654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195100,39812415,2460,2460,2460,2460,3951
|
|
20240108,195000,39812415,2460,2460,2460,2460,0
|
|
20240108,194900,39812415,2460,2460,2460,2460,0
|
|
20240108,194800,39812415,2460,2460,2460,2460,0
|
|
20240108,194700,39812415,2460,2460,2460,2460,0
|
|
20240108,194600,39812415,2460,2460,2460,2460,0
|
|
20240108,194500,39812415,2460,2460,2460,2460,0
|
|
20240108,194400,39812415,2460,2460,2460,2460,0
|
|
20240108,194300,39812415,2460,2460,2460,2460,0
|
|
20240108,194200,39812415,2460,2460,2460,2460,0
|
|
20240108,194100,39812415,2460,2460,2460,2460,0
|
|
20240108,194000,39812415,2460,2460,2460,2460,0
|
|
20240108,193900,39812415,2460,2460,2460,2460,0
|
|
20240108,193800,39812415,2460,2460,2460,2460,0
|
|
20240108,193700,39812415,2460,2460,2460,2460,0
|
|
20240108,193600,39812415,2460,2460,2460,2460,0
|
|
20240108,193500,39812415,2460,2460,2460,2460,0
|
|
20240108,193400,39812415,2460,2460,2460,2460,0
|
|
20240108,193300,39812415,2460,2460,2460,2460,0
|
|
20240108,193200,39812415,2460,2460,2460,2460,0
|
|
20240108,193100,39812415,2460,2460,2460,2460,0
|
|
20240108,193000,39812415,2460,2460,2460,2460,0
|
|
20240108,192900,39812415,2460,2460,2460,2460,0
|
|
20240108,192800,39812415,2460,2460,2460,2460,0
|
|
20240108,192700,39812415,2460,2460,2460,2460,0
|
|
20240108,192600,39812415,2460,2460,2460,2460,0
|
|
20240108,192500,39812415,2460,2460,2460,2460,0
|
|
20240108,192400,39812415,2460,2460,2460,2460,0
|
|
20240108,192300,39812415,2460,2460,2460,2460,0
|
|
20240108,192200,39812415,2460,2460,2460,2460,0
|
|
20240108,192100,39812415,2460,2460,2460,2460,3951
|
|
20240108,192000,39812415,2460,2460,2460,2460,0
|
|
20240108,191900,39812415,2460,2460,2460,2460,0
|
|
20240108,191800,39812415,2460,2460,2460,2460,0
|
|
20240108,191700,39812415,2460,2460,2460,2460,0
|
|
20240108,191600,39812415,2460,2460,2460,2460,0
|
|
20240108,191500,39812415,2460,2460,2460,2460,0
|
|
20240108,191400,39812415,2460,2460,2460,2460,0
|
|
20240108,191300,39812415,2460,2460,2460,2460,0
|
|
20240108,191200,39812415,2460,2460,2460,2460,0
|
|
20240108,191100,39812415,2460,2460,2460,2460,0
|
|
20240108,191000,39812415,2460,2460,2460,2460,0
|
|
20240108,190900,39812415,2460,2460,2460,2460,0
|
|
20240108,190800,39812415,2460,2460,2460,2460,0
|
|
20240108,190700,39812415,2460,2460,2460,2460,0
|
|
20240108,190600,39812415,2460,2460,2460,2460,0
|
|
20240108,190500,39812415,2460,2460,2460,2460,0
|
|
20240108,190400,39812415,2460,2460,2460,2460,0
|
|
20240108,190300,39812415,2460,2460,2460,2460,0
|
|
20240108,190200,39812415,2460,2460,2460,2460,0
|
|
20240108,190100,39812415,2460,2460,2460,2460,0
|
|
20240108,190000,39812415,2460,2460,2460,2460,0
|
|
20240108,185900,39812415,2460,2460,2460,2460,0
|
|
20240108,185800,39812415,2460,2460,2460,2460,0
|
|
20240108,185700,39812415,2460,2460,2460,2460,0
|
|
20240108,185600,39812415,2460,2460,2460,2460,0
|
|
20240108,185500,39812415,2460,2460,2460,2460,0
|
|
20240108,185400,39812415,2460,2460,2460,2460,0
|
|
20240108,185300,39812415,2460,2460,2460,2460,0
|
|
20240108,185200,39812415,2460,2460,2460,2460,0
|
|
20240108,185100,39812415,2460,2460,2460,2460,3951
|
|
20240108,185000,39812415,2460,2460,2460,2460,0
|
|
20240108,184900,39812415,2460,2460,2460,2460,0
|
|
20240108,184800,39812415,2460,2460,2460,2460,0
|
|
20240108,184700,39812415,2460,2460,2460,2460,0
|
|
20240108,184600,39812415,2460,2460,2460,2460,0
|
|
20240108,184500,39812415,2460,2460,2460,2460,0
|
|
20240108,184400,39812415,2460,2460,2460,2460,0
|
|
20240108,184300,39812415,2460,2460,2460,2460,0
|
|
20240108,184200,39812415,2460,2460,2460,2460,0
|
|
20240108,184100,39812415,2460,2460,2460,2460,0
|
|
20240108,184000,39812415,2460,2460,2460,2460,0
|
|
20240108,183900,39812415,2460,2460,2460,2460,0
|
|
20240108,183800,39812415,2460,2460,2460,2460,0
|
|
20240108,183700,39812415,2460,2460,2460,2460,0
|
|
20240108,183600,39812415,2460,2460,2460,2460,0
|
|
20240108,183500,39812415,2460,2460,2460,2460,0
|
|
20240108,183400,39812415,2460,2460,2460,2460,0
|
|
20240108,183300,39812415,2460,2460,2460,2460,0
|
|
20240108,183200,39812415,2460,2460,2460,2460,0
