654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,195100,109467180,2605,2605,2605,2605,1070
|
|
20240111,195000,109467180,2605,2605,2605,2605,0
|
|
20240111,194900,109467180,2605,2605,2605,2605,0
|
|
20240111,194800,109467180,2605,2605,2605,2605,0
|
|
20240111,194700,109467180,2605,2605,2605,2605,0
|
|
20240111,194600,109467180,2605,2605,2605,2605,0
|
|
20240111,194500,109467180,2605,2605,2605,2605,0
|
|
20240111,194400,109467180,2605,2605,2605,2605,0
|
|
20240111,194300,109467180,2605,2605,2605,2605,0
|
|
20240111,194200,109467180,2605,2605,2605,2605,0
|
|
20240111,194100,109467180,2605,2605,2605,2605,0
|
|
20240111,194000,109467180,2605,2605,2605,2605,0
|
|
20240111,193900,109467180,2605,2605,2605,2605,0
|
|
20240111,193800,109467180,2605,2605,2605,2605,0
|
|
20240111,193700,109467180,2605,2605,2605,2605,0
|
|
20240111,193600,109467180,2605,2605,2605,2605,0
|
|
20240111,193500,109467180,2605,2605,2605,2605,0
|
|
20240111,193400,109467180,2605,2605,2605,2605,0
|
|
20240111,193300,109467180,2605,2605,2605,2605,0
|
|
20240111,193200,109467180,2605,2605,2605,2605,0
|
|
20240111,193100,109467180,2605,2605,2605,2605,0
|
|
20240111,193000,109467180,2605,2605,2605,2605,0
|
|
20240111,192900,109467180,2605,2605,2605,2605,0
|
|
20240111,192800,109467180,2605,2605,2605,2605,0
|
|
20240111,192700,109467180,2605,2605,2605,2605,0
|
|
20240111,192600,109467180,2605,2605,2605,2605,0
|
|
20240111,192500,109467180,2605,2605,2605,2605,0
|
|
20240111,192400,109467180,2605,2605,2605,2605,0
|
|
20240111,192300,109467180,2605,2605,2605,2605,0
|
|
20240111,192200,109467180,2605,2605,2605,2605,0
|
|
20240111,192100,109467180,2605,2605,2605,2605,1070
|
|
20240111,192000,109467180,2605,2605,2605,2605,0
|
|
20240111,191900,109467180,2605,2605,2605,2605,0
|
|
20240111,191800,109467180,2605,2605,2605,2605,0
|
|
20240111,191700,109467180,2605,2605,2605,2605,0
|
|
20240111,191600,109467180,2605,2605,2605,2605,0
|
|
20240111,191500,109467180,2605,2605,2605,2605,0
|
|
20240111,191400,109467180,2605,2605,2605,2605,0
|
|
20240111,191300,109467180,2605,2605,2605,2605,0
|
|
20240111,191200,109467180,2605,2605,2605,2605,0
|
|
20240111,191100,109467180,2605,2605,2605,2605,0
|
|
20240111,191000,109467180,2605,2605,2605,2605,0
|
|
20240111,190900,109467180,2605,2605,2605,2605,0
|
|
20240111,190800,109467180,2605,2605,2605,2605,0
|
|
20240111,190700,109467180,2605,2605,2605,2605,0
|
|
20240111,190600,109467180,2605,2605,2605,2605,0
|
|
20240111,190500,109467180,2605,2605,2605,2605,0
|
|
20240111,190400,109467180,2605,2605,2605,2605,0
|
|
20240111,190300,109467180,2605,2605,2605,2605,0
|
|
20240111,190200,109467180,2605,2605,2605,2605,0
|
|
20240111,190100,109467180,2605,2605,2605,2605,0
|
|
20240111,190000,109467180,2605,2605,2605,2605,0
|
|
20240111,185900,109467180,2605,2605,2605,2605,0
|
|
20240111,185800,109467180,2605,2605,2605,2605,0
|
|
20240111,185700,109467180,2605,2605,2605,2605,0
|
|
20240111,185600,109467180,2605,2605,2605,2605,0
|
|
20240111,185500,109467180,2605,2605,2605,2605,0
|
|
20240111,185400,109467180,2605,2605,2605,2605,0
|
|
20240111,185300,109467180,2605,2605,2605,2605,0
|
|
20240111,185200,109467180,2605,2605,2605,2605,0
|
|
20240111,185100,109467180,2605,2605,2605,2605,1070
|
|
20240111,185000,109467180,2605,2605,2605,2605,0
|
|
20240111,184900,109467180,2605,2605,2605,2605,0
|
|
20240111,184800,109467180,2605,2605,2605,2605,0
|
|
20240111,184700,109467180,2605,2605,2605,2605,0
|
|
20240111,184600,109467180,2605,2605,2605,2605,0
|
|
20240111,184500,109467180,2605,2605,2605,2605,0
|
|
20240111,184400,109467180,2605,2605,2605,2605,0
|
|
20240111,184300,109467180,2605,2605,2605,2605,0
|
|
20240111,184200,109467180,2605,2605,2605,2605,0
|
|
20240111,184100,109467180,2605,2605,2605,2605,0
|
|
20240111,184000,109467180,2605,2605,2605,2605,0
|
|
20240111,183900,109467180,2605,2605,2605,2605,0
|
|
20240111,183800,109467180,2605,2605,2605,2605,0
|
|
20240111,183700,109467180,2605,2605,2605,2605,0
|
|
20240111,183600,109467180,2605,2605,2605,2605,0
|
|
20240111,183500,109467180,2605,2605,2605,2605,0
|
|
20240111,183400,109467180,2605,2605,2605,2605,0
|
|
20240111,183300,109467180,2605,2605,2605,2605,0
|
|
20240111,183200,109467180,2605,2605,2605,2605,0
