586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184300,647816565,2400,2400,2400,2400,2891
|
|
20240109,184200,647816565,2400,2400,2400,2400,0
|
|
20240109,184100,647816565,2400,2400,2400,2400,0
|
|
20240109,184000,647816565,2400,2400,2400,2400,0
|
|
20240109,183900,647816565,2400,2400,2400,2400,0
|
|
20240109,183800,647816565,2400,2400,2400,2400,0
|
|
20240109,183700,647816565,2400,2400,2400,2400,0
|
|
20240109,183600,647816565,2400,2400,2400,2400,0
|
|
20240109,183500,647816565,2400,2400,2400,2400,0
|
|
20240109,183400,647816565,2400,2400,2400,2400,0
|
|
20240109,183300,647816565,2400,2400,2400,2400,0
|
|
20240109,183200,647816565,2400,2400,2400,2400,0
|
|
20240109,183100,647816565,2400,2400,2400,2400,0
|
|
20240109,183000,647816565,2400,2400,2400,2400,0
|
|
20240109,182900,647816565,2400,2400,2400,2400,0
|
|
20240109,182800,647816565,2400,2400,2400,2400,0
|
|
20240109,182700,647816565,2400,2400,2400,2400,0
|
|
20240109,182600,647816565,2400,2400,2400,2400,0
|
|
20240109,182500,647816565,2400,2400,2400,2400,0
|
|
20240109,182400,647816565,2400,2400,2400,2400,0
|
|
20240109,182300,647816565,2400,2400,2400,2400,0
|
|
20240109,182200,647816565,2400,2400,2400,2400,0
|
|
20240109,182100,647816565,2400,2400,2400,2400,0
|
|
20240109,182000,647816565,2400,2400,2400,2400,0
|
|
20240109,181900,647816565,2400,2400,2400,2400,0
|
|
20240109,181800,647816565,2400,2400,2400,2400,0
|
|
20240109,181700,647816565,2400,2400,2400,2400,0
|
|
20240109,181600,647816565,2400,2400,2400,2400,0
|
|
20240109,181500,647816565,2400,2400,2400,2400,0
|
|
20240109,181400,647816565,2400,2400,2400,2400,0
|
|
20240109,181300,647816565,2400,2400,2400,2400,2891
|
|
20240109,181200,647816565,2400,2400,2400,2400,0
|
|
20240109,181100,647816565,2400,2400,2400,2400,0
|
|
20240109,181000,647816565,2400,2400,2400,2400,0
|
|
20240109,180900,647816565,2400,2400,2400,2400,0
|
|
20240109,180800,647816565,2400,2400,2400,2400,0
|
|
20240109,180700,647816565,2400,2400,2400,2400,0
|
|
20240109,180600,647816565,2400,2400,2400,2400,0
|
|
20240109,180500,647816565,2400,2400,2400,2400,0
|
|
20240109,180400,647816565,2400,2400,2400,2400,0
|
|
20240109,180300,647816565,2400,2400,2400,2400,0
|
|
20240109,180200,647816565,2400,2400,2400,2400,0
|
|
20240109,180100,647816565,2400,2400,2400,2400,0
|
|
20240109,180000,647816565,2400,2400,2400,2400,0
|
|
20240109,175900,647816565,2400,2400,2400,2400,0
|
|
20240109,175800,647816565,2400,2400,2400,2400,0
|
|
20240109,175700,647816565,2400,2400,2400,2400,0
|
|
20240109,175600,647816565,2400,2400,2400,2400,0
|
|
20240109,175500,647816565,2400,2400,2400,2400,0
|
|
20240109,175400,647816565,2400,2400,2400,2400,0
|
|
20240109,175300,647816565,2400,2400,2400,2400,0
|
|
20240109,175200,647816565,2400,2400,2400,2400,0
|
|
20240109,175100,647816565,2400,2400,2400,2400,0
|
|
20240109,175000,647816565,2400,2400,2400,2400,0
|
|
20240109,174900,647816565,2400,2400,2400,2400,0
|
|
20240109,174800,647816565,2400,2400,2400,2400,0
|
|
20240109,174700,647816565,2400,2400,2400,2400,0
|
|
20240109,174600,647816565,2400,2400,2400,2400,0
|
|
20240109,174500,647816565,2400,2400,2400,2400,0
|
|
20240109,174400,647816565,2400,2400,2400,2400,0
|
|
20240109,174300,647816565,2400,2400,2400,2400,2891
|
|
20240109,174200,647816565,2400,2400,2400,2400,0
|
|
20240109,174100,647816565,2400,2400,2400,2400,0
|
|
20240109,174000,647816565,2400,2400,2400,2400,0
|
|
20240109,173900,647816565,2400,2400,2400,2400,0
|
|
20240109,173800,647816565,2400,2400,2400,2400,0
|
|
20240109,173700,647816565,2400,2400,2400,2400,0
|
|
20240109,173600,647816565,2400,2400,2400,2400,0
|
|
20240109,173500,647816565,2400,2400,2400,2400,0
|
|
20240109,173400,647816565,2400,2400,2400,2400,0
|
|
20240109,173300,647816565,2400,2400,2400,2400,0
|
|
20240109,173200,647816565,2400,2400,2400,2400,0
|
|
20240109,173100,647816565,2400,2400,2400,2400,0
|
|
