653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195000,121073940,2485,2485,2485,2485,2755
|
|
20240104,194900,121073940,2485,2485,2485,2485,0
|
|
20240104,194800,121073940,2485,2485,2485,2485,0
|
|
20240104,194700,121073940,2485,2485,2485,2485,0
|
|
20240104,194600,121073940,2485,2485,2485,2485,0
|
|
20240104,194500,121073940,2485,2485,2485,2485,0
|
|
20240104,194400,121073940,2485,2485,2485,2485,0
|
|
20240104,194300,121073940,2485,2485,2485,2485,0
|
|
20240104,194200,121073940,2485,2485,2485,2485,0
|
|
20240104,194100,121073940,2485,2485,2485,2485,0
|
|
20240104,194000,121073940,2485,2485,2485,2485,0
|
|
20240104,193900,121073940,2485,2485,2485,2485,0
|
|
20240104,193800,121073940,2485,2485,2485,2485,0
|
|
20240104,193700,121073940,2485,2485,2485,2485,0
|
|
20240104,193600,121073940,2485,2485,2485,2485,0
|
|
20240104,193500,121073940,2485,2485,2485,2485,0
|
|
20240104,193400,121073940,2485,2485,2485,2485,0
|
|
20240104,193300,121073940,2485,2485,2485,2485,0
|
|
20240104,193200,121073940,2485,2485,2485,2485,0
|
|
20240104,193100,121073940,2485,2485,2485,2485,0
|
|
20240104,193000,121073940,2485,2485,2485,2485,0
|
|
20240104,192900,121073940,2485,2485,2485,2485,0
|
|
20240104,192800,121073940,2485,2485,2485,2485,0
|
|
20240104,192700,121073940,2485,2485,2485,2485,0
|
|
20240104,192600,121073940,2485,2485,2485,2485,0
|
|
20240104,192500,121073940,2485,2485,2485,2485,0
|
|
20240104,192400,121073940,2485,2485,2485,2485,0
|
|
20240104,192300,121073940,2485,2485,2485,2485,0
|
|
20240104,192200,121073940,2485,2485,2485,2485,0
|
|
20240104,192100,121073940,2485,2485,2485,2485,0
|
|
20240104,192000,121073940,2485,2485,2485,2485,2755
|
|
20240104,191900,121073940,2485,2485,2485,2485,0
|
|
20240104,191800,121073940,2485,2485,2485,2485,0
|
|
20240104,191700,121073940,2485,2485,2485,2485,0
|
|
20240104,191600,121073940,2485,2485,2485,2485,0
|
|
20240104,191500,121073940,2485,2485,2485,2485,0
|
|
20240104,191400,121073940,2485,2485,2485,2485,0
|
|
20240104,191300,121073940,2485,2485,2485,2485,0
|
|
20240104,191200,121073940,2485,2485,2485,2485,0
|
|
20240104,191100,121073940,2485,2485,2485,2485,0
|
|
20240104,191000,121073940,2485,2485,2485,2485,0
|
|
20240104,190900,121073940,2485,2485,2485,2485,0
|
|
20240104,190800,121073940,2485,2485,2485,2485,0
|
|
20240104,190700,121073940,2485,2485,2485,2485,0
|
|
20240104,190600,121073940,2485,2485,2485,2485,0
|
|
20240104,190500,121073940,2485,2485,2485,2485,0
|
|
20240104,190400,121073940,2485,2485,2485,2485,0
|
|
20240104,190300,121073940,2485,2485,2485,2485,0
|
|
20240104,190200,121073940,2485,2485,2485,2485,0
|
|
20240104,190100,121073940,2485,2485,2485,2485,0
|
|
20240104,190000,121073940,2485,2485,2485,2485,0
|
|
20240104,185900,121073940,2485,2485,2485,2485,0
|
|
20240104,185800,121073940,2485,2485,2485,2485,0
|
|
20240104,185700,121073940,2485,2485,2485,2485,0
|
|
20240104,185600,121073940,2485,2485,2485,2485,0
|
|
20240104,185500,121073940,2485,2485,2485,2485,0
|
|
20240104,185400,121073940,2485,2485,2485,2485,0
|
|
20240104,185300,121073940,2485,2485,2485,2485,0
|
|
20240104,185200,121073940,2485,2485,2485,2485,0
|
|
20240104,185100,121073940,2485,2485,2485,2485,0
|
|
20240104,185000,121073940,2485,2485,2485,2485,2755
|
|
20240104,184900,121073940,2485,2485,2485,2485,0
|
|
20240104,184800,121073940,2485,2485,2485,2485,0
|
|
20240104,184700,121073940,2485,2485,2485,2485,0
|
|
20240104,184600,121073940,2485,2485,2485,2485,0
|
|
20240104,184500,121073940,2485,2485,2485,2485,0
|
|
20240104,184400,121073940,2485,2485,2485,2485,0
|
|
20240104,184300,121073940,2485,2485,2485,2485,0
|
|
20240104,184200,121073940,2485,2485,2485,2485,0
|
|
20240104,184100,121073940,2485,2485,2485,2485,0
|
|
20240104,184000,121073940,2485,2485,2485,2485,0
|
|
20240104,183900,121073940,2485,2485,2485,2485,0
|
|
20240104,183800,121073940,2485,2485,2485,2485,0
|
|
20240104,183700,121073940,2485,2485,2485,2485,0
|
|
20240104,183600,121073940,2485,2485,2485,2485,0
|
|
20240104,183500,121073940,2485,2485,2485,2485,0
|
|
20240104,183400,121073940,2485,2485,2485,2485,0
|
|
20240104,183300,121073940,2485,2485,2485,2485,0
|
|
20240104,183200,121073940,2485,2485,2485,2485,0
|
|
20240104,183100,121073940,2485,2485,2485,2485,0
|
|
