653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195000,13310590,2510,2510,2510,2510,903
|
|
20240115,194900,13310590,2510,2510,2510,2510,0
|
|
20240115,194800,13310590,2510,2510,2510,2510,0
|
|
20240115,194700,13310590,2510,2510,2510,2510,0
|
|
20240115,194600,13310590,2510,2510,2510,2510,0
|
|
20240115,194500,13310590,2510,2510,2510,2510,0
|
|
20240115,194400,13310590,2510,2510,2510,2510,0
|
|
20240115,194300,13310590,2510,2510,2510,2510,0
|
|
20240115,194200,13310590,2510,2510,2510,2510,0
|
|
20240115,194100,13310590,2510,2510,2510,2510,0
|
|
20240115,194000,13310590,2510,2510,2510,2510,0
|
|
20240115,193900,13310590,2510,2510,2510,2510,0
|
|
20240115,193800,13310590,2510,2510,2510,2510,0
|
|
20240115,193700,13310590,2510,2510,2510,2510,0
|
|
20240115,193600,13310590,2510,2510,2510,2510,0
|
|
20240115,193500,13310590,2510,2510,2510,2510,0
|
|
20240115,193400,13310590,2510,2510,2510,2510,0
|
|
20240115,193300,13310590,2510,2510,2510,2510,0
|
|
20240115,193200,13310590,2510,2510,2510,2510,0
|
|
20240115,193100,13310590,2510,2510,2510,2510,0
|
|
20240115,193000,13310590,2510,2510,2510,2510,0
|
|
20240115,192900,13310590,2510,2510,2510,2510,0
|
|
20240115,192800,13310590,2510,2510,2510,2510,0
|
|
20240115,192700,13310590,2510,2510,2510,2510,0
|
|
20240115,192600,13310590,2510,2510,2510,2510,0
|
|
20240115,192500,13310590,2510,2510,2510,2510,0
|
|
20240115,192400,13310590,2510,2510,2510,2510,0
|
|
20240115,192300,13310590,2510,2510,2510,2510,0
|
|
20240115,192200,13310590,2510,2510,2510,2510,0
|
|
20240115,192100,13310590,2510,2510,2510,2510,0
|
|
20240115,192000,13310590,2510,2510,2510,2510,903
|
|
20240115,191900,13310590,2510,2510,2510,2510,0
|
|
20240115,191800,13310590,2510,2510,2510,2510,0
|
|
20240115,191700,13310590,2510,2510,2510,2510,0
|
|
20240115,191600,13310590,2510,2510,2510,2510,0
|
|
20240115,191500,13310590,2510,2510,2510,2510,0
|
|
20240115,191400,13310590,2510,2510,2510,2510,0
|
|
20240115,191300,13310590,2510,2510,2510,2510,0
|
|
20240115,191200,13310590,2510,2510,2510,2510,0
|
|
20240115,191100,13310590,2510,2510,2510,2510,0
|
|
20240115,191000,13310590,2510,2510,2510,2510,0
|
|
20240115,190900,13310590,2510,2510,2510,2510,0
|
|
20240115,190800,13310590,2510,2510,2510,2510,0
|
|
20240115,190700,13310590,2510,2510,2510,2510,0
|
|
20240115,190600,13310590,2510,2510,2510,2510,0
|
|
20240115,190500,13310590,2510,2510,2510,2510,0
|
|
20240115,190400,13310590,2510,2510,2510,2510,0
|
|
20240115,190300,13310590,2510,2510,2510,2510,0
|
|
20240115,190200,13310590,2510,2510,2510,2510,0
|
|
20240115,190100,13310590,2510,2510,2510,2510,0
|
|
20240115,190000,13310590,2510,2510,2510,2510,0
|
|
20240115,185900,13310590,2510,2510,2510,2510,0
|
|
20240115,185800,13310590,2510,2510,2510,2510,0
|
|
20240115,185700,13310590,2510,2510,2510,2510,0
|
|
20240115,185600,13310590,2510,2510,2510,2510,0
|
|
20240115,185500,13310590,2510,2510,2510,2510,0
