
|
|
20240102,160600,130617340,2410,2410,2410,2410,0
|
|
20240102,160500,130617340,2410,2410,2410,2410,0
|
|
20240102,160400,130617340,2410,2410,2410,2410,0
|
|
20240102,160300,130617340,2410,2410,2410,2410,0
|
|
20240102,160200,130617340,2410,2410,2410,2410,0
|
|
20240102,160100,130617340,2410,2410,2410,2410,0
|
|
20240102,160000,130617340,2410,2410,2410,2410,0
|
|
20240102,155900,130617340,2410,2410,2410,2410,0
|
|
20240102,155800,130617340,2410,2410,2410,2410,0
|
|
20240102,155700,130617340,2410,2410,2410,2410,0
|
|
20240102,155600,130617340,2410,2410,2410,2410,0
|
|
20240102,155500,130617340,2410,2410,2410,2410,2139
|
|
20240102,155400,130617340,2410,2410,2410,2410,0
|
|
20240102,155300,130617340,2410,2410,2410,2410,0
|
|
20240102,155200,130617340,2410,2410,2410,2410,0
|
|
20240102,155100,130617340,2410,2410,2410,2410,0
|
|
20240102,155000,130617340,2410,2410,2410,2410,0
|
|
20240102,154900,130617340,2410,2410,2410,2410,0
|
|
20240102,154800,130617340,2410,2410,2410,2410,0
|
|
20240102,154700,130617340,2410,2410,2410,2410,0
|
|
20240102,154600,130617340,2410,2410,2410,2410,0
|
|
20240102,154500,130617340,2410,2410,2410,2410,0
|
|
20240102,154400,130617340,2410,2410,2410,2410,0
|
|
20240102,154300,130617340,2410,2410,2410,2410,0
|
|
20240102,154200,130617340,2410,2410,2410,2410,0
|
|
20240102,154100,130617340,2410,2410,2410,2410,0
|
|
20240102,154000,130617340,2410,2410,2410,2410,0
|
|
20240102,153900,130617340,2410,2410,2410,2410,0
|
|
20240102,153800,130617340,2410,2410,2410,2410,0
|
|
20240102,153700,130617340,2410,2410,2410,2410,0
|
|
20240102,153600,130617340,2410,2410,2410,2410,0
|
|
20240102,153500,130617340,2410,2410,2410,2410,0
|
|
20240102,153400,130617340,2410,2410,2410,2410,0
|
|
20240102,153300,130617340,2410,2410,2410,2410,0
|
|
20240102,153200,130617340,2410,2410,2410,2410,0
|
|
20240102,153100,130617340,2410,2410,2410,2410,0
|
|
20240102,153000,130617340,2410,2410,2410,2410,2139
|
|
20240102,152900,125462350,2420,2420,2420,2420,0
|
|
20240102,152800,125462350,2420,2420,2420,2420,0
|
|
20240102,152700,125462350,2420,2420,2420,2420,0
|
|
20240102,152600,125462350,2420,2420,2420,2420,0
|
|
20240102,152500,125462350,2420,2420,2420,2420,0
|
|
20240102,152400,125462350,2420,2420,2420,2420,0
|
|
20240102,152300,125462350,2420,2420,2420,2420,0
|
|
20240102,152200,125462350,2420,2420,2420,2420,0
|
|
20240102,152100,125462350,2420,2420,2420,2420,0
|
|
20240102,152000,125462350,2420,2420,2420,2420,0
|
|
20240102,151900,125462350,2420,2420,2420,2420,0
|
|
20240102,151800,125462350,2420,2410,2420,2410,4
|
|
20240102,151700,125452690,2420,2420,2420,2420,0
|
|
20240102,151600,125452690,2420,2420,2420,2420,0
|
|
20240102,151500,125452690,2420,2415,2420,2415,538
|
|
20240102,151400,124153320,2415,2415,2415,2415,345
|
|
20240102,151300,123320145,2415,2415,2415,2415,0
|
|
20240102,151200,123320145,2415,2415,2415,2415,38
|
|
20240102,151100,123228375,2420,2420,2420,2420,2
|
|
20240102,151000,123223535,2415,2415,2415,2415,240
|
|
20240102,150900,122643935,2415,2415,2415,2415,0
|
|
20240102,150800,122643935,2415,2415,2415,2415,1
|
|
20240102,150700,122641520,2425,2425,2425,2425,0
|
|
20240102,150600,122641520,2425,2425,2425,2425,0