20240104,183000,121073940,2485,2485,2485,2485,0
|
|
20240104,182900,121073940,2485,2485,2485,2485,0
|
|
20240104,182800,121073940,2485,2485,2485,2485,0
|
|
20240104,182700,121073940,2485,2485,2485,2485,0
|
|
20240104,182600,121073940,2485,2485,2485,2485,0
|
|
20240104,182500,121073940,2485,2485,2485,2485,0
|
|
20240104,182400,121073940,2485,2485,2485,2485,0
|
|
20240104,182300,121073940,2485,2485,2485,2485,0
|
|
20240104,182200,121073940,2485,2485,2485,2485,0
|
|
20240104,182100,121073940,2485,2485,2485,2485,0
|
|
20240104,182000,121073940,2485,2485,2485,2485,2755
|
|
20240104,181900,121073940,2485,2485,2485,2485,0
|
|
20240104,181800,121073940,2485,2485,2485,2485,0
|
|
20240104,181700,121073940,2485,2485,2485,2485,0
|
|
20240104,181600,121073940,2485,2485,2485,2485,0
|
|
20240104,181500,121073940,2485,2485,2485,2485,0
|
|
20240104,181400,121073940,2485,2485,2485,2485,0
|
|
20240104,181300,121073940,2485,2485,2485,2485,0
|
|
20240104,181200,121073940,2485,2485,2485,2485,0
|
|
20240104,181100,121073940,2485,2485,2485,2485,0
|
|
20240104,181000,121073940,2485,2485,2485,2485,0
|
|
20240104,180900,121073940,2485,2485,2485,2485,0
|
|
20240104,180800,121073940,2485,2485,2485,2485,0
|
|
20240104,180700,121073940,2485,2485,2485,2485,0
|
|
20240104,180600,121073940,2485,2485,2485,2485,0
|
|
20240104,180500,121073940,2485,2485,2485,2485,0
|
|
20240104,180400,121073940,2485,2485,2485,2485,0
|
|
20240104,180300,121073940,2485,2485,2485,2485,0
|
|
20240104,180200,121073940,2485,2485,2485,2485,0
|
|
20240104,180100,121073940,2485,2485,2485,2485,0
|
|
20240104,180000,121073940,2485,2485,2485,2485,0
|
|
20240104,175900,121073940,2485,2485,2485,2485,0
|
|
20240104,175800,121073940,2485,2485,2485,2485,0
|
|
20240104,175700,121073940,2485,2485,2485,2485,0
|
|
20240104,175600,121073940,2485,2485,2485,2485,0
|
|
20240104,175500,121073940,2485,2485,2485,2485,0
|
|
20240104,175400,121073940,2485,2485,2485,2485,0
|
|
20240104,175300,121073940,2485,2485,2485,2485,0
|
|
20240104,175200,121073940,2485,2485,2485,2485,0
|
|
20240104,175100,121073940,2485,2485,2485,2485,0
|
|
20240104,175000,121073940,2485,2485,2485,2485,2755
|
|
20240104,174900,121073940,2485,2485,2485,2485,0
|
|
20240104,174800,121073940,2485,2485,2485,2485,0
|
|
20240104,174700,121073940,2485,2485,2485,2485,0
|
|
20240104,174600,121073940,2485,2485,2485,2485,0
|
|
20240104,174500,121073940,2485,2485,2485,2485,0
|
|
20240104,174400,121073940,2485,2485,2485,2485,0
|
|
20240104,174300,121073940,2485,2485,2485,2485,0
|
|
20240104,174200,121073940,2485,2485,2485,2485,0
|
|
20240104,174100,121073940,2485,2485,2485,2485,0
|
|
20240104,174000,121073940,2485,2485,2485,2485,0
|
|
20240104,173900,121073940,2485,2485,2485,2485,0
|
|
20240104,173800,121073940,2485,2485,2485,2485,0
|
|
20240104,173700,121073940,2485,2485,2485,2485,0
|
|
20240104,173600,121073940,2485,2485,2485,2485,0
|
|
20240104,173500,121073940,2485,2485,2485,2485,0
|
|
20240104,173400,121073940,2485,2485,2485,2485,0
|
|
20240104,173300,121073940,2485,2485,2485,2485,0
|
|
20240104,173200,121073940,2485,2485,2485,2485,0
|
|
20240104,173100,121073940,2485,2485,2485,2485,0
|
|
20240104,173000,121073940,2485,2485,2485,2485,0
|
|
20240104,172900,121073940,2485,2485,2485,2485,0
|
|
20240104,172800,121073940,2485,2485,2485,2485,0
|
|
20240104,172700,121073940,2485,2485,2485,2485,0
|
|
20240104,172600,121073940,2485,2485,2485,2485,0
|
|
20240104,172500,121073940,2485,2485,2485,2485,0
|
|
20240104,172400,121073940,2485,2485,2485,2485,0
|
|
20240104,172300,121073940,2485,2485,2485,2485,0
|
|
20240104,172200,121073940,2485,2485,2485,2485,0
|
|
20240104,172100,121073940,2485,2485,2485,2485,0
|
|
20240104,172000,121073940,2485,2485,2485,2485,2755
|
|
20240104,171900,121073940,2485,2485,2485,2485,0
|
|
20240104,171800,121073940,2485,2485,2485,2485,0
|
|
20240104,171700,121073940,2485,2485,2485,2485,0
|
|
20240104,171600,121073940,2485,2485,2485,2485,0
|
|
20240104,171500,121073940,2485,2485,2485,2485,0
|
|
20240104,171400,121073940,2485,2485,2485,2485,0
|
|
20240104,171300,121073940,2485,2485,2485,2485,0
|
|
20240104,171200,121073940,2485,2485,2485,2485,0
|
|
20240104,171100,121073940,2485,2485,2485,2485,0
|
|
20240104,171000,121073940,2485,2485,2485,2485,0
