603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190000,21170930,2115,2115,2115,2115,1046
|
|
20240105,185900,21170930,2115,2115,2115,2115,0
|
|
20240105,185800,21170930,2115,2115,2115,2115,0
|
|
20240105,185700,21170930,2115,2115,2115,2115,0
|
|
20240105,185600,21170930,2115,2115,2115,2115,0
|
|
20240105,185500,21170930,2115,2115,2115,2115,0
|
|
20240105,185400,21170930,2115,2115,2115,2115,0
|
|
20240105,185300,21170930,2115,2115,2115,2115,0
|
|
20240105,185200,21170930,2115,2115,2115,2115,0
|
|
20240105,185100,21170930,2115,2115,2115,2115,0
|
|
20240105,185000,21170930,2115,2115,2115,2115,0
|
|
20240105,184900,21170930,2115,2115,2115,2115,0
|
|
20240105,184800,21170930,2115,2115,2115,2115,0
|
|
20240105,184700,21170930,2115,2115,2115,2115,0
|
|
20240105,184600,21170930,2115,2115,2115,2115,0
|
|
20240105,184500,21170930,2115,2115,2115,2115,0
|
|
20240105,184400,21170930,2115,2115,2115,2115,0
|
|
20240105,184300,21170930,2115,2115,2115,2115,0
|
|
20240105,184200,21170930,2115,2115,2115,2115,0
|
|
20240105,184100,21170930,2115,2115,2115,2115,0
|
|
20240105,184000,21170930,2115,2115,2115,2115,0
|
|
20240105,183900,21170930,2115,2115,2115,2115,0
|
|
20240105,183800,21170930,2115,2115,2115,2115,0
|
|
20240105,183700,21170930,2115,2115,2115,2115,0
|
|
20240105,183600,21170930,2115,2115,2115,2115,0
|
|
20240105,183500,21170930,2115,2115,2115,2115,0
|
|
20240105,183400,21170930,2115,2115,2115,2115,0
|
|
20240105,183300,21170930,2115,2115,2115,2115,0
|
|
20240105,183200,21170930,2115,2115,2115,2115,0
|
|
20240105,183100,21170930,2115,2115,2115,2115,0
|
|
20240105,183000,21170930,2115,2115,2115,2115,1046
|
|
20240105,182900,21170930,2115,2115,2115,2115,0
|
|
20240105,182800,21170930,2115,2115,2115,2115,0
|
|
20240105,182700,21170930,2115,2115,2115,2115,0
|
|
20240105,182600,21170930,2115,2115,2115,2115,0
|
|
20240105,182500,21170930,2115,2115,2115,2115,0
|
|
20240105,182400,21170930,2115,2115,2115,2115,0
|
|
20240105,182300,21170930,2115,2115,2115,2115,0
|
|
20240105,182200,21170930,2115,2115,2115,2115,0
|
|
20240105,182100,21170930,2115,2115,2115,2115,0
|
|
20240105,182000,21170930,2115,2115,2115,2115,0
|
|
20240105,181900,21170930,2115,2115,2115,2115,0
|
|
20240105,181800,21170930,2115,2115,2115,2115,0
|
|
20240105,181700,21170930,2115,2115,2115,2115,0
|
|
20240105,181600,21170930,2115,2115,2115,2115,0
|
|
20240105,181500,21170930,2115,2115,2115,2115,0
|
|
20240105,181400,21170930,2115,2115,2115,2115,0
|
|
20240105,181300,21170930,2115,2115,2115,2115,0
|
|
20240105,181200,21170930,2115,2115,2115,2115,0
|
|
20240105,181100,21170930,2115,2115,2115,2115,0
|
|
20240105,181000,21170930,2115,2115,2115,2115,0
|
|
20240105,180900,21170930,2115,2115,2115,2115,0
|
|
20240105,180800,21170930,2115,2115,2115,2115,0
|
|
20240105,180700,21170930,2115,2115,2115,2115,0
|
|
20240105,180600,21170930,2115,2115,2115,2115,0
|
|
20240105,180500,21170930,2115,2115,2115,2115,0
|
|
20240105,180400,21170930,2115,2115,2115,2115,0
|
|
20240105,180300,21170930,2115,2115,2115,2115,0
|
|
20240105,180200,21170930,2115,2115,2115,2115,0
|
|
20240105,180100,21170930,2115,2115,2115,2115,0
|
|
20240105,180000,21170930,2115,2115,2115,2115,1046
|
|
20240105,175900,21170930,2115,2115,2115,2115,0
|
|
20240105,175800,21170930,2115,2115,2115,2115,0
|
|
20240105,175700,21170930,2115,2115,2115,2115,0
|
|
20240105,175600,21170930,2115,2115,2115,2115,0
|
|
20240105,175500,21170930,2115,2115,2115,2115,0
|
|
20240105,175400,21170930,2115,2115,2115,2115,0
|
|
20240105,175300,21170930,2115,2115,2115,2115,0
|
|
20240105,175200,21170930,2115,2115,2115,2115,0
|
|
20240105,175100,21170930,2115,2115,2115,2115,0
|
|
20240105,175000,21170930,2115,2115,2115,2115,0
|
|
20240105,174900,21170930,2115,2115,2115,2115,0
|
|
20240105,174800,21170930,2115,2115,2115,2115,0
|
|
20240105,174700,21170930,2115,2115,2115,2115,0