|
|
20240111,183100,109467180,2605,2605,2605,2605,0
|
|
20240111,183000,109467180,2605,2605,2605,2605,0
|
|
20240111,182900,109467180,2605,2605,2605,2605,0
|
|
20240111,182800,109467180,2605,2605,2605,2605,0
|
|
20240111,182700,109467180,2605,2605,2605,2605,0
|
|
20240111,182600,109467180,2605,2605,2605,2605,0
|
|
20240111,182500,109467180,2605,2605,2605,2605,0
|
|
20240111,182400,109467180,2605,2605,2605,2605,0
|
|
20240111,182300,109467180,2605,2605,2605,2605,0
|
|
20240111,182200,109467180,2605,2605,2605,2605,0
|
|
20240111,182100,109467180,2605,2605,2605,2605,1070
|
|
20240111,182000,109467180,2605,2605,2605,2605,0
|
|
20240111,181900,109467180,2605,2605,2605,2605,0
|
|
20240111,181800,109467180,2605,2605,2605,2605,0
|
|
20240111,181700,109467180,2605,2605,2605,2605,0
|
|
20240111,181600,109467180,2605,2605,2605,2605,0
|
|
20240111,181500,109467180,2605,2605,2605,2605,0
|
|
20240111,181400,109467180,2605,2605,2605,2605,0
|
|
20240111,181300,109467180,2605,2605,2605,2605,0
|
|
20240111,181200,109467180,2605,2605,2605,2605,0
|
|
20240111,181100,109467180,2605,2605,2605,2605,0
|
|
20240111,181000,109467180,2605,2605,2605,2605,0
|
|
20240111,180900,109467180,2605,2605,2605,2605,0
|
|
20240111,180800,109467180,2605,2605,2605,2605,0
|
|
20240111,180700,109467180,2605,2605,2605,2605,0
|
|
20240111,180600,109467180,2605,2605,2605,2605,0
|
|
20240111,180500,109467180,2605,2605,2605,2605,0
|
|
20240111,180400,109467180,2605,2605,2605,2605,0
|
|
20240111,180300,109467180,2605,2605,2605,2605,0
|
|
20240111,180200,109467180,2605,2605,2605,2605,0
|
|
20240111,180100,109467180,2605,2605,2605,2605,0
|
|
20240111,180000,109467180,2605,2605,2605,2605,0
|
|
20240111,175900,109467180,2605,2605,2605,2605,0
|
|
20240111,175800,109467180,2605,2605,2605,2605,0
|
|
20240111,175700,109467180,2605,2605,2605,2605,0
|
|
20240111,175600,109467180,2605,2605,2605,2605,0
|
|
20240111,175500,109467180,2605,2605,2605,2605,0
|
|
20240111,175400,109467180,2605,2605,2605,2605,0
|
|
20240111,175300,109467180,2605,2605,2605,2605,0
|
|
20240111,175200,109467180,2605,2605,2605,2605,0
|
|
20240111,175100,109467180,2605,2605,2605,2605,1070
|
|
20240111,175000,109467180,2605,2605,2605,2605,0
|
|
20240111,174900,109467180,2605,2605,2605,2605,0
|
|
20240111,174800,109467180,2605,2605,2605,2605,0
|
|
20240111,174700,109467180,2605,2605,2605,2605,0
|
|
20240111,174600,109467180,2605,2605,2605,2605,0
|
|
20240111,174500,109467180,2605,2605,2605,2605,0
|
|
20240111,174400,109467180,2605,2605,2605,2605,0
|
|
20240111,174300,109467180,2605,2605,2605,2605,0
|
|
20240111,174200,109467180,2605,2605,2605,2605,0
|
|
20240111,174100,109467180,2605,2605,2605,2605,0
|
|
20240111,174000,109467180,2605,2605,2605,2605,0
|
|
20240111,173900,109467180,2605,2605,2605,2605,0
|
|
20240111,173800,109467180,2605,2605,2605,2605,0
|
|
20240111,173700,109467180,2605,2605,2605,2605,0
|
|
20240111,173600,109467180,2605,2605,2605,2605,0
|
|
20240111,173500,109467180,2605,2605,2605,2605,0
|
|
20240111,173400,109467180,2605,2605,2605,2605,0
|
|
20240111,173300,109467180,2605,2605,2605,2605,0
|
|
20240111,173200,109467180,2605,2605,2605,2605,0
|
|
20240111,173100,109467180,2605,2605,2605,2605,0
|
|
20240111,173000,109467180,2605,2605,2605,2605,0
|
|
20240111,172900,109467180,2605,2605,2605,2605,0
|
|
20240111,172800,109467180,2605,2605,2605,2605,0
|
|
20240111,172700,109467180,2605,2605,2605,2605,0
|
|
20240111,172600,109467180,2605,2605,2605,2605,0
|
|
20240111,172500,109467180,2605,2605,2605,2605,0
|
|
20240111,172400,109467180,2605,2605,2605,2605,0
|
|
20240111,172300,109467180,2605,2605,2605,2605,0
|
|
20240111,172200,109467180,2605,2605,2605,2605,0
|
|
20240111,172100,109467180,2605,2605,2605,2605,1070
|
|
20240111,172000,109467180,2605,2605,2605,2605,0
|
|
20240111,171900,109467180,2605,2605,2605,2605,0
|
|
20240111,171800,109467180,2605,2605,2605,2605,0
|
|
20240111,171700,109467180,2605,2605,2605,2605,0
|
|
20240111,171600,109467180,2605,2605,2605,2605,0
|
|
20240111,171500,109467180,2605,2605,2605,2605,0
|
|
20240111,171400,109467180,2605,2605,2605,2605,0
|
|
20240111,171300,109467180,2605,2605,2605,2605,0
|
|
20240111,171200,109467180,2605,2605,2605,2605,0
|
|
