688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202500,15737365,3405,3405,3405,3405,61
|
|
20240105,202400,15737365,3405,3405,3405,3405,0
|
|
20240105,202300,15737365,3405,3405,3405,3405,0
|
|
20240105,202200,15737365,3405,3405,3405,3405,0
|
|
20240105,202100,15737365,3405,3405,3405,3405,0
|
|
20240105,202000,15737365,3405,3405,3405,3405,0
|
|
20240105,201900,15737365,3405,3405,3405,3405,0
|
|
20240105,201800,15737365,3405,3405,3405,3405,0
|
|
20240105,201700,15737365,3405,3405,3405,3405,0
|
|
20240105,201600,15737365,3405,3405,3405,3405,0
|
|
20240105,201500,15737365,3405,3405,3405,3405,0
|
|
20240105,201400,15737365,3405,3405,3405,3405,0
|
|
20240105,201300,15737365,3405,3405,3405,3405,0
|
|
20240105,201200,15737365,3405,3405,3405,3405,0
|
|
20240105,201100,15737365,3405,3405,3405,3405,0
|
|
20240105,201000,15737365,3405,3405,3405,3405,0
|
|
20240105,200900,15737365,3405,3405,3405,3405,0
|
|
20240105,200800,15737365,3405,3405,3405,3405,0
|
|
20240105,200700,15737365,3405,3405,3405,3405,0
|
|
20240105,200600,15737365,3405,3405,3405,3405,0
|
|
20240105,200500,15737365,3405,3405,3405,3405,0
|
|
20240105,200400,15737365,3405,3405,3405,3405,0
|
|
20240105,200300,15737365,3405,3405,3405,3405,0
|
|
20240105,200200,15737365,3405,3405,3405,3405,0
|
|
20240105,200100,15737365,3405,3405,3405,3405,0
|
|
20240105,200000,15737365,3405,3405,3405,3405,0
|
|
20240105,195900,15737365,3405,3405,3405,3405,0
|
|
20240105,195800,15737365,3405,3405,3405,3405,0
|
|
20240105,195700,15737365,3405,3405,3405,3405,0
|
|
20240105,195600,15737365,3405,3405,3405,3405,0
|
|
20240105,195500,15737365,3405,3405,3405,3405,61
|
|
20240105,195400,15737365,3405,3405,3405,3405,0
|
|
20240105,195300,15737365,3405,3405,3405,3405,0
|
|
20240105,195200,15737365,3405,3405,3405,3405,0
|
|
20240105,195100,15737365,3405,3405,3405,3405,0
|
|
20240105,195000,15737365,3405,3405,3405,3405,0
|
|
20240105,194900,15737365,3405,3405,3405,3405,0
|
|
20240105,194800,15737365,3405,3405,3405,3405,0
|
|
20240105,194700,15737365,3405,3405,3405,3405,0
|
|
20240105,194600,15737365,3405,3405,3405,3405,0
|
|
20240105,194500,15737365,3405,3405,3405,3405,0
|
|
20240105,194400,15737365,3405,3405,3405,3405,0
|
|
20240105,194300,15737365,3405,3405,3405,3405,0
|
|
20240105,194200,15737365,3405,3405,3405,3405,0
|
|
20240105,194100,15737365,3405,3405,3405,3405,0
|
|
20240105,194000,15737365,3405,3405,3405,3405,0
|
|
20240105,193900,15737365,3405,3405,3405,3405,0
|
|
20240105,193800,15737365,3405,3405,3405,3405,0
|
|
20240105,193700,15737365,3405,3405,3405,3405,0
|
|
20240105,193600,15737365,3405,3405,3405,3405,0
|
|
20240105,193500,15737365,3405,3405,3405,3405,0
|
|
20240105,193400,15737365,3405,3405,3405,3405,0
|
|
20240105,193300,15737365,3405,3405,3405,3405,0
|
|
20240105,193200,15737365,3405,3405,3405,3405,0
|
|
20240105,193100,15737365,3405,3405,3405,3405,0
|
|
20240105,193000,15737365,3405,3405,3405,3405,0
|
|
20240105,192900,15737365,3405,3405,3405,3405,0
|
|
20240105,192800,15737365,3405,3405,3405,3405,0
|
|
20240105,192700,15737365,3405,3405,3405,3405,0
|
|
20240105,192600,15737365,3405,3405,3405,3405,0
|
|
20240105,192500,15737365,3405,3405,3405,3405,61
|
|
20240105,192400,15737365,3405,3405,3405,3405,0
|
|
20240105,192300,15737365,3405,3405,3405,3405,0
|
|
20240105,192200,15737365,3405,3405,3405,3405,0
|
|
20240105,192100,15737365,3405,3405,3405,3405,0
|
|
20240105,192000,15737365,3405,3405,3405,3405,0
|
|
20240105,191900,15737365,3405,3405,3405,3405,0
|
|
20240105,191800,15737365,3405,3405,3405,3405,0
|
|
20240105,191700,15737365,3405,3405,3405,3405,0
|
|
20240105,191600,15737365,3405,3405,3405,3405,0
|
|
20240105,191500,15737365,3405,3405,3405,3405,0
|
|
20240105,191400,15737365,3405,3405,3405,3405,0
|
|
20240105,191300,15737365,3405,3405,3405,3405,0
|
|
20240105,191200,15737365,3405,3405,3405,3405,0
|
|
20240105,191100,15737365,3405,3405,3405,3405,0
|
|
20240105,191000,15737365,3405,3405,3405,3405,0
|
|
20240105,190900,15737365,3405,3405,3405,3405,0
|
|
20240105,190800,15737365,3405,3405,3405,3405,0
|
|
20240105,190700,15737365,3405,3405,3405,3405,0
|
|
20240105,190600,15737365,3405,3405,3405,3405,0
|
|
20240105,190500,15737365,3405,3405,3405,3405,0
|
|
20240105,190400,15737365,3405,3405,3405,3405,0
|
|
20240105,190300,15737365,3405,3405,3405,3405,0
|
|
20240105,190200,15737365,3405,3405,3405,3405,0
|
|
20240105,190100,15737365,3405,3405,3405,3405,0