|
|
20240105,174600,21170930,2115,2115,2115,2115,0
|
|
20240105,174500,21170930,2115,2115,2115,2115,0
|
|
20240105,174400,21170930,2115,2115,2115,2115,0
|
|
20240105,174300,21170930,2115,2115,2115,2115,0
|
|
20240105,174200,21170930,2115,2115,2115,2115,0
|
|
20240105,174100,21170930,2115,2115,2115,2115,0
|
|
20240105,174000,21170930,2115,2115,2115,2115,0
|
|
20240105,173900,21170930,2115,2115,2115,2115,0
|
|
20240105,173800,21170930,2115,2115,2115,2115,0
|
|
20240105,173700,21170930,2115,2115,2115,2115,0
|
|
20240105,173600,21170930,2115,2115,2115,2115,0
|
|
20240105,173500,21170930,2115,2115,2115,2115,0
|
|
20240105,173400,21170930,2115,2115,2115,2115,0
|
|
20240105,173300,21170930,2115,2115,2115,2115,0
|
|
20240105,173200,21170930,2115,2115,2115,2115,0
|
|
20240105,173100,21170930,2115,2115,2115,2115,0
|
|
20240105,173000,21170930,2115,2115,2115,2115,1046
|
|
20240105,172900,21170930,2115,2115,2115,2115,0
|
|
20240105,172800,21170930,2115,2115,2115,2115,0
|
|
20240105,172700,21170930,2115,2115,2115,2115,0
|
|
20240105,172600,21170930,2115,2115,2115,2115,0
|
|
20240105,172500,21170930,2115,2115,2115,2115,0
|
|
20240105,172400,21170930,2115,2115,2115,2115,0
|
|
20240105,172300,21170930,2115,2115,2115,2115,0
|
|
20240105,172200,21170930,2115,2115,2115,2115,0
|
|
20240105,172100,21170930,2115,2115,2115,2115,0
|
|
20240105,172000,21170930,2115,2115,2115,2115,0
|
|
20240105,171900,21170930,2115,2115,2115,2115,0
|
|
20240105,171800,21170930,2115,2115,2115,2115,0
|
|
20240105,171700,21170930,2115,2115,2115,2115,0
|
|
20240105,171600,21170930,2115,2115,2115,2115,0
|
|
20240105,171500,21170930,2115,2115,2115,2115,0
|
|
20240105,171400,21170930,2115,2115,2115,2115,0
|
|
20240105,171300,21170930,2115,2115,2115,2115,0
|
|
20240105,171200,21170930,2115,2115,2115,2115,0
|
|
20240105,171100,21170930,2115,2115,2115,2115,0
|
|
20240105,171000,21170930,2115,2115,2115,2115,0
|
|
20240105,170900,21170930,2115,2115,2115,2115,0
|
|
20240105,170800,21170930,2115,2115,2115,2115,0
|
|
20240105,170700,21170930,2115,2115,2115,2115,0
|
|
20240105,170600,21170930,2115,2115,2115,2115,0
|
|
20240105,170500,21170930,2115,2115,2115,2115,0
|
|
20240105,170400,21170930,2115,2115,2115,2115,0
|
|
20240105,170300,21170930,2115,2115,2115,2115,0
|
|
20240105,170200,21170930,2115,2115,2115,2115,0
|
|
20240105,170100,21170930,2115,2115,2115,2115,0
|
|
20240105,170000,21170930,2115,2115,2115,2115,1046
|
|
20240105,165900,21170930,2115,2115,2115,2115,0
|
|
20240105,165800,21170930,2115,2115,2115,2115,0
|
|
20240105,165700,21170930,2115,2115,2115,2115,0
|
|
20240105,165600,21170930,2115,2115,2115,2115,0
|
|
20240105,165500,21170930,2115,2115,2115,2115,0
|
|
20240105,165400,21170930,2115,2115,2115,2115,0
|
|
20240105,165300,21170930,2115,2115,2115,2115,0
|
|
20240105,165200,21170930,2115,2115,2115,2115,0
|
|
20240105,165100,21170930,2115,2115,2115,2115,0
|
|
20240105,165000,21170930,2115,2115,2115,2115,0
|
|
20240105,164900,21170930,2115,2115,2115,2115,0
|
|
20240105,164800,21170930,2115,2115,2115,2115,0
|
|
20240105,164700,21170930,2115,2115,2115,2115,0
|
|
20240105,164600,21170930,2115,2115,2115,2115,0
|
|
20240105,164500,21170930,2115,2115,2115,2115,0
|
|
20240105,164400,21170930,2115,2115,2115,2115,0
|
|
20240105,164300,21170930,2115,2115,2115,2115,0
|
|
20240105,164200,21170930,2115,2115,2115,2115,0
|
|
20240105,164100,21170930,2115,2115,2115,2115,0
|
|
20240105,164000,21170930,2115,2115,2115,2115,0
|
|
20240105,163900,21170930,2115,2115,2115,2115,0
|
|
20240105,163800,21170930,2115,2115,2115,2115,0
|
|
20240105,163700,21170930,2115,2115,2115,2115,0
|
|
20240105,163600,21170930,2115,2115,2115,2115,0
|
|
20240105,163500,21170930,2115,2115,2115,2115,0
|
|
20240105,163400,21170930,2115,2115,2115,2115,0
|
|
20240105,163300,21170930,2115,2115,2115,2115,0
|
|