|
|
20240108,183100,39812415,2460,2460,2460,2460,0
|
|
20240108,183000,39812415,2460,2460,2460,2460,0
|
|
20240108,182900,39812415,2460,2460,2460,2460,0
|
|
20240108,182800,39812415,2460,2460,2460,2460,0
|
|
20240108,182700,39812415,2460,2460,2460,2460,0
|
|
20240108,182600,39812415,2460,2460,2460,2460,0
|
|
20240108,182500,39812415,2460,2460,2460,2460,0
|
|
20240108,182400,39812415,2460,2460,2460,2460,0
|
|
20240108,182300,39812415,2460,2460,2460,2460,0
|
|
20240108,182200,39812415,2460,2460,2460,2460,0
|
|
20240108,182100,39812415,2460,2460,2460,2460,3951
|
|
20240108,182000,39812415,2460,2460,2460,2460,0
|
|
20240108,181900,39812415,2460,2460,2460,2460,0
|
|
20240108,181800,39812415,2460,2460,2460,2460,0
|
|
20240108,181700,39812415,2460,2460,2460,2460,0
|
|
20240108,181600,39812415,2460,2460,2460,2460,0
|
|
20240108,181500,39812415,2460,2460,2460,2460,0
|
|
20240108,181400,39812415,2460,2460,2460,2460,0
|
|
20240108,181300,39812415,2460,2460,2460,2460,0
|
|
20240108,181200,39812415,2460,2460,2460,2460,0
|
|
20240108,181100,39812415,2460,2460,2460,2460,0
|
|
20240108,181000,39812415,2460,2460,2460,2460,0
|
|
20240108,180900,39812415,2460,2460,2460,2460,0
|
|
20240108,180800,39812415,2460,2460,2460,2460,0
|
|
20240108,180700,39812415,2460,2460,2460,2460,0
|
|
20240108,180600,39812415,2460,2460,2460,2460,0
|
|
20240108,180500,39812415,2460,2460,2460,2460,0
|
|
20240108,180400,39812415,2460,2460,2460,2460,0
|
|
20240108,180300,39812415,2460,2460,2460,2460,0
|
|
20240108,180200,39812415,2460,2460,2460,2460,0
|
|
20240108,180100,39812415,2460,2460,2460,2460,0
|
|
20240108,180000,39812415,2460,2460,2460,2460,0
|
|
20240108,175900,39812415,2460,2460,2460,2460,0
|
|
20240108,175800,39812415,2460,2460,2460,2460,0
|
|
20240108,175700,39812415,2460,2460,2460,2460,0
|
|
20240108,175600,39812415,2460,2460,2460,2460,0
|
|
20240108,175500,39812415,2460,2460,2460,2460,0
|
|
20240108,175400,39812415,2460,2460,2460,2460,0
|
|
20240108,175300,39812415,2460,2460,2460,2460,0
|
|
20240108,175200,39812415,2460,2460,2460,2460,0
|
|
20240108,175100,39812415,2460,2460,2460,2460,3951
|
|
20240108,175000,39812415,2460,2460,2460,2460,0
|
|
20240108,174900,39812415,2460,2460,2460,2460,0
|
|
20240108,174800,39812415,2460,2460,2460,2460,0
|
|
20240108,174700,39812415,2460,2460,2460,2460,0
|
|
20240108,174600,39812415,2460,2460,2460,2460,0
|
|
20240108,174500,39812415,2460,2460,2460,2460,0
|
|
20240108,174400,39812415,2460,2460,2460,2460,0
|
|
20240108,174300,39812415,2460,2460,2460,2460,0
|
|
20240108,174200,39812415,2460,2460,2460,2460,0
|
|
20240108,174100,39812415,2460,2460,2460,2460,0
|
|
20240108,174000,39812415,2460,2460,2460,2460,0
|
|
20240108,173900,39812415,2460,2460,2460,2460,0
|
|
20240108,173800,39812415,2460,2460,2460,2460,0
|
|
20240108,173700,39812415,2460,2460,2460,2460,0
|
|
20240108,173600,39812415,2460,2460,2460,2460,0
|
|
20240108,173500,39812415,2460,2460,2460,2460,0
|
|
20240108,173400,39812415,2460,2460,2460,2460,0
|
|
20240108,173300,39812415,2460,2460,2460,2460,0
|
|
20240108,173200,39812415,2460,2460,2460,2460,0
|
|
20240108,173100,39812415,2460,2460,2460,2460,0
|
|
20240108,173000,39812415,2460,2460,2460,2460,0
|
|
20240108,172900,39812415,2460,2460,2460,2460,0
|
|
20240108,172800,39812415,2460,2460,2460,2460,0
|
|
20240108,172700,39812415,2460,2460,2460,2460,0
|
|
20240108,172600,39812415,2460,2460,2460,2460,0
|
|
20240108,172500,39812415,2460,2460,2460,2460,0
|
|
20240108,172400,39812415,2460,2460,2460,2460,0
|
|
20240108,172300,39812415,2460,2460,2460,2460,0
|
|
20240108,172200,39812415,2460,2460,2460,2460,0
|
|
20240108,172100,39812415,2460,2460,2460,2460,3951
|
|
20240108,172000,39812415,2460,2460,2460,2460,0
|
|
20240108,171900,39812415,2460,2460,2460,2460,0
|
|
20240108,171800,39812415,2460,2460,2460,2460,0
|
|
20240108,171700,39812415,2460,2460,2460,2460,0
|
|
20240108,171600,39812415,2460,2460,2460,2460,0
|
|
20240108,171500,39812415,2460,2460,2460,2460,0
|
|
20240108,171400,39812415,2460,2460,2460,2460,0
|
|
20240108,171300,39812415,2460,2460,2460,2460,0
|
|
20240108,171200,39812415,2460,2460,2460,2460,0
|
|
20240108,171100,39812415,2460,2460,2460,2460,0
