697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,213400,368468220,2090,2090,2090,2090,4209
|
|
20240102,213300,368468220,2090,2090,2090,2090,0
|
|
20240102,213200,368468220,2090,2090,2090,2090,0
|
|
20240102,213100,368468220,2090,2090,2090,2090,0
|
|
20240102,213000,368468220,2090,2090,2090,2090,0
|
|
20240102,212900,368468220,2090,2090,2090,2090,0
|
|
20240102,212800,368468220,2090,2090,2090,2090,0
|
|
20240102,212700,368468220,2090,2090,2090,2090,0
|
|
20240102,212600,368468220,2090,2090,2090,2090,0
|
|
20240102,212500,368468220,2090,2090,2090,2090,0
|
|
20240102,212400,368468220,2090,2090,2090,2090,0
|
|
20240102,212300,368468220,2090,2090,2090,2090,0
|
|
20240102,212200,368468220,2090,2090,2090,2090,0
|
|
20240102,212100,368468220,2090,2090,2090,2090,0
|
|
20240102,212000,368468220,2090,2090,2090,2090,0
|
|
20240102,211900,368468220,2090,2090,2090,2090,0
|
|
20240102,211800,368468220,2090,2090,2090,2090,0
|
|
20240102,211700,368468220,2090,2090,2090,2090,0
|
|
20240102,211600,368468220,2090,2090,2090,2090,0
|
|
20240102,211500,368468220,2090,2090,2090,2090,0
|
|
20240102,211400,368468220,2090,2090,2090,2090,0
|
|
20240102,211300,368468220,2090,2090,2090,2090,0
|
|
20240102,211200,368468220,2090,2090,2090,2090,0
|
|
20240102,211100,368468220,2090,2090,2090,2090,0
|
|
20240102,211000,368468220,2090,2090,2090,2090,0
|
|
20240102,210900,368468220,2090,2090,2090,2090,0
|
|
20240102,210800,368468220,2090,2090,2090,2090,0
|
|
20240102,210700,368468220,2090,2090,2090,2090,0
|
|
20240102,210600,368468220,2090,2090,2090,2090,0
|
|
20240102,210500,368468220,2090,2090,2090,2090,0
|
|
20240102,210400,368468220,2090,2090,2090,2090,4209
|
|
20240102,210300,368468220,2090,2090,2090,2090,0
|
|
20240102,210200,368468220,2090,2090,2090,2090,0
|
|
20240102,210100,368468220,2090,2090,2090,2090,0
|
|
20240102,210000,368468220,2090,2090,2090,2090,0
|
|
20240102,205900,368468220,2090,2090,2090,2090,0
|
|
20240102,205800,368468220,2090,2090,2090,2090,0
|
|
20240102,205700,368468220,2090,2090,2090,2090,0
|
|
20240102,205600,368468220,2090,2090,2090,2090,0
|
|
20240102,205500,368468220,2090,2090,2090,2090,0
|
|
20240102,205400,368468220,2090,2090,2090,2090,0
|
|
20240102,205300,368468220,2090,2090,2090,2090,0
|
|
20240102,205200,368468220,2090,2090,2090,2090,0
|
|
20240102,205100,368468220,2090,2090,2090,2090,0
|
|
20240102,205000,368468220,2090,2090,2090,2090,0
|
|
20240102,204900,368468220,2090,2090,2090,2090,0
|
|
20240102,204800,368468220,2090,2090,2090,2090,0
|
|
20240102,204700,368468220,2090,2090,2090,2090,0
|
|
20240102,204600,368468220,2090,2090,2090,2090,0
|
|
20240102,204500,368468220,2090,2090,2090,2090,0
|
|
20240102,204400,368468220,2090,2090,2090,2090,0
|
|
20240102,204300,368468220,2090,2090,2090,2090,0
|
|
20240102,204200,368468220,2090,2090,2090,2090,0
|
|
20240102,204100,368468220,2090,2090,2090,2090,0
|
|
20240102,204000,368468220,2090,2090,2090,2090,0
|
|
20240102,203900,368468220,2090,2090,2090,2090,0
|
|
20240102,203800,368468220,2090,2090,2090,2090,0
|
|
20240102,203700,368468220,2090,2090,2090,2090,0
|
|
20240102,203600,368468220,2090,2090,2090,2090,0
|
|
20240102,203500,368468220,2090,2090,2090,2090,0
|
|
20240102,203400,368468220,2090,2090,2090,2090,4209
|
|
20240102,203300,368468220,2090,2090,2090,2090,0
|
|
20240102,203200,368468220,2090,2090,2090,2090,0
|
|
20240102,203100,368468220,2090,2090,2090,2090,0
|
|
20240102,203000,368468220,2090,2090,2090,2090,0
|
|
20240102,202900,368468220,2090,2090,2090,2090,0
|
|
20240102,202800,368468220,2090,2090,2090,2090,0
|
|
20240102,202700,368468220,2090,2090,2090,2090,0
|
|
20240102,202600,368468220,2090,2090,2090,2090,0
|
|
20240102,202500,368468220,2090,2090,2090,2090,0
|
|
20240102,202400,368468220,2090,2090,2090,2090,0
|
|
20240102,202300,368468220,2090,2090,2090,2090,0
|
|
20240102,202200,368468220,2090,2090,2090,2090,0
|
|
20240102,202100,368468220,2090,2090,2090,2090,0
|
|
20240102,202000,368468220,2090,2090,2090,2090,0
|
|
20240102,201900,368468220,2090,2090,2090,2090,0
|
|
20240102,201800,368468220,2090,2090,2090,2090,0
|
|
20240102,201700,368468220,2090,2090,2090,2090,0
|
|
20240102,201600,368468220,2090,2090,2090,2090,0
|
|
20240102,201500,368468220,2090,2090,2090,2090,0
|
|
20240102,201400,368468220,2090,2090,2090,2090,0
|
|
20240102,201300,368468220,2090,2090,2090,2090,0
|
|
20240102,201200,368468220,2090,2090,2090,2090,0
|
|
20240102,201100,368468220,2090,2090,2090,2090,0
|
|
20240102,201000,368468220,2090,2090,2090,2090,0
|
|
20240102,200900,368468220,2090,2090,2090,2090,0
|
|
20240102,200800,368468220,2090,2090,2090,2090,0