|
|
20240104,170900,121073940,2485,2485,2485,2485,0
|
|
20240104,170800,121073940,2485,2485,2485,2485,0
|
|
20240104,170700,121073940,2485,2485,2485,2485,0
|
|
20240104,170600,121073940,2485,2485,2485,2485,0
|
|
20240104,170500,121073940,2485,2485,2485,2485,0
|
|
20240104,170400,121073940,2485,2485,2485,2485,0
|
|
20240104,170300,121073940,2485,2485,2485,2485,0
|
|
20240104,170200,121073940,2485,2485,2485,2485,0
|
|
20240104,170100,121073940,2485,2485,2485,2485,0
|
|
20240104,170000,121073940,2485,2485,2485,2485,0
|
|
20240104,165900,121073940,2485,2485,2485,2485,0
|
|
20240104,165800,121073940,2485,2485,2485,2485,0
|
|
20240104,165700,121073940,2485,2485,2485,2485,0
|
|
20240104,165600,121073940,2485,2485,2485,2485,0
|
|
20240104,165500,121073940,2485,2485,2485,2485,0
|
|
20240104,165400,121073940,2485,2485,2485,2485,0
|
|
20240104,165300,121073940,2485,2485,2485,2485,0
|
|
20240104,165200,121073940,2485,2485,2485,2485,0
|
|
20240104,165100,121073940,2485,2485,2485,2485,0
|
|
20240104,165000,121073940,2485,2485,2485,2485,2755
|
|
20240104,164900,121073940,2485,2485,2485,2485,0
|
|
20240104,164800,121073940,2485,2485,2485,2485,0
|
|
20240104,164700,121073940,2485,2485,2485,2485,0
|
|
20240104,164600,121073940,2485,2485,2485,2485,0
|
|
20240104,164500,121073940,2485,2485,2485,2485,0
|
|
20240104,164400,121073940,2485,2485,2485,2485,0
|
|
20240104,164300,121073940,2485,2485,2485,2485,0
|
|
20240104,164200,121073940,2485,2485,2485,2485,0
|
|
20240104,164100,121073940,2485,2485,2485,2485,0
|
|
20240104,164000,121073940,2485,2485,2485,2485,0
|
|
20240104,163900,121073940,2485,2485,2485,2485,0
|
|
20240104,163800,121073940,2485,2485,2485,2485,0
|
|
20240104,163700,121073940,2485,2485,2485,2485,0
|
|
20240104,163600,121073940,2485,2485,2485,2485,0
|
|
20240104,163500,121073940,2485,2485,2485,2485,0
|
|
20240104,163400,121073940,2485,2485,2485,2485,0
|
|
20240104,163300,121073940,2485,2485,2485,2485,0
|
|
20240104,163200,121073940,2485,2485,2485,2485,0
|
|
20240104,163100,121073940,2485,2485,2485,2485,0
|
|
20240104,163000,121073940,2485,2485,2485,2485,0
|
|
20240104,162900,121073940,2485,2485,2485,2485,0
|
|
20240104,162800,121073940,2485,2485,2485,2485,0
|
|
20240104,162700,121073940,2485,2485,2485,2485,0
|
|
20240104,162600,121073940,2485,2485,2485,2485,0
|
|
20240104,162500,121073940,2485,2485,2485,2485,0
|
|
20240104,162400,121073940,2485,2485,2485,2485,0
|
|
20240104,162300,121073940,2485,2485,2485,2485,0
|
|
20240104,162200,121073940,2485,2485,2485,2485,0
|
|
20240104,162100,121073940,2485,2485,2485,2485,0
|
|
20240104,162000,121073940,2485,2485,2485,2485,2755
|
|
20240104,161900,121073940,2485,2485,2485,2485,0
|
|
20240104,161800,121073940,2485,2485,2485,2485,0
|
|
20240104,161700,121073940,2485,2485,2485,2485,0
|
|
20240104,161600,121073940,2485,2485,2485,2485,0
|
|
20240104,161500,121073940,2485,2485,2485,2485,0
|
|
20240104,161400,121073940,2485,2485,2485,2485,0
|
|
20240104,161300,121073940,2485,2485,2485,2485,0
|
|
20240104,161200,121073940,2485,2485,2485,2485,0
|
|
20240104,161100,121073940,2485,2485,2485,2485,0
|
|
20240104,161000,121073940,2485,2485,2485,2485,0
|
|
20240104,160900,121073940,2485,2485,2485,2485,0
|
|
20240104,160800,121073940,2485,2485,2485,2485,0
|
|
20240104,160700,121073940,2485,2485,2485,2485,0
|
|
20240104,160600,121073940,2485,2485,2485,2485,0
|
|
20240104,160500,121073940,2485,2485,2485,2485,0
|
|
20240104,160400,121073940,2485,2485,2485,2485,0
|
|
20240104,160300,121073940,2485,2485,2485,2485,0
|
|
20240104,160200,121073940,2485,2485,2485,2485,0
|
|
20240104,160100,121073940,2485,2485,2485,2485,0
|
|
20240104,160000,121073940,2485,2485,2485,2485,0
|
|
20240104,155900,121073940,2485,2485,2485,2485,0
|
|
20240104,155800,121073940,2485,2485,2485,2485,0
|
|
20240104,155700,121073940,2485,2485,2485,2485,0
|
|
20240104,155600,121073940,2485,2485,2485,2485,0
|
|
20240104,155500,121073940,2485,2485,2485,2485,0
|
|
20240104,155400,121073940,2485,2485,2485,2485,0
|
|
20240104,155300,121073940,2485,2485,2485,2485,0
|
|
20240104,155200,121073940,2485,2485,2485,2485,0
|
|
20240104,155100,121073940,2485,2485,2485,2485,0
|
|
20240104,155000,121073940,2485,2485,2485,2485,2755
|
|
20240104,154900,121073940,2485,2485,2485,2485,0