20240105,163200,21170930,2115,2115,2115,2115,0
|
|
20240105,163100,21170930,2115,2115,2115,2115,0
|
|
20240105,163000,21170930,2115,2115,2115,2115,1046
|
|
20240105,162900,21170930,2115,2115,2115,2115,0
|
|
20240105,162800,21170930,2115,2115,2115,2115,0
|
|
20240105,162700,21170930,2115,2115,2115,2115,0
|
|
20240105,162600,21170930,2115,2115,2115,2115,0
|
|
20240105,162500,21170930,2115,2115,2115,2115,0
|
|
20240105,162400,21170930,2115,2115,2115,2115,0
|
|
20240105,162300,21170930,2115,2115,2115,2115,0
|
|
20240105,162200,21170930,2115,2115,2115,2115,0
|
|
20240105,162100,21170930,2115,2115,2115,2115,0
|
|
20240105,162000,21170930,2115,2115,2115,2115,0
|
|
20240105,161900,21170930,2115,2115,2115,2115,0
|
|
20240105,161800,21170930,2115,2115,2115,2115,0
|
|
20240105,161700,21170930,2115,2115,2115,2115,0
|
|
20240105,161600,21170930,2115,2115,2115,2115,0
|
|
20240105,161500,21170930,2115,2115,2115,2115,0
|
|
20240105,161400,21170930,2115,2115,2115,2115,0
|
|
20240105,161300,21170930,2115,2115,2115,2115,0
|
|
20240105,161200,21170930,2115,2115,2115,2115,0
|
|
20240105,161100,21170930,2115,2115,2115,2115,0
|
|
20240105,161000,21170930,2115,2115,2115,2115,0
|
|
20240105,160900,21170930,2115,2115,2115,2115,0
|
|
20240105,160800,21170930,2115,2115,2115,2115,0
|
|
20240105,160700,21170930,2115,2115,2115,2115,0
|
|
20240105,160600,21170930,2115,2115,2115,2115,0
|
|
20240105,160500,21170930,2115,2115,2115,2115,0
|
|
20240105,160400,21170930,2115,2115,2115,2115,0
|
|
20240105,160300,21170930,2115,2115,2115,2115,0
|
|
20240105,160200,21170930,2115,2115,2115,2115,0
|
|
20240105,160100,21170930,2115,2115,2115,2115,0
|
|
20240105,160000,21170930,2115,2115,2115,2115,1046
|
|
20240105,155900,21170930,2115,2115,2115,2115,0
|
|
20240105,155800,21170930,2115,2115,2115,2115,0
|
|
20240105,155700,21170930,2115,2115,2115,2115,0
|
|
20240105,155600,21170930,2115,2115,2115,2115,0
|
|
20240105,155500,21170930,2115,2115,2115,2115,0
|
|
20240105,155400,21170930,2115,2115,2115,2115,0
|
|
20240105,155300,21170930,2115,2115,2115,2115,0
|
|
20240105,155200,21170930,2115,2115,2115,2115,0
|
|
20240105,155100,21170930,2115,2115,2115,2115,0
|
|
20240105,155000,21170930,2115,2115,2115,2115,0
|
|
20240105,154900,21170930,2115,2115,2115,2115,0
|
|
20240105,154800,21170930,2115,2115,2115,2115,0
|
|
20240105,154700,21170930,2115,2115,2115,2115,0
|
|
20240105,154600,21170930,2115,2115,2115,2115,0
|
|
20240105,154500,21170930,2115,2115,2115,2115,0
|
|
20240105,154400,21170930,2115,2115,2115,2115,0
|
|
20240105,154300,21170930,2115,2115,2115,2115,0
|
|
20240105,154200,21170930,2115,2115,2115,2115,0
|
|
20240105,154100,21170930,2115,2115,2115,2115,0
|
|
20240105,154000,21170930,2115,2115,2115,2115,0
|
|
20240105,153900,21170930,2115,2115,2115,2115,0
|
|
20240105,153800,21170930,2115,2115,2115,2115,0
|
|
20240105,153700,21170930,2115,2115,2115,2115,0
|
|
20240105,153600,21170930,2115,2115,2115,2115,0
|
|
20240105,153500,21170930,2115,2115,2115,2115,0
|
|
20240105,153400,21170930,2115,2115,2115,2115,0
|
|
20240105,153300,21170930,2115,2115,2115,2115,0
|
|
20240105,153200,21170930,2115,2115,2115,2115,0
|
|
20240105,153100,21170930,2115,2115,2115,2115,0
|
|
20240105,153000,21170930,2115,2115,2115,2115,2092
|
|
20240105,152900,18958640,2130,2130,2130,2130,0
|
|
20240105,152800,18958640,2130,2130,2130,2130,0
|
|
20240105,152700,18958640,2130,2130,2130,2130,0
|
|
20240105,152600,18958640,2130,2130,2130,2130,0
|
|
20240105,152500,18958640,2130,2130,2130,2130,0
|
|
20240105,152400,18958640,2130,2130,2130,2130,0
|
|
20240105,152300,18958640,2130,2130,2130,2130,0
|
|
20240105,152200,18958640,2130,2130,2130,2130,0
|
|
20240105,152100,18958640,2130,2130,2130,2130,0
|
|
20240105,152000,18958640,2130,2130,2130,2130,0
|
|
20240105,151900,18958640,2130,2130,2130,2130,0
|
|
20240105,151800,18958640,2130,2130,2130,2130,88