|
|
20240102,200700,368468220,2090,2090,2090,2090,0
|
|
20240102,200600,368468220,2090,2090,2090,2090,0
|
|
20240102,200500,368468220,2090,2090,2090,2090,0
|
|
20240102,200400,368468220,2090,2090,2090,2090,4209
|
|
20240102,200300,368468220,2090,2090,2090,2090,0
|
|
20240102,200200,368468220,2090,2090,2090,2090,0
|
|
20240102,200100,368468220,2090,2090,2090,2090,0
|
|
20240102,200000,368468220,2090,2090,2090,2090,0
|
|
20240102,195900,368468220,2090,2090,2090,2090,0
|
|
20240102,195800,368468220,2090,2090,2090,2090,0
|
|
20240102,195700,368468220,2090,2090,2090,2090,0
|
|
20240102,195600,368468220,2090,2090,2090,2090,0
|
|
20240102,195500,368468220,2090,2090,2090,2090,0
|
|
20240102,195400,368468220,2090,2090,2090,2090,0
|
|
20240102,195300,368468220,2090,2090,2090,2090,0
|
|
20240102,195200,368468220,2090,2090,2090,2090,0
|
|
20240102,195100,368468220,2090,2090,2090,2090,0
|
|
20240102,195000,368468220,2090,2090,2090,2090,0
|
|
20240102,194900,368468220,2090,2090,2090,2090,0
|
|
20240102,194800,368468220,2090,2090,2090,2090,0
|
|
20240102,194700,368468220,2090,2090,2090,2090,0
|
|
20240102,194600,368468220,2090,2090,2090,2090,0
|
|
20240102,194500,368468220,2090,2090,2090,2090,0
|
|
20240102,194400,368468220,2090,2090,2090,2090,0
|
|
20240102,194300,368468220,2090,2090,2090,2090,0
|
|
20240102,194200,368468220,2090,2090,2090,2090,0
|
|
20240102,194100,368468220,2090,2090,2090,2090,0
|
|
20240102,194000,368468220,2090,2090,2090,2090,0
|
|
20240102,193900,368468220,2090,2090,2090,2090,0
|
|
20240102,193800,368468220,2090,2090,2090,2090,0
|
|
20240102,193700,368468220,2090,2090,2090,2090,0
|
|
20240102,193600,368468220,2090,2090,2090,2090,0
|
|
20240102,193500,368468220,2090,2090,2090,2090,0
|
|
20240102,193400,368468220,2090,2090,2090,2090,4209
|
|
20240102,193300,368468220,2090,2090,2090,2090,0
|
|
20240102,193200,368468220,2090,2090,2090,2090,0
|
|
20240102,193100,368468220,2090,2090,2090,2090,0
|
|
20240102,193000,368468220,2090,2090,2090,2090,0
|
|
20240102,192900,368468220,2090,2090,2090,2090,0
|
|
20240102,192800,368468220,2090,2090,2090,2090,0
|
|
20240102,192700,368468220,2090,2090,2090,2090,0
|
|
20240102,192600,368468220,2090,2090,2090,2090,0
|
|
20240102,192500,368468220,2090,2090,2090,2090,0
|
|
20240102,192400,368468220,2090,2090,2090,2090,0
|
|
20240102,192300,368468220,2090,2090,2090,2090,0
|
|
20240102,192200,368468220,2090,2090,2090,2090,0
|
|
20240102,192100,368468220,2090,2090,2090,2090,0
|
|
20240102,192000,368468220,2090,2090,2090,2090,0
|
|
20240102,191900,368468220,2090,2090,2090,2090,0
|
|
20240102,191800,368468220,2090,2090,2090,2090,0
|
|
20240102,191700,368468220,2090,2090,2090,2090,0
|
|
20240102,191600,368468220,2090,2090,2090,2090,0
|
|
20240102,191500,368468220,2090,2090,2090,2090,0
|
|
20240102,191400,368468220,2090,2090,2090,2090,0
|
|
20240102,191300,368468220,2090,2090,2090,2090,0
|
|
20240102,191200,368468220,2090,2090,2090,2090,0
|
|
20240102,191100,368468220,2090,2090,2090,2090,0
|
|
20240102,191000,368468220,2090,2090,2090,2090,0
|
|
20240102,190900,368468220,2090,2090,2090,2090,0
|
|
20240102,190800,368468220,2090,2090,2090,2090,0
|
|
20240102,190700,368468220,2090,2090,2090,2090,0
|
|
20240102,190600,368468220,2090,2090,2090,2090,0
|
|
20240102,190500,368468220,2090,2090,2090,2090,0
|
|
20240102,190400,368468220,2090,2090,2090,2090,4209
|
|
20240102,190300,368468220,2090,2090,2090,2090,0
|
|
20240102,190200,368468220,2090,2090,2090,2090,0
|
|
20240102,190100,368468220,2090,2090,2090,2090,0
|
|
20240102,190000,368468220,2090,2090,2090,2090,0
|
|
20240102,185900,368468220,2090,2090,2090,2090,0
|
|
20240102,185800,368468220,2090,2090,2090,2090,0
|
|
20240102,185700,368468220,2090,2090,2090,2090,0
|
|
20240102,185600,368468220,2090,2090,2090,2090,0
|
|
20240102,185500,368468220,2090,2090,2090,2090,0
|
|
20240102,185400,368468220,2090,2090,2090,2090,0
|
|
20240102,185300,368468220,2090,2090,2090,2090,0
|
|
20240102,185200,368468220,2090,2090,2090,2090,0
|
|
20240102,185100,368468220,2090,2090,2090,2090,0
|
|
20240102,185000,368468220,2090,2090,2090,2090,0
|
|
20240102,184900,368468220,2090,2090,2090,2090,0
|
|
20240102,184800,368468220,2090,2090,2090,2090,0
|
|
20240102,184700,368468220,2090,2090,2090,2090,0
|
|
20240102,184600,368468220,2090,2090,2090,2090,0
|
|
20240102,184500,368468220,2090,2090,2090,2090,0
|
|
20240102,184400,368468220,2090,2090,2090,2090,0
|
|
20240102,184300,368468220,2090,2090,2090,2090,0
|
|
20240102,184200,368468220,2090,2090,2090,2090,0
|
|
20240102,184100,368468220,2090,2090,2090,2090,0
|
|