|
|
20240104,154800,121073940,2485,2485,2485,2485,0
|
|
20240104,154700,121073940,2485,2485,2485,2485,0
|
|
20240104,154600,121073940,2485,2485,2485,2485,0
|
|
20240104,154500,121073940,2485,2485,2485,2485,0
|
|
20240104,154400,121073940,2485,2485,2485,2485,0
|
|
20240104,154300,121073940,2485,2485,2485,2485,0
|
|
20240104,154200,121073940,2485,2485,2485,2485,0
|
|
20240104,154100,121073940,2485,2485,2485,2485,0
|
|
20240104,154000,121073940,2485,2485,2485,2485,0
|
|
20240104,153900,121073940,2485,2485,2485,2485,0
|
|
20240104,153800,121073940,2485,2485,2485,2485,0
|
|
20240104,153700,121073940,2485,2485,2485,2485,0
|
|
20240104,153600,121073940,2485,2485,2485,2485,0
|
|
20240104,153500,121073940,2485,2485,2485,2485,0
|
|
20240104,153400,121073940,2485,2485,2485,2485,0
|
|
20240104,153300,121073940,2485,2485,2485,2485,0
|
|
20240104,153200,121073940,2485,2485,2485,2485,0
|
|
20240104,153100,121073940,2485,2485,2485,2485,0
|
|
20240104,153000,121073940,2485,2485,2485,2485,2755
|
|
20240104,152900,114227765,2470,2470,2470,2470,0
|
|
20240104,152800,114227765,2470,2470,2470,2470,0
|
|
20240104,152700,114227765,2470,2470,2470,2470,0
|
|
20240104,152600,114227765,2470,2470,2470,2470,0
|
|
20240104,152500,114227765,2470,2470,2470,2470,0
|
|
20240104,152400,114227765,2470,2470,2470,2470,0
|
|
20240104,152300,114227765,2470,2470,2470,2470,0
|
|
20240104,152200,114227765,2470,2470,2470,2470,0
|
|
20240104,152100,114227765,2470,2470,2470,2470,0
|
|
20240104,152000,114227765,2470,2470,2470,2470,0
|
|
20240104,151900,114227765,2470,2470,2470,2470,2
|
|
20240104,151800,114222825,2470,2475,2475,2470,1973
|
|
20240104,151700,109349490,2470,2475,2475,2470,45
|
|
20240104,151600,109238275,2485,2485,2485,2485,0
|
|
20240104,151500,109238275,2485,2485,2485,2485,0
|
|
20240104,151400,109238275,2485,2485,2485,2485,10
|
|
20240104,151300,109213425,2480,2480,2480,2480,0
|
|
20240104,151200,109213425,2480,2480,2480,2480,0
|
|
20240104,151100,109213425,2480,2480,2480,2480,0
|
|
20240104,151000,109213425,2480,2480,2480,2480,5
|
|
20240104,150900,109201025,2485,2485,2485,2485,0
|
|
20240104,150800,109201025,2485,2485,2485,2485,0
|
|
20240104,150700,109201025,2485,2485,2485,2485,37
|
|
20240104,150600,109109080,2485,2480,2485,2480,152
|
|
20240104,150500,108732115,2480,2475,2480,2475,102
|
|
20240104,150400,108479655,2485,2485,2485,2485,0
|
|
20240104,150300,108479655,2485,2485,2485,2485,0
|
|
20240104,150200,108479655,2485,2480,2485,2475,35
|
|
20240104,150100,108392970,2475,2475,2475,2475,0
|
|
20240104,150000,108392970,2475,2475,2475,2475,0
|
|
20240104,145900,108392970,2475,2475,2475,2475,0
|
|
20240104,145800,108392970,2475,2485,2485,2475,725
|
|
20240104,145700,106598265,2480,2480,2480,2480,0
|
|
20240104,145600,106598265,2480,2480,2480,2480,0
|
|
20240104,145500,106598265,2480,2480,2480,2480,0
|
|
20240104,145400,106598265,2480,2475,2480,2475,14
|
|
20240104,145300,106563590,2485,2485,2485,2485,0
|
|
20240104,145200,106563590,2485,2485,2485,2485,0
|
|
20240104,145100,106563590,2485,2485,2485,2485,0
|
|
20240104,145000,106563590,2485,2485,2485,2485,40
|
|
20240104,144900,106464190,2485,2485,2485,2485,20
|
|
20240104,144800,106414490,2485,2485,2485,2485,0
|
|
20240104,144700,106414490,2485,2485,2485,2485,0
|
|
20240104,144600,106414490,2485,2485,2485,2485,0
|
|
20240104,144500,106414490,2485,2485,2485,2485,0
|
|
20240104,144400,106414490,2485,2485,2485,2485,4
|
|
20240104,144300,106404550,2480,2480,2480,2480,0
|
|
20240104,144200,106404550,2480,2480,2480,2480,803
|
|
20240104,144100,104413110,2485,2485,2485,2485,0
|
|
20240104,144000,104413110,2485,2485,2485,2485,0
|
|
20240104,143900,104413110,2485,2485,2485,2485,0
|
|
20240104,143800,104413110,2485,2480,2485,2480,527
|
|
20240104,143700,103106145,2480,2480,2480,2480,0
|
|
20240104,143600,103106145,2480,2480,2480,2480,0
|
|
20240104,143500,103106145,2480,2480,2480,2480,0
|
|
20240104,143400,103106145,2480,2480,2480,2480,2
|
|
20240104,143300,103101185,2480,2480,2480,2480,0
|
|
20240104,143200,103101185,2480,2480,2480,2480,1
|
|
20240104,143100,103098705,2475,2475,2475,2475,0
|
|
20240104,143000,103098705,2475,2475,2475,2475,4
|
|
20240104,142900,103088805,2480,2475,2480,2475,10
|
|
