586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194300,24914545,2385,2385,2385,2385,568
|
|
20240102,194200,24914545,2385,2385,2385,2385,0
|
|
20240102,194100,24914545,2385,2385,2385,2385,0
|
|
20240102,194000,24914545,2385,2385,2385,2385,0
|
|
20240102,193900,24914545,2385,2385,2385,2385,0
|
|
20240102,193800,24914545,2385,2385,2385,2385,0
|
|
20240102,193700,24914545,2385,2385,2385,2385,0
|
|
20240102,193600,24914545,2385,2385,2385,2385,0
|
|
20240102,193500,24914545,2385,2385,2385,2385,0
|
|
20240102,193400,24914545,2385,2385,2385,2385,0
|
|
20240102,193300,24914545,2385,2385,2385,2385,0
|
|
20240102,193200,24914545,2385,2385,2385,2385,0
|
|
20240102,193100,24914545,2385,2385,2385,2385,0
|
|
20240102,193000,24914545,2385,2385,2385,2385,0
|
|
20240102,192900,24914545,2385,2385,2385,2385,0
|
|
20240102,192800,24914545,2385,2385,2385,2385,0
|
|
20240102,192700,24914545,2385,2385,2385,2385,0
|
|
20240102,192600,24914545,2385,2385,2385,2385,0
|
|
20240102,192500,24914545,2385,2385,2385,2385,0
|
|
20240102,192400,24914545,2385,2385,2385,2385,0
|
|
20240102,192300,24914545,2385,2385,2385,2385,0
|
|
20240102,192200,24914545,2385,2385,2385,2385,0
|
|
20240102,192100,24914545,2385,2385,2385,2385,0
|
|
20240102,192000,24914545,2385,2385,2385,2385,0
|
|
20240102,191900,24914545,2385,2385,2385,2385,0
|
|
20240102,191800,24914545,2385,2385,2385,2385,0
|
|
20240102,191700,24914545,2385,2385,2385,2385,0
|
|
20240102,191600,24914545,2385,2385,2385,2385,0
|
|
20240102,191500,24914545,2385,2385,2385,2385,0
|
|
20240102,191400,24914545,2385,2385,2385,2385,0
|
|
20240102,191300,24914545,2385,2385,2385,2385,568
|
|
20240102,191200,24914545,2385,2385,2385,2385,0
|
|
20240102,191100,24914545,2385,2385,2385,2385,0
|
|
20240102,191000,24914545,2385,2385,2385,2385,0
|
|
20240102,190900,24914545,2385,2385,2385,2385,0
|
|
20240102,190800,24914545,2385,2385,2385,2385,0
|
|
20240102,190700,24914545,2385,2385,2385,2385,0
|
|
20240102,190600,24914545,2385,2385,2385,2385,0
|
|
20240102,190500,24914545,2385,2385,2385,2385,0
|
|
20240102,190400,24914545,2385,2385,2385,2385,0
|
|
20240102,190300,24914545,2385,2385,2385,2385,0
|
|
20240102,190200,24914545,2385,2385,2385,2385,0
|
|
20240102,190100,24914545,2385,2385,2385,2385,0
|
|
20240102,190000,24914545,2385,2385,2385,2385,0
|
|
20240102,185900,24914545,2385,2385,2385,2385,0
|
|
20240102,185800,24914545,2385,2385,2385,2385,0
|
|
20240102,185700,24914545,2385,2385,2385,2385,0
|
|
20240102,185600,24914545,2385,2385,2385,2385,0
|
|
20240102,185500,24914545,2385,2385,2385,2385,0
|
|
20240102,185400,24914545,2385,2385,2385,2385,0
|
|
20240102,185300,24914545,2385,2385,2385,2385,0
|
|
20240102,185200,24914545,2385,2385,2385,2385,0
|
|
20240102,185100,24914545,2385,2385,2385,2385,0
|
|
20240102,185000,24914545,2385,2385,2385,2385,0
|
|
20240102,184900,24914545,2385,2385,2385,2385,0
|
|
20240102,184800,24914545,2385,2385,2385,2385,0
|
|
20240102,184700,24914545,2385,2385,2385,2385,0
|
|
20240102,184600,24914545,2385,2385,2385,2385,0
|
|
20240102,184500,24914545,2385,2385,2385,2385,0
|
|
20240102,184400,24914545,2385,2385,2385,2385,0
|
|
20240102,184300,24914545,2385,2385,2385,2385,568
|
|
20240102,184200,24914545,2385,2385,2385,2385,0
|
|
20240102,184100,24914545,2385,2385,2385,2385,0
|
|
20240102,184000,24914545,2385,2385,2385,2385,0
|
|
20240102,183900,24914545,2385,2385,2385,2385,0
|
|
20240102,183800,24914545,2385,2385,2385,2385,0
|
|
20240102,183700,24914545,2385,2385,2385,2385,0
|
|
20240102,183600,24914545,2385,2385,2385,2385,0
|
|
20240102,183500,24914545,2385,2385,2385,2385,0
|
|
20240102,183400,24914545,2385,2385,2385,2385,0
|
|
20240102,183300,24914545,2385,2385,2385,2385,0
|
|
20240102,183200,24914545,2385,2385,2385,2385,0