|
|
20240105,151700,18771200,2130,2120,2130,2115,730
|
|
20240105,151600,17220385,2120,2120,2120,2120,64
|
|
20240105,151500,17084705,2120,2120,2120,2120,579
|
|
20240105,151400,15857225,2125,2125,2125,2125,0
|
|
20240105,151300,15857225,2125,2125,2125,2125,0
|
|
20240105,151200,15857225,2125,2125,2125,2125,98
|
|
20240105,151100,15648975,2125,2125,2125,2125,102
|
|
20240105,151000,15432225,2125,2125,2125,2125,99
|
|
20240105,150900,15221850,2125,2125,2125,2125,2
|
|
20240105,150800,15217600,2125,2125,2125,2125,2
|
|
20240105,150700,15213350,2120,2125,2125,2120,77
|
|
20240105,150600,15049925,2120,2120,2120,2120,0
|
|
20240105,150500,15049925,2120,2120,2120,2120,0
|
|
20240105,150400,15049925,2120,2120,2120,2120,0
|
|
20240105,150300,15049925,2120,2120,2120,2120,0
|
|
20240105,150200,15049925,2120,2120,2120,2120,9
|
|
20240105,150100,15030845,2120,2120,2120,2120,32
|
|
20240105,150000,14963005,2120,2120,2120,2120,211
|
|
20240105,145900,14515685,2120,2120,2120,2120,291
|
|
20240105,145800,13898765,2120,2120,2120,2120,0
|
|
20240105,145700,13898765,2120,2120,2120,2120,0
|
|
20240105,145600,13898765,2120,2120,2120,2120,29
|
|
20240105,145500,13837285,2125,2125,2125,2125,0
|
|
20240105,145400,13837285,2125,2125,2125,2125,795
|
|
20240105,145300,12147910,2125,2125,2125,2125,0
|
|
20240105,145200,12147910,2125,2125,2125,2125,0
|
|
20240105,145100,12147910,2125,2125,2125,2125,0
|
|
20240105,145000,12147910,2125,2125,2125,2125,0
|
|
20240105,144900,12147910,2125,2125,2125,2125,0
|
|
20240105,144800,12147910,2125,2125,2125,2125,1
|
|
20240105,144700,12145785,2125,2125,2125,2125,500
|
|
20240105,144600,11083285,2125,2125,2125,2125,10
|
|
20240105,144500,11062035,2130,2130,2130,2130,0
|
|
20240105,144400,11062035,2130,2130,2130,2130,0
|
|
20240105,144300,11062035,2130,2130,2130,2130,3
|
|
20240105,144200,11055645,2130,2130,2130,2130,0
|
|
20240105,144100,11055645,2130,2130,2130,2130,1
|
|
20240105,144000,11053515,2130,2130,2130,2130,0
|
|
20240105,143900,11053515,2130,2130,2130,2130,0
|
|
20240105,143800,11053515,2130,2130,2130,2130,4
|
|
20240105,143700,11044995,2135,2135,2135,2135,0
|
|
20240105,143600,11044995,2135,2135,2135,2135,0
|
|
20240105,143500,11044995,2135,2135,2135,2135,0
|
|
20240105,143400,11044995,2135,2135,2135,2135,0
|
|
20240105,143300,11044995,2135,2135,2135,2135,0
|
|
20240105,143200,11044995,2135,2135,2135,2135,0
|
|
20240105,143100,11044995,2135,2135,2135,2135,0
|
|
20240105,143000,11044995,2135,2135,2135,2135,0
|
|
20240105,142900,11044995,2135,2130,2135,2130,100
|
|
20240105,142800,10831510,2135,2135,2135,2135,0
|
|
20240105,142700,10831510,2135,2135,2135,2135,0
|
|
20240105,142600,10831510,2135,2135,2135,2135,0
|
|
20240105,142500,10831510,2135,2135,2135,2135,100
|
|
20240105,142400,10618010,2130,2130,2130,2130,0
|
|
20240105,142300,10618010,2130,2130,2130,2130,0
|
|
20240105,142200,10618010,2130,2130,2130,2130,15
|
|
20240105,142100,10586060,2130,2130,2130,2130,0
|
|
20240105,142000,10586060,2130,2130,2130,2130,0
|
|
20240105,141900,10586060,2130,2130,2130,2130,1
|
|
20240105,141800,10583930,2130,2130,2130,2130,0
|
|
20240105,141700,10583930,2130,2130,2130,2130,0
|
|
20240105,141600,10583930,2130,2130,2130,2130,0
|
|
20240105,141500,10583930,2130,2130,2130,2130,0
|
|
20240105,141400,10583930,2130,2130,2130,2130,0
|
|
20240105,141300,10583930,2130,2130,2130,2130,0
|
|
20240105,141200,10583930,2130,2130,2130,2130,0
|
|
20240105,141100,10583930,2130,2130,2130,2130,5
|
|
20240105,141000,10573280,2130,2130,2130,2130,0
|
|
20240105,140900,10573280,2130,2130,2130,2130,0
|
|
20240105,140800,10573280,2130,2130,2130,2130,0
|
|
20240105,140700,10573280,2130,2130,2130,2130,0
|
|
20240105,140600,10573280,2130,2130,2130,2130,0
|
|
20240105,140500,10573280,2130,2130,2130,2130,0
|
|
20240105,140400,10573280,2130,2130,2130,2130,0
|
