604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190100,35833730,2120,2120,2120,2120,226
|
|
20240108,190000,35833730,2120,2120,2120,2120,0
|
|
20240108,185900,35833730,2120,2120,2120,2120,0
|
|
20240108,185800,35833730,2120,2120,2120,2120,0
|
|
20240108,185700,35833730,2120,2120,2120,2120,0
|
|
20240108,185600,35833730,2120,2120,2120,2120,0
|
|
20240108,185500,35833730,2120,2120,2120,2120,0
|
|
20240108,185400,35833730,2120,2120,2120,2120,0
|
|
20240108,185300,35833730,2120,2120,2120,2120,0
|
|
20240108,185200,35833730,2120,2120,2120,2120,0
|
|
20240108,185100,35833730,2120,2120,2120,2120,0
|
|
20240108,185000,35833730,2120,2120,2120,2120,0
|
|
20240108,184900,35833730,2120,2120,2120,2120,0
|
|
20240108,184800,35833730,2120,2120,2120,2120,0
|
|
20240108,184700,35833730,2120,2120,2120,2120,0
|
|
20240108,184600,35833730,2120,2120,2120,2120,0
|
|
20240108,184500,35833730,2120,2120,2120,2120,0
|
|
20240108,184400,35833730,2120,2120,2120,2120,0
|
|
20240108,184300,35833730,2120,2120,2120,2120,0
|
|
20240108,184200,35833730,2120,2120,2120,2120,0
|
|
20240108,184100,35833730,2120,2120,2120,2120,0
|
|
20240108,184000,35833730,2120,2120,2120,2120,0
|
|
20240108,183900,35833730,2120,2120,2120,2120,0
|
|
20240108,183800,35833730,2120,2120,2120,2120,0
|
|
20240108,183700,35833730,2120,2120,2120,2120,0
|
|
20240108,183600,35833730,2120,2120,2120,2120,0
|
|
20240108,183500,35833730,2120,2120,2120,2120,0
|
|
20240108,183400,35833730,2120,2120,2120,2120,0
|
|
20240108,183300,35833730,2120,2120,2120,2120,0
|
|
20240108,183200,35833730,2120,2120,2120,2120,0
|
|
20240108,183100,35833730,2120,2120,2120,2120,226
|
|
20240108,183000,35833730,2120,2120,2120,2120,0
|
|
20240108,182900,35833730,2120,2120,2120,2120,0
|
|
20240108,182800,35833730,2120,2120,2120,2120,0
|
|
20240108,182700,35833730,2120,2120,2120,2120,0
|
|
20240108,182600,35833730,2120,2120,2120,2120,0
|
|
20240108,182500,35833730,2120,2120,2120,2120,0
|
|
20240108,182400,35833730,2120,2120,2120,2120,0
|
|
20240108,182300,35833730,2120,2120,2120,2120,0
|
|
20240108,182200,35833730,2120,2120,2120,2120,0
|
|
20240108,182100,35833730,2120,2120,2120,2120,0
|
|
20240108,182000,35833730,2120,2120,2120,2120,0
|
|
20240108,181900,35833730,2120,2120,2120,2120,0
|
|
20240108,181800,35833730,2120,2120,2120,2120,0
|
|
20240108,181700,35833730,2120,2120,2120,2120,0
|
|
20240108,181600,35833730,2120,2120,2120,2120,0
|
|
20240108,181500,35833730,2120,2120,2120,2120,0
|
|
20240108,181400,35833730,2120,2120,2120,2120,0
|
|
20240108,181300,35833730,2120,2120,2120,2120,0
|
|
20240108,181200,35833730,2120,2120,2120,2120,0
|
|
20240108,181100,35833730,2120,2120,2120,2120,0
|
|
20240108,181000,35833730,2120,2120,2120,2120,0
|
|
20240108,180900,35833730,2120,2120,2120,2120,0
|
|
20240108,180800,35833730,2120,2120,2120,2120,0
|
|
20240108,180700,35833730,2120,2120,2120,2120,0
|
|
20240108,180600,35833730,2120,2120,2120,2120,0
|
|
20240108,180500,35833730,2120,2120,2120,2120,0
|
|
20240108,180400,35833730,2120,2120,2120,2120,0
|
|
20240108,180300,35833730,2120,2120,2120,2120,0
|
|
20240108,180200,35833730,2120,2120,2120,2120,0
|
|
20240108,180100,35833730,2120,2120,2120,2120,226
|
|
20240108,180000,35833730,2120,2120,2120,2120,0
|
|
20240108,175900,35833730,2120,2120,2120,2120,0
|
|
20240108,175800,35833730,2120,2120,2120,2120,0
|
|
20240108,175700,35833730,2120,2120,2120,2120,0
|
|
20240108,175600,35833730,2120,2120,2120,2120,0
|
|
20240108,175500,35833730,2120,2120,2120,2120,0
|
|
20240108,175400,35833730,2120,2120,2120,2120,0
|
|
20240108,175300,35833730,2120,2120,2120,2120,0
|
|
20240108,175200,35833730,2120,2120,2120,2120,0
|
|
20240108,175100,35833730,2120,2120,2120,2120,0
|
|
20240108,175000,35833730,2120,2120,2120,2120,0
|
|
20240108,174900,35833730,2120,2120,2120,2120,0
|
|
20240108,174800,35833730,2120,2120,2120,2120,0
|
|