|
|
20240102,183100,24914545,2385,2385,2385,2385,0
|
|
20240102,183000,24914545,2385,2385,2385,2385,0
|
|
20240102,182900,24914545,2385,2385,2385,2385,0
|
|
20240102,182800,24914545,2385,2385,2385,2385,0
|
|
20240102,182700,24914545,2385,2385,2385,2385,0
|
|
20240102,182600,24914545,2385,2385,2385,2385,0
|
|
20240102,182500,24914545,2385,2385,2385,2385,0
|
|
20240102,182400,24914545,2385,2385,2385,2385,0
|
|
20240102,182300,24914545,2385,2385,2385,2385,0
|
|
20240102,182200,24914545,2385,2385,2385,2385,0
|
|
20240102,182100,24914545,2385,2385,2385,2385,0
|
|
20240102,182000,24914545,2385,2385,2385,2385,0
|
|
20240102,181900,24914545,2385,2385,2385,2385,0
|
|
20240102,181800,24914545,2385,2385,2385,2385,0
|
|
20240102,181700,24914545,2385,2385,2385,2385,0
|
|
20240102,181600,24914545,2385,2385,2385,2385,0
|
|
20240102,181500,24914545,2385,2385,2385,2385,0
|
|
20240102,181400,24914545,2385,2385,2385,2385,0
|
|
20240102,181300,24914545,2385,2385,2385,2385,568
|
|
20240102,181200,24914545,2385,2385,2385,2385,0
|
|
20240102,181100,24914545,2385,2385,2385,2385,0
|
|
20240102,181000,24914545,2385,2385,2385,2385,0
|
|
20240102,180900,24914545,2385,2385,2385,2385,0
|
|
20240102,180800,24914545,2385,2385,2385,2385,0
|
|
20240102,180700,24914545,2385,2385,2385,2385,0
|
|
20240102,180600,24914545,2385,2385,2385,2385,0
|
|
20240102,180500,24914545,2385,2385,2385,2385,0
|
|
20240102,180400,24914545,2385,2385,2385,2385,0
|
|
20240102,180300,24914545,2385,2385,2385,2385,0
|
|
20240102,180200,24914545,2385,2385,2385,2385,0
|
|
20240102,180100,24914545,2385,2385,2385,2385,0
|
|
20240102,180000,24914545,2385,2385,2385,2385,0
|
|
20240102,175900,24914545,2385,2385,2385,2385,0
|
|
20240102,175800,24914545,2385,2385,2385,2385,0
|
|
20240102,175700,24914545,2385,2385,2385,2385,0
|
|
20240102,175600,24914545,2385,2385,2385,2385,0
|
|
20240102,175500,24914545,2385,2385,2385,2385,0
|
|
20240102,175400,24914545,2385,2385,2385,2385,0
|
|
20240102,175300,24914545,2385,2385,2385,2385,0
|
|
20240102,175200,24914545,2385,2385,2385,2385,0
|
|
20240102,175100,24914545,2385,2385,2385,2385,0
|
|
20240102,175000,24914545,2385,2385,2385,2385,0
|
|
20240102,174900,24914545,2385,2385,2385,2385,0
|
|
20240102,174800,24914545,2385,2385,2385,2385,0
|
|
20240102,174700,24914545,2385,2385,2385,2385,0
|
|
20240102,174600,24914545,2385,2385,2385,2385,0
|
|
20240102,174500,24914545,2385,2385,2385,2385,0
|
|
20240102,174400,24914545,2385,2385,2385,2385,0
|
|
20240102,174300,24914545,2385,2385,2385,2385,568
|
|
20240102,174200,24914545,2385,2385,2385,2385,0
|
|
20240102,174100,24914545,2385,2385,2385,2385,0
|
|
20240102,174000,24914545,2385,2385,2385,2385,0
|
|
20240102,173900,24914545,2385,2385,2385,2385,0
|
|
20240102,173800,24914545,2385,2385,2385,2385,0
|
|
20240102,173700,24914545,2385,2385,2385,2385,0
|
|
20240102,173600,24914545,2385,2385,2385,2385,0
|
|
20240102,173500,24914545,2385,2385,2385,2385,0
|
|
20240102,173400,24914545,2385,2385,2385,2385,0
|
|
20240102,173300,24914545,2385,2385,2385,2385,0
|
|
20240102,173200,24914545,2385,2385,2385,2385,0
|
|
20240102,173100,24914545,2385,2385,2385,2385,0
|
|
20240102,173000,24914545,2385,2385,2385,2385,0
|
|
20240102,172900,24914545,2385,2385,2385,2385,0
|
|
20240102,172800,24914545,2385,2385,2385,2385,0
|
|
20240102,172700,24914545,2385,2385,2385,2385,0
|
|
20240102,172600,24914545,2385,2385,2385,2385,0
|
|
20240102,172500,24914545,2385,2385,2385,2385,0
|
|
20240102,172400,24914545,2385,2385,2385,2385,0
|
|
20240102,172300,24914545,2385,2385,2385,2385,0
|
|
20240102,172200,24914545,2385,2385,2385,2385,0
|
|
20240102,172100,24914545,2385,2385,2385,2385,0
|
|
20240102,172000,24914545,2385,2385,2385,2385,0
|
|
20240102,171900,24914545,2385,2385,2385,2385,0
