657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195400,9693250,2485,2485,2485,2485,167
|
|
20240112,195300,9693250,2485,2485,2485,2485,0
|
|
20240112,195200,9693250,2485,2485,2485,2485,0
|
|
20240112,195100,9693250,2485,2485,2485,2485,0
|
|
20240112,195000,9693250,2485,2485,2485,2485,0
|
|
20240112,194900,9693250,2485,2485,2485,2485,0
|
|
20240112,194800,9693250,2485,2485,2485,2485,0
|
|
20240112,194700,9693250,2485,2485,2485,2485,0
|
|
20240112,194600,9693250,2485,2485,2485,2485,0
|
|
20240112,194500,9693250,2485,2485,2485,2485,0
|
|
20240112,194400,9693250,2485,2485,2485,2485,0
|
|
20240112,194300,9693250,2485,2485,2485,2485,0
|
|
20240112,194200,9693250,2485,2485,2485,2485,0
|
|
20240112,194100,9693250,2485,2485,2485,2485,0
|
|
20240112,194000,9693250,2485,2485,2485,2485,0
|
|
20240112,193900,9693250,2485,2485,2485,2485,0
|
|
20240112,193800,9693250,2485,2485,2485,2485,0
|
|
20240112,193700,9693250,2485,2485,2485,2485,0
|
|
20240112,193600,9693250,2485,2485,2485,2485,0
|
|
20240112,193500,9693250,2485,2485,2485,2485,0
|
|
20240112,193400,9693250,2485,2485,2485,2485,0
|
|
20240112,193300,9693250,2485,2485,2485,2485,0
|
|
20240112,193200,9693250,2485,2485,2485,2485,0
|
|
20240112,193100,9693250,2485,2485,2485,2485,0
|
|
20240112,193000,9693250,2485,2485,2485,2485,0
|
|
20240112,192900,9693250,2485,2485,2485,2485,0
|
|
20240112,192800,9693250,2485,2485,2485,2485,0
|
|
20240112,192700,9693250,2485,2485,2485,2485,0
|
|
20240112,192600,9693250,2485,2485,2485,2485,0
|
|
20240112,192500,9693250,2485,2485,2485,2485,0
|
|
20240112,192400,9693250,2485,2485,2485,2485,167
|
|
20240112,192300,9693250,2485,2485,2485,2485,0
|
|
20240112,192200,9693250,2485,2485,2485,2485,0
|
|
20240112,192100,9693250,2485,2485,2485,2485,0
|
|
20240112,192000,9693250,2485,2485,2485,2485,0
|
|
20240112,191900,9693250,2485,2485,2485,2485,0
|
|
20240112,191800,9693250,2485,2485,2485,2485,0
|
|
20240112,191700,9693250,2485,2485,2485,2485,0
|
|
20240112,191600,9693250,2485,2485,2485,2485,0
|
|
20240112,191500,9693250,2485,2485,2485,2485,0
|
|
20240112,191400,9693250,2485,2485,2485,2485,0
|
|
20240112,191300,9693250,2485,2485,2485,2485,0
|
|
20240112,191200,9693250,2485,2485,2485,2485,0
|
|
20240112,191100,9693250,2485,2485,2485,2485,0
|
|
20240112,191000,9693250,2485,2485,2485,2485,0
|
|
20240112,190900,9693250,2485,2485,2485,2485,0
|
|
20240112,190800,9693250,2485,2485,2485,2485,0
|
|
20240112,190700,9693250,2485,2485,2485,2485,0
|
|
20240112,190600,9693250,2485,2485,2485,2485,0
|
|
20240112,190500,9693250,2485,2485,2485,2485,0
|
|
20240112,190400,9693250,2485,2485,2485,2485,0
|
|
20240112,190300,9693250,2485,2485,2485,2485,0
|
|
20240112,190200,9693250,2485,2485,2485,2485,0
|
|
20240112,190100,9693250,2485,2485,2485,2485,0
|
|
20240112,190000,9693250,2485,2485,2485,2485,0
|
|
20240112,185900,9693250,2485,2485,2485,2485,0
|
|
20240112,185800,9693250,2485,2485,2485,2485,0
|
|
20240112,185700,9693250,2485,2485,2485,2485,0
|
|
20240112,185600,9693250,2485,2485,2485,2485,0
|
|
20240112,185500,9693250,2485,2485,2485,2485,0
|
|
20240112,185400,9693250,2485,2485,2485,2485,167
|
|
20240112,185300,9693250,2485,2485,2485,2485,0
|
|
20240112,185200,9693250,2485,2485,2485,2485,0
|
|
20240112,185100,9693250,2485,2485,2485,2485,0
|
|
20240112,185000,9693250,2485,2485,2485,2485,0
|
|
20240112,184900,9693250,2485,2485,2485,2485,0
|
|
20240112,184800,9693250,2485,2485,2485,2485,0
|
|
20240112,184700,9693250,2485,2485,2485,2485,0
|
|
20240112,184600,9693250,2485,2485,2485,2485,0
|
|
20240112,184500,9693250,2485,2485,2485,2485,0
|
|
20240112,184400,9693250,2485,2485,2485,2485,0
|
|
20240112,184300,9693250,2485,2485,2485,2485,0
|
|
20240112,184200,9693250,2485,2485,2485,2485,0
|
|
20240112,184100,9693250,2485,2485,2485,2485,0
|
|
20240112,184000,9693250,2485,2485,2485,2485,0
|
|
20240112,183900,9693250,2485,2485,2485,2485,0
|
|
20240112,183800,9693250,2485,2485,2485,2485,0
|
|
20240112,183700,9693250,2485,2485,2485,2485,0
|
|
20240112,183600,9693250,2485,2485,2485,2485,0
|
|
20240112,183500,9693250,2485,2485,2485,2485,0
|
|
20240112,183400,9693250,2485,2485,2485,2485,0
|
|