20240108,174700,35833730,2120,2120,2120,2120,0
|
|
20240108,174600,35833730,2120,2120,2120,2120,0
|
|
20240108,174500,35833730,2120,2120,2120,2120,0
|
|
20240108,174400,35833730,2120,2120,2120,2120,0
|
|
20240108,174300,35833730,2120,2120,2120,2120,0
|
|
20240108,174200,35833730,2120,2120,2120,2120,0
|
|
20240108,174100,35833730,2120,2120,2120,2120,0
|
|
20240108,174000,35833730,2120,2120,2120,2120,0
|
|
20240108,173900,35833730,2120,2120,2120,2120,0
|
|
20240108,173800,35833730,2120,2120,2120,2120,0
|
|
20240108,173700,35833730,2120,2120,2120,2120,0
|
|
20240108,173600,35833730,2120,2120,2120,2120,0
|
|
20240108,173500,35833730,2120,2120,2120,2120,0
|
|
20240108,173400,35833730,2120,2120,2120,2120,0
|
|
20240108,173300,35833730,2120,2120,2120,2120,0
|
|
20240108,173200,35833730,2120,2120,2120,2120,0
|
|
20240108,173100,35833730,2120,2120,2120,2120,226
|
|
20240108,173000,35833730,2120,2120,2120,2120,0
|
|
20240108,172900,35833730,2120,2120,2120,2120,0
|
|
20240108,172800,35833730,2120,2120,2120,2120,0
|
|
20240108,172700,35833730,2120,2120,2120,2120,0
|
|
20240108,172600,35833730,2120,2120,2120,2120,0
|
|
20240108,172500,35833730,2120,2120,2120,2120,0
|
|
20240108,172400,35833730,2120,2120,2120,2120,0
|
|
20240108,172300,35833730,2120,2120,2120,2120,0
|
|
20240108,172200,35833730,2120,2120,2120,2120,0
|
|
20240108,172100,35833730,2120,2120,2120,2120,0
|
|
20240108,172000,35833730,2120,2120,2120,2120,0
|
|
20240108,171900,35833730,2120,2120,2120,2120,0
|
|
20240108,171800,35833730,2120,2120,2120,2120,0
|
|
20240108,171700,35833730,2120,2120,2120,2120,0
|
|
20240108,171600,35833730,2120,2120,2120,2120,0
|
|
20240108,171500,35833730,2120,2120,2120,2120,0
|
|
20240108,171400,35833730,2120,2120,2120,2120,0
|
|
20240108,171300,35833730,2120,2120,2120,2120,0
|
|
20240108,171200,35833730,2120,2120,2120,2120,0
|
|
20240108,171100,35833730,2120,2120,2120,2120,0
|
|
20240108,171000,35833730,2120,2120,2120,2120,0
|
|
20240108,170900,35833730,2120,2120,2120,2120,0
|
|
20240108,170800,35833730,2120,2120,2120,2120,0
|
|
20240108,170700,35833730,2120,2120,2120,2120,0
|
|
20240108,170600,35833730,2120,2120,2120,2120,0
|
|
20240108,170500,35833730,2120,2120,2120,2120,0
|
|
20240108,170400,35833730,2120,2120,2120,2120,0
|
|
20240108,170300,35833730,2120,2120,2120,2120,0
|
|
20240108,170200,35833730,2120,2120,2120,2120,0
|
|
20240108,170100,35833730,2120,2120,2120,2120,226
|
|
20240108,170000,35833730,2120,2120,2120,2120,0
|
|
20240108,165900,35833730,2120,2120,2120,2120,0
|
|
20240108,165800,35833730,2120,2120,2120,2120,0
|
|
20240108,165700,35833730,2120,2120,2120,2120,0
|
|
20240108,165600,35833730,2120,2120,2120,2120,0
|
|
20240108,165500,35833730,2120,2120,2120,2120,0
|
|
20240108,165400,35833730,2120,2120,2120,2120,0
|
|
20240108,165300,35833730,2120,2120,2120,2120,0
|
|
20240108,165200,35833730,2120,2120,2120,2120,0
|
|
20240108,165100,35833730,2120,2120,2120,2120,0
|
|
20240108,165000,35833730,2120,2120,2120,2120,0
|
|
20240108,164900,35833730,2120,2120,2120,2120,0
|
|
20240108,164800,35833730,2120,2120,2120,2120,0
|
|
20240108,164700,35833730,2120,2120,2120,2120,0
|
|
20240108,164600,35833730,2120,2120,2120,2120,0
|
|
20240108,164500,35833730,2120,2120,2120,2120,0
|
|
20240108,164400,35833730,2120,2120,2120,2120,0
|
|
20240108,164300,35833730,2120,2120,2120,2120,0
|
|
20240108,164200,35833730,2120,2120,2120,2120,0
|
|
20240108,164100,35833730,2120,2120,2120,2120,0
|
|
20240108,164000,35833730,2120,2120,2120,2120,0
|
|
20240108,163900,35833730,2120,2120,2120,2120,0
|
|
20240108,163800,35833730,2120,2120,2120,2120,0
|
|
20240108,163700,35833730,2120,2120,2120,2120,0
|
|
20240108,163600,35833730,2120,2120,2120,2120,0
|
|
20240108,163500,35833730,2120,2120,2120,2120,0
|
|
20240108,163400,35833730,2120,2120,2120,2120,0
|
|
20240108,163300,35833730,2120,2120,2120,2120,0
|
|
20240108,163200,35833730,2120,2120,2120,2120,0