|
|
20240102,171800,24914545,2385,2385,2385,2385,0
|
|
20240102,171700,24914545,2385,2385,2385,2385,0
|
|
20240102,171600,24914545,2385,2385,2385,2385,0
|
|
20240102,171500,24914545,2385,2385,2385,2385,0
|
|
20240102,171400,24914545,2385,2385,2385,2385,0
|
|
20240102,171300,24914545,2385,2385,2385,2385,568
|
|
20240102,171200,24914545,2385,2385,2385,2385,0
|
|
20240102,171100,24914545,2385,2385,2385,2385,0
|
|
20240102,171000,24914545,2385,2385,2385,2385,0
|
|
20240102,170900,24914545,2385,2385,2385,2385,0
|
|
20240102,170800,24914545,2385,2385,2385,2385,0
|
|
20240102,170700,24914545,2385,2385,2385,2385,0
|
|
20240102,170600,24914545,2385,2385,2385,2385,0
|
|
20240102,170500,24914545,2385,2385,2385,2385,0
|
|
20240102,170400,24914545,2385,2385,2385,2385,0
|
|
20240102,170300,24914545,2385,2385,2385,2385,0
|
|
20240102,170200,24914545,2385,2385,2385,2385,0
|
|
20240102,170100,24914545,2385,2385,2385,2385,0
|
|
20240102,170000,24914545,2385,2385,2385,2385,0
|
|
20240102,165900,24914545,2385,2385,2385,2385,0
|
|
20240102,165800,24914545,2385,2385,2385,2385,0
|
|
20240102,165700,24914545,2385,2385,2385,2385,0
|
|
20240102,165600,24914545,2385,2385,2385,2385,0
|
|
20240102,165500,24914545,2385,2385,2385,2385,0
|
|
20240102,165400,24914545,2385,2385,2385,2385,0
|
|
20240102,165300,24914545,2385,2385,2385,2385,0
|
|
20240102,165200,24914545,2385,2385,2385,2385,0
|
|
20240102,165100,24914545,2385,2385,2385,2385,0
|
|
20240102,165000,24914545,2385,2385,2385,2385,0
|
|
20240102,164900,24914545,2385,2385,2385,2385,0
|
|
20240102,164800,24914545,2385,2385,2385,2385,0
|
|
20240102,164700,24914545,2385,2385,2385,2385,0
|
|
20240102,164600,24914545,2385,2385,2385,2385,0
|
|
20240102,164500,24914545,2385,2385,2385,2385,0
|
|
20240102,164400,24914545,2385,2385,2385,2385,0
|
|
20240102,164300,24914545,2385,2385,2385,2385,568
|
|
20240102,164200,24914545,2385,2385,2385,2385,0
|
|
20240102,164100,24914545,2385,2385,2385,2385,0
|
|
20240102,164000,24914545,2385,2385,2385,2385,0
|
|
20240102,163900,24914545,2385,2385,2385,2385,0
|
|
20240102,163800,24914545,2385,2385,2385,2385,0
|
|
20240102,163700,24914545,2385,2385,2385,2385,0
|
|
20240102,163600,24914545,2385,2385,2385,2385,0
|
|
20240102,163500,24914545,2385,2385,2385,2385,0
|
|
20240102,163400,24914545,2385,2385,2385,2385,0
|
|
20240102,163300,24914545,2385,2385,2385,2385,0
|
|
20240102,163200,24914545,2385,2385,2385,2385,0
|
|
20240102,163100,24914545,2385,2385,2385,2385,0
|
|
20240102,163000,24914545,2385,2385,2385,2385,0
|
|
20240102,162900,24914545,2385,2385,2385,2385,0
|
|
20240102,162800,24914545,2385,2385,2385,2385,0
|
|
20240102,162700,24914545,2385,2385,2385,2385,0
|
|
20240102,162600,24914545,2385,2385,2385,2385,0
|
|
20240102,162500,24914545,2385,2385,2385,2385,0
|
|
20240102,162400,24914545,2385,2385,2385,2385,0
|
|
20240102,162300,24914545,2385,2385,2385,2385,0
|
|
20240102,162200,24914545,2385,2385,2385,2385,0
|
|
20240102,162100,24914545,2385,2385,2385,2385,0
|
|
20240102,162000,24914545,2385,2385,2385,2385,0
|
|
20240102,161900,24914545,2385,2385,2385,2385,0
|
|
20240102,161800,24914545,2385,2385,2385,2385,0
|
|
20240102,161700,24914545,2385,2385,2385,2385,0
|
|
20240102,161600,24914545,2385,2385,2385,2385,0
|
|
20240102,161500,24914545,2385,2385,2385,2385,0
|
|
20240102,161400,24914545,2385,2385,2385,2385,0
|
|
20240102,161300,24914545,2385,2385,2385,2385,568
|
|
20240102,161200,24914545,2385,2385,2385,2385,0
|
|
20240102,161100,24914545,2385,2385,2385,2385,0
|
|
20240102,161000,24914545,2385,2385,2385,2385,0
|
|
20240102,160900,24914545,2385,2385,2385,2385,0
|
|
20240102,160800,24914545,2385,2385,2385,2385,0
|
|
20240102,160700,24914545,2385,2385,2385,2385,0
|
|
20240102,160600,24914545,2385,2385,2385,2385,0