20240109,173000,647816565,2400,2400,2400,2400,0
|
|
20240109,172900,647816565,2400,2400,2400,2400,0
|
|
20240109,172800,647816565,2400,2400,2400,2400,0
|
|
20240109,172700,647816565,2400,2400,2400,2400,0
|
|
20240109,172600,647816565,2400,2400,2400,2400,0
|
|
20240109,172500,647816565,2400,2400,2400,2400,0
|
|
20240109,172400,647816565,2400,2400,2400,2400,0
|
|
20240109,172300,647816565,2400,2400,2400,2400,0
|
|
20240109,172200,647816565,2400,2400,2400,2400,0
|
|
20240109,172100,647816565,2400,2400,2400,2400,0
|
|
20240109,172000,647816565,2400,2400,2400,2400,0
|
|
20240109,171900,647816565,2400,2400,2400,2400,0
|
|
20240109,171800,647816565,2400,2400,2400,2400,0
|
|
20240109,171700,647816565,2400,2400,2400,2400,0
|
|
20240109,171600,647816565,2400,2400,2400,2400,0
|
|
20240109,171500,647816565,2400,2400,2400,2400,0
|
|
20240109,171400,647816565,2400,2400,2400,2400,0
|
|
20240109,171300,647816565,2400,2400,2400,2400,2891
|
|
20240109,171200,647816565,2400,2400,2400,2400,0
|
|
20240109,171100,647816565,2400,2400,2400,2400,0
|
|
20240109,171000,647816565,2400,2400,2400,2400,0
|
|
20240109,170900,647816565,2400,2400,2400,2400,0
|
|
20240109,170800,647816565,2400,2400,2400,2400,0
|
|
20240109,170700,647816565,2400,2400,2400,2400,0
|
|
20240109,170600,647816565,2400,2400,2400,2400,0
|
|
20240109,170500,647816565,2400,2400,2400,2400,0
|
|
20240109,170400,647816565,2400,2400,2400,2400,0
|
|
20240109,170300,647816565,2400,2400,2400,2400,0
|
|
20240109,170200,647816565,2400,2400,2400,2400,0
|
|
20240109,170100,647816565,2400,2400,2400,2400,0
|
|
20240109,170000,647816565,2400,2400,2400,2400,0
|
|
20240109,165900,647816565,2400,2400,2400,2400,0
|
|
20240109,165800,647816565,2400,2400,2400,2400,0
|
|
20240109,165700,647816565,2400,2400,2400,2400,0
|
|
20240109,165600,647816565,2400,2400,2400,2400,0
|
|
20240109,165500,647816565,2400,2400,2400,2400,0
|
|
20240109,165400,647816565,2400,2400,2400,2400,0
|
|
20240109,165300,647816565,2400,2400,2400,2400,0
|
|
20240109,165200,647816565,2400,2400,2400,2400,0
|
|
20240109,165100,647816565,2400,2400,2400,2400,0
|
|
20240109,165000,647816565,2400,2400,2400,2400,0
|
|
20240109,164900,647816565,2400,2400,2400,2400,0
|
|
20240109,164800,647816565,2400,2400,2400,2400,0
|
|
20240109,164700,647816565,2400,2400,2400,2400,0
|
|
20240109,164600,647816565,2400,2400,2400,2400,0
|
|
20240109,164500,647816565,2400,2400,2400,2400,0
|
|
20240109,164400,647816565,2400,2400,2400,2400,0
|
|
20240109,164300,647816565,2400,2400,2400,2400,2891
|
|
20240109,164200,647816565,2400,2400,2400,2400,0
|
|
20240109,164100,647816565,2400,2400,2400,2400,0
|
|
20240109,164000,647816565,2400,2400,2400,2400,0
|
|
20240109,163900,647816565,2400,2400,2400,2400,0
|
|
20240109,163800,647816565,2400,2400,2400,2400,0
|
|
20240109,163700,647816565,2400,2400,2400,2400,0
|
|
20240109,163600,647816565,2400,2400,2400,2400,0
|
|
20240109,163500,647816565,2400,2400,2400,2400,0
|
|
20240109,163400,647816565,2400,2400,2400,2400,0
|
|
20240109,163300,647816565,2400,2400,2400,2400,0
|
|
20240109,163200,647816565,2400,2400,2400,2400,0
|
|
20240109,163100,647816565,2400,2400,2400,2400,0
|
|
20240109,163000,647816565,2400,2400,2400,2400,0
|
|
20240109,162900,647816565,2400,2400,2400,2400,0
|
|
20240109,162800,647816565,2400,2400,2400,2400,0
|
|
20240109,162700,647816565,2400,2400,2400,2400,0
|
|
20240109,162600,647816565,2400,2400,2400,2400,0
|
|
20240109,162500,647816565,2400,2400,2400,2400,0
|
|
20240109,162400,647816565,2400,2400,2400,2400,0
|
|
20240109,162300,647816565,2400,2400,2400,2400,0
|
|
20240109,162200,647816565,2400,2400,2400,2400,0
|
|
20240109,162100,647816565,2400,2400,2400,2400,0
|
|
20240109,162000,647816565,2400,2400,2400,2400,0
|
|
20240109,161900,647816565,2400,2400,2400,2400,0
|
|
20240109,161800,647816565,2400,2400,2400,2400,0
|
|
20240109,161700,647816565,2400,2400,2400,2400,0
|
|