20240111,171100,109467180,2605,2605,2605,2605,0
|
|
20240111,171000,109467180,2605,2605,2605,2605,0
|
|
20240111,170900,109467180,2605,2605,2605,2605,0
|
|
20240111,170800,109467180,2605,2605,2605,2605,0
|
|
20240111,170700,109467180,2605,2605,2605,2605,0
|
|
20240111,170600,109467180,2605,2605,2605,2605,0
|
|
20240111,170500,109467180,2605,2605,2605,2605,0
|
|
20240111,170400,109467180,2605,2605,2605,2605,0
|
|
20240111,170300,109467180,2605,2605,2605,2605,0
|
|
20240111,170200,109467180,2605,2605,2605,2605,0
|
|
20240111,170100,109467180,2605,2605,2605,2605,0
|
|
20240111,170000,109467180,2605,2605,2605,2605,0
|
|
20240111,165900,109467180,2605,2605,2605,2605,0
|
|
20240111,165800,109467180,2605,2605,2605,2605,0
|
|
20240111,165700,109467180,2605,2605,2605,2605,0
|
|
20240111,165600,109467180,2605,2605,2605,2605,0
|
|
20240111,165500,109467180,2605,2605,2605,2605,0
|
|
20240111,165400,109467180,2605,2605,2605,2605,0
|
|
20240111,165300,109467180,2605,2605,2605,2605,0
|
|
20240111,165200,109467180,2605,2605,2605,2605,0
|
|
20240111,165100,109467180,2605,2605,2605,2605,1070
|
|
20240111,165000,109467180,2605,2605,2605,2605,0
|
|
20240111,164900,109467180,2605,2605,2605,2605,0
|
|
20240111,164800,109467180,2605,2605,2605,2605,0
|
|
20240111,164700,109467180,2605,2605,2605,2605,0
|
|
20240111,164600,109467180,2605,2605,2605,2605,0
|
|
20240111,164500,109467180,2605,2605,2605,2605,0
|
|
20240111,164400,109467180,2605,2605,2605,2605,0
|
|
20240111,164300,109467180,2605,2605,2605,2605,0
|
|
20240111,164200,109467180,2605,2605,2605,2605,0
|
|
20240111,164100,109467180,2605,2605,2605,2605,0
|
|
20240111,164000,109467180,2605,2605,2605,2605,0
|
|
20240111,163900,109467180,2605,2605,2605,2605,0
|
|
20240111,163800,109467180,2605,2605,2605,2605,0
|
|
20240111,163700,109467180,2605,2605,2605,2605,0
|
|
20240111,163600,109467180,2605,2605,2605,2605,0
|
|
20240111,163500,109467180,2605,2605,2605,2605,0
|
|
20240111,163400,109467180,2605,2605,2605,2605,0
|
|
20240111,163300,109467180,2605,2605,2605,2605,0
|
|
20240111,163200,109467180,2605,2605,2605,2605,0
|
|
20240111,163100,109467180,2605,2605,2605,2605,0
|
|
20240111,163000,109467180,2605,2605,2605,2605,0
|
|
20240111,162900,109467180,2605,2605,2605,2605,0
|
|
20240111,162800,109467180,2605,2605,2605,2605,0
|
|
20240111,162700,109467180,2605,2605,2605,2605,0
|
|
20240111,162600,109467180,2605,2605,2605,2605,0
|
|
20240111,162500,109467180,2605,2605,2605,2605,0
|
|
20240111,162400,109467180,2605,2605,2605,2605,0
|
|
20240111,162300,109467180,2605,2605,2605,2605,0
|
|
20240111,162200,109467180,2605,2605,2605,2605,0
|
|
20240111,162100,109467180,2605,2605,2605,2605,1070
|
|
20240111,162000,109467180,2605,2605,2605,2605,0
|
|
20240111,161900,109467180,2605,2605,2605,2605,0
|
|
20240111,161800,109467180,2605,2605,2605,2605,0
|
|
20240111,161700,109467180,2605,2605,2605,2605,0
|
|
20240111,161600,109467180,2605,2605,2605,2605,0
|
|
20240111,161500,109467180,2605,2605,2605,2605,0
|
|
20240111,161400,109467180,2605,2605,2605,2605,0
|
|
20240111,161300,109467180,2605,2605,2605,2605,0
|
|
20240111,161200,109467180,2605,2605,2605,2605,0
|
|
20240111,161100,109467180,2605,2605,2605,2605,0
|
|
20240111,161000,109467180,2605,2605,2605,2605,0
|
|
20240111,160900,109467180,2605,2605,2605,2605,0
|
|
20240111,160800,109467180,2605,2605,2605,2605,0
|
|
20240111,160700,109467180,2605,2605,2605,2605,0
|
|
20240111,160600,109467180,2605,2605,2605,2605,0
|
|
20240111,160500,109467180,2605,2605,2605,2605,0
|
|
20240111,160400,109467180,2605,2605,2605,2605,0
|
|
20240111,160300,109467180,2605,2605,2605,2605,0
|
|
20240111,160200,109467180,2605,2605,2605,2605,0
|
|
20240111,160100,109467180,2605,2605,2605,2605,0
|
|
20240111,160000,109467180,2605,2605,2605,2605,0
|
|
20240111,155900,109467180,2605,2605,2605,2605,0
|
|
20240111,155800,109467180,2605,2605,2605,2605,0
|
|
20240111,155700,109467180,2605,2605,2605,2605,0
|
|
20240111,155600,109467180,2605,2605,2605,2605,0
|
|
20240111,155500,109467180,2605,2605,2605,2605,0
|
|
20240111,155400,109467180,2605,2605,2605,2605,0
|
|
20240111,155300,109467180,2605,2605,2605,2605,0
|
|
20240111,155200,109467180,2605,2605,2605,2605,0
|
|
20240111,155100,109467180,2605,2605,2605,2605,1070