20240112,183300,9693250,2485,2485,2485,2485,0
|
|
20240112,183200,9693250,2485,2485,2485,2485,0
|
|
20240112,183100,9693250,2485,2485,2485,2485,0
|
|
20240112,183000,9693250,2485,2485,2485,2485,0
|
|
20240112,182900,9693250,2485,2485,2485,2485,0
|
|
20240112,182800,9693250,2485,2485,2485,2485,0
|
|
20240112,182700,9693250,2485,2485,2485,2485,0
|
|
20240112,182600,9693250,2485,2485,2485,2485,0
|
|
20240112,182500,9693250,2485,2485,2485,2485,0
|
|
20240112,182400,9693250,2485,2485,2485,2485,167
|
|
20240112,182300,9693250,2485,2485,2485,2485,0
|
|
20240112,182200,9693250,2485,2485,2485,2485,0
|
|
20240112,182100,9693250,2485,2485,2485,2485,0
|
|
20240112,182000,9693250,2485,2485,2485,2485,0
|
|
20240112,181900,9693250,2485,2485,2485,2485,0
|
|
20240112,181800,9693250,2485,2485,2485,2485,0
|
|
20240112,181700,9693250,2485,2485,2485,2485,0
|
|
20240112,181600,9693250,2485,2485,2485,2485,0
|
|
20240112,181500,9693250,2485,2485,2485,2485,0
|
|
20240112,181400,9693250,2485,2485,2485,2485,0
|
|
20240112,181300,9693250,2485,2485,2485,2485,0
|
|
20240112,181200,9693250,2485,2485,2485,2485,0
|
|
20240112,181100,9693250,2485,2485,2485,2485,0
|
|
20240112,181000,9693250,2485,2485,2485,2485,0
|
|
20240112,180900,9693250,2485,2485,2485,2485,0
|
|
20240112,180800,9693250,2485,2485,2485,2485,0
|
|
20240112,180700,9693250,2485,2485,2485,2485,0
|
|
20240112,180600,9693250,2485,2485,2485,2485,0
|
|
20240112,180500,9693250,2485,2485,2485,2485,0
|
|
20240112,180400,9693250,2485,2485,2485,2485,0
|
|
20240112,180300,9693250,2485,2485,2485,2485,0
|
|
20240112,180200,9693250,2485,2485,2485,2485,0
|
|
20240112,180100,9693250,2485,2485,2485,2485,0
|
|
20240112,180000,9693250,2485,2485,2485,2485,0
|
|
20240112,175900,9693250,2485,2485,2485,2485,0
|
|
20240112,175800,9693250,2485,2485,2485,2485,0
|
|
20240112,175700,9693250,2485,2485,2485,2485,0
|
|
20240112,175600,9693250,2485,2485,2485,2485,0
|
|
20240112,175500,9693250,2485,2485,2485,2485,0
|
|
20240112,175400,9693250,2485,2485,2485,2485,167
|
|
20240112,175300,9693250,2485,2485,2485,2485,0
|
|
20240112,175200,9693250,2485,2485,2485,2485,0
|
|
20240112,175100,9693250,2485,2485,2485,2485,0
|
|
20240112,175000,9693250,2485,2485,2485,2485,0
|
|
20240112,174900,9693250,2485,2485,2485,2485,0
|
|
20240112,174800,9693250,2485,2485,2485,2485,0
|
|
20240112,174700,9693250,2485,2485,2485,2485,0
|
|
20240112,174600,9693250,2485,2485,2485,2485,0
|
|
20240112,174500,9693250,2485,2485,2485,2485,0
|
|
20240112,174400,9693250,2485,2485,2485,2485,0
|
|
20240112,174300,9693250,2485,2485,2485,2485,0
|
|
20240112,174200,9693250,2485,2485,2485,2485,0
|
|
20240112,174100,9693250,2485,2485,2485,2485,0
|
|
20240112,174000,9693250,2485,2485,2485,2485,0
|
|
20240112,173900,9693250,2485,2485,2485,2485,0
|
|
20240112,173800,9693250,2485,2485,2485,2485,0
|
|
20240112,173700,9693250,2485,2485,2485,2485,0
|
|
20240112,173600,9693250,2485,2485,2485,2485,0
|
|
20240112,173500,9693250,2485,2485,2485,2485,0
|
|
20240112,173400,9693250,2485,2485,2485,2485,0
|
|
20240112,173300,9693250,2485,2485,2485,2485,0
|
|
20240112,173200,9693250,2485,2485,2485,2485,0
|
|
20240112,173100,9693250,2485,2485,2485,2485,0
|
|
20240112,173000,9693250,2485,2485,2485,2485,0
|
|
20240112,172900,9693250,2485,2485,2485,2485,0
|
|
20240112,172800,9693250,2485,2485,2485,2485,0
|
|
20240112,172700,9693250,2485,2485,2485,2485,0
|
|
20240112,172600,9693250,2485,2485,2485,2485,0
|
|
20240112,172500,9693250,2485,2485,2485,2485,0
|
|
20240112,172400,9693250,2485,2485,2485,2485,167
|
|
20240112,172300,9693250,2485,2485,2485,2485,0
|
|
20240112,172200,9693250,2485,2485,2485,2485,0
|
|
20240112,172100,9693250,2485,2485,2485,2485,0
|
|
20240112,172000,9693250,2485,2485,2485,2485,0
|
|
20240112,171900,9693250,2485,2485,2485,2485,0
|
|
20240112,171800,9693250,2485,2485,2485,2485,0
|
|
20240112,171700,9693250,2485,2485,2485,2485,0
|
|
20240112,171600,9693250,2485,2485,2485,2485,0
|
|
20240112,171500,9693250,2485,2485,2485,2485,0
|
|
20240112,171400,9693250,2485,2485,2485,2485,0
|
|
20240112,171300,9693250,2485,2485,2485,2485,0
|
|
20240112,171200,9693250,2485,2485,2485,2485,0
|
|