20240109,161600,647816565,2400,2400,2400,2400,0
|
|
20240109,161500,647816565,2400,2400,2400,2400,0
|
|
20240109,161400,647816565,2400,2400,2400,2400,0
|
|
20240109,161300,647816565,2400,2400,2400,2400,2891
|
|
20240109,161200,647816565,2400,2400,2400,2400,0
|
|
20240109,161100,647816565,2400,2400,2400,2400,0
|
|
20240109,161000,647816565,2400,2400,2400,2400,0
|
|
20240109,160900,647816565,2400,2400,2400,2400,0
|
|
20240109,160800,647816565,2400,2400,2400,2400,0
|
|
20240109,160700,647816565,2400,2400,2400,2400,0
|
|
20240109,160600,647816565,2400,2400,2400,2400,0
|
|
20240109,160500,647816565,2400,2400,2400,2400,0
|
|
20240109,160400,647816565,2400,2400,2400,2400,0
|
|
20240109,160300,647816565,2400,2400,2400,2400,0
|
|
20240109,160200,647816565,2400,2400,2400,2400,0
|
|
20240109,160100,647816565,2400,2400,2400,2400,0
|
|
20240109,160000,647816565,2400,2400,2400,2400,0
|
|
20240109,155900,647816565,2400,2400,2400,2400,0
|
|
20240109,155800,647816565,2400,2400,2400,2400,0
|
|
20240109,155700,647816565,2400,2400,2400,2400,0
|
|
20240109,155600,647816565,2400,2400,2400,2400,0
|
|
20240109,155500,647816565,2400,2400,2400,2400,0
|
|
20240109,155400,647816565,2400,2400,2400,2400,0
|
|
20240109,155300,647816565,2400,2400,2400,2400,0
|
|
20240109,155200,647816565,2400,2400,2400,2400,0
|
|
20240109,155100,647816565,2400,2400,2400,2400,0
|
|
20240109,155000,647816565,2400,2400,2400,2400,0
|
|
20240109,154900,647816565,2400,2400,2400,2400,0
|
|
20240109,154800,647816565,2400,2400,2400,2400,0
|
|
20240109,154700,647816565,2400,2400,2400,2400,0
|
|
20240109,154600,647816565,2400,2400,2400,2400,0
|
|
20240109,154500,647816565,2400,2400,2400,2400,0
|
|
20240109,154400,647816565,2400,2400,2400,2400,0
|
|
20240109,154300,647816565,2400,2400,2400,2400,2891
|
|
20240109,154200,647816565,2400,2400,2400,2400,0
|
|
20240109,154100,647816565,2400,2400,2400,2400,0
|
|
20240109,154000,647816565,2400,2400,2400,2400,0
|
|
20240109,153900,647816565,2400,2400,2400,2400,0
|
|
20240109,153800,647816565,2400,2400,2400,2400,0
|
|
20240109,153700,647816565,2400,2400,2400,2400,0
|
|
20240109,153600,647816565,2400,2400,2400,2400,0
|
|
20240109,153500,647816565,2400,2400,2400,2400,0
|
|
20240109,153400,647816565,2400,2400,2400,2400,0
|
|
20240109,153300,647816565,2400,2400,2400,2400,0
|
|
20240109,153200,647816565,2400,2400,2400,2400,0
|
|
20240109,153100,647816565,2400,2400,2400,2400,0
|
|
20240109,153000,647816565,2400,2400,2400,2400,2891
|
|
20240109,152900,640878165,2400,2400,2400,2400,0
|
|
20240109,152800,640878165,2400,2400,2400,2400,0
|
|
20240109,152700,640878165,2400,2400,2400,2400,0
|
|
20240109,152600,640878165,2400,2400,2400,2400,0
|
|
20240109,152500,640878165,2400,2400,2400,2400,0
|
|
20240109,152400,640878165,2400,2400,2400,2400,0
|
|
20240109,152300,640878165,2400,2400,2400,2400,0
|
|
20240109,152200,640878165,2400,2400,2400,2400,0
|
|
20240109,152100,640878165,2400,2400,2400,2400,0
|
|
20240109,152000,640878165,2400,2400,2400,2400,0
|
|
20240109,151900,640878165,2400,2400,2400,2400,3
|
|
20240109,151800,640870965,2400,2400,2400,2400,0
|
|
20240109,151700,640870965,2400,2400,2400,2400,100
|
|
20240109,151600,640630965,2400,2400,2400,2400,0
|
|
20240109,151500,640630965,2400,2400,2400,2400,87
|
|
20240109,151400,640422165,2405,2405,2405,2405,100
|
|
20240109,151300,640181665,2405,2400,2405,2400,4365
|
|
20240109,151200,629705160,2400,2400,2400,2395,1559
|
|
20240109,151100,625963850,2400,2400,2400,2395,16
|
|
20240109,151000,625925470,2400,2395,2400,2395,33
|
|
20240109,150900,625846430,2400,2400,2400,2395,38
|
|
20240109,150800,625755240,2400,2400,2400,2400,0
|
|
20240109,150700,625755240,2400,2400,2400,2400,0
|
|
20240109,150600,625755240,2400,2400,2400,2400,0
|
|
20240109,150500,625755240,2400,2400,2400,2400,313
|
|
20240109,150400,625004040,2400,2400,2400,2400,0
|
|
20240109,150300,625004040,2400,2400,2400,2400,0
