653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195000,60989315,2510,2510,2510,2510,1458
|
|
20240105,194900,60989315,2510,2510,2510,2510,0
|
|
20240105,194800,60989315,2510,2510,2510,2510,0
|
|
20240105,194700,60989315,2510,2510,2510,2510,0
|
|
20240105,194600,60989315,2510,2510,2510,2510,0
|
|
20240105,194500,60989315,2510,2510,2510,2510,0
|
|
20240105,194400,60989315,2510,2510,2510,2510,0
|
|
20240105,194300,60989315,2510,2510,2510,2510,0
|
|
20240105,194200,60989315,2510,2510,2510,2510,0
|
|
20240105,194100,60989315,2510,2510,2510,2510,0
|
|
20240105,194000,60989315,2510,2510,2510,2510,0
|
|
20240105,193900,60989315,2510,2510,2510,2510,0
|
|
20240105,193800,60989315,2510,2510,2510,2510,0
|
|
20240105,193700,60989315,2510,2510,2510,2510,0
|
|
20240105,193600,60989315,2510,2510,2510,2510,0
|
|
20240105,193500,60989315,2510,2510,2510,2510,0
|
|
20240105,193400,60989315,2510,2510,2510,2510,0
|
|
20240105,193300,60989315,2510,2510,2510,2510,0
|
|
20240105,193200,60989315,2510,2510,2510,2510,0
|
|
20240105,193100,60989315,2510,2510,2510,2510,0
|
|
20240105,193000,60989315,2510,2510,2510,2510,0
|
|
20240105,192900,60989315,2510,2510,2510,2510,0
|
|
20240105,192800,60989315,2510,2510,2510,2510,0
|
|
20240105,192700,60989315,2510,2510,2510,2510,0
|
|
20240105,192600,60989315,2510,2510,2510,2510,0
|
|
20240105,192500,60989315,2510,2510,2510,2510,0
|
|
20240105,192400,60989315,2510,2510,2510,2510,0
|
|
20240105,192300,60989315,2510,2510,2510,2510,0
|
|
20240105,192200,60989315,2510,2510,2510,2510,0
|
|
20240105,192100,60989315,2510,2510,2510,2510,0
|
|
20240105,192000,60989315,2510,2510,2510,2510,1458
|
|
20240105,191900,60989315,2510,2510,2510,2510,0
|
|
20240105,191800,60989315,2510,2510,2510,2510,0
|
|
20240105,191700,60989315,2510,2510,2510,2510,0
|
|
20240105,191600,60989315,2510,2510,2510,2510,0
|
|
20240105,191500,60989315,2510,2510,2510,2510,0
|
|
20240105,191400,60989315,2510,2510,2510,2510,0
|
|
20240105,191300,60989315,2510,2510,2510,2510,0
|
|
20240105,191200,60989315,2510,2510,2510,2510,0
|
|
20240105,191100,60989315,2510,2510,2510,2510,0
|
|
20240105,191000,60989315,2510,2510,2510,2510,0
|
|
20240105,190900,60989315,2510,2510,2510,2510,0
|
|
20240105,190800,60989315,2510,2510,2510,2510,0
|
|
20240105,190700,60989315,2510,2510,2510,2510,0
|
|
20240105,190600,60989315,2510,2510,2510,2510,0
|
|
20240105,190500,60989315,2510,2510,2510,2510,0
|
|
20240105,190400,60989315,2510,2510,2510,2510,0
|
|
20240105,190300,60989315,2510,2510,2510,2510,0
|
|
20240105,190200,60989315,2510,2510,2510,2510,0
|
|
20240105,190100,60989315,2510,2510,2510,2510,0
|
|
20240105,190000,60989315,2510,2510,2510,2510,0
|
|
20240105,185900,60989315,2510,2510,2510,2510,0
|
|
20240105,185800,60989315,2510,2510,2510,2510,0
|
|
20240105,185700,60989315,2510,2510,2510,2510,0
|
|
20240105,185600,60989315,2510,2510,2510,2510,0
|
|
20240105,185500,60989315,2510,2510,2510,2510,0
|
|
20240105,185400,60989315,2510,2510,2510,2510,0
|
|
20240105,185300,60989315,2510,2510,2510,2510,0
|
|
20240105,185200,60989315,2510,2510,2510,2510,0
|
|
20240105,185100,60989315,2510,2510,2510,2510,0
|
|
20240105,185000,60989315,2510,2510,2510,2510,1458
|
|
20240105,184900,60989315,2510,2510,2510,2510,0
|
|
20240105,184800,60989315,2510,2510,2510,2510,0
|
|
20240105,184700,60989315,2510,2510,2510,2510,0
|
|
20240105,184600,60989315,2510,2510,2510,2510,0
|
|
20240105,184500,60989315,2510,2510,2510,2510,0
|
|
20240105,184400,60989315,2510,2510,2510,2510,0
|
|
20240105,184300,60989315,2510,2510,2510,2510,0
|
|
20240105,184200,60989315,2510,2510,2510,2510,0
|
|
20240105,184100,60989315,2510,2510,2510,2510,0
|
|
20240105,184000,60989315,2510,2510,2510,2510,0
|
|
20240105,183900,60989315,2510,2510,2510,2510,0
|
|
20240105,183800,60989315,2510,2510,2510,2510,0
|
|
20240105,183700,60989315,2510,2510,2510,2510,0
|
|
20240105,183600,60989315,2510,2510,2510,2510,0
|
|
20240105,183500,60989315,2510,2510,2510,2510,0
|
|
20240105,183400,60989315,2510,2510,2510,2510,0
|
|
20240105,183300,60989315,2510,2510,2510,2510,0
|
|
20240105,183200,60989315,2510,2510,2510,2510,0
|
|
20240105,183100,60989315,2510,2510,2510,2510,0
|
|