|
|
20240108,171000,39812415,2460,2460,2460,2460,0
|
|
20240108,170900,39812415,2460,2460,2460,2460,0
|
|
20240108,170800,39812415,2460,2460,2460,2460,0
|
|
20240108,170700,39812415,2460,2460,2460,2460,0
|
|
20240108,170600,39812415,2460,2460,2460,2460,0
|
|
20240108,170500,39812415,2460,2460,2460,2460,0
|
|
20240108,170400,39812415,2460,2460,2460,2460,0
|
|
20240108,170300,39812415,2460,2460,2460,2460,0
|
|
20240108,170200,39812415,2460,2460,2460,2460,0
|
|
20240108,170100,39812415,2460,2460,2460,2460,0
|
|
20240108,170000,39812415,2460,2460,2460,2460,0
|
|
20240108,165900,39812415,2460,2460,2460,2460,0
|
|
20240108,165800,39812415,2460,2460,2460,2460,0
|
|
20240108,165700,39812415,2460,2460,2460,2460,0
|
|
20240108,165600,39812415,2460,2460,2460,2460,0
|
|
20240108,165500,39812415,2460,2460,2460,2460,0
|
|
20240108,165400,39812415,2460,2460,2460,2460,0
|
|
20240108,165300,39812415,2460,2460,2460,2460,0
|
|
20240108,165200,39812415,2460,2460,2460,2460,0
|
|
20240108,165100,39812415,2460,2460,2460,2460,3951
|
|
20240108,165000,39812415,2460,2460,2460,2460,0
|
|
20240108,164900,39812415,2460,2460,2460,2460,0
|
|
20240108,164800,39812415,2460,2460,2460,2460,0
|
|
20240108,164700,39812415,2460,2460,2460,2460,0
|
|
20240108,164600,39812415,2460,2460,2460,2460,0
|
|
20240108,164500,39812415,2460,2460,2460,2460,0
|
|
20240108,164400,39812415,2460,2460,2460,2460,0
|
|
20240108,164300,39812415,2460,2460,2460,2460,0
|
|
20240108,164200,39812415,2460,2460,2460,2460,0
|
|
20240108,164100,39812415,2460,2460,2460,2460,0
|
|
20240108,164000,39812415,2460,2460,2460,2460,0
|
|
20240108,163900,39812415,2460,2460,2460,2460,0
|
|
20240108,163800,39812415,2460,2460,2460,2460,0
|
|
20240108,163700,39812415,2460,2460,2460,2460,0
|
|
20240108,163600,39812415,2460,2460,2460,2460,0
|
|
20240108,163500,39812415,2460,2460,2460,2460,0
|
|
20240108,163400,39812415,2460,2460,2460,2460,0
|
|
20240108,163300,39812415,2460,2460,2460,2460,0
|
|
20240108,163200,39812415,2460,2460,2460,2460,0
|
|
20240108,163100,39812415,2460,2460,2460,2460,0
|
|
20240108,163000,39812415,2460,2460,2460,2460,0
|
|
20240108,162900,39812415,2460,2460,2460,2460,0
|
|
20240108,162800,39812415,2460,2460,2460,2460,0
|
|
20240108,162700,39812415,2460,2460,2460,2460,0
|
|
20240108,162600,39812415,2460,2460,2460,2460,0
|
|
20240108,162500,39812415,2460,2460,2460,2460,0
|
|
20240108,162400,39812415,2460,2460,2460,2460,0
|
|
20240108,162300,39812415,2460,2460,2460,2460,0
|
|
20240108,162200,39812415,2460,2460,2460,2460,0
|
|
20240108,162100,39812415,2460,2460,2460,2460,3951
|
|
20240108,162000,39812415,2460,2460,2460,2460,0
|
|
20240108,161900,39812415,2460,2460,2460,2460,0
|
|
20240108,161800,39812415,2460,2460,2460,2460,0
|
|
20240108,161700,39812415,2460,2460,2460,2460,0
|
|
20240108,161600,39812415,2460,2460,2460,2460,0
|
|
20240108,161500,39812415,2460,2460,2460,2460,0
|
|
20240108,161400,39812415,2460,2460,2460,2460,0
|
|
20240108,161300,39812415,2460,2460,2460,2460,0
|
|
20240108,161200,39812415,2460,2460,2460,2460,0
|
|
20240108,161100,39812415,2460,2460,2460,2460,0
|
|
20240108,161000,39812415,2460,2460,2460,2460,0
|
|
20240108,160900,39812415,2460,2460,2460,2460,0
|
|
20240108,160800,39812415,2460,2460,2460,2460,0
|
|
20240108,160700,39812415,2460,2460,2460,2460,0
|
|
20240108,160600,39812415,2460,2460,2460,2460,0
|
|
20240108,160500,39812415,2460,2460,2460,2460,0
|
|
20240108,160400,39812415,2460,2460,2460,2460,0
|
|
20240108,160300,39812415,2460,2460,2460,2460,0
|
|
20240108,160200,39812415,2460,2460,2460,2460,0
|
|
20240108,160100,39812415,2460,2460,2460,2460,0
|
|
20240108,160000,39812415,2460,2460,2460,2460,0
|
|
20240108,155900,39812415,2460,2460,2460,2460,0
|
|
20240108,155800,39812415,2460,2460,2460,2460,0
|
|
20240108,155700,39812415,2460,2460,2460,2460,0
|
|
20240108,155600,39812415,2460,2460,2460,2460,0
|
|
20240108,155500,39812415,2460,2460,2460,2460,0
|
|
20240108,155400,39812415,2460,2460,2460,2460,0
|
|
20240108,155300,39812415,2460,2460,2460,2460,0
|
|
20240108,155200,39812415,2460,2460,2460,2460,0
|
|
20240108,155100,39812415,2460,2460,2460,2460,3951
|
|