|
|
20240115,185400,13310590,2510,2510,2510,2510,0
|
|
20240115,185300,13310590,2510,2510,2510,2510,0
|
|
20240115,185200,13310590,2510,2510,2510,2510,0
|
|
20240115,185100,13310590,2510,2510,2510,2510,0
|
|
20240115,185000,13310590,2510,2510,2510,2510,903
|
|
20240115,184900,13310590,2510,2510,2510,2510,0
|
|
20240115,184800,13310590,2510,2510,2510,2510,0
|
|
20240115,184700,13310590,2510,2510,2510,2510,0
|
|
20240115,184600,13310590,2510,2510,2510,2510,0
|
|
20240115,184500,13310590,2510,2510,2510,2510,0
|
|
20240115,184400,13310590,2510,2510,2510,2510,0
|
|
20240115,184300,13310590,2510,2510,2510,2510,0
|
|
20240115,184200,13310590,2510,2510,2510,2510,0
|
|
20240115,184100,13310590,2510,2510,2510,2510,0
|
|
20240115,184000,13310590,2510,2510,2510,2510,0
|
|
20240115,183900,13310590,2510,2510,2510,2510,0
|
|
20240115,183800,13310590,2510,2510,2510,2510,0
|
|
20240115,183700,13310590,2510,2510,2510,2510,0
|
|
20240115,183600,13310590,2510,2510,2510,2510,0
|
|
20240115,183500,13310590,2510,2510,2510,2510,0
|
|
20240115,183400,13310590,2510,2510,2510,2510,0
|
|
20240115,183300,13310590,2510,2510,2510,2510,0
|
|
20240115,183200,13310590,2510,2510,2510,2510,0
|
|
20240115,183100,13310590,2510,2510,2510,2510,0
|
|
20240115,183000,13310590,2510,2510,2510,2510,0
|
|
20240115,182900,13310590,2510,2510,2510,2510,0
|
|
20240115,182800,13310590,2510,2510,2510,2510,0
|
|
20240115,182700,13310590,2510,2510,2510,2510,0
|
|
20240115,182600,13310590,2510,2510,2510,2510,0
|
|
20240115,182500,13310590,2510,2510,2510,2510,0
|
|
20240115,182400,13310590,2510,2510,2510,2510,0
|
|
20240115,182300,13310590,2510,2510,2510,2510,0
|
|
20240115,182200,13310590,2510,2510,2510,2510,0
|
|
20240115,182100,13310590,2510,2510,2510,2510,0
|
|
20240115,182000,13310590,2510,2510,2510,2510,903
|
|
20240115,181900,13310590,2510,2510,2510,2510,0
|
|
20240115,181800,13310590,2510,2510,2510,2510,0
|
|
20240115,181700,13310590,2510,2510,2510,2510,0
|
|
20240115,181600,13310590,2510,2510,2510,2510,0
|
|
20240115,181500,13310590,2510,2510,2510,2510,0
|
|
20240115,181400,13310590,2510,2510,2510,2510,0
|
|
20240115,181300,13310590,2510,2510,2510,2510,0
|
|
20240115,181200,13310590,2510,2510,2510,2510,0
|
|
20240115,181100,13310590,2510,2510,2510,2510,0
|
|
20240115,181000,13310590,2510,2510,2510,2510,0
|
|
20240115,180900,13310590,2510,2510,2510,2510,0
|
|
20240115,180800,13310590,2510,2510,2510,2510,0
|
|
20240115,180700,13310590,2510,2510,2510,2510,0
|
|
20240115,180600,13310590,2510,2510,2510,2510,0
|
|
20240115,180500,13310590,2510,2510,2510,2510,0
|
|
20240115,180400,13310590,2510,2510,2510,2510,0
|
|
20240115,180300,13310590,2510,2510,2510,2510,0
|
|
20240115,180200,13310590,2510,2510,2510,2510,0
|
|
20240115,180100,13310590,2510,2510,2510,2510,0
|
|
20240115,180000,13310590,2510,2510,2510,2510,0
|
|
20240115,175900,13310590,2510,2510,2510,2510,0
|
|