20240112,171100,9693250,2485,2485,2485,2485,0
|
|
20240112,171000,9693250,2485,2485,2485,2485,0
|
|
20240112,170900,9693250,2485,2485,2485,2485,0
|
|
20240112,170800,9693250,2485,2485,2485,2485,0
|
|
20240112,170700,9693250,2485,2485,2485,2485,0
|
|
20240112,170600,9693250,2485,2485,2485,2485,0
|
|
20240112,170500,9693250,2485,2485,2485,2485,0
|
|
20240112,170400,9693250,2485,2485,2485,2485,0
|
|
20240112,170300,9693250,2485,2485,2485,2485,0
|
|
20240112,170200,9693250,2485,2485,2485,2485,0
|
|
20240112,170100,9693250,2485,2485,2485,2485,0
|
|
20240112,170000,9693250,2485,2485,2485,2485,0
|
|
20240112,165900,9693250,2485,2485,2485,2485,0
|
|
20240112,165800,9693250,2485,2485,2485,2485,0
|
|
20240112,165700,9693250,2485,2485,2485,2485,0
|
|
20240112,165600,9693250,2485,2485,2485,2485,0
|
|
20240112,165500,9693250,2485,2485,2485,2485,0
|
|
20240112,165400,9693250,2485,2485,2485,2485,167
|
|
20240112,165300,9693250,2485,2485,2485,2485,0
|
|
20240112,165200,9693250,2485,2485,2485,2485,0
|
|
20240112,165100,9693250,2485,2485,2485,2485,0
|
|
20240112,165000,9693250,2485,2485,2485,2485,0
|
|
20240112,164900,9693250,2485,2485,2485,2485,0
|
|
20240112,164800,9693250,2485,2485,2485,2485,0
|
|
20240112,164700,9693250,2485,2485,2485,2485,0
|
|
20240112,164600,9693250,2485,2485,2485,2485,0
|
|
20240112,164500,9693250,2485,2485,2485,2485,0
|
|
20240112,164400,9693250,2485,2485,2485,2485,0
|
|
20240112,164300,9693250,2485,2485,2485,2485,0
|
|
20240112,164200,9693250,2485,2485,2485,2485,0
|
|
20240112,164100,9693250,2485,2485,2485,2485,0
|
|
20240112,164000,9693250,2485,2485,2485,2485,0
|
|
20240112,163900,9693250,2485,2485,2485,2485,0
|
|
20240112,163800,9693250,2485,2485,2485,2485,0
|
|
20240112,163700,9693250,2485,2485,2485,2485,0
|
|
20240112,163600,9693250,2485,2485,2485,2485,0
|
|
20240112,163500,9693250,2485,2485,2485,2485,0
|
|
20240112,163400,9693250,2485,2485,2485,2485,0
|
|
20240112,163300,9693250,2485,2485,2485,2485,0
|
|
20240112,163200,9693250,2485,2485,2485,2485,0
|
|
20240112,163100,9693250,2485,2485,2485,2485,0
|
|
20240112,163000,9693250,2485,2485,2485,2485,0
|
|
20240112,162900,9693250,2485,2485,2485,2485,0
|
|
20240112,162800,9693250,2485,2485,2485,2485,0
|
|
20240112,162700,9693250,2485,2485,2485,2485,0
|
|
20240112,162600,9693250,2485,2485,2485,2485,0
|
|
20240112,162500,9693250,2485,2485,2485,2485,0
|
|
20240112,162400,9693250,2485,2485,2485,2485,167
|
|
20240112,162300,9693250,2485,2485,2485,2485,0
|
|
20240112,162200,9693250,2485,2485,2485,2485,0
|
|
20240112,162100,9693250,2485,2485,2485,2485,0
|
|
20240112,162000,9693250,2485,2485,2485,2485,0
|
|
20240112,161900,9693250,2485,2485,2485,2485,0
|
|
20240112,161800,9693250,2485,2485,2485,2485,0
|
|
20240112,161700,9693250,2485,2485,2485,2485,0
|
|
20240112,161600,9693250,2485,2485,2485,2485,0
|
|
20240112,161500,9693250,2485,2485,2485,2485,0
|
|
20240112,161400,9693250,2485,2485,2485,2485,0
|
|
20240112,161300,9693250,2485,2485,2485,2485,0
|
|
20240112,161200,9693250,2485,2485,2485,2485,0
|
|
20240112,161100,9693250,2485,2485,2485,2485,0
|
|
20240112,161000,9693250,2485,2485,2485,2485,0
|
|
20240112,160900,9693250,2485,2485,2485,2485,0
|
|
20240112,160800,9693250,2485,2485,2485,2485,0
|
|
20240112,160700,9693250,2485,2485,2485,2485,0
|
|
20240112,160600,9693250,2485,2485,2485,2485,0
|
|
20240112,160500,9693250,2485,2485,2485,2485,0
|
|
20240112,160400,9693250,2485,2485,2485,2485,0
|
|
20240112,160300,9693250,2485,2485,2485,2485,0
|
|
20240112,160200,9693250,2485,2485,2485,2485,0
|
|
20240112,160100,9693250,2485,2485,2485,2485,0
|
|
20240112,160000,9693250,2485,2485,2485,2485,0
|
|
20240112,155900,9693250,2485,2485,2485,2485,0
|
|
20240112,155800,9693250,2485,2485,2485,2485,0
|
|
20240112,155700,9693250,2485,2485,2485,2485,0
|
|
20240112,155600,9693250,2485,2485,2485,2485,0
|
|
20240112,155500,9693250,2485,2485,2485,2485,0
|
|
20240112,155400,9693250,2485,2485,2485,2485,167
|
|
20240112,155300,9693250,2485,2485,2485,2485,0
|
|
20240112,155200,9693250,2485,2485,2485,2485,0
|
|
20240112,155100,9693250,2485,2485,2485,2485,0
|
|
20240112,155000,9693250,2485,2485,2485,2485,0
|
|