|
|
20240108,163100,35833730,2120,2120,2120,2120,226
|
|
20240108,163000,35833730,2120,2120,2120,2120,0
|
|
20240108,162900,35833730,2120,2120,2120,2120,0
|
|
20240108,162800,35833730,2120,2120,2120,2120,0
|
|
20240108,162700,35833730,2120,2120,2120,2120,0
|
|
20240108,162600,35833730,2120,2120,2120,2120,0
|
|
20240108,162500,35833730,2120,2120,2120,2120,0
|
|
20240108,162400,35833730,2120,2120,2120,2120,0
|
|
20240108,162300,35833730,2120,2120,2120,2120,0
|
|
20240108,162200,35833730,2120,2120,2120,2120,0
|
|
20240108,162100,35833730,2120,2120,2120,2120,0
|
|
20240108,162000,35833730,2120,2120,2120,2120,0
|
|
20240108,161900,35833730,2120,2120,2120,2120,0
|
|
20240108,161800,35833730,2120,2120,2120,2120,0
|
|
20240108,161700,35833730,2120,2120,2120,2120,0
|
|
20240108,161600,35833730,2120,2120,2120,2120,0
|
|
20240108,161500,35833730,2120,2120,2120,2120,0
|
|
20240108,161400,35833730,2120,2120,2120,2120,0
|
|
20240108,161300,35833730,2120,2120,2120,2120,0
|
|
20240108,161200,35833730,2120,2120,2120,2120,0
|
|
20240108,161100,35833730,2120,2120,2120,2120,0
|
|
20240108,161000,35833730,2120,2120,2120,2120,0
|
|
20240108,160900,35833730,2120,2120,2120,2120,0
|
|
20240108,160800,35833730,2120,2120,2120,2120,0
|
|
20240108,160700,35833730,2120,2120,2120,2120,0
|
|
20240108,160600,35833730,2120,2120,2120,2120,0
|
|
20240108,160500,35833730,2120,2120,2120,2120,0
|
|
20240108,160400,35833730,2120,2120,2120,2120,0
|
|
20240108,160300,35833730,2120,2120,2120,2120,0
|
|
20240108,160200,35833730,2120,2120,2120,2120,0
|
|
20240108,160100,35833730,2120,2120,2120,2120,226
|
|
20240108,160000,35833730,2120,2120,2120,2120,0
|
|
20240108,155900,35833730,2120,2120,2120,2120,0
|
|
20240108,155800,35833730,2120,2120,2120,2120,0
|
|
20240108,155700,35833730,2120,2120,2120,2120,0
|
|
20240108,155600,35833730,2120,2120,2120,2120,0
|
|
20240108,155500,35833730,2120,2120,2120,2120,0
|
|
20240108,155400,35833730,2120,2120,2120,2120,0
|
|
20240108,155300,35833730,2120,2120,2120,2120,0
|
|
20240108,155200,35833730,2120,2120,2120,2120,0
|
|
20240108,155100,35833730,2120,2120,2120,2120,0
|
|
20240108,155000,35833730,2120,2120,2120,2120,0
|
|
20240108,154900,35833730,2120,2120,2120,2120,0
|
|
20240108,154800,35833730,2120,2120,2120,2120,0
|
|
20240108,154700,35833730,2120,2120,2120,2120,0
|
|
20240108,154600,35833730,2120,2120,2120,2120,0
|
|
20240108,154500,35833730,2120,2120,2120,2120,0
|
|
20240108,154400,35833730,2120,2120,2120,2120,0
|
|
20240108,154300,35833730,2120,2120,2120,2120,0
|
|
20240108,154200,35833730,2120,2120,2120,2120,0
|
|
20240108,154100,35833730,2120,2120,2120,2120,0
|
|
20240108,154000,35833730,2120,2120,2120,2120,0
|
|
20240108,153900,35833730,2120,2120,2120,2120,0
|
|
20240108,153800,35833730,2120,2120,2120,2120,0
|
|
20240108,153700,35833730,2120,2120,2120,2120,0
|
|
20240108,153600,35833730,2120,2120,2120,2120,0
|
|
20240108,153500,35833730,2120,2120,2120,2120,0
|
|
20240108,153400,35833730,2120,2120,2120,2120,0
|
|
20240108,153300,35833730,2120,2120,2120,2120,0
|
|
20240108,153200,35833730,2120,2120,2120,2120,0
|
|
20240108,153100,35833730,2120,2120,2120,2120,226
|
|
20240108,153000,35833730,2120,2120,2120,2120,226
|
|
20240108,152900,35354610,2120,2120,2120,2120,0
|
|
20240108,152800,35354610,2120,2120,2120,2120,0
|
|
20240108,152700,35354610,2120,2120,2120,2120,0
|
|
20240108,152600,35354610,2120,2120,2120,2120,0
|
|
20240108,152500,35354610,2120,2120,2120,2120,0
|
|
20240108,152400,35354610,2120,2120,2120,2120,0
|
|
20240108,152300,35354610,2120,2120,2120,2120,0
|
|
20240108,152200,35354610,2120,2120,2120,2120,0
|
|
20240108,152100,35354610,2120,2120,2120,2120,0
|
|
20240108,152000,35354610,2120,2120,2120,2120,0
|
|
20240108,151900,35354610,2120,2120,2120,2120,10
|
|
20240108,151800,35333410,2130,2130,2130,2130,0
|
|
20240108,151700,35333410,2130,2130,2130,2130,0