|
|
20240105,190000,15737365,3405,3405,3405,3405,0
|
|
20240105,185900,15737365,3405,3405,3405,3405,0
|
|
20240105,185800,15737365,3405,3405,3405,3405,0
|
|
20240105,185700,15737365,3405,3405,3405,3405,0
|
|
20240105,185600,15737365,3405,3405,3405,3405,0
|
|
20240105,185500,15737365,3405,3405,3405,3405,61
|
|
20240105,185400,15737365,3405,3405,3405,3405,0
|
|
20240105,185300,15737365,3405,3405,3405,3405,0
|
|
20240105,185200,15737365,3405,3405,3405,3405,0
|
|
20240105,185100,15737365,3405,3405,3405,3405,0
|
|
20240105,185000,15737365,3405,3405,3405,3405,0
|
|
20240105,184900,15737365,3405,3405,3405,3405,0
|
|
20240105,184800,15737365,3405,3405,3405,3405,0
|
|
20240105,184700,15737365,3405,3405,3405,3405,0
|
|
20240105,184600,15737365,3405,3405,3405,3405,0
|
|
20240105,184500,15737365,3405,3405,3405,3405,0
|
|
20240105,184400,15737365,3405,3405,3405,3405,0
|
|
20240105,184300,15737365,3405,3405,3405,3405,0
|
|
20240105,184200,15737365,3405,3405,3405,3405,0
|
|
20240105,184100,15737365,3405,3405,3405,3405,0
|
|
20240105,184000,15737365,3405,3405,3405,3405,0
|
|
20240105,183900,15737365,3405,3405,3405,3405,0
|
|
20240105,183800,15737365,3405,3405,3405,3405,0
|
|
20240105,183700,15737365,3405,3405,3405,3405,0
|
|
20240105,183600,15737365,3405,3405,3405,3405,0
|
|
20240105,183500,15737365,3405,3405,3405,3405,0
|
|
20240105,183400,15737365,3405,3405,3405,3405,0
|
|
20240105,183300,15737365,3405,3405,3405,3405,0
|
|
20240105,183200,15737365,3405,3405,3405,3405,0
|
|
20240105,183100,15737365,3405,3405,3405,3405,0
|
|
20240105,183000,15737365,3405,3405,3405,3405,0
|
|
20240105,182900,15737365,3405,3405,3405,3405,0
|
|
20240105,182800,15737365,3405,3405,3405,3405,0
|
|
20240105,182700,15737365,3405,3405,3405,3405,0
|
|
20240105,182600,15737365,3405,3405,3405,3405,0
|
|
20240105,182500,15737365,3405,3405,3405,3405,61
|
|
20240105,182400,15737365,3405,3405,3405,3405,0
|
|
20240105,182300,15737365,3405,3405,3405,3405,0
|
|
20240105,182200,15737365,3405,3405,3405,3405,0
|
|
20240105,182100,15737365,3405,3405,3405,3405,0
|
|
20240105,182000,15737365,3405,3405,3405,3405,0
|
|
20240105,181900,15737365,3405,3405,3405,3405,0
|
|
20240105,181800,15737365,3405,3405,3405,3405,0
|
|
20240105,181700,15737365,3405,3405,3405,3405,0
|
|
20240105,181600,15737365,3405,3405,3405,3405,0
|
|
20240105,181500,15737365,3405,3405,3405,3405,0
|
|
20240105,181400,15737365,3405,3405,3405,3405,0
|
|
20240105,181300,15737365,3405,3405,3405,3405,0
|
|
20240105,181200,15737365,3405,3405,3405,3405,0
|
|
20240105,181100,15737365,3405,3405,3405,3405,0
|
|
20240105,181000,15737365,3405,3405,3405,3405,0
|
|
20240105,180900,15737365,3405,3405,3405,3405,0
|
|
20240105,180800,15737365,3405,3405,3405,3405,0
|
|
20240105,180700,15737365,3405,3405,3405,3405,0
|
|
20240105,180600,15737365,3405,3405,3405,3405,0
|
|
20240105,180500,15737365,3405,3405,3405,3405,0
|
|
20240105,180400,15737365,3405,3405,3405,3405,0
|
|
20240105,180300,15737365,3405,3405,3405,3405,0
|
|
20240105,180200,15737365,3405,3405,3405,3405,0
|
|
20240105,180100,15737365,3405,3405,3405,3405,0
|
|
20240105,180000,15737365,3405,3405,3405,3405,0
|
|
20240105,175900,15737365,3405,3405,3405,3405,0
|
|
20240105,175800,15737365,3405,3405,3405,3405,0
|
|
20240105,175700,15737365,3405,3405,3405,3405,0
|
|
20240105,175600,15737365,3405,3405,3405,3405,0
|
|
20240105,175500,15737365,3405,3405,3405,3405,61
|
|
20240105,175400,15737365,3405,3405,3405,3405,0
|
|
20240105,175300,15737365,3405,3405,3405,3405,0
|
|
20240105,175200,15737365,3405,3405,3405,3405,0
|
|
20240105,175100,15737365,3405,3405,3405,3405,0
|
|
20240105,175000,15737365,3405,3405,3405,3405,0
|
|
20240105,174900,15737365,3405,3405,3405,3405,0
|
|
20240105,174800,15737365,3405,3405,3405,3405,0
|
|
20240105,174700,15737365,3405,3405,3405,3405,0
|
|
20240105,174600,15737365,3405,3405,3405,3405,0
|
|
20240105,174500,15737365,3405,3405,3405,3405,0
|
|
20240105,174400,15737365,3405,3405,3405,3405,0
|
|
20240105,174300,15737365,3405,3405,3405,3405,0
|
|
20240105,174200,15737365,3405,3405,3405,3405,0
|
|
20240105,174100,15737365,3405,3405,3405,3405,0
|
|
20240105,174000,15737365,3405,3405,3405,3405,0
|
|
20240105,173900,15737365,3405,3405,3405,3405,0
|
|
20240105,173800,15737365,3405,3405,3405,3405,0
|
|
20240105,173700,15737365,3405,3405,3405,3405,0
|
|
20240105,173600,15737365,3405,3405,3405,3405,0
|
|
20240105,173500,15737365,3405,3405,3405,3405,0