|
|
20240111,155000,109467180,2605,2605,2605,2605,0
|
|
20240111,154900,109467180,2605,2605,2605,2605,0
|
|
20240111,154800,109467180,2605,2605,2605,2605,0
|
|
20240111,154700,109467180,2605,2605,2605,2605,0
|
|
20240111,154600,109467180,2605,2605,2605,2605,0
|
|
20240111,154500,109467180,2605,2605,2605,2605,0
|
|
20240111,154400,109467180,2605,2605,2605,2605,0
|
|
20240111,154300,109467180,2605,2605,2605,2605,0
|
|
20240111,154200,109467180,2605,2605,2605,2605,0
|
|
20240111,154100,109467180,2605,2605,2605,2605,0
|
|
20240111,154000,109467180,2605,2605,2605,2605,0
|
|
20240111,153900,109467180,2605,2605,2605,2605,0
|
|
20240111,153800,109467180,2605,2605,2605,2605,0
|
|
20240111,153700,109467180,2605,2605,2605,2605,0
|
|
20240111,153600,109467180,2605,2605,2605,2605,0
|
|
20240111,153500,109467180,2605,2605,2605,2605,0
|
|
20240111,153400,109467180,2605,2605,2605,2605,0
|
|
20240111,153300,109467180,2605,2605,2605,2605,0
|
|
20240111,153200,109467180,2605,2605,2605,2605,0
|
|
20240111,153100,109467180,2605,2605,2605,2605,0
|
|
20240111,153000,109467180,2605,2605,2605,2605,1070
|
|
20240111,152900,106679830,2580,2580,2580,2580,0
|
|
20240111,152800,106679830,2580,2580,2580,2580,0
|
|
20240111,152700,106679830,2580,2580,2580,2580,0
|
|
20240111,152600,106679830,2580,2580,2580,2580,0
|
|
20240111,152500,106679830,2580,2580,2580,2580,0
|
|
20240111,152400,106679830,2580,2580,2580,2580,0
|
|
20240111,152300,106679830,2580,2580,2580,2580,0
|
|
20240111,152200,106679830,2580,2580,2580,2580,0
|
|
20240111,152100,106679830,2580,2580,2580,2580,0
|
|
20240111,152000,106679830,2580,2580,2580,2580,0
|
|
20240111,151900,106679830,2580,2580,2580,2580,0
|
|
20240111,151800,106679830,2580,2570,2620,2565,5223
|
|
20240111,151700,93088165,2565,2565,2565,2565,0
|
|
20240111,151600,93088165,2565,2565,2565,2565,0
|
|
20240111,151500,93088165,2565,2565,2565,2565,1
|
|
20240111,151400,93085600,2570,2590,2590,2570,72
|
|
20240111,151300,92900175,2595,2570,2595,2570,100
|
|
20240111,151200,92641710,2565,2565,2565,2565,1
|
|
20240111,151100,92639145,2570,2565,2595,2565,473
|
|
20240111,151000,91423175,2565,2565,2565,2565,0
|
|
20240111,150900,91423175,2565,2555,2565,2550,11
|
|
20240111,150800,91395000,2560,2570,2570,2560,3
|
|
20240111,150700,91387305,2575,2545,2600,2535,5081
|
|
20240111,150600,78254870,2535,2535,2535,2535,0
|
|
20240111,150500,78254870,2535,2545,2550,2535,5
|
|
20240111,150400,78242165,2550,2560,2560,2550,1475
|
|
20240111,150300,74473520,2560,2580,2580,2560,552
|
|
20240111,150200,73059570,2560,2525,2600,2520,11692
|
|
20240111,150100,43090505,2520,2500,2520,2500,3420
|
|
20240111,150000,34494250,2500,2500,2500,2500,0
|
|
20240111,145900,34494250,2500,2500,2500,2500,0
|
|
20240111,145800,34494250,2500,2500,2500,2500,0
|
|
20240111,145700,34494250,2500,2500,2500,2500,0
|
|
20240111,145600,34494250,2500,2500,2500,2500,0
|
|
20240111,145500,34494250,2500,2500,2500,2500,0
|
|
20240111,145400,34494250,2500,2500,2500,2500,0
|
|
20240111,145300,34494250,2500,2500,2500,2500,0
|
|
20240111,145200,34494250,2500,2500,2500,2500,0
|
|
20240111,145100,34494250,2500,2500,2500,2500,0
|
|
20240111,145000,34494250,2500,2500,2500,2500,0
|
|
20240111,144900,34494250,2500,2500,2500,2500,0
|
|
20240111,144800,34494250,2500,2500,2500,2500,31
|
|
20240111,144700,34416750,2500,2500,2500,2500,0
|
|
20240111,144600,34416750,2500,2500,2500,2500,0
|
|
20240111,144500,34416750,2500,2500,2500,2500,0
|
|
20240111,144400,34416750,2500,2500,2500,2500,0
|
|
20240111,144300,34416750,2500,2500,2500,2500,0
|
|
20240111,144200,34416750,2500,2500,2500,2500,0
|
|
20240111,144100,34416750,2500,2500,2500,2500,0
|
|
20240111,144000,34416750,2500,2500,2500,2500,0
|
|
20240111,143900,34416750,2500,2500,2500,2500,0
|
|
20240111,143800,34416750,2500,2500,2500,2500,0
|
|
20240111,143700,34416750,2500,2500,2500,2500,0
|
|
20240111,143600,34416750,2500,2500,2500,2500,0
|
|
20240111,143500,34416750,2500,2500,2500,2500,0
|
|
20240111,143400,34416750,2500,2500,2500,2500,0
|
|
20240111,143300,34416750,2500,2500,2500,2500,0
|
|
20240111,143200,34416750,2500,2500,2500,2500,0
|
|
20240111,143100,34416750,2500,2500,2500,2500,0
|
|
20240111,143000,34416750,2500,2500,2500,2500,0