|
|
20240108,151600,35333410,2130,2130,2130,2130,1
|
|
20240108,151500,35331280,2140,2140,2140,2140,0
|
|
20240108,151400,35331280,2140,2140,2140,2140,0
|
|
20240108,151300,35331280,2140,2135,2140,2135,208
|
|
20240108,151200,34886410,2135,2135,2135,2135,25
|
|
20240108,151100,34833035,2115,2115,2115,2115,0
|
|
20240108,151000,34833035,2115,2115,2115,2115,0
|
|
20240108,150900,34833035,2115,2115,2115,2115,0
|
|
20240108,150800,34833035,2115,2115,2115,2115,0
|
|
20240108,150700,34833035,2115,2115,2115,2115,0
|
|
20240108,150600,34833035,2115,2115,2115,2115,0
|
|
20240108,150500,34833035,2115,2115,2115,2115,0
|
|
20240108,150400,34833035,2115,2115,2115,2115,0
|
|
20240108,150300,34833035,2115,2115,2115,2115,0
|
|
20240108,150200,34833035,2115,2115,2115,2115,0
|
|
20240108,150100,34833035,2115,2115,2115,2115,2
|
|
20240108,150000,34828805,2130,2130,2130,2130,0
|
|
20240108,145900,34828805,2130,2130,2130,2130,1
|
|
20240108,145800,34826675,2115,2115,2115,2115,1
|
|
20240108,145700,34824560,2120,2120,2120,2120,0
|
|
20240108,145600,34824560,2120,2120,2120,2120,0
|
|
20240108,145500,34824560,2120,2120,2120,2120,0
|
|
20240108,145400,34824560,2120,2120,2120,2120,0
|
|
20240108,145300,34824560,2120,2120,2120,2120,400
|
|
20240108,145200,33976560,2120,2120,2120,2120,0
|
|
20240108,145100,33976560,2120,2120,2120,2120,0
|
|
20240108,145000,33976560,2120,2120,2120,2120,0
|
|
20240108,144900,33976560,2120,2120,2120,2120,0
|
|
20240108,144800,33976560,2120,2120,2120,2120,5
|
|
20240108,144700,33965960,2140,2140,2140,2140,0
|
|
20240108,144600,33965960,2140,2140,2140,2140,0
|
|
20240108,144500,33965960,2140,2140,2140,2140,0
|
|
20240108,144400,33965960,2140,2140,2140,2140,0
|
|
20240108,144300,33965960,2140,2140,2140,2140,0
|
|
20240108,144200,33965960,2140,2140,2140,2140,0
|
|
20240108,144100,33965960,2140,2140,2140,2140,0
|
|
20240108,144000,33965960,2140,2130,2140,2130,1000
|
|
20240108,143900,31826220,2140,2140,2140,2140,0
|
|
20240108,143800,31826220,2140,2140,2140,2140,0
|
|
20240108,143700,31826220,2140,2130,2140,2130,2
|
|
20240108,143600,31821950,2120,2120,2120,2120,1
|
|
20240108,143500,31819830,2130,2130,2130,2130,0
|
|
20240108,143400,31819830,2130,2130,2130,2130,0
|
|
20240108,143300,31819830,2130,2130,2130,2130,0
|
|
20240108,143200,31819830,2130,2120,2130,2120,15
|
|
20240108,143100,31788020,2140,2120,2140,2120,28
|
|
20240108,143000,31728420,2140,2140,2140,2140,0
|
|
20240108,142900,31728420,2140,2140,2140,2140,0
|
|
20240108,142800,31728420,2140,2140,2140,2140,0
|
|
20240108,142700,31728420,2140,2140,2140,2140,0
|
|
20240108,142600,31728420,2140,2140,2140,2140,0
|
|
20240108,142500,31728420,2140,2140,2140,2140,0
|
|
20240108,142400,31728420,2140,2140,2140,2140,0
|
|
20240108,142300,31728420,2140,2140,2140,2140,0
|
|
20240108,142200,31728420,2140,2140,2140,2140,0
|
|
20240108,142100,31728420,2140,2130,2140,2130,2
|
|
20240108,142000,31724150,2140,2140,2140,2140,0
|
|
20240108,141900,31724150,2140,2140,2140,2140,0
|
|
20240108,141800,31724150,2140,2140,2140,2140,0
|
|
20240108,141700,31724150,2140,2140,2140,2140,0
|
|
20240108,141600,31724150,2140,2130,2140,2130,2
|
|
20240108,141500,31719880,2140,2140,2140,2140,0
|
|
20240108,141400,31719880,2140,2140,2140,2140,0
|
|
20240108,141300,31719880,2140,2130,2140,2130,40
|
|
20240108,141200,31634290,2140,2140,2140,2140,0
|
|
20240108,141100,31634290,2140,2140,2140,2140,0
|
|
20240108,141000,31634290,2140,2125,2140,2125,350
|
|
20240108,140900,30886050,2120,2120,2120,2120,0
|
|
20240108,140800,30886050,2120,2120,2120,2120,0
|
|
20240108,140700,30886050,2120,2120,2120,2120,0
|
|
20240108,140600,30886050,2120,2120,2120,2120,0
|
|
20240108,140500,30886050,2120,2120,2120,2120,0
|
|
20240108,140400,30886050,2120,2120,2120,2120,0
|
|
20240108,140300,30886050,2120,2120,2120,2120,100
|
|
20240108,140200,30674050,2120,2120,2120,2120,845