20240105,183000,60989315,2510,2510,2510,2510,0
|
|
20240105,182900,60989315,2510,2510,2510,2510,0
|
|
20240105,182800,60989315,2510,2510,2510,2510,0
|
|
20240105,182700,60989315,2510,2510,2510,2510,0
|
|
20240105,182600,60989315,2510,2510,2510,2510,0
|
|
20240105,182500,60989315,2510,2510,2510,2510,0
|
|
20240105,182400,60989315,2510,2510,2510,2510,0
|
|
20240105,182300,60989315,2510,2510,2510,2510,0
|
|
20240105,182200,60989315,2510,2510,2510,2510,0
|
|
20240105,182100,60989315,2510,2510,2510,2510,0
|
|
20240105,182000,60989315,2510,2510,2510,2510,1458
|
|
20240105,181900,60989315,2510,2510,2510,2510,0
|
|
20240105,181800,60989315,2510,2510,2510,2510,0
|
|
20240105,181700,60989315,2510,2510,2510,2510,0
|
|
20240105,181600,60989315,2510,2510,2510,2510,0
|
|
20240105,181500,60989315,2510,2510,2510,2510,0
|
|
20240105,181400,60989315,2510,2510,2510,2510,0
|
|
20240105,181300,60989315,2510,2510,2510,2510,0
|
|
20240105,181200,60989315,2510,2510,2510,2510,0
|
|
20240105,181100,60989315,2510,2510,2510,2510,0
|
|
20240105,181000,60989315,2510,2510,2510,2510,0
|
|
20240105,180900,60989315,2510,2510,2510,2510,0
|
|
20240105,180800,60989315,2510,2510,2510,2510,0
|
|
20240105,180700,60989315,2510,2510,2510,2510,0
|
|
20240105,180600,60989315,2510,2510,2510,2510,0
|
|
20240105,180500,60989315,2510,2510,2510,2510,0
|
|
20240105,180400,60989315,2510,2510,2510,2510,0
|
|
20240105,180300,60989315,2510,2510,2510,2510,0
|
|
20240105,180200,60989315,2510,2510,2510,2510,0
|
|
20240105,180100,60989315,2510,2510,2510,2510,0
|
|
20240105,180000,60989315,2510,2510,2510,2510,0
|
|
20240105,175900,60989315,2510,2510,2510,2510,0
|
|
20240105,175800,60989315,2510,2510,2510,2510,0
|
|
20240105,175700,60989315,2510,2510,2510,2510,0
|
|
20240105,175600,60989315,2510,2510,2510,2510,0
|
|
20240105,175500,60989315,2510,2510,2510,2510,0
|
|
20240105,175400,60989315,2510,2510,2510,2510,0
|
|
20240105,175300,60989315,2510,2510,2510,2510,0
|
|
20240105,175200,60989315,2510,2510,2510,2510,0
|
|
20240105,175100,60989315,2510,2510,2510,2510,0
|
|
20240105,175000,60989315,2510,2510,2510,2510,1458
|
|
20240105,174900,60989315,2510,2510,2510,2510,0
|
|
20240105,174800,60989315,2510,2510,2510,2510,0
|
|
20240105,174700,60989315,2510,2510,2510,2510,0
|
|
20240105,174600,60989315,2510,2510,2510,2510,0
|
|
20240105,174500,60989315,2510,2510,2510,2510,0
|
|
20240105,174400,60989315,2510,2510,2510,2510,0
|
|
20240105,174300,60989315,2510,2510,2510,2510,0
|
|
20240105,174200,60989315,2510,2510,2510,2510,0
|
|
20240105,174100,60989315,2510,2510,2510,2510,0
|
|
20240105,174000,60989315,2510,2510,2510,2510,0
|
|
20240105,173900,60989315,2510,2510,2510,2510,0
|
|
20240105,173800,60989315,2510,2510,2510,2510,0
|
|
20240105,173700,60989315,2510,2510,2510,2510,0
|
|
20240105,173600,60989315,2510,2510,2510,2510,0
|
|
20240105,173500,60989315,2510,2510,2510,2510,0
|
|
20240105,173400,60989315,2510,2510,2510,2510,0
|
|
20240105,173300,60989315,2510,2510,2510,2510,0
|
|
20240105,173200,60989315,2510,2510,2510,2510,0
|
|
20240105,173100,60989315,2510,2510,2510,2510,0
|
|
20240105,173000,60989315,2510,2510,2510,2510,0
|
|
20240105,172900,60989315,2510,2510,2510,2510,0
|
|
20240105,172800,60989315,2510,2510,2510,2510,0
|
|
20240105,172700,60989315,2510,2510,2510,2510,0
|
|
20240105,172600,60989315,2510,2510,2510,2510,0
|
|
20240105,172500,60989315,2510,2510,2510,2510,0
|
|
20240105,172400,60989315,2510,2510,2510,2510,0
|
|
20240105,172300,60989315,2510,2510,2510,2510,0
|
|
20240105,172200,60989315,2510,2510,2510,2510,0
|
|
20240105,172100,60989315,2510,2510,2510,2510,0
|
|
20240105,172000,60989315,2510,2510,2510,2510,1458
|
|
20240105,171900,60989315,2510,2510,2510,2510,0
|
|
20240105,171800,60989315,2510,2510,2510,2510,0
|
|
20240105,171700,60989315,2510,2510,2510,2510,0
|
|
20240105,171600,60989315,2510,2510,2510,2510,0
|
|
20240105,171500,60989315,2510,2510,2510,2510,0
|
|
20240105,171400,60989315,2510,2510,2510,2510,0
|
|
20240105,171300,60989315,2510,2510,2510,2510,0
|
|
20240105,171200,60989315,2510,2510,2510,2510,0
|
|
20240105,171100,60989315,2510,2510,2510,2510,0
|
|
20240105,171000,60989315,2510,2510,2510,2510,0
|
|
20240105,170900,60989315,2510,2510,2510,2510,0