20240112,154900,9693250,2485,2485,2485,2485,0
|
|
20240112,154800,9693250,2485,2485,2485,2485,0
|
|
20240112,154700,9693250,2485,2485,2485,2485,0
|
|
20240112,154600,9693250,2485,2485,2485,2485,0
|
|
20240112,154500,9693250,2485,2485,2485,2485,0
|
|
20240112,154400,9693250,2485,2485,2485,2485,0
|
|
20240112,154300,9693250,2485,2485,2485,2485,0
|
|
20240112,154200,9693250,2485,2485,2485,2485,0
|
|
20240112,154100,9693250,2485,2485,2485,2485,0
|
|
20240112,154000,9693250,2485,2485,2485,2485,0
|
|
20240112,153900,9693250,2485,2485,2485,2485,0
|
|
20240112,153800,9693250,2485,2485,2485,2485,0
|
|
20240112,153700,9693250,2485,2485,2485,2485,0
|
|
20240112,153600,9693250,2485,2485,2485,2485,0
|
|
20240112,153500,9693250,2485,2485,2485,2485,0
|
|
20240112,153400,9693250,2485,2485,2485,2485,0
|
|
20240112,153300,9693250,2485,2485,2485,2485,0
|
|
20240112,153200,9693250,2485,2485,2485,2485,0
|
|
20240112,153100,9693250,2485,2485,2485,2485,0
|
|
20240112,153000,9693250,2485,2485,2485,2485,167
|
|
20240112,152900,9278255,2495,2495,2495,2495,0
|
|
20240112,152800,9278255,2495,2495,2495,2495,0
|
|
20240112,152700,9278255,2495,2495,2495,2495,0
|
|
20240112,152600,9278255,2495,2495,2495,2495,0
|
|
20240112,152500,9278255,2495,2495,2495,2495,0
|
|
20240112,152400,9278255,2495,2495,2495,2495,0
|
|
20240112,152300,9278255,2495,2495,2495,2495,0
|
|
20240112,152200,9278255,2495,2495,2495,2495,0
|
|
20240112,152100,9278255,2495,2495,2495,2495,0
|
|
20240112,152000,9278255,2495,2495,2495,2495,0
|
|
20240112,151900,9278255,2495,2495,2495,2495,0
|
|
20240112,151800,9278255,2495,2495,2495,2495,0
|
|
20240112,151700,9278255,2495,2495,2495,2495,0
|
|
20240112,151600,9278255,2495,2495,2495,2495,6
|
|
20240112,151500,9263285,2495,2495,2495,2495,0
|
|
20240112,151400,9263285,2495,2495,2495,2495,0
|
|
20240112,151300,9263285,2495,2495,2495,2495,0
|
|
20240112,151200,9263285,2495,2495,2495,2495,0
|
|
20240112,151100,9263285,2495,2495,2495,2495,0
|
|
20240112,151000,9263285,2495,2495,2495,2495,0
|
|
20240112,150900,9263285,2495,2495,2495,2495,0
|
|
20240112,150800,9263285,2495,2495,2495,2495,0
|
|
20240112,150700,9263285,2495,2495,2495,2495,2
|
|
20240112,150600,9258295,2495,2495,2495,2495,3
|
|
20240112,150500,9250810,2480,2485,2485,2480,266
|
|
20240112,150400,8591035,2495,2495,2495,2495,0
|
|
20240112,150300,8591035,2495,2495,2495,2495,0
|
|
20240112,150200,8591035,2495,2495,2495,2495,0
|
|
20240112,150100,8591035,2495,2495,2495,2495,151
|
|
20240112,150000,8214290,2495,2495,2495,2495,358
|
|
20240112,145900,7321080,2495,2495,2495,2495,1
|
|
20240112,145800,7318585,2485,2495,2495,2485,51
|
|
20240112,145700,7191350,2495,2495,2495,2495,0
|
|
20240112,145600,7191350,2495,2495,2495,2495,0
|
|
20240112,145500,7191350,2495,2495,2495,2495,0
|
|
20240112,145400,7191350,2495,2495,2495,2495,0
|
|
20240112,145300,7191350,2495,2495,2495,2495,1
|
|
20240112,145200,7188855,2480,2480,2480,2480,5
|
|
20240112,145100,7176455,2500,2500,2500,2500,0
|
|
20240112,145000,7176455,2500,2500,2500,2500,0
|
|
20240112,144900,7176455,2500,2500,2500,2500,0
|
|
20240112,144800,7176455,2500,2500,2500,2500,0
|
|
20240112,144700,7176455,2500,2500,2500,2500,0
|
|
20240112,144600,7176455,2500,2500,2500,2500,0
|
|
20240112,144500,7176455,2500,2500,2500,2500,0
|
|
20240112,144400,7176455,2500,2500,2500,2500,0
|
|
20240112,144300,7176455,2500,2500,2500,2500,0
|
|
20240112,144200,7176455,2500,2500,2500,2500,0
|
|
20240112,144100,7176455,2500,2500,2500,2500,0
|
|
20240112,144000,7176455,2500,2500,2500,2500,0
|
|
20240112,143900,7176455,2500,2500,2500,2500,0
|
|
20240112,143800,7176455,2500,2500,2500,2500,0
|
|
20240112,143700,7176455,2500,2500,2500,2500,0
|
|
20240112,143600,7176455,2500,2500,2500,2500,0
|
|
20240112,143500,7176455,2500,2500,2500,2500,0
|
|
20240112,143400,7176455,2500,2500,2500,2500,0
|
|
20240112,143300,7176455,2500,2500,2500,2500,0
|
|
20240112,143200,7176455,2500,2500,2500,2500,0
|
|
20240112,143100,7176455,2500,2480,2500,2480,20
|
|
20240112,143000,7126685,2480,2485,2485,2480,11
|
|
20240112,142900,7099355,2500,2500,2500,2500,10
|
|
20240112,142800,7074355,2500,2500,2500,2500,10