|
|
20240102,150500,122641520,2425,2425,2425,2425,0
|
|
20240102,150400,122641520,2425,2425,2425,2425,1
|
|
20240102,150300,122639095,2410,2410,2410,2410,0
|
|
20240102,150200,122639095,2410,2410,2410,2410,0
|
|
20240102,150100,122639095,2410,2410,2410,2410,0
|
|
20240102,150000,122639095,2410,2410,2410,2410,0
|
|
20240102,145900,122639095,2410,2410,2410,2410,0
|
|
20240102,145800,122639095,2410,2415,2415,2410,2
|
|
20240102,145700,122634270,2415,2415,2415,2415,0
|
|
20240102,145600,122634270,2415,2415,2415,2415,0
|
|
20240102,145500,122634270,2415,2415,2415,2415,30
|
|
20240102,145400,122561820,2410,2410,2410,2410,12
|
|
20240102,145300,122532900,2415,2415,2415,2415,1
|
|
20240102,145200,122530485,2415,2415,2415,2415,1
|
|
20240102,145100,122528070,2415,2415,2415,2415,0
|
|
20240102,145000,122528070,2415,2415,2415,2415,100
|
|
20240102,144900,122286570,2415,2415,2415,2415,125
|
|
20240102,144800,121984695,2410,2410,2410,2410,1
|
|
20240102,144700,121982285,2410,2410,2410,2410,0
|
|
20240102,144600,121982285,2410,2410,2410,2410,0
|
|
20240102,144500,121982285,2410,2410,2410,2410,0
|
|
20240102,144400,121982285,2410,2410,2410,2410,0
|
|
20240102,144300,121982285,2410,2410,2410,2410,0
|
|
20240102,144200,121982285,2410,2410,2410,2410,0
|
|
20240102,144100,121982285,2410,2410,2410,2410,210
|
|
20240102,144000,121476185,2410,2410,2410,2410,0
|
|
20240102,143900,121476185,2410,2410,2410,2410,0
|
|
20240102,143800,121476185,2410,2410,2410,2410,0
|
|
20240102,143700,121476185,2410,2410,2410,2410,0
|
|
20240102,143600,121476185,2410,2410,2410,2410,1
|
|
20240102,143500,121473775,2415,2415,2415,2415,0
|
|
20240102,143400,121473775,2415,2415,2415,2415,0
|
|
20240102,143300,121473775,2415,2415,2415,2415,0
|
|
20240102,143200,121473775,2415,2415,2415,2415,0
|
|
20240102,143100,121473775,2415,2415,2415,2415,0
|
|
20240102,143000,121473775,2415,2415,2415,2415,2
|
|
20240102,142900,121468945,2420,2420,2420,2420,0
|
|
20240102,142800,121468945,2420,2420,2420,2420,0
|
|
20240102,142700,121468945,2420,2420,2420,2420,0
|
|
20240102,142600,121468945,2420,2420,2420,2420,40
|
|
20240102,142500,121372145,2420,2420,2420,2420,77
|
|
20240102,142400,121185805,2410,2410,2410,2410,0
|
|
20240102,142300,121185805,2410,2410,2410,2410,0
|
|
20240102,142200,121185805,2410,2410,2410,2410,174
|
|
20240102,142100,120766465,2410,2410,2410,2410,0
|
|
20240102,142000,120766465,2410,2410,2410,2410,0
|
|
20240102,141900,120766465,2410,2410,2410,2410,0
|
|
20240102,141800,120766465,2410,2410,2410,2410,0
|
|
20240102,141700,120766465,2410,2410,2410,2410,0
|
|
20240102,141600,120766465,2410,2410,2410,2410,0
|
|
20240102,141500,120766465,2410,2410,2410,2410,10
|
|
20240102,141400,120742365,2410,2410,2410,2410,0
|
|
20240102,141300,120742365,2410,2410,2410,2410,108
|
|
20240102,141200,120482085,2420,2420,2420,2420,0
|
|
20240102,141100,120482085,2420,2420,2420,2420,0
|
|
20240102,141000,120482085,2420,2420,2420,2420,90
|
|
20240102,140900,120264285,2420,2420,2420,2420,371
|
|
20240102,140800,119366465,2420,2420,2420,2420,0
|
|
20240102,140700,119366465,2420,2420,2420,2420,0
|
|
20240102,140600,119366465,2420,2420,2420,2420,0
|
|