|
|
20240105,170800,60989315,2510,2510,2510,2510,0
|
|
20240105,170700,60989315,2510,2510,2510,2510,0
|
|
20240105,170600,60989315,2510,2510,2510,2510,0
|
|
20240105,170500,60989315,2510,2510,2510,2510,0
|
|
20240105,170400,60989315,2510,2510,2510,2510,0
|
|
20240105,170300,60989315,2510,2510,2510,2510,0
|
|
20240105,170200,60989315,2510,2510,2510,2510,0
|
|
20240105,170100,60989315,2510,2510,2510,2510,0
|
|
20240105,170000,60989315,2510,2510,2510,2510,0
|
|
20240105,165900,60989315,2510,2510,2510,2510,0
|
|
20240105,165800,60989315,2510,2510,2510,2510,0
|
|
20240105,165700,60989315,2510,2510,2510,2510,0
|
|
20240105,165600,60989315,2510,2510,2510,2510,0
|
|
20240105,165500,60989315,2510,2510,2510,2510,0
|
|
20240105,165400,60989315,2510,2510,2510,2510,0
|
|
20240105,165300,60989315,2510,2510,2510,2510,0
|
|
20240105,165200,60989315,2510,2510,2510,2510,0
|
|
20240105,165100,60989315,2510,2510,2510,2510,0
|
|
20240105,165000,60989315,2510,2510,2510,2510,1458
|
|
20240105,164900,60989315,2510,2510,2510,2510,0
|
|
20240105,164800,60989315,2510,2510,2510,2510,0
|
|
20240105,164700,60989315,2510,2510,2510,2510,0
|
|
20240105,164600,60989315,2510,2510,2510,2510,0
|
|
20240105,164500,60989315,2510,2510,2510,2510,0
|
|
20240105,164400,60989315,2510,2510,2510,2510,0
|
|
20240105,164300,60989315,2510,2510,2510,2510,0
|
|
20240105,164200,60989315,2510,2510,2510,2510,0
|
|
20240105,164100,60989315,2510,2510,2510,2510,0
|
|
20240105,164000,60989315,2510,2510,2510,2510,0
|
|
20240105,163900,60989315,2510,2510,2510,2510,0
|
|
20240105,163800,60989315,2510,2510,2510,2510,0
|
|
20240105,163700,60989315,2510,2510,2510,2510,0
|
|
20240105,163600,60989315,2510,2510,2510,2510,0
|
|
20240105,163500,60989315,2510,2510,2510,2510,0
|
|
20240105,163400,60989315,2510,2510,2510,2510,0
|
|
20240105,163300,60989315,2510,2510,2510,2510,0
|
|
20240105,163200,60989315,2510,2510,2510,2510,0
|
|
20240105,163100,60989315,2510,2510,2510,2510,0
|
|
20240105,163000,60989315,2510,2510,2510,2510,0
|
|
20240105,162900,60989315,2510,2510,2510,2510,0
|
|
20240105,162800,60989315,2510,2510,2510,2510,0
|
|
20240105,162700,60989315,2510,2510,2510,2510,0
|
|
20240105,162600,60989315,2510,2510,2510,2510,0
|
|
20240105,162500,60989315,2510,2510,2510,2510,0
|
|
20240105,162400,60989315,2510,2510,2510,2510,0
|
|
20240105,162300,60989315,2510,2510,2510,2510,0
|
|
20240105,162200,60989315,2510,2510,2510,2510,0
|
|
20240105,162100,60989315,2510,2510,2510,2510,0
|
|
20240105,162000,60989315,2510,2510,2510,2510,1458
|
|
20240105,161900,60989315,2510,2510,2510,2510,0
|
|
20240105,161800,60989315,2510,2510,2510,2510,0
|
|
20240105,161700,60989315,2510,2510,2510,2510,0
|
|
20240105,161600,60989315,2510,2510,2510,2510,0
|
|
20240105,161500,60989315,2510,2510,2510,2510,0
|
|
20240105,161400,60989315,2510,2510,2510,2510,0
|
|
20240105,161300,60989315,2510,2510,2510,2510,0
|
|
20240105,161200,60989315,2510,2510,2510,2510,0
|
|
20240105,161100,60989315,2510,2510,2510,2510,0
|
|
20240105,161000,60989315,2510,2510,2510,2510,0
|
|
20240105,160900,60989315,2510,2510,2510,2510,0
|
|
20240105,160800,60989315,2510,2510,2510,2510,0
|
|
20240105,160700,60989315,2510,2510,2510,2510,0
|
|
20240105,160600,60989315,2510,2510,2510,2510,0
|
|
20240105,160500,60989315,2510,2510,2510,2510,0
|
|
20240105,160400,60989315,2510,2510,2510,2510,0
|
|
20240105,160300,60989315,2510,2510,2510,2510,0
|
|
20240105,160200,60989315,2510,2510,2510,2510,0
|
|
20240105,160100,60989315,2510,2510,2510,2510,0
|
|
20240105,160000,60989315,2510,2510,2510,2510,0
|
|
20240105,155900,60989315,2510,2510,2510,2510,0
|
|
20240105,155800,60989315,2510,2510,2510,2510,0
|
|
20240105,155700,60989315,2510,2510,2510,2510,0
|
|
20240105,155600,60989315,2510,2510,2510,2510,0
|
|
20240105,155500,60989315,2510,2510,2510,2510,0
|
|
20240105,155400,60989315,2510,2510,2510,2510,0
|
|
20240105,155300,60989315,2510,2510,2510,2510,0
|
|
20240105,155200,60989315,2510,2510,2510,2510,0
|
|
20240105,155100,60989315,2510,2510,2510,2510,0
|
|
20240105,155000,60989315,2510,2510,2510,2510,1458
|
|
20240105,154900,60989315,2510,2510,2510,2510,0
|
|
20240105,154800,60989315,2510,2510,2510,2510,0
|