|
|
20240111,142900,34416750,2500,2500,2500,2500,0
|
|
20240111,142800,34416750,2500,2500,2500,2500,33
|
|
20240111,142700,34334250,2500,2500,2500,2500,0
|
|
20240111,142600,34334250,2500,2500,2500,2500,0
|
|
20240111,142500,34334250,2500,2500,2500,2500,0
|
|
20240111,142400,34334250,2500,2500,2500,2500,0
|
|
20240111,142300,34334250,2500,2500,2500,2500,50
|
|
20240111,142200,34209250,2500,2500,2500,2500,0
|
|
20240111,142100,34209250,2500,2500,2500,2500,0
|
|
20240111,142000,34209250,2500,2500,2500,2500,0
|
|
20240111,141900,34209250,2500,2500,2500,2500,0
|
|
20240111,141800,34209250,2500,2500,2500,2500,0
|
|
20240111,141700,34209250,2500,2500,2500,2500,0
|
|
20240111,141600,34209250,2500,2500,2500,2500,0
|
|
20240111,141500,34209250,2500,2500,2500,2500,0
|
|
20240111,141400,34209250,2500,2500,2500,2500,0
|
|
20240111,141300,34209250,2500,2500,2500,2500,0
|
|
20240111,141200,34209250,2500,2500,2500,2500,0
|
|
20240111,141100,34209250,2500,2500,2500,2500,0
|
|
20240111,141000,34209250,2500,2500,2500,2500,0
|
|
20240111,140900,34209250,2500,2500,2500,2500,0
|
|
20240111,140800,34209250,2500,2500,2500,2500,0
|
|
20240111,140700,34209250,2500,2500,2500,2500,0
|
|
20240111,140600,34209250,2500,2500,2500,2500,0
|
|
20240111,140500,34209250,2500,2500,2500,2500,0
|
|
20240111,140400,34209250,2500,2500,2500,2500,0
|
|
20240111,140300,34209250,2500,2500,2500,2500,0
|
|
20240111,140200,34209250,2500,2500,2500,2500,0
|
|
20240111,140100,34209250,2500,2500,2500,2500,0
|
|
20240111,140000,34209250,2500,2500,2500,2500,0
|
|
20240111,135900,34209250,2500,2500,2500,2500,0
|
|
20240111,135800,34209250,2500,2500,2500,2500,33
|
|
20240111,135700,34126750,2500,2500,2500,2500,0
|
|
20240111,135600,34126750,2500,2500,2500,2500,0
|
|
20240111,135500,34126750,2500,2500,2500,2500,0
|
|
20240111,135400,34126750,2500,2500,2500,2500,0
|
|
20240111,135300,34126750,2500,2500,2500,2500,0
|
|
20240111,135200,34126750,2500,2500,2500,2500,0
|
|
20240111,135100,34126750,2500,2500,2500,2500,0
|
|
20240111,135000,34126750,2500,2500,2500,2500,0
|
|
20240111,134900,34126750,2500,2500,2500,2500,0
|
|
20240111,134800,34126750,2500,2500,2500,2500,0
|
|
20240111,134700,34126750,2500,2500,2500,2500,0
|
|
20240111,134600,34126750,2500,2500,2500,2500,0
|
|
20240111,134500,34126750,2500,2500,2500,2500,0
|
|
20240111,134400,34126750,2500,2500,2500,2500,0
|
|
20240111,134300,34126750,2500,2500,2500,2500,0
|
|
20240111,134200,34126750,2500,2500,2500,2500,0
|
|
20240111,134100,34126750,2500,2500,2500,2500,0
|
|
20240111,134000,34126750,2500,2500,2500,2500,0
|
|
20240111,133900,34126750,2500,2500,2500,2500,0
|
|
20240111,133800,34126750,2500,2500,2500,2500,0
|
|
20240111,133700,34126750,2500,2500,2500,2500,0
|
|
20240111,133600,34126750,2500,2500,2500,2500,0
|
|
20240111,133500,34126750,2500,2500,2500,2500,0
|
|
20240111,133400,34126750,2500,2500,2500,2500,0
|
|
20240111,133300,34126750,2500,2500,2500,2500,0
|
|
20240111,133200,34126750,2500,2500,2500,2500,0
|
|
20240111,133100,34126750,2500,2500,2500,2500,0
|
|
20240111,133000,34126750,2500,2500,2500,2500,0
|
|
20240111,132900,34126750,2500,2500,2500,2500,33
|
|
20240111,132800,34044250,2495,2495,2495,2495,0
|
|
20240111,132700,34044250,2495,2495,2495,2495,0
|
|
20240111,132600,34044250,2495,2495,2495,2495,0
|
|
20240111,132500,34044250,2495,2495,2495,2495,0
|
|
20240111,132400,34044250,2495,2495,2495,2495,0
|
|
20240111,132300,34044250,2495,2495,2495,2495,0
|
|
20240111,132200,34044250,2495,2495,2495,2495,0
|
|
20240111,132100,34044250,2495,2495,2495,2495,0
|
|
20240111,132000,34044250,2495,2495,2495,2495,0
|
|
20240111,131900,34044250,2495,2495,2495,2495,0
|
|
20240111,131800,34044250,2495,2495,2495,2495,1
|
|
20240111,131700,34041755,2490,2490,2490,2490,0
|
|
20240111,131600,34041755,2490,2490,2490,2490,0
|
|
20240111,131500,34041755,2490,2490,2490,2490,0
|
|
20240111,131400,34041755,2490,2490,2490,2490,0
|
|
20240111,131300,34041755,2490,2490,2490,2490,0
|
|
20240111,131200,34041755,2490,2490,2490,2490,0
|
|
20240111,131100,34041755,2490,2490,2490,2490,0
|
|
20240111,131000,34041755,2490,2495,2495,2490,620
|
|
20240111,130900,32497950,2495,2495,2495,2495,0
|
|
20240111,130800,32497950,2495,2495,2495,2495,0