20240104,142800,103064025,2475,2475,2475,2475,110
|
|
20240104,142700,102791775,2475,2475,2475,2475,2
|
|
20240104,142600,102786825,2475,2475,2475,2475,1
|
|
20240104,142500,102784350,2475,2475,2475,2475,0
|
|
20240104,142400,102784350,2475,2475,2475,2475,0
|
|
20240104,142300,102784350,2475,2475,2475,2475,0
|
|
20240104,142200,102784350,2475,2475,2475,2475,0
|
|
20240104,142100,102784350,2475,2475,2475,2475,0
|
|
20240104,142000,102784350,2475,2480,2480,2475,6
|
|
20240104,141900,102769475,2470,2470,2470,2470,0
|
|
20240104,141800,102769475,2470,2470,2470,2470,1
|
|
20240104,141700,102767005,2470,2470,2470,2470,1458
|
|
20240104,141600,99165745,2475,2475,2475,2475,2
|
|
20240104,141500,99160795,2475,2475,2475,2475,2036
|
|
20240104,141400,94121695,2475,2480,2480,2475,3
|
|
20240104,141300,94114260,2480,2480,2480,2480,0
|
|
20240104,141200,94114260,2480,2480,2480,2480,0
|
|
20240104,141100,94114260,2480,2480,2480,2480,0
|
|
20240104,141000,94114260,2480,2480,2480,2480,0
|
|
20240104,140900,94114260,2480,2480,2480,2480,0
|
|
20240104,140800,94114260,2480,2480,2480,2480,0
|
|
20240104,140700,94114260,2480,2485,2485,2480,6
|
|
20240104,140600,94099370,2485,2485,2485,2485,1
|
|
20240104,140500,94096885,2485,2485,2485,2485,0
|
|
20240104,140400,94096885,2485,2485,2485,2485,0
|
|
20240104,140300,94096885,2485,2485,2485,2485,0
|
|
20240104,140200,94096885,2485,2485,2485,2485,0
|
|
20240104,140100,94096885,2485,2485,2485,2475,77
|
|
20240104,140000,93906290,2485,2485,2485,2485,0
|
|
20240104,135900,93906290,2485,2485,2485,2485,0
|
|
20240104,135800,93906290,2485,2485,2485,2485,33
|
|
20240104,135700,93824285,2480,2480,2480,2480,6
|
|
20240104,135600,93809405,2480,2480,2480,2480,0
|
|
20240104,135500,93809405,2480,2480,2480,2480,0
|
|
20240104,135400,93809405,2480,2480,2480,2480,0
|
|
20240104,135300,93809405,2480,2480,2480,2480,0
|
|
20240104,135200,93809405,2480,2480,2480,2480,0
|
|
20240104,135100,93809405,2480,2480,2480,2480,0
|
|
20240104,135000,93809405,2480,2480,2480,2480,0
|
|
20240104,134900,93809405,2480,2480,2480,2480,0
|
|
20240104,134800,93809405,2480,2480,2480,2480,0
|
|
20240104,134700,93809405,2480,2480,2480,2480,0
|
|
20240104,134600,93809405,2480,2480,2480,2480,0
|
|
20240104,134500,93809405,2480,2480,2480,2480,0
|
|
20240104,134400,93809405,2480,2480,2480,2480,0
|
|
20240104,134300,93809405,2480,2480,2480,2480,0
|
|
20240104,134200,93809405,2480,2480,2480,2480,0
|
|
20240104,134100,93809405,2480,2480,2480,2480,0
|
|
20240104,134000,93809405,2480,2480,2480,2480,0
|
|
20240104,133900,93809405,2480,2480,2480,2480,0
|
|
20240104,133800,93809405,2480,2480,2480,2480,0
|
|
20240104,133700,93809405,2480,2480,2480,2480,0
|
|
20240104,133600,93809405,2480,2480,2480,2480,0
|
|
20240104,133500,93809405,2480,2480,2480,2480,0
|
|
20240104,133400,93809405,2480,2480,2480,2480,0
|
|
20240104,133300,93809405,2480,2480,2480,2480,0
|
|
20240104,133200,93809405,2480,2480,2480,2480,0
|
|
20240104,133100,93809405,2480,2480,2480,2480,0
|
|
20240104,133000,93809405,2480,2480,2480,2480,0
|
|
20240104,132900,93809405,2480,2480,2480,2480,0
|
|
20240104,132800,93809405,2480,2480,2480,2480,0
|
|
20240104,132700,93809405,2480,2480,2480,2480,0
|
|
20240104,132600,93809405,2480,2480,2480,2480,0
|
|
20240104,132500,93809405,2480,2480,2480,2480,0
|
|
20240104,132400,93809405,2480,2480,2480,2480,0
|
|
20240104,132300,93809405,2480,2480,2480,2480,0
|
|
20240104,132200,93809405,2480,2480,2480,2480,0
|
|
20240104,132100,93809405,2480,2480,2480,2480,0
|
|
20240104,132000,93809405,2480,2480,2480,2480,0
|
|
20240104,131900,93809405,2480,2480,2480,2480,0
|
|
20240104,131800,93809405,2480,2480,2480,2480,0
|
|
20240104,131700,93809405,2480,2480,2480,2480,0
|
|
20240104,131600,93809405,2480,2480,2480,2480,0
|
|
20240104,131500,93809405,2480,2480,2480,2480,0
|
|
20240104,131400,93809405,2480,2480,2480,2480,0
|
|
20240104,131300,93809405,2480,2480,2480,2480,0
|
|
20240104,131200,93809405,2480,2480,2480,2480,0
|
|
20240104,131100,93809405,2480,2480,2480,2480,337
|
|
20240104,131000,92973645,2480,2480,2480,2480,0
|
|
20240104,130900,92973645,2480,2480,2480,2480,0
|
|
20240104,130800,92973645,2480,2480,2480,2480,0
|
|
20240104,130700,92973645,2480,2480,2480,2480,363
|
|
20240104,130600,92073405,2485,2485,2485,2485,30