|
|
20240109,150200,625004040,2400,2395,2400,2395,27
|
|
20240109,150100,624939245,2400,2400,2400,2400,181
|
|
20240109,150000,624504845,2395,2395,2395,2395,1
|
|
20240109,145900,624502450,2400,2400,2400,2400,0
|
|
20240109,145800,624502450,2400,2400,2400,2385,1913
|
|
20240109,145700,619911265,2400,2400,2400,2400,10
|
|
20240109,145600,619887265,2400,2400,2400,2400,0
|
|
20240109,145500,619887265,2400,2400,2400,2400,0
|
|
20240109,145400,619887265,2400,2400,2400,2400,0
|
|
20240109,145300,619887265,2400,2400,2400,2400,1500
|
|
20240109,145200,616287265,2400,2400,2400,2395,1080
|
|
20240109,145100,613698040,2400,2400,2400,2400,10
|
|
20240109,145000,613674040,2400,2400,2400,2400,0
|
|
20240109,144900,613674040,2400,2400,2400,2400,1
|
|
20240109,144800,613671640,2380,2385,2385,2380,14497
|
|
20240109,144700,579126995,2385,2390,2390,2385,3354
|
|
20240109,144600,571122860,2390,2390,2390,2390,555
|
|
20240109,144500,569796410,2400,2400,2400,2400,100
|
|
20240109,144400,569556410,2390,2390,2390,2390,400
|
|
20240109,144300,568600410,2400,2400,2400,2400,1
|
|
20240109,144200,568598010,2395,2395,2395,2395,5
|
|
20240109,144100,568586035,2395,2395,2395,2395,1322
|
|
20240109,144000,565419845,2395,2395,2395,2395,197
|
|
20240109,143900,564948030,2395,2395,2395,2395,314
|
|
20240109,143800,564196000,2395,2395,2395,2395,1
|
|
20240109,143700,564193605,2400,2400,2400,2400,0
|
|
20240109,143600,564193605,2400,2400,2400,2400,5
|
|
20240109,143500,564181605,2400,2400,2400,2400,0
|
|
20240109,143400,564181605,2400,2400,2400,2400,416
|
|
20240109,143300,563183205,2400,2400,2400,2400,1
|
|
20240109,143200,563180805,2395,2395,2395,2395,939
|
|
20240109,143100,560931900,2400,2400,2400,2400,1
|
|
20240109,143000,560929500,2395,2395,2395,2395,1607
|
|
20240109,142900,557080735,2395,2395,2395,2395,0
|
|
20240109,142800,557080735,2395,2395,2395,2395,0
|
|
20240109,142700,557080735,2395,2395,2395,2395,150
|
|
20240109,142600,556721485,2395,2395,2395,2395,0
|
|
20240109,142500,556721485,2395,2395,2395,2395,1
|
|
20240109,142400,556719090,2395,2395,2395,2395,81
|
|
20240109,142300,556525095,2395,2390,2395,2390,18
|
|
20240109,142200,556482060,2395,2395,2395,2395,0
|
|
20240109,142100,556482060,2395,2395,2395,2395,0
|
|
20240109,142000,556482060,2395,2395,2395,2395,0
|
|
20240109,141900,556482060,2395,2395,2395,2395,50
|
|
20240109,141800,556362310,2395,2395,2395,2395,1
|
|
20240109,141700,556359915,2400,2400,2400,2400,1
|
|
20240109,141600,556357515,2400,2390,2400,2390,1002
|
|
20240109,141500,553962715,2395,2395,2395,2395,115
|
|
20240109,141400,553687290,2395,2395,2395,2395,261
|
|
20240109,141300,553062195,2400,2400,2400,2400,90
|
|
20240109,141200,552846195,2400,2400,2400,2400,0
|
|
20240109,141100,552846195,2400,2400,2400,2400,200
|
|
20240109,141000,552366195,2400,2400,2400,2400,417
|
|
20240109,140900,551365395,2400,2400,2400,2400,1
|
|
20240109,140800,551362995,2395,2395,2395,2395,0
|
|
20240109,140700,551362995,2395,2395,2395,2395,51
|
|
20240109,140600,551240850,2400,2395,2400,2395,2255
|
|
20240109,140500,545840120,2400,2400,2400,2400,0
|
|
20240109,140400,545840120,2400,2400,2400,2400,0
|
|
20240109,140300,545840120,2400,2400,2400,2400,0
|
|
20240109,140200,545840120,2400,2400,2400,2400,0
|
|
20240109,140100,545840120,2400,2400,2400,2400,1
|
|
20240109,140000,545837720,2400,2400,2400,2400,0
|
|
20240109,135900,545837720,2400,2400,2400,2400,0
|
|
20240109,135800,545837720,2400,2400,2400,2400,0
|
|
20240109,135700,545837720,2400,2400,2400,2400,0
|
|
20240109,135600,545837720,2400,2395,2400,2395,438
|
|
20240109,135500,544788705,2395,2395,2400,2395,4668
|
|
20240109,135400,533608830,2395,2395,2395,2395,0
|
|
20240109,135300,533608830,2395,2395,2395,2395,0
|
|
20240109,135200,533608830,2395,2395,2395,2395,0
|
|
20240109,135100,533608830,2395,2395,2395,2395,0
|
|