|
20240105,154700,60989315,2510,2510,2510,2510,0
|
|
20240105,154600,60989315,2510,2510,2510,2510,0
|
|
20240105,154500,60989315,2510,2510,2510,2510,0
|
|
20240105,154400,60989315,2510,2510,2510,2510,0
|
|
20240105,154300,60989315,2510,2510,2510,2510,0
|
|
20240105,154200,60989315,2510,2510,2510,2510,0
|
|
20240105,154100,60989315,2510,2510,2510,2510,0
|
|
20240105,154000,60989315,2510,2510,2510,2510,0
|
|
20240105,153900,60989315,2510,2510,2510,2510,0
|
|
20240105,153800,60989315,2510,2510,2510,2510,0
|
|
20240105,153700,60989315,2510,2510,2510,2510,0
|
|
20240105,153600,60989315,2510,2510,2510,2510,0
|
|
20240105,153500,60989315,2510,2510,2510,2510,0
|
|
20240105,153400,60989315,2510,2510,2510,2510,0
|
|
20240105,153300,60989315,2510,2510,2510,2510,0
|
|
20240105,153200,60989315,2510,2510,2510,2510,0
|
|
20240105,153100,60989315,2510,2510,2510,2510,0
|
|
20240105,153000,60989315,2510,2510,2510,2510,1458
|
|
20240105,152900,57329735,2520,2520,2520,2520,0
|
|
20240105,152800,57329735,2520,2520,2520,2520,0
|
|
20240105,152700,57329735,2520,2520,2520,2520,0
|
|
20240105,152600,57329735,2520,2520,2520,2520,0
|
|
20240105,152500,57329735,2520,2520,2520,2520,0
|
|
20240105,152400,57329735,2520,2520,2520,2520,0
|
|
20240105,152300,57329735,2520,2520,2520,2520,0
|
|
20240105,152200,57329735,2520,2520,2520,2520,0
|
|
20240105,152100,57329735,2520,2520,2520,2520,0
|
|
20240105,152000,57329735,2520,2520,2520,2520,0
|
|
20240105,151900,57329735,2520,2520,2520,2520,0
|
|
20240105,151800,57329735,2520,2520,2520,2520,0
|
|
20240105,151700,57329735,2520,2520,2520,2520,2
|
|
20240105,151600,57324695,2520,2520,2520,2520,2
|
|
20240105,151500,57319655,2515,2515,2515,2515,2
|
|
20240105,151400,57314625,2515,2515,2515,2515,41
|
|
20240105,151300,57211510,2515,2520,2520,2515,20
|
|
20240105,151200,57161200,2515,2520,2520,2515,447
|
|
20240105,151100,56036985,2525,2520,2525,2520,25
|
|
20240105,151000,55973965,2520,2520,2520,2520,302
|
|
20240105,150900,55212925,2515,2515,2515,2515,0
|
|
20240105,150800,55212925,2515,2515,2515,2515,1
|
|
20240105,150700,55210410,2510,2510,2510,2510,0
|
|
20240105,150600,55210410,2510,2510,2510,2510,0
|
|
20240105,150500,55210410,2510,2510,2510,2510,0
|
|
20240105,150400,55210410,2510,2510,2510,2510,1102
|
|
20240105,150300,52444390,2510,2510,2510,2510,0
|
|
20240105,150200,52444390,2510,2510,2510,2510,0
|
|
20240105,150100,52444390,2510,2510,2510,2510,0
|
|
20240105,150000,52444390,2510,2510,2510,2510,0
|
|
20240105,145900,52444390,2510,2510,2510,2510,0
|
|
20240105,145800,52444390,2510,2510,2510,2510,0
|
|
20240105,145700,52444390,2510,2510,2510,2510,2
|
|
20240105,145600,52439370,2500,2505,2505,2500,24
|
|
20240105,145500,52379325,2510,2510,2510,2510,0
|
|
20240105,145400,52379325,2510,2510,2510,2510,4
|
|
20240105,145300,52369285,2500,2500,2500,2500,0
|
|
20240105,145200,52369285,2500,2505,2505,2500,398
|
|
20240105,145100,51374250,2505,2510,2510,2505,80
|
|
20240105,145000,51173560,2520,2525,2525,2520,58
|
|
20240105,144900,51027115,2530,2525,2560,2525,1437
|
|
20240105,144800,47385020,2510,2515,2515,2510,20
|
|
20240105,144700,47334815,2520,2555,2555,2520,1036
|
|
20240105,144600,44698290,2530,2470,2600,2470,10586
|
|
20240105,144500,17927180,2470,2470,2470,2470,0
|
|
20240105,144400,17927180,2470,2470,2470,2470,0
|
|
20240105,144300,17927180,2470,2470,2470,2470,0
|
|
20240105,144200,17927180,2470,2470,2470,2470,0
|
|
20240105,144100,17927180,2470,2470,2470,2470,0
|
|
20240105,144000,17927180,2470,2470,2470,2470,1
|
|
20240105,143900,17924710,2470,2470,2470,2470,5
|
|
20240105,143800,17912360,2470,2470,2470,2470,0
|
|
20240105,143700,17912360,2470,2470,2470,2470,0
|
|
20240105,143600,17912360,2470,2470,2470,2470,51
|
|
20240105,143500,17786390,2470,2470,2470,2470,0
|
|
20240105,143400,17786390,2470,2470,2470,2470,0
|
|
20240105,143300,17786390,2470,2470,2470,2470,157
|
|
20240105,143200,17398600,2475,2475,2475,2475,7
|
|
20240105,143100,17381275,2475,2475,2475,2475,0
|
|
20240105,143000,17381275,2475,2475,2475,2475,0
|
|
20240105,142900,17381275,2475,2475,2475,2475,0
|
|
20240105,142800,17381275,2475,2475,2475,2475,33
|
|
20240105,142700,17299600,2475,2475,2475,2475,0