|
|
20240104,130500,91998855,2485,2485,2485,2485,0
|
|
20240104,130400,91998855,2485,2485,2485,2485,0
|
|
20240104,130300,91998855,2485,2485,2485,2485,90
|
|
20240104,130200,91775205,2485,2485,2485,2485,46
|
|
20240104,130100,91660895,2480,2480,2480,2480,0
|
|
20240104,130000,91660895,2480,2480,2480,2480,0
|
|
20240104,125900,91660895,2480,2480,2480,2480,0
|
|
20240104,125800,91660895,2480,2480,2480,2480,0
|
|
20240104,125700,91660895,2480,2480,2480,2480,100
|
|
20240104,125600,91412895,2490,2490,2490,2490,0
|
|
20240104,125500,91412895,2490,2490,2490,2490,0
|
|
20240104,125400,91412895,2490,2490,2490,2490,0
|
|
20240104,125300,91412895,2490,2490,2490,2490,0
|
|
20240104,125200,91412895,2490,2490,2490,2490,0
|
|
20240104,125100,91412895,2490,2490,2490,2490,0
|
|
20240104,125000,91412895,2490,2490,2490,2490,0
|
|
20240104,124900,91412895,2490,2490,2490,2490,0
|
|
20240104,124800,91412895,2490,2490,2490,2490,0
|
|
20240104,124700,91412895,2490,2490,2490,2490,0
|
|
20240104,124600,91412895,2490,2485,2490,2485,114
|
|
20240104,124500,91129540,2490,2490,2490,2490,253
|
|
20240104,124400,90499570,2485,2485,2485,2485,0
|
|
20240104,124300,90499570,2485,2485,2485,2485,0
|
|
20240104,124200,90499570,2485,2485,2485,2485,0
|
|
20240104,124100,90499570,2485,2485,2485,2485,0
|
|
20240104,124000,90499570,2485,2485,2485,2485,0
|
|
20240104,123900,90499570,2485,2485,2485,2485,1
|
|
20240104,123800,90497085,2485,2485,2485,2485,0
|
|
20240104,123700,90497085,2485,2485,2485,2485,0
|
|
20240104,123600,90497085,2485,2485,2485,2485,0
|
|
20240104,123500,90497085,2485,2485,2485,2485,0
|
|
20240104,123400,90497085,2485,2485,2485,2485,5
|
|
20240104,123300,90484660,2485,2485,2485,2485,0
|
|
20240104,123200,90484660,2485,2485,2485,2485,1
|
|
20240104,123100,90482175,2485,2485,2485,2485,0
|
|
20240104,123000,90482175,2485,2485,2485,2485,0
|
|
20240104,122900,90482175,2485,2485,2485,2485,0
|
|
20240104,122800,90482175,2485,2485,2485,2485,0
|
|
20240104,122700,90482175,2485,2485,2485,2485,0
|
|
20240104,122600,90482175,2485,2485,2485,2485,0
|
|
20240104,122500,90482175,2485,2485,2485,2485,1239
|
|
20240104,122400,87403260,2490,2490,2490,2490,0
|
|
20240104,122300,87403260,2490,2490,2490,2490,0
|
|
20240104,122200,87403260,2490,2490,2490,2490,0
|
|
20240104,122100,87403260,2490,2490,2490,2490,0
|
|
20240104,122000,87403260,2490,2490,2490,2490,0
|
|
20240104,121900,87403260,2490,2490,2490,2490,0
|
|
20240104,121800,87403260,2490,2490,2490,2490,0
|
|
20240104,121700,87403260,2490,2490,2490,2490,0
|
|
20240104,121600,87403260,2490,2490,2490,2490,0
|
|
20240104,121500,87403260,2490,2490,2490,2490,0
|
|
20240104,121400,87403260,2490,2490,2490,2490,0
|
|
20240104,121300,87403260,2490,2490,2490,2490,0
|
|
20240104,121200,87403260,2490,2490,2490,2490,0
|
|
20240104,121100,87403260,2490,2490,2490,2490,0
|
|
20240104,121000,87403260,2490,2490,2490,2490,0
|
|
20240104,120900,87403260,2490,2490,2490,2490,0
|
|
20240104,120800,87403260,2490,2490,2490,2490,0
|
|
20240104,120700,87403260,2490,2490,2490,2490,936
|
|
20240104,120600,85072620,2500,2500,2500,2500,0
|
|
20240104,120500,85072620,2500,2500,2500,2500,0
|
|
20240104,120400,85072620,2500,2500,2500,2500,0
|
|
20240104,120300,85072620,2500,2500,2500,2500,0
|
|
20240104,120200,85072620,2500,2500,2500,2500,0
|
|
20240104,120100,85072620,2500,2500,2500,2500,0
|
|
20240104,120000,85072620,2500,2500,2500,2500,0
|
|
20240104,115900,85072620,2500,2500,2500,2500,0
|
|
20240104,115800,85072620,2500,2500,2500,2500,10
|
|
20240104,115700,85047620,2495,2495,2495,2495,0
|
|
20240104,115600,85047620,2495,2495,2495,2495,0
|
|
20240104,115500,85047620,2495,2495,2495,2495,0
|
|
20240104,115400,85047620,2495,2495,2495,2495,0
|
|
20240104,115300,85047620,2495,2495,2495,2495,0
|
|
20240104,115200,85047620,2495,2495,2495,2495,0
|
|
20240104,115100,85047620,2495,2495,2495,2495,0
|
|
20240104,115000,85047620,2495,2495,2495,2495,0
|
|
20240104,114900,85047620,2495,2495,2495,2495,0
|
|
20240104,114800,85047620,2495,2495,2495,2495,0
|
|
20240104,114700,85047620,2495,2495,2495,2495,0
|
|
20240104,114600,85047620,2495,2495,2495,2495,0
|
|
20240104,114500,85047620,2495,2495,2495,2495,0
|
|
20240104,114400,85047620,2495,2495,2495,2495,1
|
|