|
|
20240105,173400,15737365,3405,3405,3405,3405,0
|
|
20240105,173300,15737365,3405,3405,3405,3405,0
|
|
20240105,173200,15737365,3405,3405,3405,3405,0
|
|
20240105,173100,15737365,3405,3405,3405,3405,0
|
|
20240105,173000,15737365,3405,3405,3405,3405,0
|
|
20240105,172900,15737365,3405,3405,3405,3405,0
|
|
20240105,172800,15737365,3405,3405,3405,3405,0
|
|
20240105,172700,15737365,3405,3405,3405,3405,0
|
|
20240105,172600,15737365,3405,3405,3405,3405,0
|
|
20240105,172500,15737365,3405,3405,3405,3405,61
|
|
20240105,172400,15737365,3405,3405,3405,3405,0
|
|
20240105,172300,15737365,3405,3405,3405,3405,0
|
|
20240105,172200,15737365,3405,3405,3405,3405,0
|
|
20240105,172100,15737365,3405,3405,3405,3405,0
|
|
20240105,172000,15737365,3405,3405,3405,3405,0
|
|
20240105,171900,15737365,3405,3405,3405,3405,0
|
|
20240105,171800,15737365,3405,3405,3405,3405,0
|
|
20240105,171700,15737365,3405,3405,3405,3405,0
|
|
20240105,171600,15737365,3405,3405,3405,3405,0
|
|
20240105,171500,15737365,3405,3405,3405,3405,0
|
|
20240105,171400,15737365,3405,3405,3405,3405,0
|
|
20240105,171300,15737365,3405,3405,3405,3405,0
|
|
20240105,171200,15737365,3405,3405,3405,3405,0
|
|
20240105,171100,15737365,3405,3405,3405,3405,0
|
|
20240105,171000,15737365,3405,3405,3405,3405,0
|
|
20240105,170900,15737365,3405,3405,3405,3405,0
|
|
20240105,170800,15737365,3405,3405,3405,3405,0
|
|
20240105,170700,15737365,3405,3405,3405,3405,0
|
|
20240105,170600,15737365,3405,3405,3405,3405,0
|
|
20240105,170500,15737365,3405,3405,3405,3405,0
|
|
20240105,170400,15737365,3405,3405,3405,3405,0
|
|
20240105,170300,15737365,3405,3405,3405,3405,0
|
|
20240105,170200,15737365,3405,3405,3405,3405,0
|
|
20240105,170100,15737365,3405,3405,3405,3405,0
|
|
20240105,170000,15737365,3405,3405,3405,3405,0
|
|
20240105,165900,15737365,3405,3405,3405,3405,0
|
|
20240105,165800,15737365,3405,3405,3405,3405,0
|
|
20240105,165700,15737365,3405,3405,3405,3405,0
|
|
20240105,165600,15737365,3405,3405,3405,3405,0
|
|
20240105,165500,15737365,3405,3405,3405,3405,61
|
|
20240105,165400,15737365,3405,3405,3405,3405,0
|
|
20240105,165300,15737365,3405,3405,3405,3405,0
|
|
20240105,165200,15737365,3405,3405,3405,3405,0
|
|
20240105,165100,15737365,3405,3405,3405,3405,0
|
|
20240105,165000,15737365,3405,3405,3405,3405,0
|
|
20240105,164900,15737365,3405,3405,3405,3405,0
|
|
20240105,164800,15737365,3405,3405,3405,3405,0
|
|
20240105,164700,15737365,3405,3405,3405,3405,0
|
|
20240105,164600,15737365,3405,3405,3405,3405,0
|
|
20240105,164500,15737365,3405,3405,3405,3405,0
|
|
20240105,164400,15737365,3405,3405,3405,3405,0
|
|
20240105,164300,15737365,3405,3405,3405,3405,0
|
|
20240105,164200,15737365,3405,3405,3405,3405,0
|
|
20240105,164100,15737365,3405,3405,3405,3405,0
|
|
20240105,164000,15737365,3405,3405,3405,3405,0
|
|
20240105,163900,15737365,3405,3405,3405,3405,0
|
|
20240105,163800,15737365,3405,3405,3405,3405,0
|
|
20240105,163700,15737365,3405,3405,3405,3405,0
|
|
20240105,163600,15737365,3405,3405,3405,3405,0
|
|
20240105,163500,15737365,3405,3405,3405,3405,0
|
|
20240105,163400,15737365,3405,3405,3405,3405,0
|
|
20240105,163300,15737365,3405,3405,3405,3405,0
|
|
20240105,163200,15737365,3405,3405,3405,3405,0
|
|
20240105,163100,15737365,3405,3405,3405,3405,0
|
|
20240105,163000,15737365,3405,3405,3405,3405,0
|
|
20240105,162900,15737365,3405,3405,3405,3405,0
|
|
20240105,162800,15737365,3405,3405,3405,3405,0
|
|
20240105,162700,15737365,3405,3405,3405,3405,0
|
|
20240105,162600,15737365,3405,3405,3405,3405,0
|
|
20240105,162500,15737365,3405,3405,3405,3405,61
|
|
20240105,162400,15737365,3405,3405,3405,3405,0
|
|
20240105,162300,15737365,3405,3405,3405,3405,0
|
|
20240105,162200,15737365,3405,3405,3405,3405,0
|
|
20240105,162100,15737365,3405,3405,3405,3405,0
|
|
20240105,162000,15737365,3405,3405,3405,3405,0
|
|
20240105,161900,15737365,3405,3405,3405,3405,0
|
|
20240105,161800,15737365,3405,3405,3405,3405,0
|
|
20240105,161700,15737365,3405,3405,3405,3405,0
|
|
20240105,161600,15737365,3405,3405,3405,3405,0
|
|
20240105,161500,15737365,3405,3405,3405,3405,0
|
|
20240105,161400,15737365,3405,3405,3405,3405,0
|
|
20240105,161300,15737365,3405,3405,3405,3405,0
|
|
20240105,161200,15737365,3405,3405,3405,3405,0
|
|
20240105,161100,15737365,3405,3405,3405,3405,0
|
|
20240105,161000,15737365,3405,3405,3405,3405,0
|
|