20240102,140500,119366465,2420,2420,2420,2420,0
|
|
20240102,140400,119366465,2420,2420,2420,2420,0
|
|
20240102,140300,119366465,2420,2420,2420,2420,207
|
|
20240102,140200,118865525,2415,2415,2415,2415,5
|
|
20240102,140100,118853450,2420,2420,2420,2420,0
|
|
20240102,140000,118853450,2420,2420,2420,2420,5
|
|
20240102,135900,118841350,2410,2410,2410,2410,0
|
|
20240102,135800,118841350,2410,2410,2410,2410,0
|
|
20240102,135700,118841350,2410,2410,2410,2410,0
|
|
20240102,135600,118841350,2410,2410,2410,2410,0
|
|
20240102,135500,118841350,2410,2410,2410,2410,3
|
|
20240102,135400,118834120,2420,2420,2420,2420,0
|
|
20240102,135300,118834120,2420,2420,2420,2420,0
|
|
20240102,135200,118834120,2420,2420,2420,2420,2
|
|
20240102,135100,118829280,2420,2420,2420,2420,3
|
|
20240102,135000,118822020,2420,2420,2420,2420,0
|
|
20240102,134900,118822020,2420,2420,2420,2420,0
|
|
20240102,134800,118822020,2420,2420,2420,2420,0
|
|
20240102,134700,118822020,2420,2420,2420,2420,0
|
|
20240102,134600,118822020,2420,2420,2420,2420,1
|
|
20240102,134500,118819600,2420,2420,2420,2420,0
|
|
20240102,134400,118819600,2420,2420,2420,2420,827
|
|
20240102,134300,116818260,2420,2415,2420,2415,2173
|
|
20240102,134200,111564935,2410,2410,2410,2410,12806
|
|
20240102,134100,80702475,2410,2410,2410,2410,1
|
|
20240102,134000,80700065,2410,2410,2410,2410,0
|
|
20240102,133900,80700065,2410,2410,2410,2410,0
|
|
20240102,133800,80700065,2410,2410,2410,2410,0
|
|
20240102,133700,80700065,2410,2410,2410,2410,0
|
|
20240102,133600,80700065,2410,2410,2410,2410,0
|
|
20240102,133500,80700065,2410,2410,2410,2410,0
|
|
20240102,133400,80700065,2410,2410,2410,2410,0
|
|
20240102,133300,80700065,2410,2410,2410,2410,0
|
|
20240102,133200,80700065,2410,2410,2410,2410,100
|
|
20240102,133100,80459065,2410,2410,2410,2410,44
|
|
20240102,133000,80353025,2410,2410,2410,2410,0
|
|
20240102,132900,80353025,2410,2410,2410,2410,0
|
|
20240102,132800,80353025,2410,2410,2410,2410,0
|
|
20240102,132700,80353025,2410,2410,2410,2410,10
|
|
20240102,132600,80328925,2405,2405,2405,2405,213
|
|
20240102,132500,79816660,2405,2405,2405,2405,0
|
|
20240102,132400,79816660,2405,2405,2405,2405,0
|
|
20240102,132300,79816660,2405,2405,2405,2405,0
|
|
20240102,132200,79816660,2405,2405,2405,2405,0
|
|
20240102,132100,79816660,2405,2405,2405,2405,530
|
|
20240102,132000,78542010,2405,2405,2405,2405,1
|
|
20240102,131900,78539605,2405,2405,2405,2405,0
|
|
20240102,131800,78539605,2405,2405,2405,2405,0
|
|
20240102,131700,78539605,2405,2405,2405,2405,0
|
|
20240102,131600,78539605,2405,2405,2405,2405,80
|
|
20240102,131500,78347205,2405,2405,2405,2405,0
|
|
20240102,131400,78347205,2405,2405,2405,2405,0
|
|
20240102,131300,78347205,2405,2405,2405,2405,0
|
|
20240102,131200,78347205,2405,2405,2405,2405,0
|
|
20240102,131100,78347205,2405,2410,2410,2405,163
|
|
20240102,131000,77955185,2410,2410,2410,2410,1
|
|
20240102,130900,77952775,2405,2405,2405,2405,1
|
|
20240102,130800,77950370,2410,2410,2410,2410,0
|
|
20240102,130700,77950370,2410,2410,2410,2410,0
|
|
20240102,130600,77950370,2410,2410,2410,2410,0
|
|
20240102,130500,77950370,2410,2410,2410,2410,0
|
|