|
|
20240102,160500,24914545,2385,2385,2385,2385,0
|
|
20240102,160400,24914545,2385,2385,2385,2385,0
|
|
20240102,160300,24914545,2385,2385,2385,2385,0
|
|
20240102,160200,24914545,2385,2385,2385,2385,0
|
|
20240102,160100,24914545,2385,2385,2385,2385,0
|
|
20240102,160000,24914545,2385,2385,2385,2385,0
|
|
20240102,155900,24914545,2385,2385,2385,2385,0
|
|
20240102,155800,24914545,2385,2385,2385,2385,0
|
|
20240102,155700,24914545,2385,2385,2385,2385,0
|
|
20240102,155600,24914545,2385,2385,2385,2385,0
|
|
20240102,155500,24914545,2385,2385,2385,2385,0
|
|
20240102,155400,24914545,2385,2385,2385,2385,0
|
|
20240102,155300,24914545,2385,2385,2385,2385,0
|
|
20240102,155200,24914545,2385,2385,2385,2385,0
|
|
20240102,155100,24914545,2385,2385,2385,2385,0
|
|
20240102,155000,24914545,2385,2385,2385,2385,0
|
|
20240102,154900,24914545,2385,2385,2385,2385,0
|
|
20240102,154800,24914545,2385,2385,2385,2385,0
|
|
20240102,154700,24914545,2385,2385,2385,2385,0
|
|
20240102,154600,24914545,2385,2385,2385,2385,0
|
|
20240102,154500,24914545,2385,2385,2385,2385,0
|
|
20240102,154400,24914545,2385,2385,2385,2385,0
|
|
20240102,154300,24914545,2385,2385,2385,2385,568
|
|
20240102,154200,24914545,2385,2385,2385,2385,0
|
|
20240102,154100,24914545,2385,2385,2385,2385,0
|
|
20240102,154000,24914545,2385,2385,2385,2385,0
|
|
20240102,153900,24914545,2385,2385,2385,2385,0
|
|
20240102,153800,24914545,2385,2385,2385,2385,0
|
|
20240102,153700,24914545,2385,2385,2385,2385,0
|
|
20240102,153600,24914545,2385,2385,2385,2385,0
|
|
20240102,153500,24914545,2385,2385,2385,2385,0
|
|
20240102,153400,24914545,2385,2385,2385,2385,0
|
|
20240102,153300,24914545,2385,2385,2385,2385,0
|
|
20240102,153200,24914545,2385,2385,2385,2385,0
|
|
20240102,153100,24914545,2385,2385,2385,2385,0
|
|
20240102,153000,24914545,2385,2385,2385,2385,568
|
|
20240102,152900,23559865,2390,2390,2390,2390,0
|
|
20240102,152800,23559865,2390,2390,2390,2390,0
|
|
20240102,152700,23559865,2390,2390,2390,2390,0
|
|
20240102,152600,23559865,2390,2390,2390,2390,0
|
|
20240102,152500,23559865,2390,2390,2390,2390,0
|
|
20240102,152400,23559865,2390,2390,2390,2390,0
|
|
20240102,152300,23559865,2390,2390,2390,2390,0
|
|
20240102,152200,23559865,2390,2390,2390,2390,0
|
|
20240102,152100,23559865,2390,2390,2390,2390,0
|
|
20240102,152000,23559865,2390,2390,2390,2390,0
|
|
20240102,151900,23559865,2390,2390,2390,2390,22
|
|
20240102,151800,23507285,2385,2385,2385,2385,1
|
|
20240102,151700,23504900,2380,2380,2380,2380,0
|
|
20240102,151600,23504900,2380,2380,2380,2380,342
|
|
20240102,151500,22690940,2380,2380,2380,2380,0
|
|
20240102,151400,22690940,2380,2380,2380,2380,0
|
|
20240102,151300,22690940,2380,2380,2380,2380,510
|
|
20240102,151200,21477140,2385,2385,2385,2385,0
|
|
20240102,151100,21477140,2385,2385,2385,2385,0
|
|
20240102,151000,21477140,2385,2385,2385,2385,3
|
|
20240102,150900,21469985,2385,2385,2385,2385,1940
|
|
20240102,150800,16843085,2390,2390,2390,2390,2
|
|
20240102,150700,16838305,2390,2390,2390,2390,0
|
|
20240102,150600,16838305,2390,2390,2390,2390,0
|
|
20240102,150500,16838305,2390,2390,2390,2390,77
|
|
20240102,150400,16654275,2390,2390,2390,2390,0
|
|
20240102,150300,16654275,2390,2390,2390,2390,0
|
|
20240102,150200,16654275,2390,2390,2390,2390,100
|
|
20240102,150100,16415275,2385,2385,2385,2385,2
|
|
20240102,150000,16410505,2395,2395,2395,2395,0
|
|
20240102,145900,16410505,2395,2395,2395,2395,0
|
|
20240102,145800,16410505,2395,2395,2395,2395,0
|
|
20240102,145700,16410505,2395,2395,2395,2395,0
|
|
20240102,145600,16410505,2395,2395,2395,2395,4
|
|
20240102,145500,16400925,2395,2395,2395,2395,0
|
|
20240102,145400,16400925,2395,2395,2395,2395,0
|
|