|
|
20240111,130700,32497950,2495,2495,2495,2495,123
|
|
20240111,130600,32191065,2490,2495,2495,2490,1250
|
|
20240111,130500,29078305,2505,2505,2505,2505,0
|
|
20240111,130400,29078305,2505,2505,2505,2505,0
|
|
20240111,130300,29078305,2505,2505,2505,2505,0
|
|
20240111,130200,29078305,2505,2505,2505,2505,0
|
|
20240111,130100,29078305,2505,2505,2505,2505,0
|
|
20240111,130000,29078305,2505,2505,2505,2505,0
|
|
20240111,125900,29078305,2505,2505,2505,2505,0
|
|
20240111,125800,29078305,2505,2505,2505,2505,0
|
|
20240111,125700,29078305,2505,2505,2505,2505,0
|
|
20240111,125600,29078305,2505,2505,2505,2505,0
|
|
20240111,125500,29078305,2505,2505,2505,2505,0
|
|
20240111,125400,29078305,2505,2505,2505,2505,0
|
|
20240111,125300,29078305,2505,2505,2505,2505,0
|
|
20240111,125200,29078305,2505,2505,2505,2505,0
|
|
20240111,125100,29078305,2505,2505,2505,2505,0
|
|
20240111,125000,29078305,2505,2505,2505,2505,0
|
|
20240111,124900,29078305,2505,2505,2505,2505,0
|
|
20240111,124800,29078305,2505,2505,2505,2505,0
|
|
20240111,124700,29078305,2505,2505,2505,2505,0
|
|
20240111,124600,29078305,2505,2505,2505,2505,0
|
|
20240111,124500,29078305,2505,2505,2505,2505,0
|
|
20240111,124400,29078305,2505,2505,2505,2505,0
|
|
20240111,124300,29078305,2505,2505,2505,2505,0
|
|
20240111,124200,29078305,2505,2505,2505,2505,0
|
|
20240111,124100,29078305,2505,2505,2505,2505,0
|
|
20240111,124000,29078305,2505,2505,2505,2505,0
|
|
20240111,123900,29078305,2505,2505,2505,2505,0
|
|
20240111,123800,29078305,2505,2505,2505,2505,0
|
|
20240111,123700,29078305,2505,2505,2505,2505,0
|
|
20240111,123600,29078305,2505,2505,2505,2505,0
|
|
20240111,123500,29078305,2505,2505,2505,2505,0
|
|
20240111,123400,29078305,2505,2505,2505,2505,0
|
|
20240111,123300,29078305,2505,2505,2505,2505,0
|
|
20240111,123200,29078305,2505,2505,2505,2505,0
|
|
20240111,123100,29078305,2505,2505,2505,2505,0
|
|
20240111,123000,29078305,2505,2505,2505,2505,0
|
|
20240111,122900,29078305,2505,2505,2505,2505,0
|
|
20240111,122800,29078305,2505,2505,2505,2505,0
|
|
20240111,122700,29078305,2505,2505,2505,2505,10
|
|
20240111,122600,29053255,2495,2500,2500,2495,1921
|
|
20240111,122500,24260170,2500,2500,2500,2500,0
|
|
20240111,122400,24260170,2500,2500,2500,2500,0
|
|
20240111,122300,24260170,2500,2500,2500,2500,0
|
|
20240111,122200,24260170,2500,2500,2500,2500,0
|
|
20240111,122100,24260170,2500,2500,2500,2500,0
|
|
20240111,122000,24260170,2500,2500,2500,2500,0
|
|
20240111,121900,24260170,2500,2500,2500,2500,0
|
|
20240111,121800,24260170,2500,2500,2500,2500,0
|
|
20240111,121700,24260170,2500,2500,2500,2500,0
|
|
20240111,121600,24260170,2500,2500,2500,2500,0
|
|
20240111,121500,24260170,2500,2500,2500,2500,0
|
|
20240111,121400,24260170,2500,2500,2500,2500,0
|
|
20240111,121300,24260170,2500,2500,2500,2500,0
|
|
20240111,121200,24260170,2500,2500,2500,2500,0
|
|
20240111,121100,24260170,2500,2500,2500,2500,0
|
|
20240111,121000,24260170,2500,2500,2500,2500,0
|
|
20240111,120900,24260170,2500,2500,2500,2500,0
|
|
20240111,120800,24260170,2500,2500,2500,2500,0
|
|
20240111,120700,24260170,2500,2500,2500,2500,0
|
|
20240111,120600,24260170,2500,2500,2500,2500,0
|
|
20240111,120500,24260170,2500,2500,2500,2500,0
|
|
20240111,120400,24260170,2500,2500,2500,2500,0
|
|
20240111,120300,24260170,2500,2500,2500,2500,0
|
|
20240111,120200,24260170,2500,2500,2500,2500,0
|
|
20240111,120100,24260170,2500,2500,2500,2500,0
|
|
20240111,120000,24260170,2500,2500,2500,2500,0
|
|
20240111,115900,24260170,2500,2500,2500,2500,5
|
|
20240111,115800,24247670,2500,2500,2500,2500,0
|
|
20240111,115700,24247670,2500,2500,2500,2500,4
|
|
20240111,115600,24237670,2500,2500,2500,2500,0
|
|
20240111,115500,24237670,2500,2500,2500,2500,0
|
|
20240111,115400,24237670,2500,2500,2500,2500,4
|
|
20240111,115300,24227670,2500,2500,2500,2500,0
|
|
20240111,115200,24227670,2500,2500,2500,2500,1
|
|
20240111,115100,24225170,2500,2500,2500,2500,3
|
|
20240111,115000,24217670,2500,2500,2500,2500,0
|
|
20240111,114900,24217670,2500,2500,2500,2500,1
|
|
20240111,114800,24215170,2500,2500,2500,2500,3
|
|
20240111,114700,24207670,2500,2500,2500,2500,2
|
|
20240111,114600,24202670,2500,2500,2500,2500,3