20240102,130400,77950370,2410,2410,2410,2410,0
|
|
20240102,130300,77950370,2410,2410,2410,2410,0
|
|
20240102,130200,77950370,2410,2410,2410,2410,0
|
|
20240102,130100,77950370,2410,2410,2410,2410,0
|
|
20240102,130000,77950370,2410,2410,2410,2410,0
|
|
20240102,125900,77950370,2410,2410,2410,2410,0
|
|
20240102,125800,77950370,2410,2410,2410,2410,0
|
|
20240102,125700,77950370,2410,2410,2410,2410,0
|
|
20240102,125600,77950370,2410,2410,2410,2410,0
|
|
20240102,125500,77950370,2410,2410,2410,2410,10
|
|
20240102,125400,77926270,2405,2405,2405,2405,10
|
|
20240102,125300,77902220,2405,2405,2405,2405,0
|
|
20240102,125200,77902220,2405,2400,2405,2400,1543
|
|
20240102,125100,74199015,2400,2400,2400,2400,46
|
|
20240102,125000,74088615,2400,2400,2400,2400,0
|
|
20240102,124900,74088615,2400,2400,2400,2400,3
|
|
20240102,124800,74081415,2400,2400,2400,2400,24
|
|
20240102,124700,74023815,2400,2400,2400,2400,0
|
|
20240102,124600,74023815,2400,2400,2400,2400,0
|
|
20240102,124500,74023815,2400,2400,2400,2400,160
|
|
20240102,124400,73639815,2400,2400,2400,2400,0
|
|
20240102,124300,73639815,2400,2400,2400,2400,0
|
|
20240102,124200,73639815,2400,2400,2400,2400,0
|
|
20240102,124100,73639815,2400,2400,2400,2400,2
|
|
20240102,124000,73635015,2400,2400,2400,2400,2000
|
|
20240102,123900,68835015,2400,2400,2400,2400,0
|
|
20240102,123800,68835015,2400,2400,2400,2400,0
|
|
20240102,123700,68835015,2400,2400,2400,2400,0
|
|
20240102,123600,68835015,2400,2400,2400,2400,5
|
|
20240102,123500,68823015,2400,2400,2400,2400,5
|
|
20240102,123400,68811015,2400,2400,2400,2400,0
|
|
20240102,123300,68811015,2400,2400,2400,2400,0
|
|
20240102,123200,68811015,2400,2400,2400,2400,0
|
|
20240102,123100,68811015,2400,2400,2400,2400,0
|
|
20240102,123000,68811015,2400,2400,2400,2400,1
|
|
20240102,122900,68808615,2400,2400,2400,2400,0
|
|
20240102,122800,68808615,2400,2400,2400,2400,0
|
|
20240102,122700,68808615,2400,2400,2400,2400,2058
|
|
20240102,122600,63869415,2400,2400,2400,2400,0
|
|
20240102,122500,63869415,2400,2400,2400,2400,113
|
|
20240102,122400,63598215,2400,2400,2400,2400,0
|
|
20240102,122300,63598215,2400,2400,2400,2400,0
|
|
20240102,122200,63598215,2400,2400,2400,2400,49
|
|
20240102,122100,63480615,2400,2400,2400,2400,0
|
|
20240102,122000,63480615,2400,2400,2400,2400,0
|
|
20240102,121900,63480615,2400,2400,2400,2400,0
|
|
20240102,121800,63480615,2400,2400,2400,2400,0
|
|
20240102,121700,63480615,2400,2400,2400,2400,0
|
|
20240102,121600,63480615,2400,2400,2400,2400,0
|
|
20240102,121500,63480615,2400,2400,2400,2400,0
|
|
20240102,121400,63480615,2400,2405,2405,2400,2000
|
|
20240102,121300,58680600,2410,2410,2410,2410,0
|
|
20240102,121200,58680600,2410,2410,2410,2410,0
|
|
20240102,121100,58680600,2410,2410,2410,2410,0
|
|
20240102,121000,58680600,2410,2410,2410,2410,0
|
|
20240102,120900,58680600,2410,2410,2410,2410,0
|
|
20240102,120800,58680600,2410,2410,2410,2410,0
|
|
20240102,120700,58680600,2410,2410,2410,2410,0
|
|
20240102,120600,58680600,2410,2410,2410,2410,0
|
|
20240102,120500,58680600,2410,2410,2410,2410,0
|
|
20240102,120400,58680600,2410,2410,2410,2410,0
|
|
20240102,120300,58680600,2410,2410,2410,2410,2