20240102,145300,16400925,2395,2395,2395,2395,0
|
|
20240102,145200,16400925,2395,2395,2395,2395,0
|
|
20240102,145100,16400925,2395,2395,2395,2395,0
|
|
20240102,145000,16400925,2395,2395,2395,2395,0
|
|
20240102,144900,16400925,2395,2395,2395,2395,0
|
|
20240102,144800,16400925,2395,2395,2395,2395,0
|
|
20240102,144700,16400925,2395,2395,2395,2395,0
|
|
20240102,144600,16400925,2395,2395,2395,2395,0
|
|
20240102,144500,16400925,2395,2395,2395,2395,0
|
|
20240102,144400,16400925,2395,2395,2395,2395,0
|
|
20240102,144300,16400925,2395,2395,2395,2395,0
|
|
20240102,144200,16400925,2395,2395,2395,2395,21
|
|
20240102,144100,16350630,2395,2395,2395,2395,0
|
|
20240102,144000,16350630,2395,2395,2395,2395,1
|
|
20240102,143900,16348235,2395,2395,2395,2395,0
|
|
20240102,143800,16348235,2395,2395,2395,2395,0
|
|
20240102,143700,16348235,2395,2395,2395,2395,0
|
|
20240102,143600,16348235,2395,2395,2395,2395,0
|
|
20240102,143500,16348235,2395,2395,2395,2395,0
|
|
20240102,143400,16348235,2395,2395,2395,2395,0
|
|
20240102,143300,16348235,2395,2395,2395,2395,0
|
|
20240102,143200,16348235,2395,2395,2395,2395,40
|
|
20240102,143100,16252435,2395,2395,2395,2395,0
|
|
20240102,143000,16252435,2395,2395,2395,2395,0
|
|
20240102,142900,16252435,2395,2395,2395,2395,0
|
|
20240102,142800,16252435,2395,2395,2395,2395,0
|
|
20240102,142700,16252435,2395,2395,2395,2395,0
|
|
20240102,142600,16252435,2395,2395,2395,2395,1
|
|
20240102,142500,16250040,2385,2390,2390,2385,75
|
|
20240102,142400,16071025,2395,2395,2395,2395,1
|
|
20240102,142300,16068630,2395,2395,2395,2395,0
|
|
20240102,142200,16068630,2395,2395,2395,2395,0
|
|
20240102,142100,16068630,2395,2395,2395,2395,0
|
|
20240102,142000,16068630,2395,2395,2395,2395,0
|
|
20240102,141900,16068630,2395,2395,2395,2395,0
|
|
20240102,141800,16068630,2395,2390,2395,2390,36
|
|
20240102,141700,15982500,2390,2390,2390,2390,0
|
|
20240102,141600,15982500,2390,2390,2390,2390,0
|
|
20240102,141500,15982500,2390,2390,2390,2390,0
|
|
20240102,141400,15982500,2390,2390,2390,2390,124
|
|
20240102,141300,15686140,2390,2390,2390,2390,0
|
|
20240102,141200,15686140,2390,2390,2390,2390,0
|
|
20240102,141100,15686140,2390,2390,2390,2390,0
|
|
20240102,141000,15686140,2390,2390,2390,2390,0
|
|
20240102,140900,15686140,2390,2390,2390,2390,0
|
|
20240102,140800,15686140,2390,2390,2390,2390,0
|
|
20240102,140700,15686140,2390,2390,2390,2390,0
|
|
20240102,140600,15686140,2390,2390,2390,2390,0
|
|
20240102,140500,15686140,2390,2390,2390,2390,0
|
|
20240102,140400,15686140,2390,2390,2390,2390,0
|
|
20240102,140300,15686140,2390,2390,2390,2390,0
|
|
20240102,140200,15686140,2390,2390,2390,2390,0
|
|
20240102,140100,15686140,2390,2390,2390,2390,26
|
|
20240102,140000,15624000,2390,2390,2390,2390,0
|
|
20240102,135900,15624000,2390,2390,2390,2390,0
|
|
20240102,135800,15624000,2390,2390,2390,2390,0
|
|
20240102,135700,15624000,2390,2390,2390,2390,1
|
|
20240102,135600,15621610,2390,2390,2390,2390,1
|
|
20240102,135500,15619220,2390,2390,2390,2390,0
|
|
20240102,135400,15619220,2390,2390,2390,2390,29
|
|
20240102,135300,15549910,2390,2390,2390,2390,1
|
|
20240102,135200,15547520,2390,2390,2390,2390,0
|
|
20240102,135100,15547520,2390,2390,2390,2390,0
|
|
20240102,135000,15547520,2390,2390,2390,2390,0
|
|
20240102,134900,15547520,2390,2390,2390,2390,0
|
|
20240102,134800,15547520,2390,2390,2390,2390,0
|
|
20240102,134700,15547520,2390,2390,2390,2390,0
|
|
20240102,134600,15547520,2390,2390,2390,2390,0
|
|
20240102,134500,15547520,2390,2390,2390,2390,106
|
|
20240102,134400,15294180,2385,2385,2385,2385,0
|
|
20240102,134300,15294180,2385,2385,2385,2385,0
|
|
20240102,134200,15294180,2385,2385,2385,2385,0
|
|
20240102,134100,15294180,2385,2385,2385,2385,1