20240109,135000,533608830,2395,2400,2400,2395,220
|
|
20240109,134900,533080930,2400,2400,2400,2400,500
|
|
20240109,134800,531880930,2400,2400,2400,2400,1100
|
|
20240109,134700,529240930,2400,2400,2400,2400,0
|
|
20240109,134600,529240930,2400,2400,2400,2400,0
|
|
20240109,134500,529240930,2400,2400,2400,2400,0
|
|
20240109,134400,529240930,2400,2400,2400,2400,96
|
|
20240109,134300,529010530,2405,2405,2405,2405,1
|
|
20240109,134200,529008125,2395,2395,2395,2395,84
|
|
20240109,134100,528806945,2410,2410,2410,2410,1
|
|
20240109,134000,528804535,2395,2395,2395,2395,500
|
|
20240109,133900,527607035,2395,2395,2395,2395,0
|
|
20240109,133800,527607035,2395,2395,2395,2395,0
|
|
20240109,133700,527607035,2395,2395,2395,2395,10031
|
|
20240109,133600,503582790,2395,2400,2400,2395,2139
|
|
20240109,133500,498449385,2410,2410,2410,2400,52
|
|
20240109,133400,498324565,2400,2400,2400,2400,0
|
|
20240109,133300,498324565,2400,2400,2400,2400,0
|
|
20240109,133200,498324565,2400,2400,2400,2400,0
|
|
20240109,133100,498324565,2400,2400,2400,2400,6488
|
|
20240109,133000,482753365,2410,2410,2410,2410,0
|
|
20240109,132900,482753365,2410,2410,2410,2410,2
|
|
20240109,132800,482748545,2410,2410,2410,2410,2
|
|
20240109,132700,482743725,2410,2410,2410,2410,50
|
|
20240109,132600,482623225,2410,2410,2410,2410,53
|
|
20240109,132500,482495495,2405,2405,2405,2405,0
|
|
20240109,132400,482495495,2405,2405,2405,2405,3662
|
|
20240109,132300,473688385,2410,2410,2410,2410,141
|
|
20240109,132200,473348575,2410,2410,2410,2410,0
|
|
20240109,132100,473348575,2410,2410,2410,2410,0
|
|
20240109,132000,473348575,2410,2410,2410,2410,0
|
|
20240109,131900,473348575,2410,2410,2410,2410,1
|
|
20240109,131800,473346165,2405,2405,2405,2405,0
|
|
20240109,131700,473346165,2405,2405,2410,2405,623
|
|
20240109,131600,471846350,2405,2410,2410,2400,9
|
|
20240109,131500,471824700,2410,2410,2410,2410,11
|
|
20240109,131400,471798190,2410,2410,2410,2410,0
|
|
20240109,131300,471798190,2410,2410,2410,2410,465
|
|
20240109,131200,470677540,2410,2410,2410,2410,1
|
|
20240109,131100,470675130,2415,2415,2415,2415,0
|
|
20240109,131000,470675130,2415,2415,2415,2415,0
|
|
20240109,130900,470675130,2415,2405,2415,2405,1089
|
|
20240109,130800,468056075,2405,2405,2405,2405,0
|
|
20240109,130700,468056075,2405,2405,2405,2405,80
|
|
20240109,130600,467863675,2415,2415,2415,2415,0
|
|
20240109,130500,467863675,2415,2415,2415,2415,0
|
|
20240109,130400,467863675,2415,2415,2415,2415,1
|
|
20240109,130300,467861260,2405,2405,2405,2405,457
|
|
20240109,130200,466762175,2405,2405,2405,2405,1601
|
|
20240109,130100,462911770,2405,2405,2405,2405,24536
|
|
20240109,130000,403902690,2405,2405,2405,2405,45
|
|
20240109,125900,403794465,2415,2410,2415,2410,67
|
|
20240109,125800,403632985,2410,2410,2410,2410,0
|
|
20240109,125700,403632985,2410,2410,2410,2410,0
|
|
20240109,125600,403632985,2410,2410,2410,2410,14059
|
|
20240109,125500,369750795,2405,2405,2405,2405,3
|
|
20240109,125400,369743580,2410,2410,2410,2410,100
|
|
20240109,125300,369502580,2405,2405,2405,2405,42
|
|
20240109,125200,369401570,2410,2415,2415,2410,515
|
|
20240109,125100,368157850,2415,2415,2415,2415,171
|
|
20240109,125000,367744885,2415,2415,2415,2415,171
|
|
20240109,124900,367331920,2415,2415,2415,2415,0
|
|
20240109,124800,367331920,2415,2415,2415,2415,0
|
|
20240109,124700,367331920,2415,2415,2415,2415,600
|
|
20240109,124600,365882920,2415,2415,2415,2415,100
|
|
20240109,124500,365641420,2415,2415,2415,2415,0
|
|
20240109,124400,365641420,2415,2415,2415,2415,11
|
|
20240109,124300,365614855,2405,2410,2410,2405,12020
|
|
20240109,124200,336646755,2410,2415,2415,2410,682
|
|
20240109,124100,335002080,2415,2415,2415,2415,0
|
|
20240109,124000,335002080,2415,2415,2415,2415,0
|
|
20240109,123900,335002080,2415,2415,2415,2415,3
|
|
20240109,123800,334994835,2410,2410,2410,2410,0
|
|