|
|
20240102,120200,58675780,2400,2400,2400,2400,0
|
|
20240102,120100,58675780,2400,2400,2400,2400,0
|
|
20240102,120000,58675780,2400,2400,2400,2400,0
|
|
20240102,115900,58675780,2400,2400,2400,2400,0
|
|
20240102,115800,58675780,2400,2400,2400,2400,0
|
|
20240102,115700,58675780,2400,2410,2410,2400,932
|
|
20240102,115600,56438970,2400,2410,2410,2400,4191
|
|
20240102,115500,46380560,2410,2410,2410,2410,0
|
|
20240102,115400,46380560,2410,2410,2410,2410,0
|
|
20240102,115300,46380560,2410,2410,2410,2410,140
|
|
20240102,115200,46043160,2410,2405,2410,2395,649
|
|
20240102,115100,44486730,2405,2405,2405,2405,0
|
|
20240102,115000,44486730,2405,2405,2405,2405,0
|
|
20240102,114900,44486730,2405,2405,2405,2405,0
|
|
20240102,114800,44486730,2405,2405,2405,2405,0
|
|
20240102,114700,44486730,2405,2405,2405,2405,0
|
|
20240102,114600,44486730,2405,2405,2405,2405,3
|
|
20240102,114500,44479515,2410,2410,2410,2410,1
|
|
20240102,114400,44477105,2405,2405,2405,2405,0
|
|
20240102,114300,44477105,2405,2405,2405,2405,0
|
|
20240102,114200,44477105,2405,2405,2405,2405,0
|
|
20240102,114100,44477105,2405,2405,2405,2405,0
|
|
20240102,114000,44477105,2405,2405,2405,2405,0
|
|
20240102,113900,44477105,2405,2405,2405,2405,1
|
|
20240102,113800,44474700,2405,2405,2405,2405,0
|
|
20240102,113700,44474700,2405,2405,2405,2405,0
|
|
20240102,113600,44474700,2405,2405,2405,2405,20
|
|
20240102,113500,44426600,2405,2405,2405,2405,0
|
|
20240102,113400,44426600,2405,2405,2405,2405,0
|
|
20240102,113300,44426600,2405,2405,2405,2405,0
|
|
20240102,113200,44426600,2405,2405,2405,2405,0
|
|
20240102,113100,44426600,2405,2405,2405,2405,0
|
|
20240102,113000,44426600,2405,2405,2405,2405,0
|
|
20240102,112900,44426600,2405,2405,2405,2405,0
|
|
20240102,112800,44426600,2405,2405,2405,2405,0
|
|
20240102,112700,44426600,2405,2405,2405,2405,0
|
|
20240102,112600,44426600,2405,2405,2405,2405,0
|
|
20240102,112500,44426600,2405,2405,2405,2405,0
|
|
20240102,112400,44426600,2405,2400,2405,2400,413
|
|
20240102,112300,43435305,2400,2400,2400,2400,193
|
|
20240102,112200,42972105,2400,2400,2400,2400,0
|
|
20240102,112100,42972105,2400,2400,2400,2400,2337
|
|
20240102,112000,37363305,2400,2400,2400,2395,1816
|
|
20240102,111900,33007640,2405,2405,2405,2405,0
|
|
20240102,111800,33007640,2405,2405,2405,2405,70
|
|
20240102,111700,32839290,2405,2405,2405,2405,1
|
|
20240102,111600,32836885,2400,2400,2400,2400,1
|
|
20240102,111500,32834485,2405,2405,2405,2400,1464
|
|
20240102,111400,29315800,2405,2410,2410,2405,2210
|
|
20240102,111300,23999840,2410,2410,2410,2410,0
|
|
20240102,111200,23999840,2410,2410,2410,2410,40
|
|
20240102,111100,23903440,2410,2410,2410,2410,278
|
|
20240102,111000,23233460,2410,2410,2410,2410,500
|
|
20240102,110900,22028460,2410,2410,2410,2410,631
|
|
20240102,110800,20507750,2410,2410,2410,2410,0
|
|
20240102,110700,20507750,2410,2410,2410,2410,400
|
|
20240102,110600,19543750,2410,2410,2410,2410,0
|
|
20240102,110500,19543750,2410,2410,2410,2410,0
|
|
20240102,110400,19543750,2410,2410,2410,2410,0
|
|
20240102,110300,19543750,2410,2410,2410,2410,14
|
|
20240102,110200,19510010,2410,2410,2410,2410,0
|
|