20240105,160900,15737365,3405,3405,3405,3405,0
|
|
20240105,160800,15737365,3405,3405,3405,3405,0
|
|
20240105,160700,15737365,3405,3405,3405,3405,0
|
|
20240105,160600,15737365,3405,3405,3405,3405,0
|
|
20240105,160500,15737365,3405,3405,3405,3405,0
|
|
20240105,160400,15737365,3405,3405,3405,3405,0
|
|
20240105,160300,15737365,3405,3405,3405,3405,0
|
|
20240105,160200,15737365,3405,3405,3405,3405,0
|
|
20240105,160100,15737365,3405,3405,3405,3405,0
|
|
20240105,160000,15737365,3405,3405,3405,3405,0
|
|
20240105,155900,15737365,3405,3405,3405,3405,0
|
|
20240105,155800,15737365,3405,3405,3405,3405,0
|
|
20240105,155700,15737365,3405,3405,3405,3405,0
|
|
20240105,155600,15737365,3405,3405,3405,3405,0
|
|
20240105,155500,15737365,3405,3405,3405,3405,61
|
|
20240105,155400,15737365,3405,3405,3405,3405,0
|
|
20240105,155300,15737365,3405,3405,3405,3405,0
|
|
20240105,155200,15737365,3405,3405,3405,3405,0
|
|
20240105,155100,15737365,3405,3405,3405,3405,0
|
|
20240105,155000,15737365,3405,3405,3405,3405,0
|
|
20240105,154900,15737365,3405,3405,3405,3405,0
|
|
20240105,154800,15737365,3405,3405,3405,3405,0
|
|
20240105,154700,15737365,3405,3405,3405,3405,0
|
|
20240105,154600,15737365,3405,3405,3405,3405,0
|
|
20240105,154500,15737365,3405,3405,3405,3405,0
|
|
20240105,154400,15737365,3405,3405,3405,3405,0
|
|
20240105,154300,15737365,3405,3405,3405,3405,0
|
|
20240105,154200,15737365,3405,3405,3405,3405,0
|
|
20240105,154100,15737365,3405,3405,3405,3405,0
|
|
20240105,154000,15737365,3405,3405,3405,3405,0
|
|
20240105,153900,15737365,3405,3405,3405,3405,0
|
|
20240105,153800,15737365,3405,3405,3405,3405,0
|
|
20240105,153700,15737365,3405,3405,3405,3405,0
|
|
20240105,153600,15737365,3405,3405,3405,3405,0
|
|
20240105,153500,15737365,3405,3405,3405,3405,0
|
|
20240105,153400,15737365,3405,3405,3405,3405,0
|
|
20240105,153300,15737365,3405,3405,3405,3405,0
|
|
20240105,153200,15737365,3405,3405,3405,3405,0
|
|
20240105,153100,15737365,3405,3405,3405,3405,0
|
|
20240105,153000,15737365,3405,3405,3405,3405,61
|
|
20240105,152900,15529660,3405,3405,3405,3405,0
|
|
20240105,152800,15529660,3405,3405,3405,3405,0
|
|
20240105,152700,15529660,3405,3405,3405,3405,0
|
|
20240105,152600,15529660,3405,3405,3405,3405,0
|
|
20240105,152500,15529660,3405,3405,3405,3405,0
|
|
20240105,152400,15529660,3405,3405,3405,3405,0
|
|
20240105,152300,15529660,3405,3405,3405,3405,0
|
|
20240105,152200,15529660,3405,3405,3405,3405,0
|
|
20240105,152100,15529660,3405,3405,3405,3405,0
|
|
20240105,152000,15529660,3405,3405,3405,3405,0
|
|
20240105,151900,15529660,3405,3405,3405,3405,0
|
|
20240105,151800,15529660,3405,3405,3405,3405,0
|
|
20240105,151700,15529660,3405,3405,3405,3405,0
|
|
20240105,151600,15529660,3405,3360,3405,3360,18
|
|
20240105,151500,15468895,3360,3360,3360,3360,0
|
|
20240105,151400,15468895,3360,3360,3360,3360,0
|
|
20240105,151300,15468895,3360,3360,3360,3360,0
|
|
20240105,151200,15468895,3360,3360,3360,3360,0
|
|
20240105,151100,15468895,3360,3360,3360,3360,0
|
|
20240105,151000,15468895,3360,3360,3360,3360,0
|
|
20240105,150900,15468895,3360,3360,3360,3360,2
|
|
20240105,150800,15462175,3355,3355,3355,3355,0
|
|
20240105,150700,15462175,3355,3355,3355,3355,0
|
|
20240105,150600,15462175,3355,3355,3355,3355,0
|
|
20240105,150500,15462175,3355,3355,3355,3355,0
|
|
20240105,150400,15462175,3355,3355,3355,3355,0
|
|
20240105,150300,15462175,3355,3355,3355,3355,0
|
|
20240105,150200,15462175,3355,3355,3355,3355,0
|
|
20240105,150100,15462175,3355,3355,3355,3355,0
|
|
20240105,150000,15462175,3355,3355,3355,3355,0
|
|
20240105,145900,15462175,3355,3355,3355,3355,0
|
|
20240105,145800,15462175,3355,3355,3355,3355,0
|
|
20240105,145700,15462175,3355,3355,3355,3355,0
|
|
20240105,145600,15462175,3355,3355,3355,3355,0
|
|
20240105,145500,15462175,3355,3355,3355,3355,0
|
|
20240105,145400,15462175,3355,3355,3355,3355,0
|
|
20240105,145300,15462175,3355,3355,3355,3355,0
|
|
20240105,145200,15462175,3355,3355,3355,3355,0
|
|
20240105,145100,15462175,3355,3355,3355,3355,0
|
|
20240105,145000,15462175,3355,3355,3355,3355,0
|
|
20240105,144900,15462175,3355,3355,3355,3355,0
|
|
20240105,144800,15462175,3355,3355,3355,3355,0
|
|
20240105,144700,15462175,3355,3355,3355,3355,0
|
|
20240105,144600,15462175,3355,3355,3355,3355,0
|
|
20240105,144500,15462175,3355,3355,3355,3355,0
|
|
20240105,144400,15462175,3355,3355,3355,3355,10
|
|