|
|
20240102,134000,15291795,2390,2390,2390,2390,0
|
|
20240102,133900,15291795,2390,2390,2390,2390,2
|
|
20240102,133800,15287015,2390,2390,2390,2390,0
|
|
20240102,133700,15287015,2390,2390,2390,2390,0
|
|
20240102,133600,15287015,2390,2390,2390,2390,0
|
|
20240102,133500,15287015,2390,2390,2390,2390,0
|
|
20240102,133400,15287015,2390,2390,2390,2390,0
|
|
20240102,133300,15287015,2390,2390,2390,2390,0
|
|
20240102,133200,15287015,2390,2390,2390,2390,0
|
|
20240102,133100,15287015,2390,2390,2390,2390,0
|
|
20240102,133000,15287015,2390,2390,2390,2390,0
|
|
20240102,132900,15287015,2390,2390,2390,2390,0
|
|
20240102,132800,15287015,2390,2390,2390,2390,0
|
|
20240102,132700,15287015,2390,2390,2390,2390,0
|
|
20240102,132600,15287015,2390,2390,2390,2390,1
|
|
20240102,132500,15284625,2390,2390,2390,2390,0
|
|
20240102,132400,15284625,2390,2390,2390,2390,0
|
|
20240102,132300,15284625,2390,2395,2395,2390,465
|
|
20240102,132200,14171040,2400,2400,2400,2400,0
|
|
20240102,132100,14171040,2400,2400,2400,2400,9
|
|
20240102,132000,14149440,2400,2400,2400,2400,0
|
|
20240102,131900,14149440,2400,2400,2400,2400,0
|
|
20240102,131800,14149440,2400,2400,2400,2400,0
|
|
20240102,131700,14149440,2400,2400,2400,2400,0
|
|
20240102,131600,14149440,2400,2400,2400,2400,0
|
|
20240102,131500,14149440,2400,2400,2400,2400,0
|
|
20240102,131400,14149440,2400,2400,2400,2400,0
|
|
20240102,131300,14149440,2400,2400,2400,2400,1
|
|
20240102,131200,14147040,2400,2400,2400,2400,0
|
|
20240102,131100,14147040,2400,2400,2400,2400,0
|
|
20240102,131000,14147040,2400,2400,2400,2400,0
|
|
20240102,130900,14147040,2400,2400,2400,2400,0
|
|
20240102,130800,14147040,2400,2400,2400,2400,0
|
|
20240102,130700,14147040,2400,2400,2400,2400,0
|
|
20240102,130600,14147040,2400,2400,2400,2400,0
|
|
20240102,130500,14147040,2400,2400,2400,2400,0
|
|
20240102,130400,14147040,2400,2400,2400,2400,0
|
|
20240102,130300,14147040,2400,2400,2400,2400,0
|
|
20240102,130200,14147040,2400,2400,2400,2400,0
|
|
20240102,130100,14147040,2400,2400,2400,2400,0
|
|
20240102,130000,14147040,2400,2400,2400,2400,0
|
|
20240102,125900,14147040,2400,2400,2400,2395,3
|
|
20240102,125800,14139845,2395,2395,2395,2395,0
|
|
20240102,125700,14139845,2395,2395,2395,2395,0
|
|
20240102,125600,14139845,2395,2395,2395,2395,0
|
|
20240102,125500,14139845,2395,2395,2395,2395,0
|
|
20240102,125400,14139845,2395,2395,2395,2395,0
|
|
20240102,125300,14139845,2395,2395,2395,2395,0
|
|
20240102,125200,14139845,2395,2395,2395,2395,0
|
|
20240102,125100,14139845,2395,2395,2395,2395,5
|
|
20240102,125000,14127870,2395,2395,2395,2395,0
|
|
20240102,124900,14127870,2395,2395,2395,2395,0
|
|
20240102,124800,14127870,2395,2395,2395,2395,0
|
|
20240102,124700,14127870,2395,2395,2395,2395,0
|
|
20240102,124600,14127870,2395,2395,2395,2395,0
|
|
20240102,124500,14127870,2395,2395,2395,2395,0
|
|
20240102,124400,14127870,2395,2395,2395,2395,0
|
|
20240102,124300,14127870,2395,2395,2395,2395,0
|
|
20240102,124200,14127870,2395,2395,2395,2395,0
|
|
20240102,124100,14127870,2395,2395,2395,2395,0
|
|
20240102,124000,14127870,2395,2395,2395,2395,0
|
|
20240102,123900,14127870,2395,2395,2395,2395,0
|
|
20240102,123800,14127870,2395,2395,2395,2395,0
|
|
20240102,123700,14127870,2395,2395,2395,2395,0
|
|
20240102,123600,14127870,2395,2395,2395,2395,12
|
|
20240102,123500,14099130,2395,2395,2395,2395,0
|
|
20240102,123400,14099130,2395,2395,2395,2395,0
|
|
20240102,123300,14099130,2395,2395,2395,2395,0
|
|
20240102,123200,14099130,2395,2395,2395,2395,0
|
|
20240102,123100,14099130,2395,2395,2395,2395,0
|
|
20240102,123000,14099130,2395,2395,2395,2395,41
|
|
20240102,122900,14000935,2395,2395,2395,2395,102
|
|
20240102,122800,13756645,2395,2395,2395,2395,0