|
|
20240111,114500,24195170,2500,2500,2500,2500,0
|
|
20240111,114400,24195170,2500,2500,2500,2500,1
|
|
20240111,114300,24192670,2515,2510,2520,2500,17
|
|
20240111,114200,24149970,2500,2500,2500,2500,0
|
|
20240111,114100,24149970,2500,2500,2500,2500,1
|
|
20240111,114000,24147470,2500,2500,2500,2500,3
|
|
20240111,113900,24139970,2500,2500,2500,2500,1
|
|
20240111,113800,24137470,2500,2500,2500,2500,0
|
|
20240111,113700,24137470,2500,2500,2500,2500,3
|
|
20240111,113600,24129970,2500,2500,2500,2500,1
|
|
20240111,113500,24127470,2500,2500,2500,2500,0
|
|
20240111,113400,24127470,2500,2500,2500,2500,5
|
|
20240111,113300,24114970,2500,2500,2500,2500,0
|
|
20240111,113200,24114970,2500,2500,2500,2500,3
|
|
20240111,113100,24107470,2510,2500,2510,2500,2
|
|
20240111,113000,24102460,2500,2500,2500,2500,3
|
|
20240111,112900,24094960,2500,2500,2500,2500,4
|
|
20240111,112800,24084960,2500,2500,2500,2500,0
|
|
20240111,112700,24084960,2500,2500,2500,2500,0
|
|
20240111,112600,24084960,2500,2500,2500,2500,4
|
|
20240111,112500,24074960,2510,2510,2510,2510,1
|
|
20240111,112400,24072450,2510,2500,2510,2500,31
|
|
20240111,112300,23994650,2500,2510,2510,2500,4
|
|
20240111,112200,23984640,2510,2510,2510,2510,4
|
|
20240111,112100,23974600,2500,2500,2500,2500,5
|
|
20240111,112000,23962100,2500,2500,2500,2500,0
|
|
20240111,111900,23962100,2500,2500,2500,2500,0
|
|
20240111,111800,23962100,2500,2510,2510,2500,8
|
|
20240111,111700,23942060,2500,2500,2500,2500,0
|
|
20240111,111600,23942060,2500,2505,2505,2500,51
|
|
20240111,111500,23814310,2500,2500,2500,2500,3
|
|
20240111,111400,23806810,2500,2500,2500,2500,0
|
|
20240111,111300,23806810,2500,2500,2500,2500,1
|
|
20240111,111200,23804310,2500,2500,2500,2500,3
|
|
20240111,111100,23796810,2500,2500,2500,2500,3
|
|
20240111,111000,23789310,2500,2500,2500,2500,0
|
|
20240111,110900,23789310,2500,2500,2500,2500,3
|
|
20240111,110800,23781810,2500,2500,2500,2500,2
|
|
20240111,110700,23776810,2500,2500,2500,2500,7
|
|
20240111,110600,23759310,2500,2500,2500,2500,1
|
|
20240111,110500,23756810,2500,2500,2500,2500,2
|
|
20240111,110400,23751810,2500,2500,2500,2500,3
|
|
20240111,110300,23744310,2500,2500,2500,2500,1
|
|
20240111,110200,23741810,2500,2500,2500,2500,0
|
|
20240111,110100,23741810,2500,2500,2500,2500,3
|
|
20240111,110000,23734310,2500,2510,2510,2500,104
|
|
20240111,105900,23473290,2510,2510,2510,2510,60
|
|
20240111,105800,23322690,2510,2520,2520,2505,111
|
|
20240111,105700,23044565,2520,2490,2590,2480,5140
|
|
20240111,105600,9930300,2480,2480,2480,2480,0
|
|
20240111,105500,9930300,2480,2480,2480,2480,5
|
|
20240111,105400,9917900,2480,2480,2480,2480,0
|
|
20240111,105300,9917900,2480,2480,2480,2480,4
|
|
20240111,105200,9907980,2490,2490,2490,2490,7
|
|
20240111,105100,9890550,2480,2480,2480,2480,0
|
|
20240111,105000,9890550,2480,2480,2480,2480,4
|
|
20240111,104900,9880630,2480,2480,2480,2480,0
|
|
20240111,104800,9880630,2480,2480,2480,2480,1
|
|
20240111,104700,9878150,2480,2480,2480,2480,3
|
|
20240111,104600,9870710,2480,2480,2480,2480,0
|
|
20240111,104500,9870710,2480,2480,2480,2480,1
|
|
20240111,104400,9868230,2480,2480,2480,2480,3
|
|
20240111,104300,9860790,2480,2480,2480,2480,2
|
|
20240111,104200,9855830,2480,2480,2480,2480,3
|
|
20240111,104100,9848390,2480,2480,2480,2480,0
|
|
20240111,104000,9848390,2480,2480,2480,2480,1
|
|
20240111,103900,9845910,2480,2480,2480,2480,3
|
|
20240111,103800,9838470,2480,2480,2480,2480,0
|
|
20240111,103700,9838470,2480,2480,2480,2480,1
|
|
20240111,103600,9835990,2480,2480,2480,2480,3
|
|
20240111,103500,9828550,2480,2480,2480,2480,1
|
|
20240111,103400,9826070,2480,2480,2480,2480,0
|
|
20240111,103300,9826070,2480,2480,2480,2480,3
|
|
20240111,103200,9818630,2480,2480,2480,2480,1
|
|
20240111,103100,9816150,2480,2480,2480,2480,0
|
|
20240111,103000,9816150,2480,2480,2480,2480,5
|
|
20240111,102900,9803750,2480,2480,2480,2480,0
|
|
20240111,102800,9803750,2480,2480,2480,2480,3
|
|
20240111,102700,9796310,2480,2480,2480,2480,1
|
|
20240111,102600,9793830,2480,2480,2480,2480,0
|
|
20240111,102500,9793830,2480,2480,2495,2480,6
|
|
20240111,102400,9778925,2480,2480,2480,2480,0
|
|