20240104,114300,85045125,2495,2495,2495,2495,0
|
|
20240104,114200,85045125,2495,2495,2495,2495,0
|
|
20240104,114100,85045125,2495,2495,2495,2495,0
|
|
20240104,114000,85045125,2495,2495,2495,2495,0
|
|
20240104,113900,85045125,2495,2495,2495,2495,0
|
|
20240104,113800,85045125,2495,2495,2495,2495,0
|
|
20240104,113700,85045125,2495,2495,2495,2495,0
|
|
20240104,113600,85045125,2495,2495,2495,2495,0
|
|
20240104,113500,85045125,2495,2495,2495,2495,0
|
|
20240104,113400,85045125,2495,2495,2495,2495,0
|
|
20240104,113300,85045125,2495,2495,2495,2495,0
|
|
20240104,113200,85045125,2495,2495,2495,2495,0
|
|
20240104,113100,85045125,2495,2495,2495,2495,0
|
|
20240104,113000,85045125,2495,2495,2495,2495,0
|
|
20240104,112900,85045125,2495,2495,2495,2495,0
|
|
20240104,112800,85045125,2495,2495,2495,2495,0
|
|
20240104,112700,85045125,2495,2495,2495,2495,0
|
|
20240104,112600,85045125,2495,2495,2495,2495,0
|
|
20240104,112500,85045125,2495,2495,2495,2495,0
|
|
20240104,112400,85045125,2495,2495,2495,2495,0
|
|
20240104,112300,85045125,2495,2495,2495,2495,0
|
|
20240104,112200,85045125,2495,2495,2495,2495,0
|
|
20240104,112100,85045125,2495,2495,2495,2495,0
|
|
20240104,112000,85045125,2495,2495,2495,2495,0
|
|
20240104,111900,85045125,2495,2495,2495,2495,0
|
|
20240104,111800,85045125,2495,2495,2495,2495,0
|
|
20240104,111700,85045125,2495,2495,2495,2495,0
|
|
20240104,111600,85045125,2495,2495,2495,2495,2
|
|
20240104,111500,85040135,2495,2495,2495,2495,21
|
|
20240104,111400,84987740,2495,2495,2495,2495,1
|
|
20240104,111300,84985245,2495,2495,2495,2495,0
|
|
20240104,111200,84985245,2495,2495,2495,2495,0
|
|
20240104,111100,84985245,2495,2495,2495,2495,0
|
|
20240104,111000,84985245,2495,2490,2495,2490,203
|
|
20240104,110900,84479725,2490,2490,2490,2490,10
|
|
20240104,110800,84454825,2490,2490,2490,2490,110
|
|
20240104,110700,84180925,2490,2500,2500,2490,1127
|
|
20240104,110600,81374490,2500,2500,2500,2500,0
|
|
20240104,110500,81374490,2500,2500,2500,2500,3
|
|
20240104,110400,81366990,2500,2500,2500,2500,20
|
|
20240104,110300,81316990,2505,2500,2505,2500,86
|
|
20240104,110200,81101985,2500,2500,2500,2500,482
|
|
20240104,110100,79896985,2500,2500,2500,2500,0
|
|
20240104,110000,79896985,2500,2500,2500,2500,0
|
|
20240104,105900,79896985,2500,2500,2500,2500,0
|
|
20240104,105800,79896985,2500,2500,2500,2500,0
|
|
20240104,105700,79896985,2500,2500,2500,2500,0
|
|
20240104,105600,79896985,2500,2495,2500,2495,537
|
|
20240104,105500,78557155,2485,2485,2485,2485,0
|
|
20240104,105400,78557155,2485,2485,2485,2485,0
|
|
20240104,105300,78557155,2485,2485,2485,2485,0
|
|
20240104,105200,78557155,2485,2495,2495,2485,3
|
|
20240104,105100,78549690,2485,2490,2490,2485,662
|
|
20240104,105000,76901340,2490,2490,2490,2490,37
|
|
20240104,104900,76809210,2490,2495,2495,2490,1018
|
|
20240104,104800,74273890,2500,2500,2500,2500,0
|
|
20240104,104700,74273890,2500,2500,2500,2500,0
|
|
20240104,104600,74273890,2500,2500,2500,2500,0
|
|
20240104,104500,74273890,2500,2500,2500,2500,0
|
|
20240104,104400,74273890,2500,2500,2500,2500,0
|
|
20240104,104300,74273890,2500,2500,2500,2500,0
|
|
20240104,104200,74273890,2500,2500,2500,2500,0
|
|
20240104,104100,74273890,2500,2500,2500,2500,0
|
|
20240104,104000,74273890,2500,2500,2500,2500,0
|
|
20240104,103900,74273890,2500,2500,2500,2500,0
|
|
20240104,103800,74273890,2500,2500,2500,2500,0
|
|
20240104,103700,74273890,2500,2500,2500,2500,15
|
|
20240104,103600,74236390,2495,2495,2495,2495,0
|
|
20240104,103500,74236390,2495,2495,2495,2495,5
|
|
20240104,103400,74223915,2500,2500,2500,2500,0
|
|
20240104,103300,74223915,2500,2500,2500,2500,0
|
|
20240104,103200,74223915,2500,2500,2500,2500,0
|
|
20240104,103100,74223915,2500,2500,2500,2500,151
|
|
20240104,103000,73846415,2500,2500,2500,2500,47
|
|
20240104,102900,73728915,2500,2500,2500,2500,10
|
|
20240104,102800,73703915,2500,2500,2500,2500,52
|
|
20240104,102700,73573915,2500,2500,2500,2500,0
|
|
20240104,102600,73573915,2500,2500,2500,2500,240
|
|
20240104,102500,72973915,2500,2500,2500,2500,0
|
|
20240104,102400,72973915,2500,2500,2500,2500,0
|
|
20240104,102300,72973915,2500,2500,2500,2500,0
|
|
20240104,102200,72973915,2500,2500,2500,2500,0
|
|