20240102,184000,368468220,2090,2090,2090,2090,0
|
|
20240102,183900,368468220,2090,2090,2090,2090,0
|
|
20240102,183800,368468220,2090,2090,2090,2090,0
|
|
20240102,183700,368468220,2090,2090,2090,2090,0
|
|
20240102,183600,368468220,2090,2090,2090,2090,0
|
|
20240102,183500,368468220,2090,2090,2090,2090,0
|
|
20240102,183400,368468220,2090,2090,2090,2090,4209
|
|
20240102,183300,368468220,2090,2090,2090,2090,0
|
|
20240102,183200,368468220,2090,2090,2090,2090,0
|
|
20240102,183100,368468220,2090,2090,2090,2090,0
|
|
20240102,183000,368468220,2090,2090,2090,2090,0
|
|
20240102,182900,368468220,2090,2090,2090,2090,0
|
|
20240102,182800,368468220,2090,2090,2090,2090,0
|
|
20240102,182700,368468220,2090,2090,2090,2090,0
|
|
20240102,182600,368468220,2090,2090,2090,2090,0
|
|
20240102,182500,368468220,2090,2090,2090,2090,0
|
|
20240102,182400,368468220,2090,2090,2090,2090,0
|
|
20240102,182300,368468220,2090,2090,2090,2090,0
|
|
20240102,182200,368468220,2090,2090,2090,2090,0
|
|
20240102,182100,368468220,2090,2090,2090,2090,0
|
|
20240102,182000,368468220,2090,2090,2090,2090,0
|
|
20240102,181900,368468220,2090,2090,2090,2090,0
|
|
20240102,181800,368468220,2090,2090,2090,2090,0
|
|
20240102,181700,368468220,2090,2090,2090,2090,0
|
|
20240102,181600,368468220,2090,2090,2090,2090,0
|
|
20240102,181500,368468220,2090,2090,2090,2090,0
|
|
20240102,181400,368468220,2090,2090,2090,2090,0
|
|
20240102,181300,368468220,2090,2090,2090,2090,0
|
|
20240102,181200,368468220,2090,2090,2090,2090,0
|
|
20240102,181100,368468220,2090,2090,2090,2090,0
|
|
20240102,181000,368468220,2090,2090,2090,2090,0
|
|
20240102,180900,368468220,2090,2090,2090,2090,0
|
|
20240102,180800,368468220,2090,2090,2090,2090,0
|
|
20240102,180700,368468220,2090,2090,2090,2090,0
|
|
20240102,180600,368468220,2090,2090,2090,2090,0
|
|
20240102,180500,368468220,2090,2090,2090,2090,0
|
|
20240102,180400,368468220,2090,2090,2090,2090,4209
|
|
20240102,180300,368468220,2090,2090,2090,2090,0
|
|
20240102,180200,368468220,2090,2090,2090,2090,0
|
|
20240102,180100,368468220,2090,2090,2090,2090,0
|
|
20240102,180000,368468220,2090,2090,2090,2090,0
|
|
20240102,175900,368468220,2090,2090,2090,2090,0
|
|
20240102,175800,368468220,2090,2090,2090,2090,0
|
|
20240102,175700,368468220,2090,2090,2090,2090,0
|
|
20240102,175600,368468220,2090,2090,2090,2090,0
|
|
20240102,175500,368468220,2090,2090,2090,2090,0
|
|
20240102,175400,368468220,2090,2090,2090,2090,0
|
|
20240102,175300,368468220,2090,2090,2090,2090,0
|
|
20240102,175200,368468220,2090,2090,2090,2090,0
|
|
20240102,175100,368468220,2090,2090,2090,2090,0
|
|
20240102,175000,368468220,2090,2090,2090,2090,0
|
|
20240102,174900,368468220,2090,2090,2090,2090,0
|
|
20240102,174800,368468220,2090,2090,2090,2090,0
|
|
20240102,174700,368468220,2090,2090,2090,2090,0
|
|
20240102,174600,368468220,2090,2090,2090,2090,0
|
|
20240102,174500,368468220,2090,2090,2090,2090,0
|
|
20240102,174400,368468220,2090,2090,2090,2090,0
|
|
20240102,174300,368468220,2090,2090,2090,2090,0
|
|
20240102,174200,368468220,2090,2090,2090,2090,0
|
|
20240102,174100,368468220,2090,2090,2090,2090,0
|
|
20240102,174000,368468220,2090,2090,2090,2090,0
|
|
20240102,173900,368468220,2090,2090,2090,2090,0
|
|
20240102,173800,368468220,2090,2090,2090,2090,0
|
|
20240102,173700,368468220,2090,2090,2090,2090,0
|
|
20240102,173600,368468220,2090,2090,2090,2090,0
|
|
20240102,173500,368468220,2090,2090,2090,2090,0
|
|
20240102,173400,368468220,2090,2090,2090,2090,4209
|
|
20240102,173300,368468220,2090,2090,2090,2090,0
|
|
20240102,173200,368468220,2090,2090,2090,2090,0
|
|
20240102,173100,368468220,2090,2090,2090,2090,0
|
|
20240102,173000,368468220,2090,2090,2090,2090,0
|
|
20240102,172900,368468220,2090,2090,2090,2090,0
|
|
20240102,172800,368468220,2090,2090,2090,2090,0
|
|
20240102,172700,368468220,2090,2090,2090,2090,0
|
|
20240102,172600,368468220,2090,2090,2090,2090,0
|
|
20240102,172500,368468220,2090,2090,2090,2090,0
|
|
20240102,172400,368468220,2090,2090,2090,2090,0
|
|
20240102,172300,368468220,2090,2090,2090,2090,0
|
|
20240102,172200,368468220,2090,2090,2090,2090,0
|
|
20240102,172100,368468220,2090,2090,2090,2090,0
|
|
20240102,172000,368468220,2090,2090,2090,2090,0
|
|
20240102,171900,368468220,2090,2090,2090,2090,0
|
|
20240102,171800,368468220,2090,2090,2090,2090,0
|
|
20240102,171700,368468220,2090,2090,2090,2090,0
|
|
20240102,171600,368468220,2090,2090,2090,2090,0
|
|
20240102,171500,368468220,2090,2090,2090,2090,0
|
|
20240102,171400,368468220,2090,2090,2090,2090,0
|
|
20240102,171300,368468220,2090,2090,2090,2090,0
|
|