|
|
20240112,142700,7049355,2500,2500,2500,2500,0
|
|
20240112,142600,7049355,2500,2500,2500,2500,0
|
|
20240112,142500,7049355,2500,2500,2500,2500,0
|
|
20240112,142400,7049355,2500,2500,2500,2500,0
|
|
20240112,142300,7049355,2500,2500,2500,2500,0
|
|
20240112,142200,7049355,2500,2500,2500,2500,0
|
|
20240112,142100,7049355,2500,2495,2500,2495,11
|
|
20240112,142000,7021905,2495,2495,2495,2495,0
|
|
20240112,141900,7021905,2495,2495,2495,2495,1
|
|
20240112,141800,7019410,2480,2480,2480,2480,0
|
|
20240112,141700,7019410,2480,2480,2480,2480,0
|
|
20240112,141600,7019410,2480,2480,2480,2480,0
|
|
20240112,141500,7019410,2480,2485,2485,2480,20
|
|
20240112,141400,6969760,2500,2500,2500,2500,0
|
|
20240112,141300,6969760,2500,2500,2500,2500,0
|
|
20240112,141200,6969760,2500,2500,2500,2500,0
|
|
20240112,141100,6969760,2500,2500,2500,2500,0
|
|
20240112,141000,6969760,2500,2500,2500,2500,0
|
|
20240112,140900,6969760,2500,2500,2500,2500,0
|
|
20240112,140800,6969760,2500,2500,2500,2500,0
|
|
20240112,140700,6969760,2500,2500,2500,2500,0
|
|
20240112,140600,6969760,2500,2500,2500,2500,0
|
|
20240112,140500,6969760,2500,2500,2500,2500,0
|
|
20240112,140400,6969760,2500,2500,2500,2500,0
|
|
20240112,140300,6969760,2500,2495,2500,2495,7
|
|
20240112,140200,6952290,2490,2490,2490,2490,0
|
|
20240112,140100,6952290,2490,2490,2490,2490,1
|
|
20240112,140000,6949800,2485,2485,2485,2485,0
|
|
20240112,135900,6949800,2485,2485,2485,2485,0
|
|
20240112,135800,6949800,2485,2485,2485,2485,0
|
|
20240112,135700,6949800,2485,2480,2485,2480,386
|
|
20240112,135600,5992515,2480,2480,2480,2480,1
|
|
20240112,135500,5990035,2480,2485,2485,2480,15
|
|
20240112,135400,5952765,2485,2485,2485,2485,0
|
|
20240112,135300,5952765,2485,2485,2485,2485,0
|
|
20240112,135200,5952765,2485,2485,2485,2485,0
|
|
20240112,135100,5952765,2485,2485,2485,2485,1
|
|
20240112,135000,5950280,2500,2500,2500,2500,0
|
|
20240112,134900,5950280,2500,2500,2500,2500,0
|
|
20240112,134800,5950280,2500,2500,2500,2500,0
|
|
20240112,134700,5950280,2500,2500,2500,2500,0
|
|
20240112,134600,5950280,2500,2500,2500,2500,0
|
|
20240112,134500,5950280,2500,2500,2500,2500,0
|
|
20240112,134400,5950280,2500,2500,2500,2500,0
|
|
20240112,134300,5950280,2500,2500,2500,2500,0
|
|
20240112,134200,5950280,2500,2500,2500,2500,0
|
|
20240112,134100,5950280,2500,2500,2500,2500,0
|
|
20240112,134000,5950280,2500,2500,2500,2500,0
|
|
20240112,133900,5950280,2500,2500,2500,2500,0
|
|
20240112,133800,5950280,2500,2500,2500,2500,0
|
|
20240112,133700,5950280,2500,2500,2500,2500,0
|
|
20240112,133600,5950280,2500,2500,2500,2500,0
|
|
20240112,133500,5950280,2500,2500,2500,2500,0
|
|
20240112,133400,5950280,2500,2500,2500,2500,0
|
|
20240112,133300,5950280,2500,2500,2500,2500,0
|
|
20240112,133200,5950280,2500,2500,2500,2500,0
|
|
20240112,133100,5950280,2500,2500,2500,2500,0
|
|
20240112,133000,5950280,2500,2500,2500,2500,0
|
|
20240112,132900,5950280,2500,2500,2500,2500,0
|
|
20240112,132800,5950280,2500,2500,2500,2500,0
|
|
20240112,132700,5950280,2500,2500,2500,2500,0
|
|
20240112,132600,5950280,2500,2500,2500,2500,0
|
|
20240112,132500,5950280,2500,2500,2500,2500,0
|
|
20240112,132400,5950280,2500,2500,2500,2500,0
|
|
20240112,132300,5950280,2500,2500,2500,2500,0
|
|
20240112,132200,5950280,2500,2500,2500,2500,0
|
|
20240112,132100,5950280,2500,2500,2500,2500,0
|
|
20240112,132000,5950280,2500,2495,2500,2495,6
|
|
20240112,131900,5935305,2475,2480,2480,2475,5
|
|
20240112,131800,5922925,2475,2475,2475,2475,0
|
|
20240112,131700,5922925,2475,2475,2475,2475,0
|
|
20240112,131600,5922925,2475,2500,2500,2475,62
|
|
20240112,131500,5769430,2480,2480,2480,2480,20
|
|
20240112,131400,5719830,2500,2500,2500,2500,0
|
|
20240112,131300,5719830,2500,2500,2500,2500,0
|
|
20240112,131200,5719830,2500,2500,2500,2500,0
|
|
20240112,131100,5719830,2500,2500,2500,2500,0
|
|
20240112,131000,5719830,2500,2500,2500,2500,0
|
|
20240112,130900,5719830,2500,2480,2500,2480,2
|
|
20240112,130800,5714850,2500,2500,2500,2500,0
|
|
20240112,130700,5714850,2500,2500,2500,2500,0
|
|
20240112,130600,5714850,2500,2500,2500,2500,0