|
|
20240108,140100,28882650,2130,2130,2130,2130,0
|
|
20240108,140000,28882650,2130,2130,2130,2130,0
|
|
20240108,135900,28882650,2130,2130,2130,2130,0
|
|
20240108,135800,28882650,2130,2130,2130,2130,0
|
|
20240108,135700,28882650,2130,2130,2130,2130,0
|
|
20240108,135600,28882650,2130,2130,2130,2130,0
|
|
20240108,135500,28882650,2130,2130,2130,2130,1
|
|
20240108,135400,28880520,2130,2130,2130,2130,1
|
|
20240108,135300,28878390,2135,2135,2135,2135,0
|
|
20240108,135200,28878390,2135,2135,2135,2135,0
|
|
20240108,135100,28878390,2135,2135,2135,2135,0
|
|
20240108,135000,28878390,2135,2130,2135,2130,2
|
|
20240108,134900,28874125,2120,2120,2120,2120,0
|
|
20240108,134800,28874125,2120,2120,2120,2120,0
|
|
20240108,134700,28874125,2120,2120,2120,2120,0
|
|
20240108,134600,28874125,2120,2120,2120,2120,0
|
|
20240108,134500,28874125,2120,2120,2120,2120,0
|
|
20240108,134400,28874125,2120,2120,2120,2120,23
|
|
20240108,134300,28825365,2125,2125,2125,2125,7
|
|
20240108,134200,28810490,2135,2135,2135,2135,0
|
|
20240108,134100,28810490,2135,2135,2135,2135,0
|
|
20240108,134000,28810490,2135,2135,2135,2135,0
|
|
20240108,133900,28810490,2135,2135,2135,2135,0
|
|
20240108,133800,28810490,2135,2135,2135,2135,0
|
|
20240108,133700,28810490,2135,2135,2135,2135,0
|
|
20240108,133600,28810490,2135,2135,2135,2135,130
|
|
20240108,133500,28532940,2135,2130,2135,2130,270
|
|
20240108,133400,27956495,2135,2130,2135,2130,15
|
|
20240108,133300,27924475,2135,2135,2135,2135,0
|
|
20240108,133200,27924475,2135,2135,2135,2135,0
|
|
20240108,133100,27924475,2135,2135,2135,2135,0
|
|
20240108,133000,27924475,2135,2135,2135,2135,0
|
|
20240108,132900,27924475,2135,2135,2135,2135,0
|
|
20240108,132800,27924475,2135,2135,2135,2135,0
|
|
20240108,132700,27924475,2135,2135,2135,2135,0
|
|
20240108,132600,27924475,2135,2135,2135,2135,0
|
|
20240108,132500,27924475,2135,2125,2135,2125,702
|
|
20240108,132400,26428885,2125,2125,2125,2125,0
|
|
20240108,132300,26428885,2125,2125,2125,2125,1
|
|
20240108,132200,26426760,2125,2125,2125,2125,0
|
|
20240108,132100,26426760,2125,2125,2125,2125,0
|
|
20240108,132000,26426760,2125,2125,2125,2125,0
|
|
20240108,131900,26426760,2125,2125,2125,2125,0
|
|
20240108,131800,26426760,2125,2125,2125,2125,0
|
|
20240108,131700,26426760,2125,2125,2125,2125,0
|
|
20240108,131600,26426760,2125,2125,2125,2125,47
|
|
20240108,131500,26326885,2125,2125,2125,2125,0
|
|
20240108,131400,26326885,2125,2125,2125,2125,0
|
|
20240108,131300,26326885,2125,2125,2125,2125,0
|
|
20240108,131200,26326885,2125,2125,2125,2125,11
|
|
20240108,131100,26303510,2125,2125,2125,2125,0
|
|
20240108,131000,26303510,2125,2125,2125,2125,0
|
|
20240108,130900,26303510,2125,2125,2125,2125,0
|
|
20240108,130800,26303510,2125,2125,2125,2125,0
|
|
20240108,130700,26303510,2125,2125,2125,2125,0
|
|
20240108,130600,26303510,2125,2125,2125,2125,19
|
|
20240108,130500,26263135,2125,2125,2125,2125,0
|
|
20240108,130400,26263135,2125,2125,2125,2125,0
|
|
20240108,130300,26263135,2125,2125,2125,2125,37
|
|
20240108,130200,26184510,2135,2135,2135,2135,0
|
|
20240108,130100,26184510,2135,2135,2135,2135,0
|
|
20240108,130000,26184510,2135,2135,2135,2135,0
|
|
20240108,125900,26184510,2135,2135,2135,2135,0
|
|
20240108,125800,26184510,2135,2135,2135,2135,0
|
|
20240108,125700,26184510,2135,2135,2135,2135,0
|
|
20240108,125600,26184510,2135,2135,2135,2135,82
|
|
20240108,125500,26009440,2135,2135,2135,2135,17
|
|
20240108,125400,25973145,2135,2135,2135,2135,1
|
|
20240108,125300,25971010,2140,2140,2140,2140,0
|
|
20240108,125200,25971010,2140,2140,2140,2140,0
|
|
20240108,125100,25971010,2140,2140,2140,2140,0
|
|
20240108,125000,25971010,2140,2140,2140,2140,0
|
|
20240108,124900,25971010,2140,2140,2140,2140,0
|
|
20240108,124800,25971010,2140,2135,2145,2135,28
|
|
20240108,124700,25911060,2135,2135,2135,2135,0
|
|