20240105,144300,15428625,3355,3355,3355,3355,0
|
|
20240105,144200,15428625,3355,3355,3355,3355,0
|
|
20240105,144100,15428625,3355,3355,3355,3355,0
|
|
20240105,144000,15428625,3355,3355,3355,3355,0
|
|
20240105,143900,15428625,3355,3355,3355,3355,0
|
|
20240105,143800,15428625,3355,3355,3355,3355,0
|
|
20240105,143700,15428625,3355,3355,3355,3355,0
|
|
20240105,143600,15428625,3355,3355,3355,3355,0
|
|
20240105,143500,15428625,3355,3355,3355,3355,0
|
|
20240105,143400,15428625,3355,3355,3355,3355,0
|
|
20240105,143300,15428625,3355,3355,3355,3355,0
|
|
20240105,143200,15428625,3355,3355,3355,3355,0
|
|
20240105,143100,15428625,3355,3355,3355,3355,0
|
|
20240105,143000,15428625,3355,3355,3355,3355,0
|
|
20240105,142900,15428625,3355,3355,3355,3355,0
|
|
20240105,142800,15428625,3355,3355,3355,3355,0
|
|
20240105,142700,15428625,3355,3355,3355,3355,498
|
|
20240105,142600,13757835,3355,3355,3355,3355,0
|
|
20240105,142500,13757835,3355,3355,3355,3355,0
|
|
20240105,142400,13757835,3355,3355,3355,3355,0
|
|
20240105,142300,13757835,3355,3355,3355,3355,0
|
|
20240105,142200,13757835,3355,3355,3355,3355,0
|
|
20240105,142100,13757835,3355,3355,3355,3355,0
|
|
20240105,142000,13757835,3355,3405,3405,3355,170
|
|
20240105,141900,13187110,3405,3405,3405,3405,3
|
|
20240105,141800,13176895,3425,3425,3425,3425,0
|
|
20240105,141700,13176895,3425,3425,3425,3425,0
|
|
20240105,141600,13176895,3425,3425,3425,3425,0
|
|
20240105,141500,13176895,3425,3425,3425,3425,0
|
|
20240105,141400,13176895,3425,3425,3425,3425,0
|
|
20240105,141300,13176895,3425,3425,3425,3425,0
|
|
20240105,141200,13176895,3425,3425,3425,3425,0
|
|
20240105,141100,13176895,3425,3425,3425,3425,0
|
|
20240105,141000,13176895,3425,3425,3425,3425,0
|
|
20240105,140900,13176895,3425,3425,3425,3425,0
|
|
20240105,140800,13176895,3425,3425,3425,3425,0
|
|
20240105,140700,13176895,3425,3425,3425,3425,0
|
|
20240105,140600,13176895,3425,3425,3425,3425,0
|
|
20240105,140500,13176895,3425,3425,3425,3425,0
|
|
20240105,140400,13176895,3425,3425,3425,3425,0
|
|
20240105,140300,13176895,3425,3425,3425,3425,0
|
|
20240105,140200,13176895,3425,3425,3425,3425,0
|
|
20240105,140100,13176895,3425,3425,3425,3425,0
|
|
20240105,140000,13176895,3425,3425,3425,3425,0
|
|
20240105,135900,13176895,3425,3425,3425,3425,0
|
|
20240105,135800,13176895,3425,3425,3425,3425,0
|
|
20240105,135700,13176895,3425,3425,3425,3425,0
|
|
20240105,135600,13176895,3425,3425,3425,3425,0
|
|
20240105,135500,13176895,3425,3425,3425,3425,0
|
|
20240105,135400,13176895,3425,3425,3425,3425,0
|
|
20240105,135300,13176895,3425,3425,3425,3425,0
|
|
20240105,135200,13176895,3425,3425,3425,3425,0
|
|
20240105,135100,13176895,3425,3425,3425,3425,0
|
|
20240105,135000,13176895,3425,3425,3425,3425,0
|
|
20240105,134900,13176895,3425,3425,3425,3425,0
|
|
20240105,134800,13176895,3425,3425,3425,3425,0
|
|
20240105,134700,13176895,3425,3425,3425,3425,0
|
|
20240105,134600,13176895,3425,3425,3425,3425,0
|
|
20240105,134500,13176895,3425,3425,3425,3425,0
|
|
20240105,134400,13176895,3425,3425,3425,3425,0
|
|
20240105,134300,13176895,3425,3425,3425,3425,0
|
|
20240105,134200,13176895,3425,3425,3425,3425,10
|
|
20240105,134100,13142645,3425,3425,3425,3425,0
|
|
20240105,134000,13142645,3425,3425,3425,3425,2
|
|
20240105,133900,13135795,3430,3420,3430,3420,5
|
|
20240105,133800,13118655,3395,3395,3395,3395,0
|
|
20240105,133700,13118655,3395,3395,3395,3395,0
|
|
20240105,133600,13118655,3395,3395,3395,3395,0
|
|
20240105,133500,13118655,3395,3395,3395,3395,0
|
|
20240105,133400,13118655,3395,3395,3395,3395,0
|
|
20240105,133300,13118655,3395,3395,3395,3395,0
|
|
20240105,133200,13118655,3395,3395,3395,3395,0
|
|
20240105,133100,13118655,3395,3395,3395,3395,0
|
|
20240105,133000,13118655,3395,3395,3395,3395,0
|
|
20240105,132900,13118655,3395,3395,3395,3395,0
|
|
20240105,132800,13118655,3395,3395,3395,3395,0
|
|
20240105,132700,13118655,3395,3395,3395,3395,0
|
|
20240105,132600,13118655,3395,3395,3395,3395,0
|
|
20240105,132500,13118655,3395,3395,3395,3395,0
|
|
20240105,132400,13118655,3395,3395,3395,3395,0
|
|
20240105,132300,13118655,3395,3395,3395,3395,0
|
|
20240105,132200,13118655,3395,3395,3395,3395,10
|
|
20240105,132100,13084705,3355,3355,3355,3355,0
|
|
20240105,132000,13084705,3355,3355,3355,3355,0
|
|
20240105,131900,13084705,3355,3355,3355,3355,0
|
|
20240105,131800,13084705,3355,3355,3355,3355,0
|