|
|
20240102,122700,13756645,2395,2395,2395,2395,0
|
|
20240102,122600,13756645,2395,2395,2395,2395,807
|
|
20240102,122500,11823880,2395,2395,2395,2395,0
|
|
20240102,122400,11823880,2395,2395,2395,2395,0
|
|
20240102,122300,11823880,2395,2395,2395,2395,0
|
|
20240102,122200,11823880,2395,2395,2395,2395,0
|
|
20240102,122100,11823880,2395,2395,2395,2395,627
|
|
20240102,122000,10322215,2395,2400,2400,2395,232
|
|
20240102,121900,9766570,2395,2395,2395,2395,0
|
|
20240102,121800,9766570,2395,2395,2395,2395,142
|
|
20240102,121700,9426480,2400,2400,2400,2400,0
|
|
20240102,121600,9426480,2400,2400,2400,2400,0
|
|
20240102,121500,9426480,2400,2400,2400,2400,0
|
|
20240102,121400,9426480,2400,2400,2400,2400,0
|
|
20240102,121300,9426480,2400,2400,2400,2400,0
|
|
20240102,121200,9426480,2400,2400,2400,2400,0
|
|
20240102,121100,9426480,2400,2400,2400,2400,0
|
|
20240102,121000,9426480,2400,2400,2400,2400,0
|
|
20240102,120900,9426480,2400,2400,2400,2400,0
|
|
20240102,120800,9426480,2400,2400,2400,2400,0
|
|
20240102,120700,9426480,2400,2400,2400,2400,0
|
|
20240102,120600,9426480,2400,2400,2400,2400,0
|
|
20240102,120500,9426480,2400,2400,2400,2400,0
|
|
20240102,120400,9426480,2400,2400,2400,2400,0
|
|
20240102,120300,9426480,2400,2400,2400,2400,0
|
|
20240102,120200,9426480,2400,2400,2400,2400,0
|
|
20240102,120100,9426480,2400,2400,2400,2400,0
|
|
20240102,120000,9426480,2400,2400,2400,2400,0
|
|
20240102,115900,9426480,2400,2400,2400,2400,0
|
|
20240102,115800,9426480,2400,2400,2400,2400,0
|
|
20240102,115700,9426480,2400,2400,2400,2400,0
|
|
20240102,115600,9426480,2400,2400,2400,2400,0
|
|
20240102,115500,9426480,2400,2400,2400,2400,0
|
|
20240102,115400,9426480,2400,2400,2400,2400,0
|
|
20240102,115300,9426480,2400,2400,2400,2400,0
|
|
20240102,115200,9426480,2400,2400,2400,2400,0
|
|
20240102,115100,9426480,2400,2400,2400,2385,3
|
|
20240102,115000,9419295,2380,2380,2380,2380,0
|
|
20240102,114900,9419295,2380,2380,2380,2380,0
|
|
20240102,114800,9419295,2380,2380,2380,2380,1
|
|
20240102,114700,9416915,2400,2395,2400,2395,418
|
|
20240102,114600,8415800,2380,2380,2380,2380,0
|
|
20240102,114500,8415800,2380,2380,2380,2380,0
|
|
20240102,114400,8415800,2380,2380,2380,2380,0
|
|
20240102,114300,8415800,2380,2380,2380,2380,1
|
|
20240102,114200,8413420,2375,2375,2375,2375,0
|
|
20240102,114100,8413420,2375,2375,2375,2375,0
|
|
20240102,114000,8413420,2375,2375,2375,2375,0
|
|
20240102,113900,8413420,2375,2375,2375,2375,1
|
|
20240102,113800,8411045,2395,2395,2395,2395,0
|
|
20240102,113700,8411045,2395,2380,2395,2380,421
|
|
20240102,113600,7405500,2370,2370,2370,2370,0
|
|
20240102,113500,7405500,2370,2370,2370,2370,0
|
|
20240102,113400,7405500,2370,2370,2370,2370,0
|
|
20240102,113300,7405500,2370,2370,2370,2370,0
|
|
20240102,113200,7405500,2370,2370,2370,2370,0
|
|
20240102,113100,7405500,2370,2365,2370,2365,2
|
|
20240102,113000,7400765,2370,2375,2375,2370,12
|
|
20240102,112900,7372320,2375,2375,2375,2375,0
|
|
20240102,112800,7372320,2375,2375,2375,2375,0
|
|
20240102,112700,7372320,2375,2375,2375,2375,0
|
|
20240102,112600,7372320,2375,2375,2375,2375,0
|
|
20240102,112500,7372320,2375,2375,2375,2375,0
|
|
20240102,112400,7372320,2375,2375,2375,2375,0
|
|
20240102,112300,7372320,2375,2375,2375,2375,0
|
|
20240102,112200,7372320,2375,2375,2375,2375,0
|
|
20240102,112100,7372320,2375,2375,2375,2375,0
|
|
20240102,112000,7372320,2375,2375,2375,2375,0
|
|
20240102,111900,7372320,2375,2375,2375,2375,0
|
|
20240102,111800,7372320,2375,2375,2375,2375,0
|
|
20240102,111700,7372320,2375,2375,2375,2375,1
|
|
20240102,111600,7369945,2370,2370,2370,2370,1
|
|
20240102,111500,7367575,2375,2375,2375,2375,0
|
|
20240102,111400,7367575,2375,2375,2375,2375,1