|
|
20240105,142600,17299600,2475,2475,2475,2475,0
|
|
20240105,142500,17299600,2475,2475,2475,2475,0
|
|
20240105,142400,17299600,2475,2475,2475,2475,0
|
|
20240105,142300,17299600,2475,2475,2475,2475,0
|
|
20240105,142200,17299600,2475,2475,2475,2475,5
|
|
20240105,142100,17287225,2475,2475,2475,2475,0
|
|
20240105,142000,17287225,2475,2475,2475,2475,0
|
|
20240105,141900,17287225,2475,2475,2475,2475,0
|
|
20240105,141800,17287225,2475,2475,2475,2475,1
|
|
20240105,141700,17284750,2470,2470,2470,2470,0
|
|
20240105,141600,17284750,2470,2470,2470,2470,0
|
|
20240105,141500,17284750,2470,2470,2470,2470,5
|
|
20240105,141400,17272400,2475,2475,2475,2475,0
|
|
20240105,141300,17272400,2475,2475,2475,2475,0
|
|
20240105,141200,17272400,2475,2475,2475,2475,0
|
|
20240105,141100,17272400,2475,2475,2475,2475,3
|
|
20240105,141000,17264975,2475,2475,2475,2475,0
|
|
20240105,140900,17264975,2475,2475,2475,2475,0
|
|
20240105,140800,17264975,2475,2475,2475,2475,0
|
|
20240105,140700,17264975,2475,2475,2475,2475,0
|
|
20240105,140600,17264975,2475,2475,2475,2475,0
|
|
20240105,140500,17264975,2475,2475,2475,2475,0
|
|
20240105,140400,17264975,2475,2475,2475,2475,0
|
|
20240105,140300,17264975,2475,2475,2475,2475,0
|
|
20240105,140200,17264975,2475,2475,2475,2475,0
|
|
20240105,140100,17264975,2475,2475,2475,2475,155
|
|
20240105,140000,16881350,2475,2475,2475,2475,0
|
|
20240105,135900,16881350,2475,2475,2475,2475,0
|
|
20240105,135800,16881350,2475,2475,2475,2475,33
|
|
20240105,135700,16799675,2475,2475,2475,2475,0
|
|
20240105,135600,16799675,2475,2475,2475,2475,0
|
|
20240105,135500,16799675,2475,2475,2475,2475,0
|
|
20240105,135400,16799675,2475,2475,2475,2475,0
|
|
20240105,135300,16799675,2475,2475,2475,2475,0
|
|
20240105,135200,16799675,2475,2475,2475,2475,0
|
|
20240105,135100,16799675,2475,2475,2475,2475,51
|
|
20240105,135000,16673450,2480,2480,2480,2480,0
|
|
20240105,134900,16673450,2480,2480,2480,2480,0
|
|
20240105,134800,16673450,2480,2480,2480,2480,0
|
|
20240105,134700,16673450,2480,2480,2480,2480,200
|
|
20240105,134600,16177450,2470,2470,2470,2470,0
|
|
20240105,134500,16177450,2470,2470,2470,2470,0
|
|
20240105,134400,16177450,2470,2470,2470,2470,4
|
|
20240105,134300,16167570,2470,2470,2470,2470,1
|
|
20240105,134200,16165100,2480,2480,2480,2480,0
|
|
20240105,134100,16165100,2480,2480,2480,2480,0
|
|
20240105,134000,16165100,2480,2480,2480,2480,0
|
|
20240105,133900,16165100,2480,2480,2480,2480,0
|
|
20240105,133800,16165100,2480,2480,2480,2480,0
|
|
20240105,133700,16165100,2480,2480,2480,2480,0
|
|
20240105,133600,16165100,2480,2480,2480,2480,0
|
|
20240105,133500,16165100,2480,2480,2480,2480,0
|
|
20240105,133400,16165100,2480,2480,2480,2480,0
|
|
20240105,133300,16165100,2480,2480,2480,2480,0
|
|
20240105,133200,16165100,2480,2475,2480,2475,24
|
|
20240105,133100,16105585,2480,2480,2480,2480,0
|
|
20240105,133000,16105585,2480,2480,2480,2480,0
|
|
20240105,132900,16105585,2480,2480,2480,2480,33
|
|
20240105,132800,16023745,2475,2475,2475,2475,0
|
|
20240105,132700,16023745,2475,2475,2475,2475,0
|
|
20240105,132600,16023745,2475,2475,2475,2475,0
|
|
20240105,132500,16023745,2475,2475,2475,2475,0
|
|
20240105,132400,16023745,2475,2475,2475,2475,0
|
|
20240105,132300,16023745,2475,2475,2475,2475,0
|
|
20240105,132200,16023745,2475,2475,2475,2475,0
|
|
20240105,132100,16023745,2475,2475,2475,2475,0
|
|
20240105,132000,16023745,2475,2475,2475,2475,0
|
|
20240105,131900,16023745,2475,2475,2475,2475,0
|
|
20240105,131800,16023745,2475,2475,2475,2475,0
|
|
20240105,131700,16023745,2475,2475,2475,2475,0
|
|
20240105,131600,16023745,2475,2475,2475,2475,0
|
|
20240105,131500,16023745,2475,2475,2475,2475,0
|
|
20240105,131400,16023745,2475,2475,2475,2475,0
|
|
20240105,131300,16023745,2475,2475,2475,2475,0
|
|
20240105,131200,16023745,2475,2475,2475,2475,0
|
|
20240105,131100,16023745,2475,2475,2475,2475,0
|
|
20240105,131000,16023745,2475,2475,2475,2475,1
|
|
20240105,130900,16021270,2475,2475,2475,2475,5
|
|
20240105,130800,16008895,2475,2475,2475,2475,0
|
|
20240105,130700,16008895,2475,2475,2475,2475,0
|
|
20240105,130600,16008895,2475,2475,2475,2475,0
|
|