20240109,123700,334994835,2410,2410,2410,2410,0
|
|
20240109,123600,334994835,2410,2415,2415,2410,3710
|
|
20240109,123500,326035360,2415,2415,2415,2415,0
|
|
20240109,123400,326035360,2415,2415,2415,2415,11
|
|
20240109,123300,326008795,2410,2415,2415,2410,233
|
|
20240109,123200,325446915,2420,2420,2420,2420,0
|
|
20240109,123100,325446915,2420,2420,2420,2420,1
|
|
20240109,123000,325444495,2415,2415,2415,2415,0
|
|
20240109,122900,325444495,2415,2415,2415,2415,0
|
|
20240109,122800,325444495,2415,2415,2415,2415,10
|
|
20240109,122700,325420345,2420,2420,2420,2420,0
|
|
20240109,122600,325420345,2420,2415,2420,2415,30
|
|
20240109,122500,325347870,2420,2415,2420,2415,500
|
|
20240109,122400,324138115,2420,2420,2420,2420,0
|
|
20240109,122300,324138115,2420,2420,2420,2420,0
|
|
20240109,122200,324138115,2420,2420,2420,2420,0
|
|
20240109,122100,324138115,2420,2420,2420,2420,0
|
|
20240109,122000,324138115,2420,2420,2420,2420,0
|
|
20240109,121900,324138115,2420,2420,2420,2420,1
|
|
20240109,121800,324135695,2420,2410,2420,2410,12
|
|
20240109,121700,324106755,2410,2420,2420,2410,220
|
|
20240109,121600,323576505,2420,2420,2420,2420,100
|
|
20240109,121500,323334505,2420,2420,2420,2420,52
|
|
20240109,121400,323208665,2420,2420,2420,2410,44
|
|
20240109,121300,323102585,2420,2415,2420,2415,805
|
|
20240109,121200,321158485,2415,2415,2415,2415,484
|
|
20240109,121100,319989625,2420,2420,2420,2420,8
|
|
20240109,121000,319970265,2415,2415,2415,2415,66
|
|
20240109,120900,319810875,2415,2415,2415,2415,13
|
|
20240109,120800,319779480,2415,2415,2415,2415,0
|
|
20240109,120700,319779480,2415,2415,2415,2415,111
|
|
20240109,120600,319511415,2420,2415,2420,2415,21
|
|
20240109,120500,319460695,2415,2415,2415,2415,61
|
|
20240109,120400,319313380,2420,2420,2420,2420,1
|
|
20240109,120300,319310960,2415,2415,2415,2415,5
|
|
20240109,120200,319298885,2415,2415,2420,2415,33
|
|
20240109,120100,319219185,2420,2420,2420,2420,2
|
|
20240109,120000,319214345,2420,2420,2420,2420,2
|
|
20240109,115900,319209505,2420,2415,2420,2415,1208
|
|
20240109,115800,316291685,2415,2415,2415,2415,1847
|
|
20240109,115700,311831180,2420,2420,2420,2420,0
|
|
20240109,115600,311831180,2420,2420,2420,2420,2
|
|
20240109,115500,311826340,2420,2420,2420,2415,253
|
|
20240109,115400,311215280,2420,2420,2420,2420,3
|
|
20240109,115300,311208020,2420,2420,2420,2420,14
|
|
20240109,115200,311174140,2420,2415,2420,2415,119
|
|
20240109,115100,310886750,2415,2415,2415,2415,4129
|
|
20240109,115000,300915215,2415,2415,2415,2415,300
|
|
20240109,114900,300190715,2415,2420,2420,2415,2674
|
|
20240109,114800,293719735,2420,2420,2420,2420,100
|
|
20240109,114700,293477735,2420,2420,2420,2420,0
|
|
20240109,114600,293477735,2420,2420,2420,2420,0
|
|
20240109,114500,293477735,2420,2420,2420,2420,0
|
|
20240109,114400,293477735,2420,2420,2420,2415,161
|
|
20240109,114300,293088865,2420,2420,2420,2420,0
|
|
20240109,114200,293088865,2420,2420,2420,2420,0
|
|
20240109,114100,293088865,2420,2415,2420,2415,101
|
|
20240109,114000,292844945,2420,2420,2420,2420,1300
|
|
20240109,113900,289698945,2420,2420,2420,2420,0
|
|
20240109,113800,289698945,2420,2420,2420,2420,0
|
|
20240109,113700,289698945,2420,2420,2420,2420,6
|
|
20240109,113600,289684425,2415,2415,2415,2415,0
|
|
20240109,113500,289684425,2415,2415,2415,2415,204
|
|
20240109,113400,289191765,2420,2420,2420,2420,500
|
|
20240109,113300,287981765,2415,2415,2415,2415,7542
|
|
20240109,113200,269767835,2415,2415,2415,2415,10000
|
|
20240109,113100,245617835,2415,2415,2415,2415,0
|
|
20240109,113000,245617835,2415,2415,2415,2415,0
|
|
20240109,112900,245617835,2415,2415,2415,2415,0
|
|
20240109,112800,245617835,2415,2410,2415,2410,676
|
|
20240109,112700,243985415,2415,2415,2415,2410,28
|
|
20240109,112600,243917925,2410,2410,2410,2410,60
|
|
20240109,112500,243773325,2410,2410,2410,2410,5500