20240108,155000,39812415,2460,2460,2460,2460,0
|
|
20240108,154900,39812415,2460,2460,2460,2460,0
|
|
20240108,154800,39812415,2460,2460,2460,2460,0
|
|
20240108,154700,39812415,2460,2460,2460,2460,0
|
|
20240108,154600,39812415,2460,2460,2460,2460,0
|
|
20240108,154500,39812415,2460,2460,2460,2460,0
|
|
20240108,154400,39812415,2460,2460,2460,2460,0
|
|
20240108,154300,39812415,2460,2460,2460,2460,0
|
|
20240108,154200,39812415,2460,2460,2460,2460,0
|
|
20240108,154100,39812415,2460,2460,2460,2460,0
|
|
20240108,154000,39812415,2460,2460,2460,2460,0
|
|
20240108,153900,39812415,2460,2460,2460,2460,0
|
|
20240108,153800,39812415,2460,2460,2460,2460,0
|
|
20240108,153700,39812415,2460,2460,2460,2460,0
|
|
20240108,153600,39812415,2460,2460,2460,2460,0
|
|
20240108,153500,39812415,2460,2460,2460,2460,0
|
|
20240108,153400,39812415,2460,2460,2460,2460,0
|
|
20240108,153300,39812415,2460,2460,2460,2460,0
|
|
20240108,153200,39812415,2460,2460,2460,2460,0
|
|
20240108,153100,39812415,2460,2460,2460,2460,0
|
|
20240108,153000,39812415,2460,2460,2460,2460,3951
|
|
20240108,152900,30092955,2470,2470,2470,2470,0
|
|
20240108,152800,30092955,2470,2470,2470,2470,0
|
|
20240108,152700,30092955,2470,2470,2470,2470,0
|
|
20240108,152600,30092955,2470,2470,2470,2470,0
|
|
20240108,152500,30092955,2470,2470,2470,2470,0
|
|
20240108,152400,30092955,2470,2470,2470,2470,0
|
|
20240108,152300,30092955,2470,2470,2470,2470,0
|
|
20240108,152200,30092955,2470,2470,2470,2470,0
|
|
20240108,152100,30092955,2470,2470,2470,2470,0
|
|
20240108,152000,30092955,2470,2470,2470,2470,0
|
|
20240108,151900,30092955,2470,2475,2475,2470,87
|
|
20240108,151800,29877675,2470,2470,2470,2470,0
|
|
20240108,151700,29877675,2470,2470,2470,2470,0
|
|
20240108,151600,29877675,2470,2470,2470,2470,0
|
|
20240108,151500,29877675,2470,2470,2470,2470,0
|
|
20240108,151400,29877675,2470,2470,2470,2470,2
|
|
20240108,151300,29872735,2480,2480,2480,2480,0
|
|
20240108,151200,29872735,2480,2480,2480,2480,0
|
|
20240108,151100,29872735,2480,2480,2480,2480,1
|
|
20240108,151000,29870255,2480,2480,2480,2480,0
|
|
20240108,150900,29870255,2480,2480,2480,2480,12
|
|
20240108,150800,29840495,2480,2480,2480,2480,0
|
|
20240108,150700,29840495,2480,2480,2480,2480,0
|
|
20240108,150600,29840495,2480,2480,2480,2480,100
|
|
20240108,150500,29592495,2475,2475,2475,2475,0
|
|
20240108,150400,29592495,2475,2475,2475,2475,5
|
|
20240108,150300,29580120,2475,2475,2475,2475,0
|
|
20240108,150200,29580120,2475,2475,2475,2475,0
|
|
20240108,150100,29580120,2475,2475,2475,2475,0
|
|
20240108,150000,29580120,2475,2480,2480,2475,39
|
|
20240108,145900,29483590,2480,2480,2480,2480,0
|
|
20240108,145800,29483590,2480,2480,2480,2480,0
|
|
20240108,145700,29483590,2480,2480,2480,2480,0
|
|
20240108,145600,29483590,2480,2480,2480,2480,0
|
|
20240108,145500,29483590,2480,2480,2480,2480,0
|
|
20240108,145400,29483590,2480,2480,2480,2480,0
|
|
20240108,145300,29483590,2480,2480,2480,2480,0
|
|
20240108,145200,29483590,2480,2505,2505,2480,7912
|
|
20240108,145100,9815770,2520,2520,2520,2520,0
|
|
20240108,145000,9815770,2520,2520,2520,2520,0
|
|
20240108,144900,9815770,2520,2520,2520,2520,0
|
|
20240108,144800,9815770,2520,2520,2520,2520,0
|
|
20240108,144700,9815770,2520,2520,2520,2520,0
|
|
20240108,144600,9815770,2520,2520,2520,2520,0
|
|
20240108,144500,9815770,2520,2520,2520,2520,0
|
|
20240108,144400,9815770,2520,2520,2520,2520,0
|
|
20240108,144300,9815770,2520,2520,2520,2520,0
|
|
20240108,144200,9815770,2520,2520,2520,2520,0
|
|
20240108,144100,9815770,2520,2520,2520,2520,0
|
|
20240108,144000,9815770,2520,2520,2520,2520,0
|
|
20240108,143900,9815770,2520,2520,2520,2520,0
|
|
20240108,143800,9815770,2520,2520,2520,2520,0
|
|
20240108,143700,9815770,2520,2520,2520,2520,0
|
|
20240108,143600,9815770,2520,2520,2520,2520,0
|
|
20240108,143500,9815770,2520,2520,2520,2520,1
|
|
20240108,143400,9813250,2505,2505,2505,2505,3
|
|
20240108,143300,9805735,2520,2520,2520,2520,0
|
|
20240108,143200,9805735,2520,2520,2520,2520,0
|
|
20240108,143100,9805735,2520,2520,2520,2520,0
|
|
20240108,143000,9805735,2520,2520,2520,2520,0
|
|
20240108,142900,9805735,2520,2520,2520,2520,0