20240108,124600,25911060,2135,2135,2135,2135,0
|
|
20240108,124500,25911060,2135,2135,2135,2135,0
|
|
20240108,124400,25911060,2135,2135,2135,2135,0
|
|
20240108,124300,25911060,2135,2135,2135,2135,2
|
|
20240108,124200,25906790,2145,2135,2145,2135,3
|
|
20240108,124100,25900370,2140,2140,2140,2140,0
|
|
20240108,124000,25900370,2140,2140,2140,2140,0
|
|
20240108,123900,25900370,2140,2135,2145,2135,340
|
|
20240108,123800,25171540,2135,2135,2135,2135,0
|
|
20240108,123700,25171540,2135,2135,2135,2135,0
|
|
20240108,123600,25171540,2135,2135,2135,2135,0
|
|
20240108,123500,25171540,2135,2135,2135,2135,0
|
|
20240108,123400,25171540,2135,2135,2135,2135,0
|
|
20240108,123300,25171540,2135,2135,2135,2135,0
|
|
20240108,123200,25171540,2135,2135,2135,2135,0
|
|
20240108,123100,25171540,2135,2135,2135,2135,0
|
|
20240108,123000,25171540,2135,2135,2135,2135,0
|
|
20240108,122900,25171540,2135,2135,2135,2135,0
|
|
20240108,122800,25171540,2135,2135,2135,2135,0
|
|
20240108,122700,25171540,2135,2135,2135,2135,0
|
|
20240108,122600,25171540,2135,2135,2135,2135,14
|
|
20240108,122500,25141650,2135,2135,2135,2135,0
|
|
20240108,122400,25141650,2135,2135,2135,2135,0
|
|
20240108,122300,25141650,2135,2135,2135,2135,0
|
|
20240108,122200,25141650,2135,2135,2135,2135,0
|
|
20240108,122100,25141650,2135,2135,2135,2135,0
|
|
20240108,122000,25141650,2135,2135,2135,2135,50
|
|
20240108,121900,25034900,2135,2135,2135,2135,0
|
|
20240108,121800,25034900,2135,2135,2135,2135,0
|
|
20240108,121700,25034900,2135,2135,2135,2135,0
|
|
20240108,121600,25034900,2135,2135,2135,2135,0
|
|
20240108,121500,25034900,2135,2135,2135,2135,1
|
|
20240108,121400,25032765,2130,2130,2130,2130,0
|
|
20240108,121300,25032765,2130,2130,2130,2130,0
|
|
20240108,121200,25032765,2130,2130,2130,2130,0
|
|
20240108,121100,25032765,2130,2130,2130,2130,0
|
|
20240108,121000,25032765,2130,2130,2130,2130,0
|
|
20240108,120900,25032765,2130,2130,2130,2130,1
|
|
20240108,120800,25030635,2135,2130,2135,2130,2
|
|
20240108,120700,25026370,2120,2120,2120,2120,0
|
|
20240108,120600,25026370,2120,2120,2120,2120,0
|
|
20240108,120500,25026370,2120,2130,2130,2120,164
|
|
20240108,120400,24677845,2140,2140,2140,2140,0
|
|
20240108,120300,24677845,2140,2140,2140,2140,0
|
|
20240108,120200,24677845,2140,2140,2140,2140,0
|
|
20240108,120100,24677845,2140,2140,2140,2140,0
|
|
20240108,120000,24677845,2140,2140,2140,2140,0
|
|
20240108,115900,24677845,2140,2140,2140,2140,0
|
|
20240108,115800,24677845,2140,2140,2140,2140,0
|
|
20240108,115700,24677845,2140,2140,2140,2140,0
|
|
20240108,115600,24677845,2140,2140,2140,2140,0
|
|
20240108,115500,24677845,2140,2140,2140,2140,0
|
|
20240108,115400,24677845,2140,2140,2140,2140,0
|
|
20240108,115300,24677845,2140,2140,2140,2140,0
|
|
20240108,115200,24677845,2140,2140,2140,2140,0
|
|
20240108,115100,24677845,2140,2140,2140,2140,0
|
|
20240108,115000,24677845,2140,2140,2140,2140,0
|
|
20240108,114900,24677845,2140,2140,2140,2140,0
|
|
20240108,114800,24677845,2140,2140,2140,2140,0
|
|
20240108,114700,24677845,2140,2140,2140,2140,0
|
|
20240108,114600,24677845,2140,2140,2140,2140,0
|
|
20240108,114500,24677845,2140,2140,2140,2140,0
|
|
20240108,114400,24677845,2140,2140,2140,2140,0
|
|
20240108,114300,24677845,2140,2140,2140,2140,0
|
|
20240108,114200,24677845,2140,2140,2140,2140,0
|
|
20240108,114100,24677845,2140,2140,2140,2140,0
|
|
20240108,114000,24677845,2140,2140,2140,2140,0
|
|
20240108,113900,24677845,2140,2140,2140,2140,0
|
|
20240108,113800,24677845,2140,2140,2140,2140,0
|
|
20240108,113700,24677845,2140,2140,2140,2140,1
|
|
20240108,113600,24675705,2145,2145,2145,2145,0
|
|
20240108,113500,24675705,2145,2145,2145,2145,0
|
|
20240108,113400,24675705,2145,2145,2145,2145,0
|
|
20240108,113300,24675705,2145,2135,2145,2135,28
|
|
20240108,113200,24615910,2130,2130,2130,2130,0
|
|