|
20240105,140300,10573280,2130,2130,2130,2130,0
|
|
20240105,140200,10573280,2130,2130,2130,2130,0
|
|
20240105,140100,10573280,2130,2130,2130,2130,506
|
|
20240105,140000,9495500,2135,2135,2135,2135,0
|
|
20240105,135900,9495500,2135,2135,2135,2135,0
|
|
20240105,135800,9495500,2135,2135,2135,2135,2
|
|
20240105,135700,9491230,2130,2130,2130,2130,0
|
|
20240105,135600,9491230,2130,2130,2130,2130,149
|
|
20240105,135500,9173860,2135,2135,2135,2135,0
|
|
20240105,135400,9173860,2135,2135,2135,2135,0
|
|
20240105,135300,9173860,2135,2135,2135,2135,0
|
|
20240105,135200,9173860,2135,2135,2135,2135,0
|
|
20240105,135100,9173860,2135,2135,2135,2135,0
|
|
20240105,135000,9173860,2135,2135,2135,2135,0
|
|
20240105,134900,9173860,2135,2135,2135,2135,0
|
|
20240105,134800,9173860,2135,2135,2135,2135,0
|
|
20240105,134700,9173860,2135,2135,2135,2135,0
|
|
20240105,134600,9173860,2135,2135,2135,2135,5
|
|
20240105,134500,9163185,2130,2130,2130,2130,0
|
|
20240105,134400,9163185,2130,2130,2130,2130,0
|
|
20240105,134300,9163185,2130,2130,2130,2130,404
|
|
20240105,134200,8302665,2135,2135,2135,2135,3
|
|
20240105,134100,8296260,2135,2135,2135,2135,0
|
|
20240105,134000,8296260,2135,2135,2135,2135,3
|
|
20240105,133900,8289855,2135,2135,2135,2135,0
|
|
20240105,133800,8289855,2135,2135,2135,2135,0
|
|
20240105,133700,8289855,2135,2135,2135,2135,14
|
|
20240105,133600,8259965,2130,2130,2130,2130,0
|
|
20240105,133500,8259965,2130,2130,2130,2130,0
|
|
20240105,133400,8259965,2130,2130,2130,2130,0
|
|
20240105,133300,8259965,2130,2130,2130,2130,0
|
|
20240105,133200,8259965,2130,2130,2130,2130,0
|
|
20240105,133100,8259965,2130,2130,2130,2130,0
|
|
20240105,133000,8259965,2130,2130,2130,2130,0
|
|
20240105,132900,8259965,2130,2135,2135,2130,229
|
|
20240105,132800,7771215,2135,2135,2135,2135,123
|
|
20240105,132700,7508610,2135,2135,2135,2135,0
|
|
20240105,132600,7508610,2135,2135,2135,2135,0
|
|
20240105,132500,7508610,2135,2135,2135,2135,0
|
|
20240105,132400,7508610,2135,2135,2135,2135,58
|
|
20240105,132300,7384780,2135,2135,2135,2135,0
|
|
20240105,132200,7384780,2135,2135,2135,2135,0
|
|
20240105,132100,7384780,2135,2135,2135,2135,0
|
|
20240105,132000,7384780,2135,2135,2135,2135,0
|
|
20240105,131900,7384780,2135,2135,2135,2135,0
|
|
20240105,131800,7384780,2135,2135,2135,2135,0
|
|
20240105,131700,7384780,2135,2135,2135,2135,100
|
|
20240105,131600,7171280,2135,2135,2135,2135,101
|
|
20240105,131500,6955645,2140,2140,2140,2140,0
|
|
20240105,131400,6955645,2140,2140,2140,2140,0
|
|
20240105,131300,6955645,2140,2140,2140,2140,0
|
|
20240105,131200,6955645,2140,2140,2140,2140,0
|
|
20240105,131100,6955645,2140,2140,2140,2140,0
|
|
20240105,131000,6955645,2140,2140,2140,2140,0
|
|
20240105,130900,6955645,2140,2140,2140,2140,0
|
|
20240105,130800,6955645,2140,2140,2140,2140,0
|
|
20240105,130700,6955645,2140,2140,2140,2140,0
|
|
20240105,130600,6955645,2140,2140,2140,2140,0
|
|
20240105,130500,6955645,2140,2140,2140,2140,0
|
|
20240105,130400,6955645,2140,2140,2140,2140,0
|
|
20240105,130300,6955645,2140,2140,2140,2140,0
|
|
20240105,130200,6955645,2140,2140,2140,2140,0
|
|
20240105,130100,6955645,2140,2140,2140,2140,0
|
|
20240105,130000,6955645,2140,2140,2140,2140,0
|
|
20240105,125900,6955645,2140,2140,2140,2140,0
|
|
20240105,125800,6955645,2140,2140,2140,2140,0
|
|
20240105,125700,6955645,2140,2140,2140,2140,0
|
|
20240105,125600,6955645,2140,2140,2140,2140,0
|
|
20240105,125500,6955645,2140,2140,2140,2140,0
|
|
20240105,125400,6955645,2140,2140,2140,2140,0
|
|
20240105,125300,6955645,2140,2140,2140,2140,0
|
|
20240105,125200,6955645,2140,2140,2140,2140,0
|
|
20240105,125100,6955645,2140,2140,2140,2140,0
|
|
20240105,125000,6955645,2140,2140,2140,2140,0
|
|
20240105,124900,6955645,2140,2140,2140,2140,0
|
|
20240105,124800,6955645,2140,2140,2140,2140,0