|
|
20240102,111300,7365200,2370,2375,2375,2370,2
|
|
20240102,111200,7360455,2370,2370,2370,2370,0
|
|
20240102,111100,7360455,2370,2370,2370,2370,0
|
|
20240102,111000,7360455,2370,2370,2370,2370,9
|
|
20240102,110900,7339125,2370,2370,2370,2370,0
|
|
20240102,110800,7339125,2370,2370,2370,2370,0
|
|
20240102,110700,7339125,2370,2370,2370,2370,0
|
|
20240102,110600,7339125,2370,2370,2370,2370,0
|
|
20240102,110500,7339125,2370,2370,2370,2370,0
|
|
20240102,110400,7339125,2370,2370,2370,2370,0
|
|
20240102,110300,7339125,2370,2370,2370,2365,3
|
|
20240102,110200,7332020,2370,2370,2370,2370,0
|
|
20240102,110100,7332020,2370,2370,2370,2370,0
|
|
20240102,110000,7332020,2370,2365,2370,2365,203
|
|
20240102,105900,6850915,2370,2370,2370,2370,53
|
|
20240102,105800,6725305,2370,2370,2370,2370,0
|
|
20240102,105700,6725305,2370,2370,2370,2370,1
|
|
20240102,105600,6722935,2375,2375,2375,2375,2
|
|
20240102,105500,6718185,2370,2370,2370,2370,0
|
|
20240102,105400,6718185,2370,2370,2370,2370,0
|
|
20240102,105300,6718185,2370,2370,2370,2370,0
|
|
20240102,105200,6718185,2370,2370,2370,2370,0
|
|
20240102,105100,6718185,2370,2370,2370,2370,0
|
|
20240102,105000,6718185,2370,2370,2370,2370,0
|
|
20240102,104900,6718185,2370,2375,2375,2365,391
|
|
20240102,104800,5792205,2370,2370,2370,2370,0
|
|
20240102,104700,5792205,2370,2370,2370,2370,0
|
|
20240102,104600,5792205,2370,2370,2370,2370,0
|
|
20240102,104500,5792205,2370,2370,2370,2370,0
|
|
20240102,104400,5792205,2370,2375,2375,2370,652
|
|
20240102,104300,4246960,2375,2375,2375,2375,0
|
|
20240102,104200,4246960,2375,2375,2375,2375,1
|
|
20240102,104100,4244585,2370,2380,2390,2370,510
|
|
20240102,104000,3027185,2380,2380,2380,2380,1
|
|
20240102,103900,3024805,2380,2380,2380,2380,0
|
|
20240102,103800,3024805,2380,2380,2380,2380,0
|
|
20240102,103700,3024805,2380,2380,2380,2380,1
|
|
20240102,103600,3022425,2380,2380,2380,2380,0
|
|
20240102,103500,3022425,2380,2380,2380,2380,1
|
|
20240102,103400,3020045,2380,2380,2380,2380,0
|
|
20240102,103300,3020045,2380,2380,2380,2375,3
|
|
20240102,103200,3012910,2390,2380,2390,2380,44
|
|
20240102,103100,2907760,2390,2390,2390,2390,0
|
|
20240102,103000,2907760,2390,2390,2390,2390,0
|
|
20240102,102900,2907760,2390,2385,2390,2385,20
|
|
20240102,102800,2859975,2385,2385,2385,2385,0
|
|
20240102,102700,2859975,2385,2385,2385,2385,0
|
|
20240102,102600,2859975,2385,2385,2385,2385,1
|
|
20240102,102500,2857590,2380,2380,2380,2380,1
|
|
20240102,102400,2855210,2375,2375,2375,2375,0
|
|
20240102,102300,2855210,2375,2375,2375,2375,0
|
|
20240102,102200,2855210,2375,2375,2375,2375,2
|
|
20240102,102100,2850460,2375,2375,2375,2375,0
|
|
20240102,102000,2850460,2375,2375,2375,2375,1
|
|
20240102,101900,2848085,2370,2370,2370,2370,0
|
|
20240102,101800,2848085,2370,2370,2370,2370,3
|
|
20240102,101700,2840975,2370,2370,2370,2365,41
|
|
20240102,101600,2743870,2390,2390,2390,2390,0
|
|
20240102,101500,2743870,2390,2390,2390,2390,0
|
|
20240102,101400,2743870,2390,2375,2390,2375,838
|
|
20240102,101300,745260,2375,2375,2375,2375,7
|
|
20240102,101200,728635,2375,2375,2375,2375,0
|
|
20240102,101100,728635,2375,2375,2375,2375,7
|
|
20240102,101000,712010,2385,2385,2385,2385,0
|
|
20240102,100900,712010,2385,2385,2385,2385,0
|
|
20240102,100800,712010,2385,2385,2385,2385,0
|
|
20240102,100700,712010,2385,2385,2385,2385,20
|
|
20240102,100600,664310,2385,2385,2385,2385,19
|
|
20240102,100500,618995,2390,2390,2390,2390,0
|
|
20240102,100400,618995,2390,2390,2390,2390,4
|
|
20240102,100300,609435,2385,2385,2385,2385,0
|
|
20240102,100200,609435,2385,2385,2385,2385,2
|
|
20240102,100100,604665,2385,2385,2385,2385,0
|
|
20240102,100000,604665,2385,2390,2390,2385,253
|