20240115,175800,13310590,2510,2510,2510,2510,0
|
|
20240115,175700,13310590,2510,2510,2510,2510,0
|
|
20240115,175600,13310590,2510,2510,2510,2510,0
|
|
20240115,175500,13310590,2510,2510,2510,2510,0
|
|
20240115,175400,13310590,2510,2510,2510,2510,0
|
|
20240115,175300,13310590,2510,2510,2510,2510,0
|
|
20240115,175200,13310590,2510,2510,2510,2510,0
|
|
20240115,175100,13310590,2510,2510,2510,2510,0
|
|
20240115,175000,13310590,2510,2510,2510,2510,903
|
|
20240115,174900,13310590,2510,2510,2510,2510,0
|
|
20240115,174800,13310590,2510,2510,2510,2510,0
|
|
20240115,174700,13310590,2510,2510,2510,2510,0
|
|
20240115,174600,13310590,2510,2510,2510,2510,0
|
|
20240115,174500,13310590,2510,2510,2510,2510,0
|
|
20240115,174400,13310590,2510,2510,2510,2510,0
|
|
20240115,174300,13310590,2510,2510,2510,2510,0
|
|
20240115,174200,13310590,2510,2510,2510,2510,0
|
|
20240115,174100,13310590,2510,2510,2510,2510,0
|
|
20240115,174000,13310590,2510,2510,2510,2510,0
|
|
20240115,173900,13310590,2510,2510,2510,2510,0
|
|
20240115,173800,13310590,2510,2510,2510,2510,0
|
|
20240115,173700,13310590,2510,2510,2510,2510,0
|
|
20240115,173600,13310590,2510,2510,2510,2510,0
|
|
20240115,173500,13310590,2510,2510,2510,2510,0
|
|
20240115,173400,13310590,2510,2510,2510,2510,0
|
|
20240115,173300,13310590,2510,2510,2510,2510,0
|
|
20240115,173200,13310590,2510,2510,2510,2510,0
|
|
20240115,173100,13310590,2510,2510,2510,2510,0
|
|
20240115,173000,13310590,2510,2510,2510,2510,0
|
|
20240115,172900,13310590,2510,2510,2510,2510,0
|
|
20240115,172800,13310590,2510,2510,2510,2510,0
|
|
20240115,172700,13310590,2510,2510,2510,2510,0
|
|
20240115,172600,13310590,2510,2510,2510,2510,0
|
|
20240115,172500,13310590,2510,2510,2510,2510,0
|
|
20240115,172400,13310590,2510,2510,2510,2510,0
|
|
20240115,172300,13310590,2510,2510,2510,2510,0
|
|
20240115,172200,13310590,2510,2510,2510,2510,0
|
|
20240115,172100,13310590,2510,2510,2510,2510,0
|
|
20240115,172000,13310590,2510,2510,2510,2510,903
|
|
20240115,171900,13310590,2510,2510,2510,2510,0
|
|
20240115,171800,13310590,2510,2510,2510,2510,0
|
|
20240115,171700,13310590,2510,2510,2510,2510,0
|
|
20240115,171600,13310590,2510,2510,2510,2510,0
|
|
20240115,171500,13310590,2510,2510,2510,2510,0
|
|
20240115,171400,13310590,2510,2510,2510,2510,0
|
|
20240115,171300,13310590,2510,2510,2510,2510,0
|
|
20240115,171200,13310590,2510,2510,2510,2510,0
|
|
20240115,171100,13310590,2510,2510,2510,2510,0
|
|
20240115,171000,13310590,2510,2510,2510,2510,0
|
|
20240115,170900,13310590,2510,2510,2510,2510,0
|
|
20240115,170800,13310590,2510,2510,2510,2510,0
|
|
20240115,170700,13310590,2510,2510,2510,2510,0
|
|
20240115,170600,13310590,2510,2510,2510,2510,0
|
|
20240115,170500,13310590,2510,2510,2510,2510,0
|
|
20240115,170400,13310590,2510,2510,2510,2510,0
|
|
20240115,170300,13310590,2510,2510,2510,2510,0
|
|
20240115,170200,13310590,2510,2510,2510,2510,0