|
|
20240109,112400,230518325,2405,2405,2405,2405,0
|
|
20240109,112300,230518325,2405,2405,2405,2405,1
|
|
20240109,112200,230515920,2405,2405,2405,2405,0
|
|
20240109,112100,230515920,2405,2405,2405,2405,935
|
|
20240109,112000,228267245,2405,2405,2405,2405,396
|
|
20240109,111900,227314865,2405,2405,2405,2405,0
|
|
20240109,111800,227314865,2405,2405,2405,2405,0
|
|
20240109,111700,227314865,2405,2405,2405,2405,0
|
|
20240109,111600,227314865,2405,2405,2405,2405,0
|
|
20240109,111500,227314865,2405,2405,2405,2405,0
|
|
20240109,111400,227314865,2405,2405,2405,2405,10
|
|
20240109,111300,227290815,2405,2405,2405,2405,0
|
|
20240109,111200,227290815,2405,2405,2405,2405,209
|
|
20240109,111100,226788170,2405,2405,2405,2405,0
|
|
20240109,111000,226788170,2405,2405,2405,2405,0
|
|
20240109,110900,226788170,2405,2405,2405,2405,44
|
|
20240109,110800,226682350,2405,2410,2410,2405,1001
|
|
20240109,110700,224274940,2405,2405,2405,2405,0
|
|
20240109,110600,224274940,2405,2405,2405,2405,2006
|
|
20240109,110500,219450510,2405,2405,2405,2405,0
|
|
20240109,110400,219450510,2405,2405,2405,2405,58
|
|
20240109,110300,219311020,2405,2405,2405,2405,0
|
|
20240109,110200,219311020,2405,2405,2405,2405,0
|
|
20240109,110100,219311020,2405,2405,2405,2405,0
|
|
20240109,110000,219311020,2405,2405,2405,2405,20
|
|
20240109,105900,219262920,2410,2410,2410,2410,0
|
|
20240109,105800,219262920,2410,2410,2410,2410,0
|
|
20240109,105700,219262920,2410,2410,2410,2410,5
|
|
20240109,105600,219250870,2405,2405,2405,2405,8
|
|
20240109,105500,219231630,2410,2410,2410,2410,0
|
|
20240109,105400,219231630,2410,2410,2410,2410,0
|
|
20240109,105300,219231630,2410,2410,2410,2410,0
|
|
20240109,105200,219231630,2410,2410,2410,2410,0
|
|
20240109,105100,219231630,2410,2410,2410,2410,0
|
|
20240109,105000,219231630,2410,2410,2410,2410,0
|
|
20240109,104900,219231630,2410,2410,2410,2410,1680
|
|
20240109,104800,215182830,2405,2405,2405,2405,0
|
|
20240109,104700,215182830,2405,2410,2410,2405,51
|
|
20240109,104600,215059925,2405,2405,2405,2405,0
|
|
20240109,104500,215059925,2405,2405,2405,2405,400
|
|
20240109,104400,214097925,2405,2410,2410,2405,546
|
|
20240109,104300,212784790,2405,2405,2405,2405,0
|
|
20240109,104200,212784790,2405,2405,2405,2405,0
|
|
20240109,104100,212784790,2405,2410,2410,2405,3020
|
|
20240109,104000,205521590,2405,2410,2410,2405,2580
|
|
20240109,103900,199316650,2405,2405,2405,2405,542
|
|
20240109,103800,198013140,2405,2405,2405,2405,4500
|
|
20240109,103700,187190640,2410,2410,2410,2410,2056
|
|
20240109,103600,182235680,2410,2410,2410,2410,415
|
|
20240109,103500,181235530,2410,2410,2410,2410,0
|
|
20240109,103400,181235530,2410,2410,2410,2410,63
|
|
20240109,103300,181083700,2410,2410,2410,2410,100
|
|
20240109,103200,180842700,2410,2410,2410,2410,815
|
|
20240109,103100,178878550,2405,2405,2405,2405,0
|
|
20240109,103000,178878550,2405,2405,2405,2405,0
|
|
20240109,102900,178878550,2405,2405,2405,2405,0
|
|
20240109,102800,178878550,2405,2405,2405,2405,0
|
|
20240109,102700,178878550,2405,2405,2405,2405,1296
|
|
20240109,102600,175761670,2410,2410,2410,2410,0
|
|
20240109,102500,175761670,2410,2410,2410,2410,0
|
|
20240109,102400,175761670,2410,2410,2410,2410,936
|
|
20240109,102300,173505910,2410,2410,2410,2410,20
|
|
20240109,102200,173457710,2405,2405,2405,2405,10
|
|
20240109,102100,173433660,2405,2410,2410,2405,754
|
|
20240109,102000,171616540,2410,2410,2410,2410,20
|
|
20240109,101900,171568340,2410,2410,2410,2410,100
|
|
20240109,101800,171327340,2410,2410,2410,2410,496
|
|
20240109,101700,170131980,2410,2410,2410,2410,195
|
|
20240109,101600,169662030,2410,2410,2410,2410,410
|
|
20240109,101500,168673930,2410,2410,2410,2410,0
|
|
20240109,101400,168673930,2410,2410,2410,2410,24
|
|
20240109,101300,168616090,2405,2410,2410,2405,968
|
|
20240109,101200,166283360,2410,2410,2410,2410,0