20240104,102100,72973915,2500,2500,2500,2500,0
|
|
20240104,102000,72973915,2500,2500,2500,2500,0
|
|
20240104,101900,72973915,2500,2500,2500,2500,0
|
|
20240104,101800,72973915,2500,2500,2500,2500,357
|
|
20240104,101700,72081415,2500,2500,2500,2500,90
|
|
20240104,101600,71856415,2500,2500,2500,2500,1
|
|
20240104,101500,71853915,2500,2500,2500,2500,2
|
|
20240104,101400,71848915,2500,2500,2500,2500,0
|
|
20240104,101300,71848915,2500,2500,2500,2500,0
|
|
20240104,101200,71848915,2500,2500,2500,2500,0
|
|
20240104,101100,71848915,2500,2500,2500,2500,0
|
|
20240104,101000,71848915,2500,2500,2500,2500,0
|
|
20240104,100900,71848915,2500,2500,2500,2500,0
|
|
20240104,100800,71848915,2500,2500,2500,2500,0
|
|
20240104,100700,71848915,2500,2500,2500,2500,0
|
|
20240104,100600,71848915,2500,2495,2500,2495,3
|
|
20240104,100500,71841425,2500,2500,2500,2490,23
|
|
20240104,100400,71784025,2495,2500,2500,2495,2
|
|
20240104,100300,71779030,2495,2495,2495,2495,3
|
|
20240104,100200,71771545,2495,2495,2495,2495,11
|
|
20240104,100100,71744100,2500,2495,2500,2495,2
|
|
20240104,100000,71739105,2500,2495,2500,2495,3
|
|
20240104,095900,71731610,2500,2495,2500,2495,41
|
|
20240104,095800,71629305,2495,2495,2495,2495,0
|
|
20240104,095700,71629305,2495,2495,2495,2495,3
|
|
20240104,095600,71621820,2495,2485,2495,2485,623
|
|
20240104,095500,70070330,2490,2480,2490,2480,147
|
|
20240104,095400,69705420,2480,2480,2480,2480,22
|
|
20240104,095300,69650860,2480,2480,2480,2480,0
|
|
20240104,095200,69650860,2480,2480,2480,2480,0
|
|
20240104,095100,69650860,2480,2480,2480,2480,40
|
|
20240104,095000,69551660,2475,2475,2475,2475,0
|
|
20240104,094900,69551660,2475,2475,2475,2475,0
|
|
20240104,094800,69551660,2475,2475,2475,2475,0
|
|
20240104,094700,69551660,2475,2475,2475,2475,182
|
|
20240104,094600,69101210,2480,2480,2480,2480,12
|
|
20240104,094500,69071450,2475,2475,2475,2475,0
|
|
20240104,094400,69071450,2475,2475,2475,2475,7
|
|
20240104,094300,69054125,2475,2475,2475,2475,0
|
|
20240104,094200,69054125,2475,2475,2475,2475,1
|
|
20240104,094100,69051650,2475,2475,2475,2475,166
|
|
20240104,094000,68640800,2480,2480,2480,2480,0
|
|
20240104,093900,68640800,2480,2480,2480,2480,0
|
|
20240104,093800,68640800,2480,2480,2480,2480,0
|
|
20240104,093700,68640800,2480,2480,2480,2480,0
|
|
20240104,093600,68640800,2480,2480,2480,2480,0
|
|
20240104,093500,68640800,2480,2480,2480,2480,0
|
|
20240104,093400,68640800,2480,2480,2480,2480,1
|
|
20240104,093300,68638320,2480,2480,2480,2475,303
|
|
20240104,093200,67888230,2480,2480,2485,2480,76
|
|
20240104,093100,67699740,2480,2480,2480,2480,32
|
|
20240104,093000,67620380,2480,2480,2480,2480,132
|
|
20240104,092900,67293020,2480,2490,2495,2480,825
|
|
20240104,092800,65245425,2490,2475,2490,2475,596
|
|
20240104,092700,63767365,2475,2475,2475,2475,35
|
|
20240104,092600,63680740,2480,2475,2480,2475,1244
|
|
20240104,092500,60597625,2475,2470,2475,2470,423
|
|
20240104,092400,59550815,2480,2475,2480,2470,1499
|
|
20240104,092300,55840775,2475,2475,2475,2475,1
|
|
20240104,092200,55838300,2480,2495,2495,2370,18142
|
|
20240104,092100,11398620,2500,2500,2500,2500,0
|
|
20240104,092000,11398620,2500,2500,2500,2500,0
|
|
20240104,091900,11398620,2500,2500,2500,2500,0
|
|
20240104,091800,11398620,2500,2500,2500,2500,0
|
|
20240104,091700,11398620,2500,2500,2500,2500,0
|
|
20240104,091600,11398620,2500,2500,2500,2500,0
|
|
20240104,091500,11398620,2500,2500,2500,2500,1
|
|
20240104,091400,11396120,2500,2500,2500,2500,1
|
|
20240104,091300,11393620,2495,2495,2495,2495,39
|
|
20240104,091200,11296315,2495,2495,2495,2495,0
|
|
20240104,091100,11296315,2495,2495,2495,2495,32
|
|
20240104,091000,11216475,2505,2495,2505,2495,2000
|
|
20240104,090900,6216885,2495,2495,2495,2495,0
|
|
20240104,090800,6216885,2495,2495,2495,2495,23
|
|
20240104,090700,6159500,2490,2490,2490,2490,53
|
|
20240104,090600,6027530,2495,2495,2495,2490,92
|
|
20240104,090500,5797995,2505,2505,2505,2505,23
|
|
20240104,090400,5740380,2500,2500,2500,2500,0
|
|
20240104,090300,5740380,2500,2500,2500,2500,0
|
|
20240104,090200,5740380,2500,2500,2500,2500,0
|
|
20240104,090100,5740380,2500,2510,2510,2500,1230
|
|
20240104,090000,2653560,2520,2520,2520,2520,1053
|