20240102,171200,368468220,2090,2090,2090,2090,0
|
|
20240102,171100,368468220,2090,2090,2090,2090,0
|
|
20240102,171000,368468220,2090,2090,2090,2090,0
|
|
20240102,170900,368468220,2090,2090,2090,2090,0
|
|
20240102,170800,368468220,2090,2090,2090,2090,0
|
|
20240102,170700,368468220,2090,2090,2090,2090,0
|
|
20240102,170600,368468220,2090,2090,2090,2090,0
|
|
20240102,170500,368468220,2090,2090,2090,2090,0
|
|
20240102,170400,368468220,2090,2090,2090,2090,4209
|
|
20240102,170300,368468220,2090,2090,2090,2090,0
|
|
20240102,170200,368468220,2090,2090,2090,2090,0
|
|
20240102,170100,368468220,2090,2090,2090,2090,0
|
|
20240102,170000,368468220,2090,2090,2090,2090,0
|
|
20240102,165900,368468220,2090,2090,2090,2090,0
|
|
20240102,165800,368468220,2090,2090,2090,2090,0
|
|
20240102,165700,368468220,2090,2090,2090,2090,0
|
|
20240102,165600,368468220,2090,2090,2090,2090,0
|
|
20240102,165500,368468220,2090,2090,2090,2090,0
|
|
20240102,165400,368468220,2090,2090,2090,2090,0
|
|
20240102,165300,368468220,2090,2090,2090,2090,0
|
|
20240102,165200,368468220,2090,2090,2090,2090,0
|
|
20240102,165100,368468220,2090,2090,2090,2090,0
|
|
20240102,165000,368468220,2090,2090,2090,2090,0
|
|
20240102,164900,368468220,2090,2090,2090,2090,0
|
|
20240102,164800,368468220,2090,2090,2090,2090,0
|
|
20240102,164700,368468220,2090,2090,2090,2090,0
|
|
20240102,164600,368468220,2090,2090,2090,2090,0
|
|
20240102,164500,368468220,2090,2090,2090,2090,0
|
|
20240102,164400,368468220,2090,2090,2090,2090,0
|
|
20240102,164300,368468220,2090,2090,2090,2090,0
|
|
20240102,164200,368468220,2090,2090,2090,2090,0
|
|
20240102,164100,368468220,2090,2090,2090,2090,0
|
|
20240102,164000,368468220,2090,2090,2090,2090,0
|
|
20240102,163900,368468220,2090,2090,2090,2090,0
|
|
20240102,163800,368468220,2090,2090,2090,2090,0
|
|
20240102,163700,368468220,2090,2090,2090,2090,0
|
|
20240102,163600,368468220,2090,2090,2090,2090,0
|
|
20240102,163500,368468220,2090,2090,2090,2090,0
|
|
20240102,163400,368468220,2090,2090,2090,2090,4209
|
|
20240102,163300,368468220,2090,2090,2090,2090,0
|
|
20240102,163200,368468220,2090,2090,2090,2090,0
|
|
20240102,163100,368468220,2090,2090,2090,2090,0
|
|
20240102,163000,368468220,2090,2090,2090,2090,0
|
|
20240102,162900,368468220,2090,2090,2090,2090,0
|
|
20240102,162800,368468220,2090,2090,2090,2090,0
|
|
20240102,162700,368468220,2090,2090,2090,2090,0
|
|
20240102,162600,368468220,2090,2090,2090,2090,0
|
|
20240102,162500,368468220,2090,2090,2090,2090,0
|
|
20240102,162400,368468220,2090,2090,2090,2090,0
|
|
20240102,162300,368468220,2090,2090,2090,2090,0
|
|
20240102,162200,368468220,2090,2090,2090,2090,0
|
|
20240102,162100,368468220,2090,2090,2090,2090,0
|
|
20240102,162000,368468220,2090,2090,2090,2090,0
|
|
20240102,161900,368468220,2090,2090,2090,2090,0
|
|
20240102,161800,368468220,2090,2090,2090,2090,0
|
|
20240102,161700,368468220,2090,2090,2090,2090,0
|
|
20240102,161600,368468220,2090,2090,2090,2090,0
|
|
20240102,161500,368468220,2090,2090,2090,2090,0
|
|
20240102,161400,368468220,2090,2090,2090,2090,0
|
|
20240102,161300,368468220,2090,2090,2090,2090,0
|
|
20240102,161200,368468220,2090,2090,2090,2090,0
|
|
20240102,161100,368468220,2090,2090,2090,2090,0
|
|
20240102,161000,368468220,2090,2090,2090,2090,0
|
|
20240102,160900,368468220,2090,2090,2090,2090,0
|
|
20240102,160800,368468220,2090,2090,2090,2090,0
|
|
20240102,160700,368468220,2090,2090,2090,2090,0
|
|
20240102,160600,368468220,2090,2090,2090,2090,0
|
|
20240102,160500,368468220,2090,2090,2090,2090,0
|
|
20240102,160400,368468220,2090,2090,2090,2090,4209
|
|
20240102,160300,368468220,2090,2090,2090,2090,0
|
|
20240102,160200,368468220,2090,2090,2090,2090,0
|
|
20240102,160100,368468220,2090,2090,2090,2090,0
|
|
20240102,160000,368468220,2090,2090,2090,2090,0
|
|
20240102,155900,368468220,2090,2090,2090,2090,0
|
|
20240102,155800,368468220,2090,2090,2090,2090,0
|
|
20240102,155700,368468220,2090,2090,2090,2090,0
|
|
20240102,155600,368468220,2090,2090,2090,2090,0
|
|
20240102,155500,368468220,2090,2090,2090,2090,0
|
|
20240102,155400,368468220,2090,2090,2090,2090,0
|
|
20240102,155300,368468220,2090,2090,2090,2090,0
|
|
20240102,155200,368468220,2090,2090,2090,2090,0
|
|
20240102,155100,368468220,2090,2090,2090,2090,0
|
|
20240102,155000,368468220,2090,2090,2090,2090,0
|
|
20240102,154900,368468220,2090,2090,2090,2090,0
|
|
20240102,154800,368468220,2090,2090,2090,2090,0
|
|
20240102,154700,368468220,2090,2090,2090,2090,0
|
|
20240102,154600,368468220,2090,2090,2090,2090,0
|
|
20240102,154500,368468220,2090,2090,2090,2090,0