|
|
20240112,130500,5714850,2500,2500,2500,2500,0
|
|
20240112,130400,5714850,2500,2500,2500,2500,0
|
|
20240112,130300,5714850,2500,2500,2500,2500,0
|
|
20240112,130200,5714850,2500,2500,2500,2500,0
|
|
20240112,130100,5714850,2500,2500,2500,2500,0
|
|
20240112,130000,5714850,2500,2500,2500,2500,0
|
|
20240112,125900,5714850,2500,2500,2500,2500,0
|
|
20240112,125800,5714850,2500,2500,2500,2500,0
|
|
20240112,125700,5714850,2500,2500,2500,2500,0
|
|
20240112,125600,5714850,2500,2500,2500,2500,0
|
|
20240112,125500,5714850,2500,2500,2500,2500,0
|
|
20240112,125400,5714850,2500,2500,2500,2500,0
|
|
20240112,125300,5714850,2500,2500,2500,2500,0
|
|
20240112,125200,5714850,2500,2500,2500,2500,0
|
|
20240112,125100,5714850,2500,2500,2500,2500,0
|
|
20240112,125000,5714850,2500,2500,2500,2500,0
|
|
20240112,124900,5714850,2500,2500,2500,2500,0
|
|
20240112,124800,5714850,2500,2500,2500,2500,0
|
|
20240112,124700,5714850,2500,2500,2500,2500,0
|
|
20240112,124600,5714850,2500,2500,2500,2500,0
|
|
20240112,124500,5714850,2500,2500,2500,2500,1
|
|
20240112,124400,5712350,2475,2475,2475,2475,0
|
|
20240112,124300,5712350,2475,2475,2475,2475,0
|
|
20240112,124200,5712350,2475,2475,2475,2475,0
|
|
20240112,124100,5712350,2475,2475,2475,2475,0
|
|
20240112,124000,5712350,2475,2475,2475,2475,0
|
|
20240112,123900,5712350,2475,2475,2475,2475,0
|
|
20240112,123800,5712350,2475,2505,2505,2475,722
|
|
20240112,123700,3918565,2505,2505,2505,2505,0
|
|
20240112,123600,3918565,2505,2505,2505,2505,0
|
|
20240112,123500,3918565,2505,2505,2505,2505,0
|
|
20240112,123400,3918565,2505,2505,2505,2505,0
|
|
20240112,123300,3918565,2505,2505,2505,2505,0
|
|
20240112,123200,3918565,2505,2505,2505,2505,0
|
|
20240112,123100,3918565,2505,2505,2505,2505,0
|
|
20240112,123000,3918565,2505,2505,2505,2505,0
|
|
20240112,122900,3918565,2505,2505,2505,2505,0
|
|
20240112,122800,3918565,2505,2505,2505,2505,0
|
|
20240112,122700,3918565,2505,2505,2505,2505,0
|
|
20240112,122600,3918565,2505,2505,2505,2505,0
|
|
20240112,122500,3918565,2505,2505,2505,2505,0
|
|
20240112,122400,3918565,2505,2505,2505,2505,0
|
|
20240112,122300,3918565,2505,2505,2505,2505,0
|
|
20240112,122200,3918565,2505,2505,2505,2505,40
|
|
20240112,122100,3818365,2505,2505,2505,2505,0
|
|
20240112,122000,3818365,2505,2505,2505,2505,0
|
|
20240112,121900,3818365,2505,2505,2505,2505,0
|
|
20240112,121800,3818365,2505,2505,2505,2505,1
|
|
20240112,121700,3815860,2495,2495,2495,2495,0
|
|
20240112,121600,3815860,2495,2495,2495,2495,0
|
|
20240112,121500,3815860,2495,2495,2495,2495,21
|
|
20240112,121400,3763465,2505,2505,2505,2505,0
|
|
20240112,121300,3763465,2505,2505,2505,2505,0
|
|
20240112,121200,3763465,2505,2505,2505,2505,0
|
|
20240112,121100,3763465,2505,2500,2505,2500,15
|
|
20240112,121000,3725950,2495,2495,2495,2495,2
|
|
20240112,120900,3720960,2500,2500,2500,2500,0
|
|
20240112,120800,3720960,2500,2500,2500,2500,0
|
|
20240112,120700,3720960,2500,2500,2500,2500,0
|
|
20240112,120600,3720960,2500,2500,2500,2500,0
|
|
20240112,120500,3720960,2500,2500,2500,2500,0
|
|
20240112,120400,3720960,2500,2500,2500,2500,0
|
|
20240112,120300,3720960,2500,2500,2500,2500,0
|
|
20240112,120200,3720960,2500,2500,2500,2500,0
|
|
20240112,120100,3720960,2500,2500,2500,2500,0
|
|
20240112,120000,3720960,2500,2500,2500,2500,0
|
|
20240112,115900,3720960,2500,2500,2500,2500,20
|
|
20240112,115800,3670960,2485,2485,2485,2485,0
|
|
20240112,115700,3670960,2485,2485,2485,2485,0
|
|
20240112,115600,3670960,2485,2485,2485,2485,0
|
|
20240112,115500,3670960,2485,2485,2485,2485,0
|
|
20240112,115400,3670960,2485,2485,2485,2485,17
|
|
20240112,115300,3628715,2485,2485,2485,2485,0
|
|
20240112,115200,3628715,2485,2495,2495,2485,120
|
|
20240112,115100,3329475,2505,2505,2505,2505,0
|
|
20240112,115000,3329475,2505,2505,2505,2505,0
|
|
20240112,114900,3329475,2505,2505,2505,2505,0
|
|
20240112,114800,3329475,2505,2505,2505,2505,0
|
|
20240112,114700,3329475,2505,2505,2505,2505,0
|
|
20240112,114600,3329475,2505,2505,2505,2505,0
|
|
20240112,114500,3329475,2505,2505,2505,2505,0
|
|
20240112,114400,3329475,2505,2505,2505,2505,0