|
|
20240115,170100,13310590,2510,2510,2510,2510,0
|
|
20240115,170000,13310590,2510,2510,2510,2510,0
|
|
20240115,165900,13310590,2510,2510,2510,2510,0
|
|
20240115,165800,13310590,2510,2510,2510,2510,0
|
|
20240115,165700,13310590,2510,2510,2510,2510,0
|
|
20240115,165600,13310590,2510,2510,2510,2510,0
|
|
20240115,165500,13310590,2510,2510,2510,2510,0
|
|
20240115,165400,13310590,2510,2510,2510,2510,0
|
|
20240115,165300,13310590,2510,2510,2510,2510,0
|
|
20240115,165200,13310590,2510,2510,2510,2510,0
|
|
20240115,165100,13310590,2510,2510,2510,2510,0
|
|
20240115,165000,13310590,2510,2510,2510,2510,903
|
|
20240115,164900,13310590,2510,2510,2510,2510,0
|
|
20240115,164800,13310590,2510,2510,2510,2510,0
|
|
20240115,164700,13310590,2510,2510,2510,2510,0
|
|
20240115,164600,13310590,2510,2510,2510,2510,0
|
|
20240115,164500,13310590,2510,2510,2510,2510,0
|
|
20240115,164400,13310590,2510,2510,2510,2510,0
|
|
20240115,164300,13310590,2510,2510,2510,2510,0
|
|
20240115,164200,13310590,2510,2510,2510,2510,0
|
|
20240115,164100,13310590,2510,2510,2510,2510,0
|
|
20240115,164000,13310590,2510,2510,2510,2510,0
|
|
20240115,163900,13310590,2510,2510,2510,2510,0
|
|
20240115,163800,13310590,2510,2510,2510,2510,0
|
|
20240115,163700,13310590,2510,2510,2510,2510,0
|
|
20240115,163600,13310590,2510,2510,2510,2510,0
|
|
20240115,163500,13310590,2510,2510,2510,2510,0
|
|
20240115,163400,13310590,2510,2510,2510,2510,0
|
|
20240115,163300,13310590,2510,2510,2510,2510,0
|
|
20240115,163200,13310590,2510,2510,2510,2510,0
|
|
20240115,163100,13310590,2510,2510,2510,2510,0
|
|
20240115,163000,13310590,2510,2510,2510,2510,0
|
|
20240115,162900,13310590,2510,2510,2510,2510,0
|
|
20240115,162800,13310590,2510,2510,2510,2510,0
|
|
20240115,162700,13310590,2510,2510,2510,2510,0
|
|
20240115,162600,13310590,2510,2510,2510,2510,0
|
|
20240115,162500,13310590,2510,2510,2510,2510,0
|
|
20240115,162400,13310590,2510,2510,2510,2510,0
|
|
20240115,162300,13310590,2510,2510,2510,2510,0
|
|
20240115,162200,13310590,2510,2510,2510,2510,0
|
|
20240115,162100,13310590,2510,2510,2510,2510,0
|
|
20240115,162000,13310590,2510,2510,2510,2510,903
|
|
20240115,161900,13310590,2510,2510,2510,2510,0
|
|
20240115,161800,13310590,2510,2510,2510,2510,0
|
|
20240115,161700,13310590,2510,2510,2510,2510,0
|
|
20240115,161600,13310590,2510,2510,2510,2510,0
|
|
20240115,161500,13310590,2510,2510,2510,2510,0
|
|
20240115,161400,13310590,2510,2510,2510,2510,0
|
|
20240115,161300,13310590,2510,2510,2510,2510,0
|
|
20240115,161200,13310590,2510,2510,2510,2510,0
|
|
20240115,161100,13310590,2510,2510,2510,2510,0
|
|
20240115,161000,13310590,2510,2510,2510,2510,0
|
|
20240115,160900,13310590,2510,2510,2510,2510,0
|
|
20240115,160800,13310590,2510,2510,2510,2510,0
|
|
20240115,160700,13310590,2510,2510,2510,2510,0
|
|
20240115,160600,13310590,2510,2510,2510,2510,0
|
|