|
20240105,131700,13084705,3355,3355,3355,3355,0
|
|
20240105,131600,13084705,3355,3395,3395,3355,221
|
|
20240105,131500,12342155,3420,3420,3420,3420,0
|
|
20240105,131400,12342155,3420,3420,3420,3420,0
|
|
20240105,131300,12342155,3420,3420,3420,3420,0
|
|
20240105,131200,12342155,3420,3420,3420,3420,0
|
|
20240105,131100,12342155,3420,3420,3420,3420,0
|
|
20240105,131000,12342155,3420,3420,3420,3420,0
|
|
20240105,130900,12342155,3420,3420,3420,3420,0
|
|
20240105,130800,12342155,3420,3420,3420,3420,0
|
|
20240105,130700,12342155,3420,3420,3420,3420,0
|
|
20240105,130600,12342155,3420,3420,3420,3420,0
|
|
20240105,130500,12342155,3420,3420,3420,3420,0
|
|
20240105,130400,12342155,3420,3420,3420,3420,0
|
|
20240105,130300,12342155,3420,3420,3420,3420,0
|
|
20240105,130200,12342155,3420,3420,3420,3420,0
|
|
20240105,130100,12342155,3420,3420,3420,3420,0
|
|
20240105,130000,12342155,3420,3420,3420,3420,0
|
|
20240105,125900,12342155,3420,3420,3420,3420,0
|
|
20240105,125800,12342155,3420,3420,3420,3420,0
|
|
20240105,125700,12342155,3420,3420,3420,3420,0
|
|
20240105,125600,12342155,3420,3420,3420,3420,0
|
|
20240105,125500,12342155,3420,3420,3420,3420,0
|
|
20240105,125400,12342155,3420,3420,3420,3420,1
|
|
20240105,125300,12338735,3400,3400,3400,3400,0
|
|
20240105,125200,12338735,3400,3400,3400,3400,0
|
|
20240105,125100,12338735,3400,3400,3400,3400,0
|
|
20240105,125000,12338735,3400,3400,3400,3400,0
|
|
20240105,124900,12338735,3400,3400,3400,3400,0
|
|
20240105,124800,12338735,3400,3400,3400,3400,0
|
|
20240105,124700,12338735,3400,3400,3400,3400,0
|
|
20240105,124600,12338735,3400,3400,3400,3400,0
|
|
20240105,124500,12338735,3400,3400,3400,3400,0
|
|
20240105,124400,12338735,3400,3400,3400,3400,0
|
|
20240105,124300,12338735,3400,3400,3400,3400,0
|
|
20240105,124200,12338735,3400,3400,3400,3400,39
|
|
20240105,124100,12206135,3400,3400,3400,3400,0
|
|
20240105,124000,12206135,3400,3400,3400,3400,0
|
|
20240105,123900,12206135,3400,3400,3400,3400,0
|
|
20240105,123800,12206135,3400,3400,3400,3400,0
|
|
20240105,123700,12206135,3400,3400,3400,3400,0
|
|
20240105,123600,12206135,3400,3400,3400,3400,0
|
|
20240105,123500,12206135,3400,3400,3400,3400,0
|
|
20240105,123400,12206135,3400,3400,3400,3400,0
|
|
20240105,123300,12206135,3400,3400,3400,3400,0
|
|
20240105,123200,12206135,3400,3400,3400,3400,0
|
|
20240105,123100,12206135,3400,3400,3400,3400,0
|
|
20240105,123000,12206135,3400,3400,3400,3400,0
|
|
20240105,122900,12206135,3400,3400,3400,3400,0
|
|
20240105,122800,12206135,3400,3400,3400,3400,0
|
|
20240105,122700,12206135,3400,3400,3400,3400,0
|
|
20240105,122600,12206135,3400,3400,3400,3400,0
|
|
20240105,122500,12206135,3400,3400,3400,3400,0
|
|
20240105,122400,12206135,3400,3400,3400,3400,0
|
|
20240105,122300,12206135,3400,3400,3400,3400,0
|
|
20240105,122200,12206135,3400,3400,3400,3400,0
|
|
20240105,122100,12206135,3400,3400,3400,3400,0
|
|
20240105,122000,12206135,3400,3400,3400,3400,0
|
|
20240105,121900,12206135,3400,3400,3400,3400,0
|
|
20240105,121800,12206135,3400,3400,3400,3400,0
|
|
20240105,121700,12206135,3400,3400,3400,3400,0
|
|
20240105,121600,12206135,3400,3400,3400,3400,0
|
|
20240105,121500,12206135,3400,3400,3400,3400,0
|
|
20240105,121400,12206135,3400,3400,3400,3400,0
|
|
20240105,121300,12206135,3400,3400,3400,3400,0
|
|
20240105,121200,12206135,3400,3400,3400,3400,0
|
|
20240105,121100,12206135,3400,3400,3400,3400,0
|
|
20240105,121000,12206135,3400,3400,3400,3400,0
|
|
20240105,120900,12206135,3400,3400,3400,3400,0
|
|
20240105,120800,12206135,3400,3400,3400,3400,0
|
|
20240105,120700,12206135,3400,3400,3400,3400,0
|
|
20240105,120600,12206135,3400,3400,3400,3400,0
|
|
20240105,120500,12206135,3400,3400,3400,3400,0
|
|
20240105,120400,12206135,3400,3400,3400,3400,0
|
|
20240105,120300,12206135,3400,3400,3400,3400,0
|
|
20240105,120200,12206135,3400,3400,3400,3400,0
|
|
20240105,120100,12206135,3400,3400,3400,3400,0
|
|
20240105,120000,12206135,3400,3400,3400,3400,0
|
|
20240105,115900,12206135,3400,3400,3400,3400,0
|
|
20240105,115800,12206135,3400,3400,3400,3400,0
|
|
20240105,115700,12206135,3400,3400,3400,3400,0
|
|
20240105,115600,12206135,3400,3400,3400,3400,0
|
|
20240105,115500,12206135,3400,3400,3400,3400,0
|
|
20240105,115400,12206135,3400,3400,3400,3400,0
|
|
20240105,115300,12206135,3400,3400,3400,3400,0
|
|
20240105,115200,12206135,3400,3400,3400,3400,0