|
|
20240112,114300,3329475,2505,2505,2505,2505,0
|
|
20240112,114200,3329475,2505,2505,2505,2505,0
|
|
20240112,114100,3329475,2505,2505,2505,2505,0
|
|
20240112,114000,3329475,2505,2505,2505,2505,0
|
|
20240112,113900,3329475,2505,2505,2505,2505,0
|
|
20240112,113800,3329475,2505,2505,2505,2505,0
|
|
20240112,113700,3329475,2505,2505,2505,2505,0
|
|
20240112,113600,3329475,2505,2505,2505,2505,0
|
|
20240112,113500,3329475,2505,2505,2505,2505,5
|
|
20240112,113400,3316950,2505,2505,2505,2505,16
|
|
20240112,113300,3276870,2505,2505,2505,2505,0
|
|
20240112,113200,3276870,2505,2505,2505,2505,0
|
|
20240112,113100,3276870,2505,2505,2505,2505,0
|
|
20240112,113000,3276870,2505,2505,2505,2505,0
|
|
20240112,112900,3276870,2505,2505,2505,2505,0
|
|
20240112,112800,3276870,2505,2505,2505,2505,0
|
|
20240112,112700,3276870,2505,2505,2505,2505,0
|
|
20240112,112600,3276870,2505,2505,2505,2505,0
|
|
20240112,112500,3276870,2505,2505,2505,2505,0
|
|
20240112,112400,3276870,2505,2505,2505,2505,0
|
|
20240112,112300,3276870,2505,2505,2505,2505,0
|
|
20240112,112200,3276870,2505,2505,2505,2505,0
|
|
20240112,112100,3276870,2505,2505,2505,2505,0
|
|
20240112,112000,3276870,2505,2505,2505,2505,0
|
|
20240112,111900,3276870,2505,2505,2505,2505,0
|
|
20240112,111800,3276870,2505,2505,2505,2505,1
|
|
20240112,111700,3274365,2495,2495,2495,2495,0
|
|
20240112,111600,3274365,2495,2495,2495,2495,0
|
|
20240112,111500,3274365,2495,2495,2495,2495,21
|
|
20240112,111400,3221970,2500,2500,2500,2500,70
|
|
20240112,111300,3046970,2500,2500,2500,2500,0
|
|
20240112,111200,3046970,2500,2500,2500,2500,0
|
|
20240112,111100,3046970,2500,2500,2500,2500,0
|
|
20240112,111000,3046970,2500,2500,2500,2500,0
|
|
20240112,110900,3046970,2500,2500,2500,2500,0
|
|
20240112,110800,3046970,2500,2500,2500,2500,30
|
|
20240112,110700,2971970,2500,2500,2500,2500,0
|
|
20240112,110600,2971970,2500,2500,2500,2500,1
|
|
20240112,110500,2969470,2500,2500,2500,2500,1
|
|
20240112,110400,2966970,2500,2500,2500,2500,23
|
|
20240112,110300,2909470,2500,2500,2500,2500,0
|
|
20240112,110200,2909470,2500,2500,2500,2500,1
|
|
20240112,110100,2906970,2505,2505,2505,2505,0
|
|
20240112,110000,2906970,2505,2505,2505,2505,0
|
|
20240112,105900,2906970,2505,2505,2505,2505,0
|
|
20240112,105800,2906970,2505,2505,2505,2505,0
|
|
20240112,105700,2906970,2505,2505,2505,2505,0
|
|
20240112,105600,2906970,2505,2505,2505,2505,0
|
|
20240112,105500,2906970,2505,2505,2505,2505,0
|
|
20240112,105400,2906970,2505,2505,2505,2505,0
|
|
20240112,105300,2906970,2505,2505,2505,2505,0
|
|
20240112,105200,2906970,2505,2505,2505,2505,0
|
|
20240112,105100,2906970,2505,2505,2505,2505,0
|
|
20240112,105000,2906970,2505,2505,2505,2505,0
|
|
20240112,104900,2906970,2505,2505,2505,2505,0
|
|
20240112,104800,2906970,2505,2505,2505,2505,0
|
|
20240112,104700,2906970,2505,2505,2505,2505,0
|
|
20240112,104600,2906970,2505,2505,2505,2505,0
|
|
20240112,104500,2906970,2505,2505,2505,2505,0
|
|
20240112,104400,2906970,2505,2505,2505,2505,0
|
|
20240112,104300,2906970,2505,2505,2505,2505,0
|
|
20240112,104200,2906970,2505,2505,2505,2505,0
|
|
20240112,104100,2906970,2505,2505,2505,2505,0
|
|
20240112,104000,2906970,2505,2505,2505,2505,0
|
|
20240112,103900,2906970,2505,2505,2505,2505,0
|
|
20240112,103800,2906970,2505,2505,2505,2505,0
|
|
20240112,103700,2906970,2505,2505,2505,2505,0
|
|
20240112,103600,2906970,2505,2505,2505,2505,0
|
|
20240112,103500,2906970,2505,2505,2505,2505,0
|
|
20240112,103400,2906970,2505,2505,2505,2505,0
|
|
20240112,103300,2906970,2505,2505,2505,2505,0
|
|
20240112,103200,2906970,2505,2505,2505,2505,0
|
|
20240112,103100,2906970,2505,2505,2505,2505,0
|
|
20240112,103000,2906970,2505,2505,2505,2505,0
|
|
20240112,102900,2906970,2505,2505,2505,2505,0
|
|
20240112,102800,2906970,2505,2505,2505,2505,0
|
|
20240112,102700,2906970,2505,2505,2505,2505,0
|
|
20240112,102600,2906970,2505,2505,2505,2505,0
|
|
20240112,102500,2906970,2505,2505,2505,2505,1
|
|
20240112,102400,2904465,2505,2505,2505,2505,0
|
|
20240112,102300,2904465,2505,2505,2505,2505,9
|
|
20240112,102200,2881920,2505,2505,2505,2505,0