|
|
20240105,124700,6955645,2140,2140,2140,2140,0
|
|
20240105,124600,6955645,2140,2140,2140,2140,0
|
|
20240105,124500,6955645,2140,2140,2140,2140,0
|
|
20240105,124400,6955645,2140,2140,2140,2140,0
|
|
20240105,124300,6955645,2140,2140,2140,2140,0
|
|
20240105,124200,6955645,2140,2140,2140,2140,0
|
|
20240105,124100,6955645,2140,2140,2140,2140,0
|
|
20240105,124000,6955645,2140,2140,2140,2140,0
|
|
20240105,123900,6955645,2140,2140,2140,2140,0
|
|
20240105,123800,6955645,2140,2140,2140,2140,0
|
|
20240105,123700,6955645,2140,2140,2140,2140,0
|
|
20240105,123600,6955645,2140,2140,2140,2140,0
|
|
20240105,123500,6955645,2140,2140,2140,2140,0
|
|
20240105,123400,6955645,2140,2140,2140,2140,0
|
|
20240105,123300,6955645,2140,2140,2140,2140,0
|
|
20240105,123200,6955645,2140,2140,2140,2140,0
|
|
20240105,123100,6955645,2140,2140,2140,2140,0
|
|
20240105,123000,6955645,2140,2140,2140,2140,0
|
|
20240105,122900,6955645,2140,2140,2140,2140,0
|
|
20240105,122800,6955645,2140,2140,2140,2140,0
|
|
20240105,122700,6955645,2140,2140,2140,2140,0
|
|
20240105,122600,6955645,2140,2140,2140,2140,0
|
|
20240105,122500,6955645,2140,2140,2140,2140,0
|
|
20240105,122400,6955645,2140,2140,2140,2140,0
|
|
20240105,122300,6955645,2140,2140,2140,2140,0
|
|
20240105,122200,6955645,2140,2140,2140,2140,0
|
|
20240105,122100,6955645,2140,2140,2140,2140,0
|
|
20240105,122000,6955645,2140,2140,2140,2140,0
|
|
20240105,121900,6955645,2140,2140,2140,2140,0
|
|
20240105,121800,6955645,2140,2140,2140,2140,0
|
|
20240105,121700,6955645,2140,2140,2140,2140,0
|
|
20240105,121600,6955645,2140,2140,2140,2140,0
|
|
20240105,121500,6955645,2140,2140,2140,2140,0
|
|
20240105,121400,6955645,2140,2140,2140,2140,0
|
|
20240105,121300,6955645,2140,2140,2140,2140,0
|
|
20240105,121200,6955645,2140,2140,2140,2140,0
|
|
20240105,121100,6955645,2140,2140,2140,2140,0
|
|
20240105,121000,6955645,2140,2140,2140,2140,0
|
|
20240105,120900,6955645,2140,2140,2140,2140,0
|
|
20240105,120800,6955645,2140,2140,2140,2140,1
|
|
20240105,120700,6953505,2140,2140,2140,2140,0
|
|
20240105,120600,6953505,2140,2140,2140,2140,0
|
|
20240105,120500,6953505,2140,2140,2140,2140,0
|
|
20240105,120400,6953505,2140,2140,2140,2140,0
|
|
20240105,120300,6953505,2140,2140,2140,2140,0
|
|
20240105,120200,6953505,2140,2140,2140,2140,0
|
|
20240105,120100,6953505,2140,2140,2140,2140,0
|
|
20240105,120000,6953505,2140,2140,2140,2140,1
|
|
20240105,115900,6951365,2140,2140,2140,2140,0
|
|
20240105,115800,6951365,2140,2140,2140,2140,0
|
|
20240105,115700,6951365,2140,2140,2140,2140,1
|
|
20240105,115600,6949225,2140,2140,2140,2140,0
|
|
20240105,115500,6949225,2140,2140,2140,2140,1
|
|
20240105,115400,6947085,2140,2140,2140,2140,5
|
|
20240105,115300,6936385,2140,2140,2140,2140,1
|
|
20240105,115200,6934245,2140,2140,2140,2140,0
|
|
20240105,115100,6934245,2140,2140,2140,2140,1
|
|
20240105,115000,6932105,2140,2140,2140,2140,0
|
|
20240105,114900,6932105,2140,2140,2140,2140,0
|
|
20240105,114800,6932105,2140,2140,2140,2140,1
|
|
20240105,114700,6929965,2140,2140,2140,2140,0
|
|
20240105,114600,6929965,2140,2140,2140,2140,1
|
|
20240105,114500,6927825,2140,2140,2140,2140,0
|
|
20240105,114400,6927825,2140,2140,2140,2140,1
|
|
20240105,114300,6925685,2140,2140,2140,2140,0
|
|
20240105,114200,6925685,2140,2140,2140,2140,1
|
|
20240105,114100,6923545,2140,2140,2140,2140,0
|
|
20240105,114000,6923545,2140,2140,2140,2140,1
|
|
20240105,113900,6921405,2140,2140,2140,2140,0
|
|
20240105,113800,6921405,2140,2140,2140,2140,0
|
|
20240105,113700,6921405,2140,2140,2140,2140,0
|
|
20240105,113600,6921405,2140,2140,2140,2140,0
|
|
20240105,113500,6921405,2140,2140,2140,2140,1
|
|
20240105,113400,6919265,2135,2135,2135,2135,0
|
|
20240105,113300,6919265,2135,2135,2135,2135,0
|
|
20240105,113200,6919265,2135,2135,2135,2135,0
|
|