|
|
20240105,115100,12206135,3400,3400,3400,3400,21
|
|
20240105,115000,12134735,3395,3395,3395,3395,0
|
|
20240105,114900,12134735,3395,3395,3395,3395,3
|
|
20240105,114800,12124550,3400,3400,3400,3400,0
|
|
20240105,114700,12124550,3400,3400,3400,3400,0
|
|
20240105,114600,12124550,3400,3400,3400,3400,0
|
|
20240105,114500,12124550,3400,3400,3400,3400,100
|
|
20240105,114400,11784550,3400,3400,3400,3400,0
|
|
20240105,114300,11784550,3400,3400,3400,3400,0
|
|
20240105,114200,11784550,3400,3400,3400,3400,0
|
|
20240105,114100,11784550,3400,3400,3400,3400,0
|
|
20240105,114000,11784550,3400,3400,3400,3400,58
|
|
20240105,113900,11587350,3400,3400,3400,3400,0
|
|
20240105,113800,11587350,3400,3400,3400,3400,0
|
|
20240105,113700,11587350,3400,3400,3400,3400,0
|
|
20240105,113600,11587350,3400,3400,3400,3400,0
|
|
20240105,113500,11587350,3400,3400,3400,3400,0
|
|
20240105,113400,11587350,3400,3400,3400,3400,0
|
|
20240105,113300,11587350,3400,3400,3400,3400,0
|
|
20240105,113200,11587350,3400,3400,3400,3400,0
|
|
20240105,113100,11587350,3400,3400,3400,3400,0
|
|
20240105,113000,11587350,3400,3400,3400,3400,0
|
|
20240105,112900,11587350,3400,3400,3400,3400,0
|
|
20240105,112800,11587350,3400,3400,3400,3400,0
|
|
20240105,112700,11587350,3400,3400,3400,3400,0
|
|
20240105,112600,11587350,3400,3400,3400,3400,10
|
|
20240105,112500,11553350,3400,3400,3400,3400,0
|
|
20240105,112400,11553350,3400,3400,3400,3400,0
|
|
20240105,112300,11553350,3400,3400,3400,3400,0
|
|
20240105,112200,11553350,3400,3400,3400,3400,0
|
|
20240105,112100,11553350,3400,3400,3400,3400,0
|
|
20240105,112000,11553350,3400,3400,3400,3400,0
|
|
20240105,111900,11553350,3400,3400,3400,3400,0
|
|
20240105,111800,11553350,3400,3400,3400,3400,0
|
|
20240105,111700,11553350,3400,3400,3400,3400,0
|
|
20240105,111600,11553350,3400,3400,3400,3400,0
|
|
20240105,111500,11553350,3400,3400,3400,3400,0
|
|
20240105,111400,11553350,3400,3405,3405,3400,8
|
|
20240105,111300,11526135,3410,3410,3410,3410,0
|
|
20240105,111200,11526135,3410,3410,3410,3410,0
|
|
20240105,111100,11526135,3410,3410,3410,3410,0
|
|
20240105,111000,11526135,3410,3410,3410,3410,0
|
|
20240105,110900,11526135,3410,3410,3410,3410,0
|
|
20240105,110800,11526135,3410,3410,3410,3410,0
|
|
20240105,110700,11526135,3410,3410,3410,3410,0
|
|
20240105,110600,11526135,3410,3410,3410,3410,0
|
|
20240105,110500,11526135,3410,3410,3410,3410,0
|
|
20240105,110400,11526135,3410,3410,3410,3410,0
|
|
20240105,110300,11526135,3410,3410,3410,3410,0
|
|
20240105,110200,11526135,3410,3410,3410,3410,0
|
|
20240105,110100,11526135,3410,3410,3410,3410,0
|
|
20240105,110000,11526135,3410,3410,3410,3410,0
|
|
20240105,105900,11526135,3410,3410,3410,3410,0
|
|
20240105,105800,11526135,3410,3410,3410,3410,0
|
|
20240105,105700,11526135,3410,3410,3410,3410,0
|
|
20240105,105600,11526135,3410,3410,3410,3410,1
|
|
20240105,105500,11522725,3410,3410,3410,3410,0
|
|
20240105,105400,11522725,3410,3410,3410,3410,0
|
|
20240105,105300,11522725,3410,3410,3410,3410,1
|
|
20240105,105200,11519315,3410,3410,3410,3410,0
|
|
20240105,105100,11519315,3410,3410,3410,3410,0
|
|
20240105,105000,11519315,3410,3415,3415,3410,5
|
|
20240105,104900,11502245,3435,3435,3435,3435,0
|
|
20240105,104800,11502245,3435,3435,3435,3435,0
|
|
20240105,104700,11502245,3435,3435,3435,3435,0
|
|
20240105,104600,11502245,3435,3435,3435,3435,0
|
|
20240105,104500,11502245,3435,3435,3435,3435,0
|
|
20240105,104400,11502245,3435,3435,3435,3435,0
|
|
20240105,104300,11502245,3435,3435,3435,3435,0
|
|
20240105,104200,11502245,3435,3435,3435,3435,0
|
|
20240105,104100,11502245,3435,3435,3435,3435,0
|
|
20240105,104000,11502245,3435,3435,3435,3435,0
|
|
20240105,103900,11502245,3435,3435,3435,3435,0
|
|
20240105,103800,11502245,3435,3435,3435,3435,0
|
|
20240105,103700,11502245,3435,3435,3435,3435,0
|
|
20240105,103600,11502245,3435,3435,3435,3435,0
|
|
20240105,103500,11502245,3435,3435,3435,3435,0
|
|
20240105,103400,11502245,3435,3435,3435,3435,0
|
|
20240105,103300,11502245,3435,3435,3435,3435,0
|
|
20240105,103200,11502245,3435,3435,3435,3435,0
|
|
20240105,103100,11502245,3435,3435,3435,3435,0
|
|
20240105,103000,11502245,3435,3435,3435,3435,0
|
|
20240105,102900,11502245,3435,3435,3435,3435,0
|
|
20240105,102800,11502245,3435,3435,3435,3435,0
|
|
20240105,102700,11502245,3435,3435,3435,3435,0
|
|
20240105,102600,11502245,3435,3435,3435,3435,0