20240108,113100,24615910,2130,2130,2130,2130,0
|
|
20240108,113000,24615910,2130,2130,2130,2130,0
|
|
20240108,112900,24615910,2130,2130,2130,2130,0
|
|
20240108,112800,24615910,2130,2130,2130,2130,0
|
|
20240108,112700,24615910,2130,2130,2130,2130,0
|
|
20240108,112600,24615910,2130,2130,2130,2130,0
|
|
20240108,112500,24615910,2130,2130,2130,2130,0
|
|
20240108,112400,24615910,2130,2130,2130,2130,0
|
|
20240108,112300,24615910,2130,2130,2130,2130,0
|
|
20240108,112200,24615910,2130,2130,2130,2130,0
|
|
20240108,112100,24615910,2130,2130,2130,2130,0
|
|
20240108,112000,24615910,2130,2130,2130,2130,1
|
|
20240108,111900,24613780,2130,2130,2130,2130,2002
|
|
20240108,111800,20349520,2125,2125,2125,2125,0
|
|
20240108,111700,20349520,2125,2125,2125,2125,0
|
|
20240108,111600,20349520,2125,2125,2125,2125,0
|
|
20240108,111500,20349520,2125,2125,2125,2125,0
|
|
20240108,111400,20349520,2125,2125,2125,2125,23
|
|
20240108,111300,20300645,2125,2125,2125,2125,0
|
|
20240108,111200,20300645,2125,2125,2125,2125,7
|
|
20240108,111100,20285770,2125,2125,2125,2125,0
|
|
20240108,111000,20285770,2125,2125,2125,2125,0
|
|
20240108,110900,20285770,2125,2125,2125,2125,13
|
|
20240108,110800,20258145,2135,2135,2135,2135,0
|
|
20240108,110700,20258145,2135,2135,2135,2135,0
|
|
20240108,110600,20258145,2135,2135,2135,2135,0
|
|
20240108,110500,20258145,2135,2135,2135,2135,1
|
|
20240108,110400,20256010,2135,2135,2135,2135,0
|
|
20240108,110300,20256010,2135,2135,2135,2135,918
|
|
20240108,110200,18296080,2135,2135,2135,2135,3
|
|
20240108,110100,18289675,2135,2135,2135,2135,84
|
|
20240108,110000,18110335,2135,2135,2135,2135,0
|
|
20240108,105900,18110335,2135,2135,2135,2135,0
|
|
20240108,105800,18110335,2135,2135,2135,2135,1
|
|
20240108,105700,18108200,2135,2135,2135,2135,4
|
|
20240108,105600,18099660,2135,2130,2135,2130,2
|
|
20240108,105500,18095395,2145,2145,2145,2145,0
|
|
20240108,105400,18095395,2145,2125,2145,2125,12
|
|
20240108,105300,18069725,2140,2125,2140,2125,26
|
|
20240108,105200,18014220,2115,2125,2125,2115,148
|
|
20240108,105100,17700415,2125,2125,2125,2125,0
|
|
20240108,105000,17700415,2125,2125,2125,2125,0
|
|
20240108,104900,17700415,2125,2125,2125,2125,0
|
|
20240108,104800,17700415,2125,2125,2125,2125,0
|
|
20240108,104700,17700415,2125,2125,2125,2125,79
|
|
20240108,104600,17532540,2125,2125,2125,2125,0
|
|
20240108,104500,17532540,2125,2125,2125,2125,51
|
|
20240108,104400,17424165,2125,2125,2125,2125,0
|
|
20240108,104300,17424165,2125,2125,2125,2125,0
|
|
20240108,104200,17424165,2125,2125,2125,2125,0
|
|
20240108,104100,17424165,2125,2125,2125,2125,0
|
|
20240108,104000,17424165,2125,2125,2125,2125,0
|
|
20240108,103900,17424165,2125,2125,2125,2125,0
|
|
20240108,103800,17424165,2125,2125,2125,2125,0
|
|
20240108,103700,17424165,2125,2125,2125,2125,0
|
|
20240108,103600,17424165,2125,2125,2125,2125,0
|
|
20240108,103500,17424165,2125,2125,2125,2125,144
|
|
20240108,103400,17118165,2125,2125,2125,2125,0
|
|
20240108,103300,17118165,2125,2125,2125,2125,0
|
|
20240108,103200,17118165,2125,2125,2125,2125,0
|
|
20240108,103100,17118165,2125,2125,2125,2125,0
|
|
20240108,103000,17118165,2125,2125,2125,2125,4320
|
|
20240108,102900,7938165,2125,2125,2125,2125,0
|
|
20240108,102800,7938165,2125,2125,2125,2125,0
|
|
20240108,102700,7938165,2125,2125,2125,2125,0
|
|
20240108,102600,7938165,2125,2125,2125,2125,0
|
|
20240108,102500,7938165,2125,2125,2125,2125,0
|
|
20240108,102400,7938165,2125,2130,2130,2125,106
|
|
20240108,102300,7712805,2130,2130,2130,2130,0
|
|
20240108,102200,7712805,2130,2130,2130,2130,1
|
|
20240108,102100,7710675,2130,2130,2130,2130,0
|
|
20240108,102000,7710675,2130,2130,2130,2130,0
|
|
20240108,101900,7710675,2130,2130,2130,2130,0
|
|
20240108,101800,7710675,2130,2130,2130,2130,525
|
|
20240108,101700,6592425,2130,2130,2130,2130,0
|
|