|
|
20240108,142800,9805735,2520,2520,2520,2520,33
|
|
20240108,142700,9722575,2510,2510,2510,2510,0
|
|
20240108,142600,9722575,2510,2510,2510,2510,16
|
|
20240108,142500,9682415,2510,2510,2510,2510,200
|
|
20240108,142400,9180415,2520,2520,2520,2520,0
|
|
20240108,142300,9180415,2520,2520,2520,2520,0
|
|
20240108,142200,9180415,2520,2520,2520,2520,0
|
|
20240108,142100,9180415,2520,2520,2520,2520,0
|
|
20240108,142000,9180415,2520,2520,2520,2520,0
|
|
20240108,141900,9180415,2520,2520,2520,2520,0
|
|
20240108,141800,9180415,2520,2520,2520,2520,0
|
|
20240108,141700,9180415,2520,2520,2520,2520,0
|
|
20240108,141600,9180415,2520,2520,2520,2520,0
|
|
20240108,141500,9180415,2520,2520,2520,2520,0
|
|
20240108,141400,9180415,2520,2520,2520,2520,0
|
|
20240108,141300,9180415,2520,2520,2520,2520,0
|
|
20240108,141200,9180415,2520,2520,2520,2520,0
|
|
20240108,141100,9180415,2520,2515,2520,2515,81
|
|
20240108,141000,8976595,2515,2515,2515,2515,0
|
|
20240108,140900,8976595,2515,2515,2515,2515,0
|
|
20240108,140800,8976595,2515,2515,2515,2515,0
|
|
20240108,140700,8976595,2515,2515,2515,2515,0
|
|
20240108,140600,8976595,2515,2515,2515,2515,0
|
|
20240108,140500,8976595,2515,2515,2515,2515,0
|
|
20240108,140400,8976595,2515,2515,2515,2515,0
|
|
20240108,140300,8976595,2515,2515,2515,2515,0
|
|
20240108,140200,8976595,2515,2515,2515,2515,0
|
|
20240108,140100,8976595,2515,2515,2515,2515,0
|
|
20240108,140000,8976595,2515,2515,2515,2515,0
|
|
20240108,135900,8976595,2515,2515,2515,2515,0
|
|
20240108,135800,8976595,2515,2515,2515,2515,31
|
|
20240108,135700,8898630,2505,2505,2505,2505,0
|
|
20240108,135600,8898630,2505,2505,2505,2505,0
|
|
20240108,135500,8898630,2505,2505,2505,2505,12
|
|
20240108,135400,8868570,2510,2510,2510,2510,0
|
|
20240108,135300,8868570,2510,2510,2510,2510,100
|
|
20240108,135200,8617570,2510,2510,2510,2510,0
|
|
20240108,135100,8617570,2510,2510,2510,2510,0
|
|
20240108,135000,8617570,2510,2510,2510,2510,0
|
|
20240108,134900,8617570,2510,2510,2510,2510,0
|
|
20240108,134800,8617570,2510,2510,2510,2510,0
|
|
20240108,134700,8617570,2510,2510,2510,2510,0
|
|
20240108,134600,8617570,2510,2510,2510,2510,0
|
|
20240108,134500,8617570,2510,2510,2510,2510,0
|
|
20240108,134400,8617570,2510,2510,2510,2510,0
|
|
20240108,134300,8617570,2510,2510,2510,2510,0
|
|
20240108,134200,8617570,2510,2510,2510,2510,0
|
|
20240108,134100,8617570,2510,2510,2510,2510,240
|
|
20240108,134000,8015170,2505,2505,2505,2505,0
|
|
20240108,133900,8015170,2505,2505,2505,2505,0
|
|
20240108,133800,8015170,2505,2505,2505,2505,0
|
|
20240108,133700,8015170,2505,2505,2505,2505,0
|
|
20240108,133600,8015170,2505,2505,2505,2505,0
|
|
20240108,133500,8015170,2505,2505,2505,2505,0
|
|
20240108,133400,8015170,2505,2505,2505,2505,0
|
|
20240108,133300,8015170,2505,2505,2505,2505,0
|
|
20240108,133200,8015170,2505,2505,2505,2505,0
|
|
20240108,133100,8015170,2505,2505,2505,2505,0
|
|
20240108,133000,8015170,2505,2505,2505,2505,0
|
|
20240108,132900,8015170,2505,2505,2505,2505,33
|
|
20240108,132800,7932505,2500,2500,2500,2500,0
|
|
20240108,132700,7932505,2500,2500,2500,2500,0
|
|
20240108,132600,7932505,2500,2500,2500,2500,0
|
|
20240108,132500,7932505,2500,2500,2500,2500,0
|
|
20240108,132400,7932505,2500,2500,2500,2500,0
|
|
20240108,132300,7932505,2500,2500,2500,2500,0
|
|
20240108,132200,7932505,2500,2500,2500,2500,0
|
|
20240108,132100,7932505,2500,2500,2500,2500,0
|
|
20240108,132000,7932505,2500,2500,2500,2500,0
|
|
20240108,131900,7932505,2500,2500,2500,2500,38
|
|
20240108,131800,7837505,2500,2500,2500,2500,203
|
|
20240108,131700,7330005,2505,2505,2505,2505,0
|
|
20240108,131600,7330005,2505,2505,2505,2505,4
|
|
20240108,131500,7319985,2505,2505,2505,2505,0
|
|
20240108,131400,7319985,2505,2505,2505,2505,0
|
|
20240108,131300,7319985,2505,2505,2505,2505,0
|
|
20240108,131200,7319985,2505,2505,2505,2505,0
|
|
20240108,131100,7319985,2505,2505,2505,2505,0
|
|
20240108,131000,7319985,2505,2505,2505,2505,0
|
|
20240108,130900,7319985,2505,2505,2505,2505,0
|
|
20240108,130800,7319985,2505,2505,2505,2505,35
|
|
20240108,130700,7232310,2510,2510,2510,2510,0