|
|
20240109,101100,166283360,2410,2410,2410,2410,200
|
|
20240109,101000,165801360,2410,2410,2410,2410,0
|
|
20240109,100900,165801360,2410,2410,2410,2410,0
|
|
20240109,100800,165801360,2410,2410,2410,2410,259
|
|
20240109,100700,165177170,2410,2410,2410,2410,0
|
|
20240109,100600,165177170,2410,2410,2410,2410,209
|
|
20240109,100500,164673480,2410,2410,2410,2410,0
|
|
20240109,100400,164673480,2410,2410,2410,2410,1677
|
|
20240109,100300,160631910,2410,2410,2410,2410,0
|
|
20240109,100200,160631910,2410,2415,2415,2410,801
|
|
20240109,100100,158701495,2415,2415,2415,2415,0
|
|
20240109,100000,158701495,2415,2420,2420,2415,1736
|
|
20240109,095900,154508555,2415,2410,2415,2410,3125
|
|
20240109,095800,146965460,2410,2410,2410,2410,0
|
|
20240109,095700,146965460,2410,2410,2410,2410,117
|
|
20240109,095600,146683490,2410,2405,2410,2405,1200
|
|
20240109,095500,143792490,2405,2405,2405,2405,0
|
|
20240109,095400,143792490,2405,2405,2405,2405,0
|
|
20240109,095300,143792490,2405,2405,2405,2405,300
|
|
20240109,095200,143070990,2410,2410,2410,2410,0
|
|
20240109,095100,143070990,2410,2410,2410,2410,150
|
|
20240109,095000,142709490,2410,2410,2410,2410,97
|
|
20240109,094900,142475720,2410,2410,2410,2410,1150
|
|
20240109,094800,139704220,2415,2415,2415,2415,5
|
|
20240109,094700,139692145,2410,2410,2410,2410,200
|
|
20240109,094600,139210145,2410,2410,2410,2410,1
|
|
20240109,094500,139207735,2410,2410,2410,2410,1
|
|
20240109,094400,139205325,2410,2415,2415,2410,287
|
|
20240109,094300,138512970,2415,2405,2415,2405,60
|
|
20240109,094200,138368470,2405,2405,2405,2405,0
|
|
20240109,094100,138368470,2405,2405,2405,2405,75
|
|
20240109,094000,138188095,2405,2405,2405,2405,0
|
|
20240109,093900,138188095,2405,2410,2410,2405,642
|
|
20240109,093800,136642770,2410,2420,2420,2410,41
|
|
20240109,093700,136543950,2415,2410,2415,2410,301
|
|
20240109,093600,135817065,2415,2415,2415,2410,1441
|
|
20240109,093500,132339950,2415,2410,2415,2410,98
|
|
20240109,093400,132103750,2415,2415,2415,2410,66
|
|
20240109,093300,131944665,2415,2415,2415,2415,406
|
|
20240109,093200,130964175,2415,2415,2415,2415,5
|
|
20240109,093100,130952100,2415,2415,2415,2405,127
|
|
20240109,093000,130646300,2410,2410,2415,2410,172
|
|
20240109,092900,130231775,2410,2410,2410,2410,10
|
|
20240109,092800,130207675,2415,2415,2415,2415,1
|
|
20240109,092700,130205260,2410,2410,2410,2410,50
|
|
20240109,092600,130084760,2410,2410,2410,2410,11
|
|
20240109,092500,130058250,2405,2405,2405,2405,0
|
|
20240109,092400,130058250,2405,2405,2405,2405,200
|
|
20240109,092300,129577250,2410,2410,2410,2410,0
|
|
20240109,092200,129577250,2410,2405,2410,2405,965
|
|
20240109,092100,127251695,2410,2420,2420,2410,169
|
|
20240109,092000,126844375,2420,2420,2420,2420,20
|
|
20240109,091900,126795975,2410,2415,2420,2410,1307
|
|
20240109,091800,123637075,2415,2415,2425,2415,1539
|
|
20240109,091700,119911630,2420,2415,2420,2415,208
|
|
20240109,091600,119408275,2420,2420,2425,2415,1142
|
|
20240109,091500,116646140,2425,2415,2430,2415,20656
|
|
20240109,091400,66584270,2420,2415,2420,2415,9054
|
|
20240109,091300,44718825,2410,2410,2410,2410,1953
|
|
20240109,091200,40012095,2405,2405,2405,2405,2510
|
|
20240109,091100,33975545,2405,2405,2405,2405,150
|
|
20240109,091000,33614795,2405,2405,2410,2405,2988
|
|
20240109,090900,26424755,2410,2405,2410,2405,21
|
|
20240109,090800,26374245,2410,2405,2410,2405,785
|
|
20240109,090700,24482810,2405,2405,2405,2405,708
|
|
20240109,090600,22780070,2405,2405,2405,2405,1200
|
|
20240109,090500,19894070,2405,2410,2410,2405,275
|
|
20240109,090400,19232645,2405,2405,2405,2405,7
|
|
20240109,090300,19215810,2405,2405,2405,2405,2
|
|
20240109,090200,19211000,2405,2415,2415,2405,315
|
|
20240109,090100,18453375,2410,2410,2415,2410,800
|
|
20240109,090000,16523375,2415,2395,2415,2395,6897
|