|
|
20240102,154400,368468220,2090,2090,2090,2090,0
|
|
20240102,154300,368468220,2090,2090,2090,2090,0
|
|
20240102,154200,368468220,2090,2090,2090,2090,0
|
|
20240102,154100,368468220,2090,2090,2090,2090,0
|
|
20240102,154000,368468220,2090,2090,2090,2090,0
|
|
20240102,153900,368468220,2090,2090,2090,2090,0
|
|
20240102,153800,368468220,2090,2090,2090,2090,0
|
|
20240102,153700,368468220,2090,2090,2090,2090,0
|
|
20240102,153600,368468220,2090,2090,2090,2090,0
|
|
20240102,153500,368468220,2090,2090,2090,2090,0
|
|
20240102,153400,368468220,2090,2090,2090,2090,4209
|
|
20240102,153300,368468220,2090,2090,2090,2090,0
|
|
20240102,153200,368468220,2090,2090,2090,2090,0
|
|
20240102,153100,368468220,2090,2090,2090,2090,0
|
|
20240102,153000,368468220,2090,2090,2090,2090,4209
|
|
20240102,152900,359671410,2095,2095,2095,2095,0
|
|
20240102,152800,359671410,2095,2095,2095,2095,0
|
|
20240102,152700,359671410,2095,2095,2095,2095,0
|
|
20240102,152600,359671410,2095,2095,2095,2095,0
|
|
20240102,152500,359671410,2095,2095,2095,2095,0
|
|
20240102,152400,359671410,2095,2095,2095,2095,0
|
|
20240102,152300,359671410,2095,2095,2095,2095,0
|
|
20240102,152200,359671410,2095,2095,2095,2095,0
|
|
20240102,152100,359671410,2095,2095,2095,2095,0
|
|
20240102,152000,359671410,2095,2095,2095,2095,0
|
|
20240102,151900,359671410,2095,2095,2095,2095,0
|
|
20240102,151800,359671410,2095,2095,2095,2095,152
|
|
20240102,151700,359352970,2090,2090,2105,2090,100
|
|
20240102,151600,359143205,2110,2110,2110,2110,1
|
|
20240102,151500,359141095,2090,2090,2090,2090,0
|
|
20240102,151400,359141095,2090,2090,2090,2090,0
|
|
20240102,151300,359141095,2090,2090,2090,2090,0
|
|
20240102,151200,359141095,2090,2090,2090,2090,0
|
|
20240102,151100,359141095,2090,2090,2090,2090,1
|
|
20240102,151000,359139005,2090,2090,2090,2090,0
|
|
20240102,150900,359139005,2090,2090,2090,2090,9
|
|
20240102,150800,359120195,2090,2090,2090,2090,1
|
|
20240102,150700,359118105,2090,2090,2090,2090,190
|
|
20240102,150600,358721005,2090,2090,2090,2090,2
|
|
20240102,150500,358716825,2090,2090,2090,2090,0
|
|
20240102,150400,358716825,2090,2090,2090,2090,214
|
|
20240102,150300,358269565,2090,2095,2095,2090,18
|
|
20240102,150200,358231940,2090,2090,2090,2090,15
|
|
20240102,150100,358200590,2090,2090,2090,2090,0
|
|
20240102,150000,358200590,2090,2090,2090,2090,664
|
|
20240102,145900,356812830,2110,2110,2110,2110,1
|
|
20240102,145800,356810720,2110,2110,2110,2110,501
|
|
20240102,145700,355753610,2110,2110,2110,2110,0
|
|
20240102,145600,355753610,2110,2110,2110,2110,0
|
|
20240102,145500,355753610,2110,2105,2110,2105,1054
|
|
20240102,145400,353529880,2105,2105,2105,2105,0
|
|
20240102,145300,353529880,2105,2095,2105,2095,11920
|
|
20240102,145200,328451765,2090,2090,2090,2090,100
|
|
20240102,145100,328242765,2095,2095,2095,2095,0
|
|
20240102,145000,328242765,2095,2095,2095,2095,300
|
|
20240102,144900,327614265,2095,2095,2095,2095,0
|
|
20240102,144800,327614265,2095,2095,2095,2095,0
|
|
20240102,144700,327614265,2095,2095,2095,2095,0
|
|
20240102,144600,327614265,2095,2095,2095,2095,3
|
|
20240102,144500,327607980,2090,2090,2090,2090,0
|
|
20240102,144400,327607980,2090,2090,2090,2090,0
|
|
20240102,144300,327607980,2090,2090,2090,2090,0
|
|
20240102,144200,327607980,2090,2090,2090,2090,1
|
|
20240102,144100,327605890,2090,2090,2090,2090,150
|
|
20240102,144000,327292390,2085,2085,2085,2085,15
|
|
20240102,143900,327261115,2085,2085,2085,2085,0
|
|
20240102,143800,327261115,2085,2085,2085,2085,0
|
|
20240102,143700,327261115,2085,2085,2085,2085,0
|
|
20240102,143600,327261115,2085,2085,2085,2085,0
|
|
20240102,143500,327261115,2085,2085,2085,2085,0
|
|
20240102,143400,327261115,2085,2085,2085,2085,0
|
|
20240102,143300,327261115,2085,2085,2085,2085,0
|
|
20240102,143200,327261115,2085,2085,2085,2085,0
|
|
20240102,143100,327261115,2085,2085,2085,2085,0
|
|
20240102,143000,327261115,2085,2085,2085,2085,0
|
|
20240102,142900,327261115,2085,2085,2085,2085,1138
|
|
20240102,142800,324888385,2085,2085,2085,2085,0
|
|
20240102,142700,324888385,2085,2085,2085,2085,0
|
|
20240102,142600,324888385,2085,2085,2085,2085,0
|
|
20240102,142500,324888385,2085,2085,2085,2085,0
|
|
20240102,142400,324888385,2085,2085,2085,2085,0
|
|
20240102,142300,324888385,2085,2085,2085,2085,0
|
|
20240102,142200,324888385,2085,2085,2085,2085,0
|
|
20240102,142100,324888385,2085,2085,2085,2085,0
|
|
20240102,142000,324888385,2085,2085,2085,2085,620
|
|
20240102,141900,323595685,2085,2085,2085,2085,0
|
|
20240102,141800,323595685,2085,2085,2085,2085,0