20240102,110100,19510010,2410,2410,2410,2410,0
|
|
20240102,110000,19510010,2410,2410,2410,2410,58
|
|
20240102,105900,19370230,2410,2410,2410,2410,0
|
|
20240102,105800,19370230,2410,2410,2410,2410,0
|
|
20240102,105700,19370230,2410,2410,2410,2410,1
|
|
20240102,105600,19367820,2410,2410,2410,2410,2
|
|
20240102,105500,19363000,2410,2410,2410,2410,0
|
|
20240102,105400,19363000,2410,2410,2410,2410,29
|
|
20240102,105300,19293110,2410,2410,2410,2410,0
|
|
20240102,105200,19293110,2410,2410,2410,2410,8
|
|
20240102,105100,19273830,2415,2415,2415,2415,0
|
|
20240102,105000,19273830,2415,2415,2415,2415,0
|
|
20240102,104900,19273830,2415,2415,2415,2415,0
|
|
20240102,104800,19273830,2415,2415,2415,2415,0
|
|
20240102,104700,19273830,2415,2415,2415,2415,0
|
|
20240102,104600,19273830,2415,2415,2415,2415,0
|
|
20240102,104500,19273830,2415,2415,2415,2415,0
|
|
20240102,104400,19273830,2415,2415,2415,2415,15
|
|
20240102,104300,19237605,2405,2410,2410,2405,290
|
|
20240102,104200,18539495,2415,2415,2415,2415,5
|
|
20240102,104100,18527420,2415,2415,2415,2415,0
|
|
20240102,104000,18527420,2415,2415,2415,2415,3
|
|
20240102,103900,18520175,2415,2415,2415,2415,0
|
|
20240102,103800,18520175,2415,2415,2415,2415,4
|
|
20240102,103700,18510515,2415,2415,2415,2415,3
|
|
20240102,103600,18503270,2415,2415,2415,2415,1
|
|
20240102,103500,18500855,2415,2415,2415,2415,5
|
|
20240102,103400,18488780,2405,2405,2405,2405,0
|
|
20240102,103300,18488780,2405,2410,2410,2405,600
|
|
20240102,103200,17044770,2415,2415,2415,2415,0
|
|
20240102,103100,17044770,2415,2415,2415,2415,0
|
|
20240102,103000,17044770,2415,2415,2415,2415,0
|
|
20240102,102900,17044770,2415,2415,2415,2415,0
|
|
20240102,102800,17044770,2415,2415,2415,2415,0
|
|
20240102,102700,17044770,2415,2415,2415,2415,52
|
|
20240102,102600,16919190,2415,2415,2415,2415,1
|
|
20240102,102500,16916775,2415,2415,2415,2415,41
|
|
20240102,102400,16817760,2415,2415,2415,2415,0
|
|
20240102,102300,16817760,2415,2415,2415,2415,12
|
|
20240102,102200,16788780,2410,2410,2410,2410,200
|
|
20240102,102100,16306780,2415,2415,2415,2415,0
|
|
20240102,102000,16306780,2415,2415,2415,2415,0
|
|
20240102,101900,16306780,2415,2415,2415,2415,0
|
|
20240102,101800,16306780,2415,2415,2415,2415,5
|
|
20240102,101700,16294705,2410,2410,2410,2410,0
|
|
20240102,101600,16294705,2410,2410,2410,2410,0
|
|
20240102,101500,16294705,2410,2410,2410,2410,0
|
|
20240102,101400,16294705,2410,2410,2410,2410,234
|
|
20240102,101300,15730765,2405,2405,2405,2405,0
|
|
20240102,101200,15730765,2405,2415,2415,2405,80
|
|
20240102,101100,15537680,2420,2420,2420,2420,0
|
|
20240102,101000,15537680,2420,2420,2420,2420,2
|
|
20240102,100900,15532840,2420,2420,2420,2420,1
|
|
20240102,100800,15530420,2420,2420,2420,2420,0
|
|
20240102,100700,15530420,2420,2420,2420,2420,1
|
|
20240102,100600,15528000,2415,2415,2415,2415,2
|
|
20240102,100500,15523170,2410,2410,2410,2410,0
|
|
20240102,100400,15523170,2410,2410,2410,2410,1000
|
|
20240102,100300,13113170,2410,2410,2410,2410,4062
|
|
20240102,100200,3323750,2405,2405,2405,2405,0
|
|
20240102,100100,3323750,2405,2405,2405,2405,507
|
|
20240102,100000,2104415,2410,2405,2410,2405,875
|