20240105,130500,16008895,2475,2475,2475,2475,1
|
|
20240105,130400,16006420,2475,2475,2475,2475,0
|
|
20240105,130300,16006420,2475,2475,2475,2475,0
|
|
20240105,130200,16006420,2475,2475,2475,2475,0
|
|
20240105,130100,16006420,2475,2475,2475,2475,0
|
|
20240105,130000,16006420,2475,2475,2475,2475,0
|
|
20240105,125900,16006420,2475,2475,2475,2475,0
|
|
20240105,125800,16006420,2475,2475,2475,2475,5
|
|
20240105,125700,15994045,2475,2475,2475,2475,1142
|
|
20240105,125600,13167595,2475,2480,2480,2475,216
|
|
20240105,125500,12632945,2480,2480,2480,2480,42
|
|
20240105,125400,12528785,2480,2480,2480,2480,0
|
|
20240105,125300,12528785,2480,2480,2480,2480,0
|
|
20240105,125200,12528785,2480,2480,2480,2480,0
|
|
20240105,125100,12528785,2480,2480,2480,2480,1
|
|
20240105,125000,12526305,2480,2485,2485,2480,25
|
|
20240105,124900,12464185,2480,2480,2480,2480,3
|
|
20240105,124800,12456745,2480,2480,2480,2480,3
|
|
20240105,124700,12449305,2480,2480,2480,2480,103
|
|
20240105,124600,12193865,2480,2480,2480,2480,0
|
|
20240105,124500,12193865,2480,2480,2480,2480,0
|
|
20240105,124400,12193865,2480,2480,2480,2480,0
|
|
20240105,124300,12193865,2480,2480,2480,2480,0
|
|
20240105,124200,12193865,2480,2480,2480,2480,0
|
|
20240105,124100,12193865,2480,2480,2480,2480,0
|
|
20240105,124000,12193865,2480,2480,2480,2480,0
|
|
20240105,123900,12193865,2480,2480,2480,2480,0
|
|
20240105,123800,12193865,2480,2480,2480,2480,0
|
|
20240105,123700,12193865,2480,2480,2480,2480,0
|
|
20240105,123600,12193865,2480,2480,2480,2480,0
|
|
20240105,123500,12193865,2480,2480,2480,2480,2
|
|
20240105,123400,12188905,2480,2480,2480,2480,0
|
|
20240105,123300,12188905,2480,2480,2480,2480,1
|
|
20240105,123200,12186425,2480,2480,2480,2480,0
|
|
20240105,123100,12186425,2480,2480,2480,2480,0
|
|
20240105,123000,12186425,2480,2480,2480,2480,0
|
|
20240105,122900,12186425,2480,2480,2480,2480,0
|
|
20240105,122800,12186425,2480,2480,2480,2480,0
|
|
20240105,122700,12186425,2480,2480,2480,2480,0
|
|
20240105,122600,12186425,2480,2480,2480,2480,0
|
|
20240105,122500,12186425,2480,2480,2480,2480,0
|
|
20240105,122400,12186425,2480,2480,2480,2480,0
|
|
20240105,122300,12186425,2480,2480,2480,2480,0
|
|
20240105,122200,12186425,2480,2480,2480,2480,90
|
|
20240105,122100,11963225,2480,2480,2480,2480,0
|
|
20240105,122000,11963225,2480,2480,2480,2480,0
|
|
20240105,121900,11963225,2480,2480,2480,2480,130
|
|
20240105,121800,11640825,2480,2480,2480,2480,0
|
|
20240105,121700,11640825,2480,2480,2480,2480,5
|
|
20240105,121600,11628425,2475,2475,2475,2475,0
|
|
20240105,121500,11628425,2475,2475,2475,2475,0
|
|
20240105,121400,11628425,2475,2475,2475,2475,85
|
|
20240105,121300,11418050,2480,2480,2480,2480,0
|
|
20240105,121200,11418050,2480,2480,2480,2480,0
|
|
20240105,121100,11418050,2480,2480,2480,2480,0
|
|
20240105,121000,11418050,2480,2480,2480,2480,0
|
|
20240105,120900,11418050,2480,2480,2480,2480,0
|
|
20240105,120800,11418050,2480,2480,2480,2480,0
|
|
20240105,120700,11418050,2480,2480,2480,2480,0
|
|
20240105,120600,11418050,2480,2480,2480,2480,0
|
|
20240105,120500,11418050,2480,2480,2480,2480,0
|
|
20240105,120400,11418050,2480,2480,2480,2480,0
|
|
20240105,120300,11418050,2480,2480,2480,2480,0
|
|
20240105,120200,11418050,2480,2480,2480,2480,0
|
|
20240105,120100,11418050,2480,2480,2480,2480,0
|
|
20240105,120000,11418050,2480,2480,2480,2480,0
|
|
20240105,115900,11418050,2480,2480,2480,2480,0
|
|
20240105,115800,11418050,2480,2480,2480,2480,0
|
|
20240105,115700,11418050,2480,2480,2480,2480,0
|
|
20240105,115600,11418050,2480,2480,2480,2480,0
|
|
20240105,115500,11418050,2480,2480,2480,2480,0
|
|
20240105,115400,11418050,2480,2480,2480,2480,0
|
|
20240105,115300,11418050,2480,2480,2480,2480,0
|
|
20240105,115200,11418050,2480,2480,2480,2480,0
|
|
20240105,115100,11418050,2480,2480,2480,2480,0
|
|
20240105,115000,11418050,2480,2480,2480,2480,0
|
|
20240105,114900,11418050,2480,2480,2480,2480,0
|
|
20240105,114800,11418050,2480,2480,2480,2480,0
|
|
20240105,114700,11418050,2480,2480,2480,2480,0
|
|
20240105,114600,11418050,2480,2480,2480,2480,0
|
|
20240105,114500,11418050,2480,2480,2480,2480,0
|
|