20240111,102300,9778925,2480,2480,2480,2480,0
|
|
20240111,102200,9778925,2480,2480,2480,2480,4
|
|
20240111,102100,9769005,2480,2480,2480,2480,0
|
|
20240111,102000,9769005,2480,2480,2480,2480,0
|
|
20240111,101900,9769005,2480,2480,2480,2480,4
|
|
20240111,101800,9759085,2480,2480,2480,2480,0
|
|
20240111,101700,9759085,2480,2480,2480,2480,5
|
|
20240111,101600,9746685,2480,2480,2480,2480,0
|
|
20240111,101500,9746685,2480,2480,2480,2480,0
|
|
20240111,101400,9746685,2480,2480,2480,2480,147
|
|
20240111,101300,9382125,2480,2480,2480,2480,0
|
|
20240111,101200,9382125,2480,2480,2480,2480,1
|
|
20240111,101100,9379645,2480,2480,2480,2480,3
|
|
20240111,101000,9372205,2480,2480,2480,2480,0
|
|
20240111,100900,9372205,2480,2480,2480,2480,1
|
|
20240111,100800,9369725,2480,2480,2480,2480,3
|
|
20240111,100700,9362285,2480,2480,2480,2480,1
|
|
20240111,100600,9359805,2480,2480,2480,2480,0
|
|
20240111,100500,9359805,2480,2480,2480,2480,3
|
|
20240111,100400,9352365,2480,2480,2480,2480,2
|
|
20240111,100300,9347405,2480,2480,2480,2480,3
|
|
20240111,100200,9339965,2480,2480,2480,2480,1
|
|
20240111,100100,9337485,2480,2480,2480,2480,0
|
|
20240111,100000,9337485,2480,2480,2480,2480,3
|
|
20240111,095900,9330045,2480,2480,2480,2480,1
|
|
20240111,095800,9327565,2480,2480,2480,2480,0
|
|
20240111,095700,9327565,2480,2480,2480,2480,3
|
|
20240111,095600,9320125,2480,2480,2480,2480,1
|
|
20240111,095500,9317645,2480,2480,2480,2480,0
|
|
20240111,095400,9317645,2480,2485,2485,2480,4
|
|
20240111,095300,9307720,2485,2485,2485,2485,0
|
|
20240111,095200,9307720,2485,2485,2485,2485,0
|
|
20240111,095100,9307720,2485,2485,2485,2485,5
|
|
20240111,095000,9295295,2485,2485,2485,2485,0
|
|
20240111,094900,9295295,2485,2485,2485,2485,4
|
|
20240111,094800,9285355,2490,2490,2490,2490,0
|
|
20240111,094700,9285355,2490,2485,2490,2485,246
|
|
20240111,094600,8674030,2485,2485,2485,2475,26
|
|
20240111,094500,8609460,2475,2475,2475,2475,0
|
|
20240111,094400,8609460,2475,2475,2475,2475,1
|
|
20240111,094300,8606985,2475,2480,2480,2475,5
|
|
20240111,094200,8594600,2475,2475,2475,2475,164
|
|
20240111,094100,8188700,2465,2465,2465,2465,1
|
|
20240111,094000,8186235,2465,2465,2465,2465,3
|
|
20240111,093900,8178840,2465,2465,2465,2465,0
|
|
20240111,093800,8178840,2465,2465,2465,2465,5
|
|
20240111,093700,8166515,2465,2465,2465,2465,0
|
|
20240111,093600,8166515,2465,2465,2465,2465,1
|
|
20240111,093500,8164050,2465,2465,2465,2465,3
|
|
20240111,093400,8156655,2465,2465,2465,2465,0
|
|
20240111,093300,8156655,2465,2465,2465,2465,1
|
|
20240111,093200,8154190,2465,2465,2465,2465,3
|
|
20240111,093100,8146795,2470,2480,2480,2470,1002
|
|
20240111,093000,5669730,2485,2485,2485,2485,1
|
|
20240111,092900,5667245,2480,2480,2480,2480,3
|
|
20240111,092800,5659805,2480,2480,2480,2480,1
|
|
20240111,092700,5657325,2480,2480,2480,2480,0
|
|
20240111,092600,5657325,2480,2480,2480,2480,5
|
|
20240111,092500,5644925,2485,2485,2485,2485,278
|
|
20240111,092400,4954095,2485,2485,2485,2485,3
|
|
20240111,092300,4946640,2485,2485,2485,2485,1
|
|
20240111,092200,4944155,2485,2485,2485,2485,0
|
|
20240111,092100,4944155,2485,2485,2485,2485,4
|
|
20240111,092000,4934215,2500,2500,2500,2500,3
|
|
20240111,091900,4926715,2485,2485,2485,2485,0
|
|
20240111,091800,4926715,2485,2485,2485,2485,4
|
|
20240111,091700,4916775,2485,2485,2485,2485,0
|
|
20240111,091600,4916775,2485,2485,2485,2485,0
|
|
20240111,091500,4916775,2485,2485,2485,2485,4
|
|
20240111,091400,4906835,2485,2485,2485,2485,0
|
|
20240111,091300,4906835,2485,2485,2485,2485,5
|
|
20240111,091200,4894410,2485,2485,2485,2485,0
|
|
20240111,091100,4894410,2485,2485,2485,2485,0
|
|
20240111,091000,4894410,2485,2485,2485,2485,4
|
|
20240111,090900,4884470,2485,2485,2485,2485,0
|
|
20240111,090800,4884470,2485,2485,2485,2485,1
|
|
20240111,090700,4881985,2490,2485,2490,2485,20
|
|
20240111,090600,4832200,2485,2485,2485,2485,0
|
|
20240111,090500,4832200,2485,2485,2485,2485,1
|
|
20240111,090400,4829715,2485,2485,2485,2485,3
|
|
20240111,090300,4822260,2485,2485,2485,2485,71
|
|
20240111,090200,4645825,2485,2485,2485,2485,100
|
|
20240111,090100,4397325,2485,2485,2485,2485,3
|
|
20240111,090000,4389870,2490,2490,2490,2490,1763
|