|
|
20240108,130600,7232310,2510,2510,2510,2510,0
|
|
20240108,130500,7232310,2510,2510,2510,2510,0
|
|
20240108,130400,7232310,2510,2510,2510,2510,0
|
|
20240108,130300,7232310,2510,2510,2510,2510,0
|
|
20240108,130200,7232310,2510,2510,2510,2510,0
|
|
20240108,130100,7232310,2510,2510,2510,2510,0
|
|
20240108,130000,7232310,2510,2510,2510,2510,0
|
|
20240108,125900,7232310,2510,2510,2510,2510,0
|
|
20240108,125800,7232310,2510,2510,2510,2510,0
|
|
20240108,125700,7232310,2510,2510,2510,2510,0
|
|
20240108,125600,7232310,2510,2510,2510,2510,1
|
|
20240108,125500,7229800,2505,2505,2505,2505,0
|
|
20240108,125400,7229800,2505,2505,2505,2505,0
|
|
20240108,125300,7229800,2505,2505,2505,2505,0
|
|
20240108,125200,7229800,2505,2505,2505,2505,0
|
|
20240108,125100,7229800,2505,2505,2505,2505,0
|
|
20240108,125000,7229800,2505,2505,2505,2505,0
|
|
20240108,124900,7229800,2505,2505,2505,2505,0
|
|
20240108,124800,7229800,2505,2505,2505,2505,0
|
|
20240108,124700,7229800,2505,2505,2505,2505,0
|
|
20240108,124600,7229800,2505,2505,2505,2505,0
|
|
20240108,124500,7229800,2505,2505,2505,2505,0
|
|
20240108,124400,7229800,2505,2505,2505,2505,0
|
|
20240108,124300,7229800,2505,2505,2505,2505,0
|
|
20240108,124200,7229800,2505,2505,2505,2505,0
|
|
20240108,124100,7229800,2505,2505,2505,2505,0
|
|
20240108,124000,7229800,2505,2505,2505,2505,0
|
|
20240108,123900,7229800,2505,2505,2505,2505,0
|
|
20240108,123800,7229800,2505,2505,2505,2505,0
|
|
20240108,123700,7229800,2505,2505,2505,2505,0
|
|
20240108,123600,7229800,2505,2505,2505,2505,0
|
|
20240108,123500,7229800,2505,2505,2505,2505,0
|
|
20240108,123400,7229800,2505,2505,2505,2505,0
|
|
20240108,123300,7229800,2505,2505,2505,2505,0
|
|
20240108,123200,7229800,2505,2505,2505,2505,0
|
|
20240108,123100,7229800,2505,2505,2505,2505,0
|
|
20240108,123000,7229800,2505,2505,2505,2505,0
|
|
20240108,122900,7229800,2505,2505,2505,2505,0
|
|
20240108,122800,7229800,2505,2505,2505,2505,0
|
|
20240108,122700,7229800,2505,2505,2505,2505,0
|
|
20240108,122600,7229800,2505,2505,2505,2505,0
|
|
20240108,122500,7229800,2505,2505,2505,2505,0
|
|
20240108,122400,7229800,2505,2510,2510,2505,40
|
|
20240108,122300,7129405,2510,2510,2510,2510,0
|
|
20240108,122200,7129405,2510,2510,2510,2510,0
|
|
20240108,122100,7129405,2510,2510,2510,2510,0
|
|
20240108,122000,7129405,2510,2510,2510,2510,0
|
|
20240108,121900,7129405,2510,2510,2510,2510,0
|
|
20240108,121800,7129405,2510,2510,2510,2510,0
|
|
20240108,121700,7129405,2510,2510,2510,2510,0
|
|
20240108,121600,7129405,2510,2510,2510,2510,0
|
|
20240108,121500,7129405,2510,2510,2510,2510,0
|
|
20240108,121400,7129405,2510,2510,2510,2510,1
|
|
20240108,121300,7126895,2505,2505,2505,2505,0
|
|
20240108,121200,7126895,2505,2505,2505,2505,2
|
|
20240108,121100,7121885,2510,2510,2510,2510,0
|
|
20240108,121000,7121885,2510,2510,2510,2510,0
|
|
20240108,120900,7121885,2510,2510,2510,2510,0
|
|
20240108,120800,7121885,2510,2510,2510,2510,4
|
|
20240108,120700,7111845,2510,2510,2510,2510,0
|
|
20240108,120600,7111845,2510,2510,2510,2510,0
|
|
20240108,120500,7111845,2510,2510,2510,2510,0
|
|
20240108,120400,7111845,2510,2510,2510,2510,0
|
|
20240108,120300,7111845,2510,2510,2510,2510,0
|
|
20240108,120200,7111845,2510,2510,2510,2510,0
|
|
20240108,120100,7111845,2510,2510,2510,2510,0
|
|
20240108,120000,7111845,2510,2510,2510,2510,0
|
|
20240108,115900,7111845,2510,2510,2510,2510,0
|
|
20240108,115800,7111845,2510,2510,2510,2510,0
|
|
20240108,115700,7111845,2510,2510,2510,2510,0
|
|
20240108,115600,7111845,2510,2510,2510,2510,0
|
|
20240108,115500,7111845,2510,2510,2510,2510,0
|
|
20240108,115400,7111845,2510,2510,2510,2510,0
|
|
20240108,115300,7111845,2510,2510,2510,2510,0
|
|
20240108,115200,7111845,2510,2510,2510,2510,0
|
|
20240108,115100,7111845,2510,2510,2510,2510,0
|
|
20240108,115000,7111845,2510,2510,2510,2510,0
|
|
20240108,114900,7111845,2510,2510,2510,2510,0
|
|
20240108,114800,7111845,2510,2510,2510,2510,0
|
|
20240108,114700,7111845,2510,2510,2510,2510,0
|
|
20240108,114600,7111845,2510,2510,2510,2510,2
|
|
20240108,114500,7106825,2510,2510,2510,2510,0
|
|