20240105,114400,11418050,2480,2480,2480,2480,0
|
|
20240105,114300,11418050,2480,2480,2480,2480,5
|
|
20240105,114200,11405650,2485,2485,2485,2485,0
|
|
20240105,114100,11405650,2485,2485,2485,2485,0
|
|
20240105,114000,11405650,2485,2485,2485,2485,0
|
|
20240105,113900,11405650,2485,2485,2485,2485,0
|
|
20240105,113800,11405650,2485,2485,2485,2485,0
|
|
20240105,113700,11405650,2485,2485,2485,2485,0
|
|
20240105,113600,11405650,2485,2485,2485,2485,0
|
|
20240105,113500,11405650,2485,2485,2485,2485,0
|
|
20240105,113400,11405650,2485,2485,2485,2485,0
|
|
20240105,113300,11405650,2485,2485,2485,2485,0
|
|
20240105,113200,11405650,2485,2485,2485,2485,0
|
|
20240105,113100,11405650,2485,2485,2485,2485,0
|
|
20240105,113000,11405650,2485,2485,2485,2485,0
|
|
20240105,112900,11405650,2485,2485,2485,2485,0
|
|
20240105,112800,11405650,2485,2485,2485,2485,0
|
|
20240105,112700,11405650,2485,2485,2485,2485,1
|
|
20240105,112600,11403165,2475,2475,2475,2475,57
|
|
20240105,112500,11262090,2480,2480,2480,2480,0
|
|
20240105,112400,11262090,2480,2480,2480,2480,0
|
|
20240105,112300,11262090,2480,2485,2485,2480,52
|
|
20240105,112200,11132920,2485,2485,2485,2485,0
|
|
20240105,112100,11132920,2485,2485,2485,2485,0
|
|
20240105,112000,11132920,2485,2485,2485,2485,0
|
|
20240105,111900,11132920,2485,2485,2485,2485,0
|
|
20240105,111800,11132920,2485,2485,2485,2485,0
|
|
20240105,111700,11132920,2485,2485,2485,2485,0
|
|
20240105,111600,11132920,2485,2485,2485,2485,0
|
|
20240105,111500,11132920,2485,2485,2485,2485,0
|
|
20240105,111400,11132920,2485,2485,2485,2485,0
|
|
20240105,111300,11132920,2485,2485,2485,2485,0
|
|
20240105,111200,11132920,2485,2485,2485,2485,1
|
|
20240105,111100,11130435,2475,2475,2475,2475,0
|
|
20240105,111000,11130435,2475,2475,2475,2475,0
|
|
20240105,110900,11130435,2475,2475,2475,2475,0
|
|
20240105,110800,11130435,2475,2475,2475,2475,0
|
|
20240105,110700,11130435,2475,2475,2475,2475,0
|
|
20240105,110600,11130435,2475,2475,2475,2475,0
|
|
20240105,110500,11130435,2475,2475,2475,2475,0
|
|
20240105,110400,11130435,2475,2475,2475,2475,0
|
|
20240105,110300,11130435,2475,2475,2475,2475,0
|
|
20240105,110200,11130435,2475,2475,2475,2475,0
|
|
20240105,110100,11130435,2475,2475,2475,2475,0
|
|
20240105,110000,11130435,2475,2480,2480,2475,358
|
|
20240105,105900,10244280,2485,2485,2485,2485,0
|
|
20240105,105800,10244280,2485,2485,2485,2485,0
|
|
20240105,105700,10244280,2485,2485,2485,2485,0
|
|
20240105,105600,10244280,2485,2485,2485,2485,0
|
|
20240105,105500,10244280,2485,2485,2485,2485,0
|
|
20240105,105400,10244280,2485,2485,2485,2485,0
|
|
20240105,105300,10244280,2485,2485,2485,2485,0
|
|
20240105,105200,10244280,2485,2485,2485,2485,0
|
|
20240105,105100,10244280,2485,2485,2485,2485,1
|
|
20240105,105000,10241795,2480,2480,2480,2480,288
|
|
20240105,104900,9527555,2490,2490,2490,2490,0
|
|
20240105,104800,9527555,2490,2490,2490,2490,0
|
|
20240105,104700,9527555,2490,2490,2490,2490,0
|
|
20240105,104600,9527555,2490,2490,2490,2490,0
|
|
20240105,104500,9527555,2490,2490,2490,2490,0
|
|
20240105,104400,9527555,2490,2490,2490,2490,0
|
|
20240105,104300,9527555,2490,2490,2490,2490,0
|
|
20240105,104200,9527555,2490,2490,2490,2490,0
|
|
20240105,104100,9527555,2490,2490,2490,2490,0
|
|
20240105,104000,9527555,2490,2490,2490,2490,0
|
|
20240105,103900,9527555,2490,2490,2490,2490,0
|
|
20240105,103800,9527555,2490,2490,2490,2490,0
|
|
20240105,103700,9527555,2490,2490,2490,2490,0
|
|
20240105,103600,9527555,2490,2490,2490,2490,0
|
|
20240105,103500,9527555,2490,2490,2490,2490,10
|
|
20240105,103400,9502655,2480,2480,2480,2480,0
|
|
20240105,103300,9502655,2480,2490,2490,2480,102
|
|
20240105,103200,9248815,2490,2490,2490,2490,0
|
|
20240105,103100,9248815,2490,2490,2490,2490,0
|
|
20240105,103000,9248815,2490,2490,2490,2490,0
|
|
20240105,102900,9248815,2490,2490,2490,2490,0
|
|
20240105,102800,9248815,2490,2490,2490,2490,0
|
|
20240105,102700,9248815,2490,2490,2490,2490,0
|
|
20240105,102600,9248815,2490,2490,2490,2490,0
|
|
20240105,102500,9248815,2490,2490,2490,2490,0
|
|
20240105,102400,9248815,2490,2490,2490,2490,0
|
|
20240105,102300,9248815,2490,2490,2490,2490,0
|
|