20240105,113100,6919265,2135,2135,2135,2135,1
|
|
20240105,113000,6917130,2130,2130,2130,2130,0
|
|
20240105,112900,6917130,2130,2135,2135,2130,266
|
|
20240105,112800,6349270,2140,2140,2140,2140,1
|
|
20240105,112700,6347130,2140,2140,2140,2140,0
|
|
20240105,112600,6347130,2140,2140,2140,2140,1
|
|
20240105,112500,6344990,2135,2135,2135,2135,195
|
|
20240105,112400,5928665,2140,2140,2140,2140,1
|
|
20240105,112300,5926525,2140,2140,2140,2140,0
|
|
20240105,112200,5926525,2140,2140,2140,2140,1
|
|
20240105,112100,5924385,2135,2135,2135,2135,0
|
|
20240105,112000,5924385,2135,2140,2140,2135,105
|
|
20240105,111900,5700205,2140,2140,2140,2140,0
|
|
20240105,111800,5700205,2140,2140,2140,2140,0
|
|
20240105,111700,5700205,2140,2140,2140,2140,1
|
|
20240105,111600,5698065,2140,2140,2140,2140,0
|
|
20240105,111500,5698065,2140,2140,2140,2140,0
|
|
20240105,111400,5698065,2140,2140,2140,2140,0
|
|
20240105,111300,5698065,2140,2140,2140,2140,1
|
|
20240105,111200,5695925,2140,2140,2140,2140,0
|
|
20240105,111100,5695925,2140,2140,2140,2140,1
|
|
20240105,111000,5693785,2140,2140,2140,2140,0
|
|
20240105,110900,5693785,2140,2140,2140,2140,0
|
|
20240105,110800,5693785,2140,2140,2140,2140,1
|
|
20240105,110700,5691645,2140,2140,2140,2140,0
|
|
20240105,110600,5691645,2140,2140,2140,2140,1
|
|
20240105,110500,5689505,2140,2140,2140,2140,0
|
|
20240105,110400,5689505,2140,2140,2140,2140,1
|
|
20240105,110300,5687365,2140,2140,2140,2140,0
|
|
20240105,110200,5687365,2140,2140,2140,2140,1
|
|
20240105,110100,5685225,2140,2140,2140,2140,0
|
|
20240105,110000,5685225,2140,2140,2140,2140,1
|
|
20240105,105900,5683085,2140,2140,2140,2140,0
|
|
20240105,105800,5683085,2140,2140,2140,2140,0
|
|
20240105,105700,5683085,2140,2140,2140,2140,1
|
|
20240105,105600,5680945,2140,2140,2140,2140,1
|
|
20240105,105500,5678805,2140,2140,2140,2140,1
|
|
20240105,105400,5676665,2140,2140,2140,2140,0
|
|
20240105,105300,5676665,2140,2140,2140,2140,0
|
|
20240105,105200,5676665,2140,2140,2140,2140,0
|
|
20240105,105100,5676665,2140,2140,2140,2140,1
|
|
20240105,105000,5674525,2140,2140,2140,2140,0
|
|
20240105,104900,5674525,2140,2140,2140,2140,0
|
|
20240105,104800,5674525,2140,2140,2140,2140,1
|
|
20240105,104700,5672385,2140,2140,2140,2140,0
|
|
20240105,104600,5672385,2140,2140,2140,2140,1
|
|
20240105,104500,5670245,2140,2140,2140,2140,9
|
|
20240105,104400,5650985,2140,2140,2140,2140,1
|
|
20240105,104300,5648845,2140,2140,2140,2140,0
|
|
20240105,104200,5648845,2140,2140,2140,2140,1
|
|
20240105,104100,5646705,2140,2140,2140,2140,0
|
|
20240105,104000,5646705,2140,2140,2140,2140,1
|
|
20240105,103900,5644565,2140,2140,2140,2140,0
|
|
20240105,103800,5644565,2140,2140,2140,2140,0
|
|
20240105,103700,5644565,2140,2140,2140,2140,1
|
|
20240105,103600,5642425,2140,2140,2140,2140,0
|
|
20240105,103500,5642425,2140,2140,2140,2140,1
|
|
20240105,103400,5640285,2140,2140,2140,2140,0
|
|
20240105,103300,5640285,2140,2140,2140,2140,21
|
|
20240105,103200,5595345,2140,2140,2140,2140,0
|
|
20240105,103100,5595345,2140,2140,2140,2140,0
|
|
20240105,103000,5595345,2140,2140,2140,2140,0
|
|
20240105,102900,5595345,2140,2140,2140,2140,0
|
|
20240105,102800,5595345,2140,2140,2140,2140,1
|
|
20240105,102700,5593205,2140,2140,2140,2140,0
|
|
20240105,102600,5593205,2140,2140,2140,2140,1
|
|
20240105,102500,5591065,2140,2140,2140,2140,0
|
|
20240105,102400,5591065,2140,2140,2140,2140,1
|
|
20240105,102300,5588925,2140,2140,2140,2140,0
|
|
20240105,102200,5588925,2140,2140,2140,2140,1
|
|
20240105,102100,5586785,2140,2140,2140,2140,0
|
|
20240105,102000,5586785,2140,2140,2140,2140,16
|
|
20240105,101900,5552545,2140,2140,2140,2140,0
|
|
20240105,101800,5552545,2140,2140,2140,2140,0
|
|
20240105,101700,5552545,2140,2140,2140,2140,1
|
|
20240105,101600,5550405,2140,2140,2140,2140,0
|
|