|
|
20240102,141700,323595685,2085,2085,2085,2085,0
|
|
20240102,141600,323595685,2085,2090,2090,2085,639
|
|
20240102,141500,322262835,2090,2090,2090,2090,0
|
|
20240102,141400,322262835,2090,2090,2090,2090,20
|
|
20240102,141300,322221035,2090,2090,2090,2090,0
|
|
20240102,141200,322221035,2090,2090,2090,2090,0
|
|
20240102,141100,322221035,2090,2090,2090,2090,7
|
|
20240102,141000,322206405,2095,2095,2095,2095,102
|
|
20240102,140900,321992715,2095,2095,2095,2095,988
|
|
20240102,140800,319922855,2095,2085,2100,2085,2215
|
|
20240102,140700,315281425,2085,2085,2085,2085,0
|
|
20240102,140600,315281425,2085,2085,2085,2085,0
|
|
20240102,140500,315281425,2085,2085,2085,2085,0
|
|
20240102,140400,315281425,2085,2085,2085,2085,0
|
|
20240102,140300,315281425,2085,2085,2085,2085,0
|
|
20240102,140200,315281425,2085,2085,2085,2085,0
|
|
20240102,140100,315281425,2085,2085,2085,2085,437
|
|
20240102,140000,314370280,2085,2085,2085,2085,6
|
|
20240102,135900,314357770,2085,2085,2085,2085,7
|
|
20240102,135800,314343175,2085,2085,2085,2085,0
|
|
20240102,135700,314343175,2085,2085,2085,2085,0
|
|
20240102,135600,314343175,2085,2085,2085,2085,0
|
|
20240102,135500,314343175,2085,2085,2085,2085,50
|
|
20240102,135400,314238925,2085,2085,2085,2085,0
|
|
20240102,135300,314238925,2085,2085,2085,2085,500
|
|
20240102,135200,313196425,2080,2080,2080,2080,0
|
|
20240102,135100,313196425,2080,2080,2080,2080,0
|
|
20240102,135000,313196425,2080,2080,2080,2080,0
|
|
20240102,134900,313196425,2080,2080,2080,2080,0
|
|
20240102,134800,313196425,2080,2080,2080,2080,0
|
|
20240102,134700,313196425,2080,2080,2080,2080,130
|
|
20240102,134600,312926025,2080,2085,2085,2080,18
|
|
20240102,134500,312888560,2085,2085,2085,2085,77
|
|
20240102,134400,312728015,2085,2085,2085,2085,0
|
|
20240102,134300,312728015,2085,2085,2085,2085,10
|
|
20240102,134200,312707165,2090,2090,2090,2090,0
|
|
20240102,134100,312707165,2090,2090,2090,2090,923
|
|
20240102,134000,310778095,2095,2095,2095,2095,0
|
|
20240102,133900,310778095,2095,2095,2095,2095,42
|
|
20240102,133800,310690105,2095,2095,2095,2095,0
|
|
20240102,133700,310690105,2095,2095,2095,2095,43
|
|
20240102,133600,310600020,2095,2095,2095,2095,115
|
|
20240102,133500,310359095,2090,2090,2090,2090,0
|
|
20240102,133400,310359095,2090,2090,2090,2090,128
|
|
20240102,133300,310091575,2085,2085,2085,2085,201
|
|
20240102,133200,309672490,2085,2080,2085,2080,836
|
|
20240102,133100,307933590,2080,2080,2080,2080,1619
|
|
20240102,133000,304566070,2085,2085,2085,2085,4
|
|
20240102,132900,304557730,2080,2080,2080,2080,0
|
|
20240102,132800,304557730,2080,2080,2080,2080,0
|
|
20240102,132700,304557730,2080,2085,2085,2080,531
|
|
20240102,132600,303453095,2085,2085,2085,2085,0
|
|
20240102,132500,303453095,2085,2085,2085,2085,6
|
|
20240102,132400,303440585,2085,2085,2085,2085,500
|
|
20240102,132300,302398085,2085,2085,2085,2085,2
|
|
20240102,132200,302393915,2085,2085,2085,2085,2
|
|
20240102,132100,302389745,2080,2080,2080,2080,276
|
|
20240102,132000,301815665,2080,2080,2080,2080,200
|
|
20240102,131900,301399665,2080,2080,2080,2080,0
|
|
20240102,131800,301399665,2080,2085,2085,2080,41
|
|
20240102,131700,301314215,2085,2085,2085,2085,0
|
|
20240102,131600,301314215,2085,2085,2085,2085,0
|
|
20240102,131500,301314215,2085,2080,2085,2080,4
|
|
20240102,131400,301305885,2080,2080,2080,2080,53
|
|
20240102,131300,301195645,2080,2080,2080,2080,589
|
|
20240102,131200,299970525,2080,2080,2080,2080,2002
|
|
20240102,131100,295806365,2080,2075,2080,2075,62
|
|
20240102,131000,295677685,2075,2075,2075,2075,389
|
|
20240102,130900,294870510,2075,2075,2075,2075,0
|
|
20240102,130800,294870510,2075,2075,2075,2075,0
|
|
20240102,130700,294870510,2075,2080,2080,2075,366
|
|
20240102,130600,294111035,2080,2080,2080,2080,1
|
|
20240102,130500,294108955,2075,2080,2080,2075,105
|
|
20240102,130400,293891055,2080,2080,2080,2080,0
|
|
20240102,130300,293891055,2080,2080,2080,2080,0
|
|
20240102,130200,293891055,2080,2080,2080,2080,20
|
|
20240102,130100,293849455,2080,2075,2080,2075,190
|
|
20240102,130000,293455055,2075,2075,2075,2075,0
|
|
20240102,125900,293455055,2075,2075,2075,2075,0
|
|
20240102,125800,293455055,2075,2075,2075,2075,106
|
|
20240102,125700,293235105,2080,2080,2080,2080,0
|
|
20240102,125600,293235105,2080,2075,2080,2075,6
|
|
20240102,125500,293222650,2075,2075,2075,2075,0
|
|
20240102,125400,293222650,2075,2075,2075,2075,1660
|
|
20240102,125300,289778150,2075,2075,2075,2075,0
|
|
20240102,125200,289778150,2075,2075,2075,2075,0
|
|
20240102,125100,289778150,2075,2075,2075,2075,10