20240105,102200,9248815,2490,2490,2490,2490,0
|
|
20240105,102100,9248815,2490,2490,2490,2490,0
|
|
20240105,102000,9248815,2490,2490,2490,2490,0
|
|
20240105,101900,9248815,2490,2490,2490,2490,0
|
|
20240105,101800,9248815,2490,2490,2490,2490,0
|
|
20240105,101700,9248815,2490,2490,2490,2490,0
|
|
20240105,101600,9248815,2490,2490,2490,2490,0
|
|
20240105,101500,9248815,2490,2490,2490,2490,0
|
|
20240105,101400,9248815,2490,2490,2490,2490,0
|
|
20240105,101300,9248815,2490,2490,2490,2490,0
|
|
20240105,101200,9248815,2490,2490,2490,2490,0
|
|
20240105,101100,9248815,2490,2490,2490,2490,0
|
|
20240105,101000,9248815,2490,2490,2490,2490,0
|
|
20240105,100900,9248815,2490,2490,2490,2490,0
|
|
20240105,100800,9248815,2490,2490,2490,2490,0
|
|
20240105,100700,9248815,2490,2490,2490,2490,0
|
|
20240105,100600,9248815,2490,2490,2490,2490,0
|
|
20240105,100500,9248815,2490,2490,2490,2490,0
|
|
20240105,100400,9248815,2490,2490,2490,2490,0
|
|
20240105,100300,9248815,2490,2490,2490,2490,0
|
|
20240105,100200,9248815,2490,2490,2490,2490,0
|
|
20240105,100100,9248815,2490,2490,2490,2490,0
|
|
20240105,100000,9248815,2490,2490,2490,2490,0
|
|
20240105,095900,9248815,2490,2490,2490,2490,0
|
|
20240105,095800,9248815,2490,2490,2490,2490,0
|
|
20240105,095700,9248815,2490,2490,2490,2490,0
|
|
20240105,095600,9248815,2490,2490,2490,2490,0
|
|
20240105,095500,9248815,2490,2490,2490,2490,0
|
|
20240105,095400,9248815,2490,2490,2490,2490,0
|
|
20240105,095300,9248815,2490,2490,2490,2490,0
|
|
20240105,095200,9248815,2490,2490,2490,2490,14
|
|
20240105,095100,9213955,2495,2495,2495,2495,5
|
|
20240105,095000,9201480,2500,2500,2500,2500,0
|
|
20240105,094900,9201480,2500,2500,2500,2500,0
|
|
20240105,094800,9201480,2500,2500,2500,2500,100
|
|
20240105,094700,8951480,2500,2500,2500,2500,0
|
|
20240105,094600,8951480,2500,2500,2500,2500,0
|
|
20240105,094500,8951480,2500,2500,2500,2500,0
|
|
20240105,094400,8951480,2500,2500,2500,2500,0
|
|
20240105,094300,8951480,2500,2500,2500,2500,0
|
|
20240105,094200,8951480,2500,2500,2500,2500,1
|
|
20240105,094100,8948980,2495,2495,2495,2495,0
|
|
20240105,094000,8948980,2495,2495,2495,2495,0
|
|
20240105,093900,8948980,2495,2495,2495,2495,0
|
|
20240105,093800,8948980,2495,2495,2495,2495,0
|
|
20240105,093700,8948980,2495,2495,2495,2495,0
|
|
20240105,093600,8948980,2495,2495,2495,2495,0
|
|
20240105,093500,8948980,2495,2495,2495,2495,0
|
|
20240105,093400,8948980,2495,2495,2495,2495,0
|
|
20240105,093300,8948980,2495,2495,2495,2495,0
|
|
20240105,093200,8948980,2495,2495,2495,2495,0
|
|
20240105,093100,8948980,2495,2495,2495,2495,0
|
|
20240105,093000,8948980,2495,2495,2495,2495,0
|
|
20240105,092900,8948980,2495,2495,2495,2495,0
|
|
20240105,092800,8948980,2495,2495,2495,2495,0
|
|
20240105,092700,8948980,2495,2495,2495,2495,0
|
|
20240105,092600,8948980,2495,2495,2495,2495,0
|
|
20240105,092500,8948980,2495,2495,2495,2495,10
|
|
20240105,092400,8924030,2495,2485,2520,2485,1424
|
|
20240105,092300,5364020,2485,2485,2485,2485,2
|
|
20240105,092200,5359050,2480,2480,2480,2480,0
|
|
20240105,092100,5359050,2480,2480,2480,2480,0
|
|
20240105,092000,5359050,2480,2480,2480,2480,0
|
|
20240105,091900,5359050,2480,2480,2480,2480,0
|
|
20240105,091800,5359050,2480,2480,2480,2480,0
|
|
20240105,091700,5359050,2480,2480,2480,2480,0
|
|
20240105,091600,5359050,2480,2480,2480,2480,0
|
|
20240105,091500,5359050,2480,2480,2480,2480,0
|
|
20240105,091400,5359050,2480,2480,2480,2480,206
|
|
20240105,091300,4848170,2480,2480,2480,2480,0
|
|
20240105,091200,4848170,2480,2480,2480,2480,0
|
|
20240105,091100,4848170,2480,2480,2480,2480,0
|
|
20240105,091000,4848170,2480,2480,2480,2480,0
|
|
20240105,090900,4848170,2480,2480,2480,2480,0
|
|
20240105,090800,4848170,2480,2480,2480,2480,0
|
|
20240105,090700,4848170,2480,2480,2480,2480,10
|
|
20240105,090600,4823370,2490,2490,2490,2490,1
|
|
20240105,090500,4820880,2490,2490,2490,2490,0
|
|
20240105,090400,4820880,2490,2490,2490,2490,1
|
|
20240105,090300,4818390,2480,2480,2480,2480,0
|
|
20240105,090200,4818390,2480,2480,2480,2480,0
|
|
20240105,090100,4818390,2480,2480,2480,2480,5
|
|
20240105,090000,4805990,2485,2485,2485,2485,1934
|