20240108,114400,7106825,2510,2510,2510,2510,0
|
|
20240108,114300,7106825,2510,2510,2510,2510,0
|
|
20240108,114200,7106825,2510,2510,2510,2510,0
|
|
20240108,114100,7106825,2510,2510,2510,2510,0
|
|
20240108,114000,7106825,2510,2510,2510,2510,0
|
|
20240108,113900,7106825,2510,2510,2510,2510,0
|
|
20240108,113800,7106825,2510,2510,2510,2510,0
|
|
20240108,113700,7106825,2510,2510,2510,2510,0
|
|
20240108,113600,7106825,2510,2510,2510,2510,0
|
|
20240108,113500,7106825,2510,2510,2510,2510,0
|
|
20240108,113400,7106825,2510,2510,2510,2510,0
|
|
20240108,113300,7106825,2510,2510,2510,2510,0
|
|
20240108,113200,7106825,2510,2510,2510,2510,0
|
|
20240108,113100,7106825,2510,2510,2510,2510,0
|
|
20240108,113000,7106825,2510,2510,2510,2510,0
|
|
20240108,112900,7106825,2510,2510,2510,2510,0
|
|
20240108,112800,7106825,2510,2510,2510,2510,0
|
|
20240108,112700,7106825,2510,2510,2510,2510,0
|
|
20240108,112600,7106825,2510,2510,2510,2510,0
|
|
20240108,112500,7106825,2510,2510,2510,2510,0
|
|
20240108,112400,7106825,2510,2510,2510,2510,1
|
|
20240108,112300,7104315,2505,2505,2505,2505,0
|
|
20240108,112200,7104315,2505,2505,2505,2505,0
|
|
20240108,112100,7104315,2505,2505,2505,2505,0
|
|
20240108,112000,7104315,2505,2505,2505,2505,0
|
|
20240108,111900,7104315,2505,2505,2505,2505,0
|
|
20240108,111800,7104315,2505,2505,2505,2505,0
|
|
20240108,111700,7104315,2505,2505,2505,2505,0
|
|
20240108,111600,7104315,2505,2505,2505,2505,0
|
|
20240108,111500,7104315,2505,2505,2505,2505,0
|
|
20240108,111400,7104315,2505,2505,2505,2505,0
|
|
20240108,111300,7104315,2505,2505,2505,2505,0
|
|
20240108,111200,7104315,2505,2505,2505,2505,0
|
|
20240108,111100,7104315,2505,2505,2505,2505,0
|
|
20240108,111000,7104315,2505,2505,2505,2505,0
|
|
20240108,110900,7104315,2505,2505,2505,2505,0
|
|
20240108,110800,7104315,2505,2505,2505,2505,0
|
|
20240108,110700,7104315,2505,2505,2505,2505,0
|
|
20240108,110600,7104315,2505,2505,2505,2505,0
|
|
20240108,110500,7104315,2505,2505,2505,2505,7
|
|
20240108,110400,7086780,2505,2505,2505,2505,0
|
|
20240108,110300,7086780,2505,2505,2505,2505,0
|
|
20240108,110200,7086780,2505,2505,2505,2505,0
|
|
20240108,110100,7086780,2505,2505,2505,2505,0
|
|
20240108,110000,7086780,2505,2505,2505,2505,0
|
|
20240108,105900,7086780,2505,2505,2505,2505,0
|
|
20240108,105800,7086780,2505,2505,2505,2505,0
|
|
20240108,105700,7086780,2505,2505,2505,2505,0
|
|
20240108,105600,7086780,2505,2505,2505,2505,0
|
|
20240108,105500,7086780,2505,2505,2505,2505,0
|
|
20240108,105400,7086780,2505,2505,2505,2505,0
|
|
20240108,105300,7086780,2505,2505,2505,2505,0
|
|
20240108,105200,7086780,2505,2505,2505,2505,0
|
|
20240108,105100,7086780,2505,2505,2505,2505,0
|
|
20240108,105000,7086780,2505,2505,2505,2505,0
|
|
20240108,104900,7086780,2505,2505,2505,2505,0
|
|
20240108,104800,7086780,2505,2505,2505,2505,0
|
|
20240108,104700,7086780,2505,2505,2505,2505,0
|
|
20240108,104600,7086780,2505,2505,2505,2505,0
|
|
20240108,104500,7086780,2505,2505,2505,2505,0
|
|
20240108,104400,7086780,2505,2505,2505,2505,0
|
|
20240108,104300,7086780,2505,2505,2505,2505,0
|
|
20240108,104200,7086780,2505,2505,2505,2505,0
|
|
20240108,104100,7086780,2505,2505,2505,2505,0
|
|
20240108,104000,7086780,2505,2505,2505,2505,0
|
|
20240108,103900,7086780,2505,2505,2505,2505,0
|
|
20240108,103800,7086780,2505,2505,2505,2505,0
|
|
20240108,103700,7086780,2505,2505,2505,2505,0
|
|
20240108,103600,7086780,2505,2505,2505,2505,6
|
|
20240108,103500,7071750,2505,2505,2505,2505,0
|
|
20240108,103400,7071750,2505,2505,2505,2505,0
|
|
20240108,103300,7071750,2505,2505,2505,2505,2
|
|
20240108,103200,7066740,2500,2500,2500,2500,0
|
|
20240108,103100,7066740,2500,2500,2500,2500,0
|
|
20240108,103000,7066740,2500,2500,2500,2500,40
|
|
20240108,102900,6966740,2505,2505,2505,2505,0
|
|
20240108,102800,6966740,2505,2505,2505,2505,0
|
|
20240108,102700,6966740,2505,2505,2505,2505,0
|
|
20240108,102600,6966740,2505,2505,2505,2505,0
|
|
20240108,102500,6966740,2505,2505,2505,2505,0
|
|
20240108,102400,6966740,2505,2505,2505,2505,0
|
|
20240108,102300,6966740,2505,2505,2505,2505,0
|
|
20240108,102200,6966740,2505,2505,2505,2505,0