|
|
20240112,102100,2881920,2505,2505,2505,2505,0
|
|
20240112,102000,2881920,2505,2505,2505,2505,0
|
|
20240112,101900,2881920,2505,2505,2505,2505,0
|
|
20240112,101800,2881920,2505,2505,2505,2505,0
|
|
20240112,101700,2881920,2505,2505,2505,2505,0
|
|
20240112,101600,2881920,2505,2505,2505,2505,1
|
|
20240112,101500,2879415,2485,2485,2485,2485,21
|
|
20240112,101400,2827230,2510,2510,2510,2510,0
|
|
20240112,101300,2827230,2510,2510,2510,2510,0
|
|
20240112,101200,2827230,2510,2510,2510,2510,0
|
|
20240112,101100,2827230,2510,2510,2510,2510,0
|
|
20240112,101000,2827230,2510,2510,2510,2510,0
|
|
20240112,100900,2827230,2510,2500,2510,2500,340
|
|
20240112,100800,1974685,2500,2500,2500,2500,3
|
|
20240112,100700,1967185,2500,2500,2500,2500,0
|
|
20240112,100600,1967185,2500,2500,2500,2500,0
|
|
20240112,100500,1967185,2500,2500,2500,2500,10
|
|
20240112,100400,1942185,2505,2505,2505,2505,0
|
|
20240112,100300,1942185,2505,2505,2505,2505,0
|
|
20240112,100200,1942185,2505,2505,2505,2505,0
|
|
20240112,100100,1942185,2505,2505,2505,2505,0
|
|
20240112,100000,1942185,2505,2505,2505,2505,0
|
|
20240112,095900,1942185,2505,2505,2505,2505,0
|
|
20240112,095800,1942185,2505,2505,2505,2505,0
|
|
20240112,095700,1942185,2505,2505,2505,2505,0
|
|
20240112,095600,1942185,2505,2505,2505,2505,0
|
|
20240112,095500,1942185,2505,2505,2505,2505,0
|
|
20240112,095400,1942185,2505,2505,2505,2505,10
|
|
20240112,095300,1917135,2505,2505,2505,2505,0
|
|
20240112,095200,1917135,2505,2505,2505,2505,0
|
|
20240112,095100,1917135,2505,2505,2505,2505,0
|
|
20240112,095000,1917135,2505,2505,2505,2505,0
|
|
20240112,094900,1917135,2505,2505,2505,2505,0
|
|
20240112,094800,1917135,2505,2505,2505,2505,0
|
|
20240112,094700,1917135,2505,2505,2505,2505,6
|
|
20240112,094600,1902105,2505,2490,2505,2485,145
|
|
20240112,094500,1539810,2495,2490,2495,2490,36
|
|
20240112,094400,1450000,2495,2490,2495,2490,26
|
|
20240112,094300,1385255,2490,2490,2490,2490,0
|
|
20240112,094200,1385255,2490,2490,2490,2490,0
|
|
20240112,094100,1385255,2490,2490,2490,2490,0
|
|
20240112,094000,1385255,2490,2490,2490,2490,1
|
|
20240112,093900,1382765,2480,2480,2480,2480,0
|
|
20240112,093800,1382765,2480,2480,2480,2480,0
|
|
20240112,093700,1382765,2480,2480,2480,2480,0
|
|
20240112,093600,1382765,2480,2480,2480,2480,0
|
|
20240112,093500,1382765,2480,2480,2480,2480,0
|
|
20240112,093400,1382765,2480,2480,2480,2480,0
|
|
20240112,093300,1382765,2480,2480,2480,2480,107
|
|
20240112,093200,1117405,2490,2490,2490,2490,0
|
|
20240112,093100,1117405,2490,2490,2490,2490,0
|
|
20240112,093000,1117405,2490,2490,2490,2490,0
|
|
20240112,092900,1117405,2490,2490,2490,2490,0
|
|
20240112,092800,1117405,2490,2490,2490,2490,0
|
|
20240112,092700,1117405,2490,2490,2490,2490,0
|
|
20240112,092600,1117405,2490,2490,2490,2490,0
|
|
20240112,092500,1117405,2490,2490,2490,2485,28
|
|
20240112,092400,1047690,2500,2500,2500,2500,0
|
|
20240112,092300,1047690,2500,2500,2500,2500,8
|
|
20240112,092200,1027690,2500,2500,2500,2500,1
|
|
20240112,092100,1025190,2480,2480,2480,2480,10
|
|
20240112,092000,1000390,2480,2480,2480,2480,0
|
|
20240112,091900,1000390,2480,2480,2480,2480,0
|
|
20240112,091800,1000390,2480,2480,2480,2480,0
|
|
20240112,091700,1000390,2480,2480,2480,2480,0
|
|
20240112,091600,1000390,2480,2485,2485,2480,4
|
|
20240112,091500,990460,2485,2485,2485,2485,0
|
|
20240112,091400,990460,2485,2485,2485,2485,0
|
|
20240112,091300,990460,2485,2485,2485,2485,0
|
|
20240112,091200,990460,2485,2485,2485,2485,0
|
|
20240112,091100,990460,2485,2485,2485,2485,0
|
|
20240112,091000,990460,2485,2485,2485,2485,2
|
|
20240112,090900,985490,2485,2485,2485,2485,1
|
|
20240112,090800,983005,2480,2480,2480,2480,0
|
|
20240112,090700,983005,2480,2480,2480,2480,0
|
|
20240112,090600,983005,2480,2485,2485,2480,79
|
|
20240112,090500,786890,2505,2505,2505,2505,0
|
|
20240112,090400,786890,2505,2505,2505,2505,0
|
|
20240112,090300,786890,2505,2490,2505,2490,30
|
|
20240112,090200,712075,2495,2500,2500,2495,110
|
|
20240112,090100,437500,2500,2500,2500,2500,0
|
|
20240112,090000,437500,2500,2500,2500,2500,175
|