|
|
20240105,102500,11502245,3435,3435,3435,3435,0
|
|
20240105,102400,11502245,3435,3435,3435,3435,0
|
|
20240105,102300,11502245,3435,3435,3435,3435,0
|
|
20240105,102200,11502245,3435,3435,3435,3435,0
|
|
20240105,102100,11502245,3435,3435,3435,3435,0
|
|
20240105,102000,11502245,3435,3435,3435,3435,0
|
|
20240105,101900,11502245,3435,3435,3435,3435,0
|
|
20240105,101800,11502245,3435,3435,3435,3435,0
|
|
20240105,101700,11502245,3435,3435,3435,3435,0
|
|
20240105,101600,11502245,3435,3435,3435,3435,2
|
|
20240105,101500,11495375,3440,3440,3440,3440,0
|
|
20240105,101400,11495375,3440,3440,3440,3440,0
|
|
20240105,101300,11495375,3440,3440,3440,3440,0
|
|
20240105,101200,11495375,3440,3440,3440,3440,0
|
|
20240105,101100,11495375,3440,3440,3440,3440,0
|
|
20240105,101000,11495375,3440,3440,3440,3440,0
|
|
20240105,100900,11495375,3440,3440,3440,3440,0
|
|
20240105,100800,11495375,3440,3440,3440,3440,0
|
|
20240105,100700,11495375,3440,3440,3440,3440,0
|
|
20240105,100600,11495375,3440,3440,3440,3440,0
|
|
20240105,100500,11495375,3440,3440,3440,3440,0
|
|
20240105,100400,11495375,3440,3440,3440,3440,0
|
|
20240105,100300,11495375,3440,3440,3440,3440,0
|
|
20240105,100200,11495375,3440,3440,3440,3440,0
|
|
20240105,100100,11495375,3440,3440,3440,3440,0
|
|
20240105,100000,11495375,3440,3440,3440,3440,0
|
|
20240105,095900,11495375,3440,3440,3440,3440,0
|
|
20240105,095800,11495375,3440,3440,3440,3440,0
|
|
20240105,095700,11495375,3440,3440,3440,3440,0
|
|
20240105,095600,11495375,3440,3440,3440,3440,0
|
|
20240105,095500,11495375,3440,3440,3440,3440,0
|
|
20240105,095400,11495375,3440,3440,3440,3440,0
|
|
20240105,095300,11495375,3440,3440,3440,3440,0
|
|
20240105,095200,11495375,3440,3440,3440,3440,0
|
|
20240105,095100,11495375,3440,3440,3440,3440,0
|
|
20240105,095000,11495375,3440,3440,3440,3440,0
|
|
20240105,094900,11495375,3440,3440,3440,3440,0
|
|
20240105,094800,11495375,3440,3440,3440,3440,0
|
|
20240105,094700,11495375,3440,3440,3440,3440,0
|
|
20240105,094600,11495375,3440,3440,3440,3440,0
|
|
20240105,094500,11495375,3440,3440,3440,3440,0
|
|
20240105,094400,11495375,3440,3440,3440,3440,0
|
|
20240105,094300,11495375,3440,3440,3440,3440,0
|
|
20240105,094200,11495375,3440,3440,3440,3440,0
|
|
20240105,094100,11495375,3440,3440,3440,3440,0
|
|
20240105,094000,11495375,3440,3390,3440,3390,603
|
|
20240105,093900,9448540,3390,3390,3390,3390,0
|
|
20240105,093800,9448540,3390,3390,3390,3390,0
|
|
20240105,093700,9448540,3390,3390,3390,3390,0
|
|
20240105,093600,9448540,3390,3390,3390,3390,0
|
|
20240105,093500,9448540,3390,3390,3390,3390,0
|
|
20240105,093400,9448540,3390,3390,3390,3390,0
|
|
20240105,093300,9448540,3390,3390,3390,3390,7
|
|
20240105,093200,9424810,3385,3385,3385,3385,0
|
|
20240105,093100,9424810,3385,3385,3385,3385,1
|
|
20240105,093000,9421425,3390,3390,3390,3390,0
|
|
20240105,092900,9421425,3390,3390,3390,3390,0
|
|
20240105,092800,9421425,3390,3390,3390,3390,2
|
|
20240105,092700,9414645,3390,3390,3390,3390,0
|
|
20240105,092600,9414645,3390,3390,3390,3390,0
|
|
20240105,092500,9414645,3390,3390,3390,3390,0
|
|
20240105,092400,9414645,3390,3390,3390,3390,0
|
|
20240105,092300,9414645,3390,3390,3390,3390,0
|
|
20240105,092200,9414645,3390,3390,3390,3390,1
|
|
20240105,092100,9411255,3400,3400,3400,3400,0
|
|
20240105,092000,9411255,3400,3400,3400,3400,0
|
|
20240105,091900,9411255,3400,3400,3400,3400,0
|
|
20240105,091800,9411255,3400,3400,3400,3400,0
|
|
20240105,091700,9411255,3400,3400,3400,3400,0
|
|
20240105,091600,9411255,3400,3400,3400,3400,0
|
|
20240105,091500,9411255,3400,3400,3400,3400,0
|
|
20240105,091400,9411255,3400,3400,3400,3400,0
|
|
20240105,091300,9411255,3400,3400,3400,3400,0
|
|
20240105,091200,9411255,3400,3400,3400,3400,0
|
|
20240105,091100,9411255,3400,3400,3400,3400,0
|
|
20240105,091000,9411255,3400,3400,3400,3400,0
|
|
20240105,090900,9411255,3400,3360,3400,3360,19
|
|
20240105,090800,9347375,3360,3360,3360,3360,0
|
|
20240105,090700,9347375,3360,3360,3360,3360,2
|
|
20240105,090600,9340655,3355,3355,3355,3355,1432
|
|
20240105,090500,4536295,3355,3355,3355,3355,0
|
|
20240105,090400,4536295,3355,3355,3355,3355,17
|
|
20240105,090300,4479260,3355,3360,3360,3355,1052
|
|
20240105,090200,949465,3355,3355,3355,3355,0
|
|
20240105,090100,949465,3355,3355,3355,3355,0
|
|
20240105,090000,949465,3355,3355,3355,3355,283
|