|
|
20240108,102100,6966740,2505,2505,2505,2505,0
|
|
20240108,102000,6966740,2505,2505,2505,2505,0
|
|
20240108,101900,6966740,2505,2505,2505,2505,1
|
|
20240108,101800,6964235,2500,2500,2500,2500,0
|
|
20240108,101700,6964235,2500,2500,2500,2500,0
|
|
20240108,101600,6964235,2500,2500,2500,2500,0
|
|
20240108,101500,6964235,2500,2500,2500,2500,0
|
|
20240108,101400,6964235,2500,2500,2500,2500,0
|
|
20240108,101300,6964235,2500,2500,2500,2500,0
|
|
20240108,101200,6964235,2500,2500,2500,2500,0
|
|
20240108,101100,6964235,2500,2500,2500,2500,0
|
|
20240108,101000,6964235,2500,2500,2500,2500,0
|
|
20240108,100900,6964235,2500,2500,2500,2500,0
|
|
20240108,100800,6964235,2500,2500,2500,2500,0
|
|
20240108,100700,6964235,2500,2500,2500,2500,0
|
|
20240108,100600,6964235,2500,2500,2500,2500,0
|
|
20240108,100500,6964235,2500,2500,2500,2500,0
|
|
20240108,100400,6964235,2500,2500,2500,2500,0
|
|
20240108,100300,6964235,2500,2500,2500,2500,0
|
|
20240108,100200,6964235,2500,2500,2500,2500,0
|
|
20240108,100100,6964235,2500,2500,2500,2500,3
|
|
20240108,100000,6956735,2495,2495,2495,2495,0
|
|
20240108,095900,6956735,2495,2495,2495,2495,0
|
|
20240108,095800,6956735,2495,2495,2495,2495,0
|
|
20240108,095700,6956735,2495,2495,2495,2495,0
|
|
20240108,095600,6956735,2495,2495,2495,2495,64
|
|
20240108,095500,6797055,2495,2495,2495,2495,73
|
|
20240108,095400,6614920,2495,2495,2495,2495,0
|
|
20240108,095300,6614920,2495,2495,2495,2495,0
|
|
20240108,095200,6614920,2495,2495,2495,2495,0
|
|
20240108,095100,6614920,2495,2495,2495,2495,0
|
|
20240108,095000,6614920,2495,2495,2495,2495,0
|
|
20240108,094900,6614920,2495,2495,2495,2495,0
|
|
20240108,094800,6614920,2495,2495,2495,2495,0
|
|
20240108,094700,6614920,2495,2495,2495,2495,5
|
|
20240108,094600,6602445,2495,2495,2495,2495,0
|
|
20240108,094500,6602445,2495,2495,2495,2495,0
|
|
20240108,094400,6602445,2495,2495,2495,2495,0
|
|
20240108,094300,6602445,2495,2495,2495,2495,0
|
|
20240108,094200,6602445,2495,2495,2495,2495,0
|
|
20240108,094100,6602445,2495,2495,2495,2495,0
|
|
20240108,094000,6602445,2495,2495,2495,2495,0
|
|
20240108,093900,6602445,2495,2495,2495,2495,0
|
|
20240108,093800,6602445,2495,2495,2495,2495,0
|
|
20240108,093700,6602445,2495,2495,2495,2495,0
|
|
20240108,093600,6602445,2495,2495,2495,2495,0
|
|
20240108,093500,6602445,2495,2495,2495,2495,102
|
|
20240108,093400,6347955,2495,2495,2495,2495,0
|
|
20240108,093300,6347955,2495,2495,2495,2495,0
|
|
20240108,093200,6347955,2495,2495,2495,2495,100
|
|
20240108,093100,6098455,2495,2495,2495,2490,100
|
|
20240108,093000,5849250,2495,2495,2495,2495,0
|
|
20240108,092900,5849250,2495,2495,2495,2495,0
|
|
20240108,092800,5849250,2495,2495,2495,2495,1
|
|
20240108,092700,5846755,2495,2495,2495,2495,0
|
|
20240108,092600,5846755,2495,2495,2495,2495,0
|
|
20240108,092500,5846755,2495,2495,2495,2495,0
|
|
20240108,092400,5846755,2495,2495,2495,2495,1
|
|
20240108,092300,5844260,2495,2500,2500,2495,28
|
|
20240108,092200,5774265,2500,2500,2500,2500,14
|
|
20240108,092100,5739265,2505,2505,2505,2505,0
|
|
20240108,092000,5739265,2505,2505,2505,2505,2
|
|
20240108,091900,5734255,2505,2505,2505,2505,0
|
|
20240108,091800,5734255,2505,2505,2505,2505,1
|
|
20240108,091700,5731750,2500,2500,2500,2500,0
|
|
20240108,091600,5731750,2500,2500,2500,2500,0
|
|
20240108,091500,5731750,2500,2500,2500,2500,0
|
|
20240108,091400,5731750,2500,2500,2500,2500,20
|
|
20240108,091300,5681750,2495,2495,2495,2495,0
|
|
20240108,091200,5681750,2495,2495,2495,2495,0
|
|
20240108,091100,5681750,2495,2495,2495,2495,41
|
|
20240108,091000,5579455,2485,2485,2485,2485,0
|
|
20240108,090900,5579455,2485,2485,2485,2485,0
|
|
20240108,090800,5579455,2485,2485,2485,2485,0
|
|
20240108,090700,5579455,2485,2485,2485,2485,0
|
|
20240108,090600,5579455,2485,2485,2485,2485,0
|
|
20240108,090500,5579455,2485,2485,2485,2485,0
|
|
20240108,090400,5579455,2485,2485,2485,2485,0
|
|
20240108,090300,5579455,2485,2485,2485,2485,0
|
|
20240108,090200,5579455,2485,2495,2495,2485,133
|
|
20240108,090100,5247785,2500,2510,2510,2500,1434
|
|
20240108,090000,1649070,2510,2510,2510,2510,357
|