|
|
20240102,125000,289757400,2075,2075,2075,2075,151
|
|
20240102,124900,289444075,2075,2080,2080,2075,570
|
|
20240102,124800,288258725,2080,2080,2080,2080,0
|
|
20240102,124700,288258725,2080,2080,2080,2080,500
|
|
20240102,124600,287218725,2080,2080,2080,2080,0
|
|
20240102,124500,287218725,2080,2080,2080,2080,10
|
|
20240102,124400,287197925,2080,2080,2080,2080,0
|
|
20240102,124300,287197925,2080,2080,2080,2080,63
|
|
20240102,124200,287066885,2080,2080,2080,2080,120
|
|
20240102,124100,286817285,2080,2080,2080,2080,1
|
|
20240102,124000,286815205,2080,2080,2080,2080,173
|
|
20240102,123900,286455365,2085,2085,2085,2085,0
|
|
20240102,123800,286455365,2085,2085,2085,2085,0
|
|
20240102,123700,286455365,2085,2085,2085,2085,0
|
|
20240102,123600,286455365,2085,2080,2085,2080,3
|
|
20240102,123500,286449120,2075,2075,2075,2075,0
|
|
20240102,123400,286449120,2075,2075,2075,2075,350
|
|
20240102,123300,285722870,2075,2075,2075,2075,670
|
|
20240102,123200,284332620,2075,2075,2075,2075,72
|
|
20240102,123100,284183220,2075,2075,2075,2075,0
|
|
20240102,123000,284183220,2075,2075,2075,2075,97
|
|
20240102,122900,283981945,2075,2075,2075,2075,0
|
|
20240102,122800,283981945,2075,2075,2075,2075,1
|
|
20240102,122700,283979870,2080,2085,2085,2080,603
|
|
20240102,122600,282725625,2085,2085,2085,2080,42
|
|
20240102,122500,282638060,2080,2080,2080,2080,0
|
|
20240102,122400,282638060,2080,2080,2080,2080,22
|
|
20240102,122300,282592300,2080,2080,2080,2080,1109
|
|
20240102,122200,280285580,2080,2080,2080,2080,0
|
|
20240102,122100,280285580,2080,2080,2080,2080,408
|
|
20240102,122000,279436940,2080,2080,2080,2080,0
|
|
20240102,121900,279436940,2080,2085,2085,2080,746
|
|
20240102,121800,277881625,2085,2085,2085,2085,0
|
|
20240102,121700,277881625,2085,2085,2085,2085,43
|
|
20240102,121600,277791970,2085,2080,2085,2080,261
|
|
20240102,121500,277247930,2085,2085,2085,2085,0
|
|
20240102,121400,277247930,2085,2085,2085,2085,0
|
|
20240102,121300,277247930,2085,2085,2085,2085,100
|
|
20240102,121200,277039430,2085,2085,2085,2085,0
|
|
20240102,121100,277039430,2085,2080,2085,2080,12
|
|
20240102,121000,277014460,2085,2085,2085,2085,0
|
|
20240102,120900,277014460,2085,2085,2085,2085,0
|
|
20240102,120800,277014460,2085,2085,2085,2085,50
|
|
20240102,120700,276910210,2080,2080,2080,2080,47
|
|
20240102,120600,276812450,2080,2080,2080,2080,0
|
|
20240102,120500,276812450,2080,2080,2080,2080,2428
|
|
20240102,120400,271762210,2080,2080,2080,2080,30
|
|
20240102,120300,271699810,2080,2080,2080,2080,0
|
|
20240102,120200,271699810,2080,2080,2080,2080,1000
|
|
20240102,120100,269619810,2075,2075,2075,2075,900
|
|
20240102,120000,267752310,2075,2075,2075,2075,20
|
|
20240102,115900,267710810,2080,2080,2080,2080,0
|
|
20240102,115800,267710810,2080,2080,2080,2080,481
|
|
20240102,115700,266710330,2080,2080,2080,2080,0
|
|
20240102,115600,266710330,2080,2080,2080,2080,0
|
|
20240102,115500,266710330,2080,2080,2080,2080,8
|
|
20240102,115400,266693690,2075,2075,2075,2075,13767
|
|
20240102,115300,238127165,2075,2075,2075,2075,0
|
|
20240102,115200,238127165,2075,2075,2075,2075,3940
|
|
20240102,115100,229951665,2075,2075,2075,2075,0
|
|
20240102,115000,229951665,2075,2075,2075,2075,700
|
|
20240102,114900,228499165,2075,2075,2075,2075,106
|
|
20240102,114800,228279215,2075,2075,2075,2075,1000
|
|
20240102,114700,226204215,2075,2075,2075,2075,4100
|
|
20240102,114600,217696715,2075,2075,2075,2075,5500
|
|
20240102,114500,206284215,2075,2075,2075,2075,211
|
|
20240102,114400,205846390,2075,2075,2075,2075,0
|
|
20240102,114300,205846390,2075,2075,2075,2075,0
|
|
20240102,114200,205846390,2075,2075,2075,2075,6
|
|
20240102,114100,205833940,2075,2075,2075,2075,6
|
|
20240102,114000,205821490,2080,2080,2080,2080,0
|
|
20240102,113900,205821490,2080,2080,2080,2080,0
|
|
20240102,113800,205821490,2080,2075,2080,2075,482
|
|
20240102,113700,204818940,2075,2075,2075,2075,0
|
|
20240102,113600,204818940,2075,2075,2075,2075,3447
|
|
20240102,113500,197666415,2075,2075,2075,2075,1655
|
|
20240102,113400,194232290,2075,2075,2075,2075,147
|
|
20240102,113300,193927265,2075,2075,2075,2075,4771
|
|
20240102,113200,184027440,2075,2075,2075,2075,732
|
|
20240102,113100,182508540,2075,2075,2075,2075,278
|
|
20240102,113000,181931690,2075,2075,2080,2075,203
|
|
20240102,112900,181509965,2075,2075,2075,2075,0
|
|
20240102,112800,181509965,2075,2075,2075,2075,305
|
|
20240102,112700,180877090,2075,2075,2075,2075,850
|
|
20240102,112600,179113340,2075,2075,2075,2075,324
|
|
20240102,112500,178441040,2075,2080,2080,2075,121