20240108,101600,6592425,2130,2135,2135,2130,13
|
|
20240108,101500,6564685,2125,2125,2125,2125,0
|
|
20240108,101400,6564685,2125,2125,2125,2125,0
|
|
20240108,101300,6564685,2125,2125,2125,2125,0
|
|
20240108,101200,6564685,2125,2125,2125,2125,300
|
|
20240108,101100,5927185,2125,2125,2125,2125,0
|
|
20240108,101000,5927185,2125,2125,2125,2125,184
|
|
20240108,100900,5536185,2125,2125,2125,2125,50
|
|
20240108,100800,5429935,2125,2125,2125,2125,0
|
|
20240108,100700,5429935,2125,2125,2125,2125,0
|
|
20240108,100600,5429935,2125,2125,2125,2125,0
|
|
20240108,100500,5429935,2125,2125,2125,2125,0
|
|
20240108,100400,5429935,2125,2125,2125,2125,0
|
|
20240108,100300,5429935,2125,2125,2125,2125,0
|
|
20240108,100200,5429935,2125,2125,2125,2125,1
|
|
20240108,100100,5427810,2120,2120,2120,2120,95
|
|
20240108,100000,5226410,2120,2120,2120,2120,0
|
|
20240108,095900,5226410,2120,2120,2120,2120,0
|
|
20240108,095800,5226410,2120,2120,2120,2120,0
|
|
20240108,095700,5226410,2120,2120,2120,2120,0
|
|
20240108,095600,5226410,2120,2120,2120,2120,0
|
|
20240108,095500,5226410,2120,2120,2120,2120,0
|
|
20240108,095400,5226410,2120,2120,2120,2120,504
|
|
20240108,095300,4157930,2125,2125,2125,2125,2
|
|
20240108,095200,4153680,2125,2125,2125,2125,10
|
|
20240108,095100,4132430,2125,2125,2125,2125,1
|
|
20240108,095000,4130305,2120,2120,2120,2120,0
|
|
20240108,094900,4130305,2120,2120,2120,2120,0
|
|
20240108,094800,4130305,2120,2120,2120,2120,0
|
|
20240108,094700,4130305,2120,2120,2120,2120,0
|
|
20240108,094600,4130305,2120,2120,2120,2120,400
|
|
20240108,094500,3282305,2120,2120,2120,2120,0
|
|
20240108,094400,3282305,2120,2120,2120,2120,1
|
|
20240108,094300,3280185,2120,2120,2120,2120,363
|
|
20240108,094200,2510625,2120,2120,2120,2120,0
|
|
20240108,094100,2510625,2120,2120,2120,2120,0
|
|
20240108,094000,2510625,2120,2120,2120,2120,0
|
|
20240108,093900,2510625,2120,2120,2120,2120,0
|
|
20240108,093800,2510625,2120,2120,2120,2120,198
|
|
20240108,093700,2090865,2120,2120,2120,2120,0
|
|
20240108,093600,2090865,2120,2120,2120,2120,0
|
|
20240108,093500,2090865,2120,2125,2125,2120,102
|
|
20240108,093400,1874620,2120,2120,2120,2120,0
|
|
20240108,093300,1874620,2120,2120,2120,2120,5
|
|
20240108,093200,1864020,2120,2120,2120,2120,16
|
|
20240108,093100,1830100,2120,2120,2120,2120,0
|
|
20240108,093000,1830100,2120,2120,2120,2120,0
|
|
20240108,092900,1830100,2120,2120,2120,2120,0
|
|
20240108,092800,1830100,2120,2120,2120,2120,1
|
|
20240108,092700,1827980,2120,2120,2120,2120,19
|
|
20240108,092600,1787700,2120,2120,2120,2120,72
|
|
20240108,092500,1635060,2120,2120,2120,2120,0
|
|
20240108,092400,1635060,2120,2120,2120,2120,0
|
|
20240108,092300,1635060,2120,2120,2120,2120,0
|
|
20240108,092200,1635060,2120,2120,2120,2120,0
|
|
20240108,092100,1635060,2120,2125,2125,2120,6
|
|
20240108,092000,1622315,2125,2125,2125,2125,0
|
|
20240108,091900,1622315,2125,2125,2125,2125,5
|
|
20240108,091800,1611690,2125,2125,2125,2125,0
|
|
20240108,091700,1611690,2125,2125,2125,2125,0
|
|
20240108,091600,1611690,2125,2125,2125,2125,0
|
|
20240108,091500,1611690,2125,2125,2125,2125,0
|
|
20240108,091400,1611690,2125,2125,2125,2125,0
|
|
20240108,091300,1611690,2125,2125,2125,2125,0
|
|
20240108,091200,1611690,2125,2125,2125,2125,0
|
|
20240108,091100,1611690,2125,2125,2125,2125,0
|
|
20240108,091000,1611690,2125,2125,2125,2125,0
|
|
20240108,090900,1611690,2125,2125,2125,2125,100
|
|
20240108,090800,1399190,2115,2125,2125,2115,450
|
|
20240108,090700,446445,2115,2115,2115,2115,0
|
|
20240108,090600,446445,2115,2115,2115,2115,0
|
|
20240108,090500,446445,2115,2115,2115,2115,0
|
|
20240108,090400,446445,2115,2115,2115,2115,0
|
|
20240108,090300,446445,2115,2115,2115,2115,60
|
|
20240108,090200,319545,2115,2115,2115,2115,0
|
|
20240108,090100,319545,2115,2115,2115,2115,0
|
|
20240108,090000,319545,2115,2145,2145,2115,102
|