20240105,101500,5550405,2140,2140,2140,2140,1
|
|
20240105,101400,5548265,2140,2140,2140,2140,0
|
|
20240105,101300,5548265,2140,2140,2140,2140,51
|
|
20240105,101200,5439125,2140,2140,2140,2140,0
|
|
20240105,101100,5439125,2140,2140,2140,2140,1
|
|
20240105,101000,5436985,2140,2140,2140,2140,1
|
|
20240105,100900,5434845,2145,2145,2145,2145,0
|
|
20240105,100800,5434845,2145,2145,2145,2145,0
|
|
20240105,100700,5434845,2145,2145,2145,2145,0
|
|
20240105,100600,5434845,2145,2145,2145,2145,0
|
|
20240105,100500,5434845,2145,2145,2145,2145,0
|
|
20240105,100400,5434845,2145,2145,2145,2145,1
|
|
20240105,100300,5432700,2135,2135,2135,2135,0
|
|
20240105,100200,5432700,2135,2135,2135,2135,0
|
|
20240105,100100,5432700,2135,2135,2135,2135,1
|
|
20240105,100000,5430565,2130,2130,2130,2130,0
|
|
20240105,095900,5430565,2130,2130,2130,2130,0
|
|
20240105,095800,5430565,2130,2140,2140,2130,257
|
|
20240105,095700,4883140,2145,2145,2145,2145,1
|
|
20240105,095600,4880995,2145,2145,2145,2145,0
|
|
20240105,095500,4880995,2145,2145,2145,2145,1
|
|
20240105,095400,4878850,2145,2145,2145,2145,0
|
|
20240105,095300,4878850,2145,2145,2145,2145,1
|
|
20240105,095200,4876705,2145,2145,2145,2145,0
|
|
20240105,095100,4876705,2145,2145,2145,2145,1
|
|
20240105,095000,4874560,2145,2145,2145,2145,0
|
|
20240105,094900,4874560,2145,2145,2145,2145,1
|
|
20240105,094800,4872415,2145,2145,2145,2145,0
|
|
20240105,094700,4872415,2145,2145,2145,2145,0
|
|
20240105,094600,4872415,2145,2145,2145,2145,11
|
|
20240105,094500,4848820,2145,2145,2145,2145,15
|
|
20240105,094400,4816645,2145,2145,2145,2145,1
|
|
20240105,094300,4814500,2145,2145,2145,2145,0
|
|
20240105,094200,4814500,2145,2145,2145,2145,0
|
|
20240105,094100,4814500,2145,2145,2145,2145,0
|
|
20240105,094000,4814500,2145,2145,2145,2145,0
|
|
20240105,093900,4814500,2145,2145,2145,2145,0
|
|
20240105,093800,4814500,2145,2145,2145,2145,0
|
|
20240105,093700,4814500,2145,2135,2145,2135,3
|
|
20240105,093600,4808080,2145,2145,2145,2145,0
|
|
20240105,093500,4808080,2145,2150,2150,2145,2
|
|
20240105,093400,4803785,2150,2150,2150,2150,4
|
|
20240105,093300,4795185,2150,2150,2150,2150,2
|
|
20240105,093200,4790885,2150,2150,2150,2150,0
|
|
20240105,093100,4790885,2150,2150,2150,2150,1
|
|
20240105,093000,4788735,2150,2150,2150,2150,1
|
|
20240105,092900,4786585,2150,2150,2150,2150,1
|
|
20240105,092800,4784435,2150,2150,2150,2150,0
|
|
20240105,092700,4784435,2150,2150,2150,2150,0
|
|
20240105,092600,4784435,2150,2145,2150,2145,4
|
|
20240105,092500,4775840,2150,2135,2155,2135,55
|
|
20240105,092400,4657640,2120,2120,2120,2120,0
|
|
20240105,092300,4657640,2120,2120,2120,2120,275
|
|
20240105,092200,4074640,2120,2120,2120,2120,924
|
|
20240105,092100,2115760,2120,2120,2120,2120,100
|
|
20240105,092000,1903760,2120,2120,2120,2120,236
|
|
20240105,091900,1403440,2120,2120,2120,2120,0
|
|
20240105,091800,1403440,2120,2120,2120,2120,0
|
|
20240105,091700,1403440,2120,2120,2120,2120,1
|
|
20240105,091600,1401320,2120,2120,2120,2120,82
|
|
20240105,091500,1227480,2120,2120,2120,2120,1
|
|
20240105,091400,1225360,2120,2120,2120,2120,0
|
|
20240105,091300,1225360,2120,2120,2120,2120,1
|
|
20240105,091200,1223240,2120,2120,2120,2120,0
|
|
20240105,091100,1223240,2120,2120,2120,2120,1
|
|
20240105,091000,1221120,2120,2120,2120,2120,0
|
|
20240105,090900,1221120,2120,2120,2120,2120,1
|
|
20240105,090800,1219000,2120,2120,2120,2120,23
|
|
20240105,090700,1170240,2120,2120,2120,2120,0
|
|
20240105,090600,1170240,2120,2120,2120,2120,1
|
|
20240105,090500,1168120,2120,2120,2120,2120,1
|
|
20240105,090400,1166000,2120,2120,2120,2120,21
|
|
20240105,090300,1121480,2120,2120,2120,2120,474
|
|
20240105,090200,116600,2120,2120,2120,2120,0
|
|
20240105,090100,116600,2120,2120,2120,2120,0
|
|
20240105,090000,116600,2120,2120,2120,2120,23
|