|
|
20240102,112400,178189885,2080,2075,2080,2075,26
|
|
20240102,112300,178135825,2075,2075,2075,2075,212
|
|
20240102,112200,177695925,2080,2080,2080,2080,0
|
|
20240102,112100,177695925,2080,2080,2080,2080,68
|
|
20240102,112000,177554485,2080,2080,2080,2080,4355
|
|
20240102,111900,168496085,2080,2080,2080,2080,0
|
|
20240102,111800,168496085,2080,2080,2080,2080,0
|
|
20240102,111700,168496085,2080,2085,2085,2080,129
|
|
20240102,111600,168227265,2085,2085,2085,2085,580
|
|
20240102,111500,167017965,2080,2080,2080,2080,1511
|
|
20240102,111400,163875085,2080,2080,2085,2080,4552
|
|
20240102,111300,154406890,2080,2080,2080,2080,916
|
|
20240102,111200,152501610,2090,2090,2090,2090,36
|
|
20240102,111100,152426370,2090,2085,2090,2085,147
|
|
20240102,111000,152119725,2085,2085,2085,2085,0
|
|
20240102,110900,152119725,2085,2085,2085,2085,479
|
|
20240102,110800,151121010,2080,2080,2080,2080,432
|
|
20240102,110700,150222450,2080,2080,2080,2080,10
|
|
20240102,110600,150201650,2085,2080,2085,2080,111
|
|
20240102,110500,149970270,2080,2080,2080,2080,322
|
|
20240102,110400,149300510,2080,2085,2085,2080,60
|
|
20240102,110300,149175460,2085,2085,2085,2085,11
|
|
20240102,110200,149152525,2080,2080,2080,2080,100
|
|
20240102,110100,148944525,2080,2080,2080,2080,100
|
|
20240102,110000,148736525,2080,2080,2080,2080,2930
|
|
20240102,105900,142642125,2080,2080,2080,2080,6412
|
|
20240102,105800,129305165,2080,2080,2080,2080,19
|
|
20240102,105700,129265645,2085,2085,2085,2085,30
|
|
20240102,105600,129203095,2085,2085,2085,2085,50
|
|
20240102,105500,129098845,2085,2085,2085,2085,500
|
|
20240102,105400,128056345,2080,2080,2080,2080,7
|
|
20240102,105300,128041785,2080,2080,2080,2080,10
|
|
20240102,105200,128020985,2080,2080,2080,2080,0
|
|
20240102,105100,128020985,2080,2080,2080,2080,30
|
|
20240102,105000,127958585,2080,2080,2080,2080,1
|
|
20240102,104900,127956505,2085,2080,2085,2080,278
|
|
20240102,104800,127378240,2080,2085,2085,2080,7
|
|
20240102,104700,127363655,2085,2085,2085,2085,101
|
|
20240102,104600,127153070,2080,2080,2080,2080,105
|
|
20240102,104500,126934670,2080,2080,2080,2080,614
|
|
20240102,104400,125657550,2080,2080,2080,2080,0
|
|
20240102,104300,125657550,2080,2080,2080,2080,1
|
|
20240102,104200,125655470,2080,2080,2080,2080,16
|
|
20240102,104100,125622190,2090,2090,2090,2090,0
|
|
20240102,104000,125622190,2090,2080,2090,2080,212
|
|
20240102,103900,125180220,2080,2080,2080,2080,82
|
|
20240102,103800,125009660,2080,2080,2080,2080,478
|
|
20240102,103700,124015420,2080,2080,2080,2080,0
|
|
20240102,103600,124015420,2080,2080,2080,2080,113
|
|
20240102,103500,123780380,2080,2080,2080,2080,386
|
|
20240102,103400,122977500,2080,2085,2085,2080,136
|
|
20240102,103300,122694530,2085,2085,2085,2085,112
|
|
20240102,103200,122461010,2080,2080,2080,2080,0
|
|
20240102,103100,122461010,2080,2080,2080,2080,2100
|
|
20240102,103000,118093010,2080,2080,2080,2080,0
|
|
20240102,102900,118093010,2080,2085,2085,2080,2100
|
|
20240102,102800,113720055,2085,2085,2090,2085,536
|
|
20240102,102700,112602490,2085,2085,2085,2085,9
|
|
20240102,102600,112583725,2085,2085,2085,2080,1236
|
|
20240102,102500,110006980,2080,2080,2080,2080,131
|
|
20240102,102400,109734500,2080,2080,2080,2080,1
|
|
20240102,102300,109732420,2080,2080,2080,2080,12
|
|
20240102,102200,109707460,2080,2080,2080,2080,83
|
|
20240102,102100,109534820,2080,2085,2085,2080,2205
|
|
20240102,102000,104939520,2085,2080,2085,2080,1148
|
|
20240102,101900,102551605,2080,2080,2080,2080,429
|
|
20240102,101800,101659285,2080,2085,2085,2080,141
|
|
20240102,101700,101365995,2085,2085,2085,2085,310
|
|
20240102,101600,100719645,2085,2085,2085,2085,1028
|
|
20240102,101500,98576265,2085,2085,2085,2085,20
|
|
20240102,101400,98534565,2085,2080,2085,2080,105
|
|
20240102,101300,98315890,2080,2075,2080,2075,4091
|
|
20240102,101200,89809035,2075,2075,2080,2075,110
|
|
20240102,101100,89580765,2080,2080,2080,2080,959
|
|
20240102,101000,87586045,2085,2080,2085,2080,254
|
|
20240102,100900,87057375,2080,2080,2080,2080,121
|
|
20240102,100800,86805695,2080,2080,2080,2075,488
|
|
20240102,100700,85791655,2080,2080,2080,2080,976
|
|
20240102,100600,83761575,2080,2080,2085,2080,12917
|
|
20240102,100500,56894205,2080,2080,2080,2080,8107
|
|
20240102,100400,40031645,2085,2085,2085,2085,6983
|
|
20240102,100300,25472090,2085,2085,2090,2085,6969
|
|
20240102,100200,10936720,2085,2090,2090,2085,346
|
|
20240102,100100,10214085,2090,2090,2090,2090,654
|
|
20240102,100000,8847225,2090,2095,2095,2090,4226
|