20240115,160500,13310590,2510,2510,2510,2510,0
|
|
20240115,160400,13310590,2510,2510,2510,2510,0
|
|
20240115,160300,13310590,2510,2510,2510,2510,0
|
|
20240115,160200,13310590,2510,2510,2510,2510,0
|
|
20240115,160100,13310590,2510,2510,2510,2510,0
|
|
20240115,160000,13310590,2510,2510,2510,2510,0
|
|
20240115,155900,13310590,2510,2510,2510,2510,0
|
|
20240115,155800,13310590,2510,2510,2510,2510,0
|
|
20240115,155700,13310590,2510,2510,2510,2510,0
|
|
20240115,155600,13310590,2510,2510,2510,2510,0
|
|
20240115,155500,13310590,2510,2510,2510,2510,0
|
|
20240115,155400,13310590,2510,2510,2510,2510,0
|
|
20240115,155300,13310590,2510,2510,2510,2510,0
|
|
20240115,155200,13310590,2510,2510,2510,2510,0
|
|
20240115,155100,13310590,2510,2510,2510,2510,0
|
|
20240115,155000,13310590,2510,2510,2510,2510,903
|
|
20240115,154900,13310590,2510,2510,2510,2510,0
|
|
20240115,154800,13310590,2510,2510,2510,2510,0
|
|
20240115,154700,13310590,2510,2510,2510,2510,0
|
|
20240115,154600,13310590,2510,2510,2510,2510,0
|
|
20240115,154500,13310590,2510,2510,2510,2510,0
|
|
20240115,154400,13310590,2510,2510,2510,2510,0
|
|
20240115,154300,13310590,2510,2510,2510,2510,0
|
|
20240115,154200,13310590,2510,2510,2510,2510,0
|
|
20240115,154100,13310590,2510,2510,2510,2510,0
|
|
20240115,154000,13310590,2510,2510,2510,2510,0
|
|
20240115,153900,13310590,2510,2510,2510,2510,0
|
|
20240115,153800,13310590,2510,2510,2510,2510,0
|
|
20240115,153700,13310590,2510,2510,2510,2510,0
|
|
20240115,153600,13310590,2510,2510,2510,2510,0
|
|
20240115,153500,13310590,2510,2510,2510,2510,0
|
|
20240115,153400,13310590,2510,2510,2510,2510,0
|
|
20240115,153300,13310590,2510,2510,2510,2510,0
|
|
20240115,153200,13310590,2510,2510,2510,2510,0
|
|
20240115,153100,13310590,2510,2510,2510,2510,0
|
|
20240115,153000,13310590,2510,2510,2510,2510,903
|
|
20240115,152900,11044060,2495,2495,2495,2495,0
|
|
20240115,152800,11044060,2495,2495,2495,2495,0
|
|
20240115,152700,11044060,2495,2495,2495,2495,0
|
|
20240115,152600,11044060,2495,2495,2495,2495,0
|
|
20240115,152500,11044060,2495,2495,2495,2495,0
|
|
20240115,152400,11044060,2495,2495,2495,2495,0
|
|
20240115,152300,11044060,2495,2495,2495,2495,0
|
|
20240115,152200,11044060,2495,2495,2495,2495,0
|
|
20240115,152100,11044060,2495,2495,2495,2495,0
|
|
20240115,152000,11044060,2495,2495,2495,2495,0
|
|
20240115,151900,11044060,2495,2500,2500,2495,378
|
|
20240115,151800,10099100,2505,2505,2505,2505,0
|
|
20240115,151700,10099100,2505,2505,2505,2505,0
|
|
20240115,151600,10099100,2505,2505,2505,2505,0
|
|
20240115,151500,10099100,2505,2505,2505,2505,0
|
|
20240115,151400,10099100,2505,2505,2505,2505,0
|
|
20240115,151300,10099100,2505,2505,2505,2505,0
|
|
20240115,151200,10099100,2505,2505,2505,2505,0
|
|
20240115,151100,10099100,2505,2505,2505,2505,0
|
|
20240115,151000,10099100,2505,2505,2505,2505,5
|
|
20240115,150900,10086575,2505,2505,2505,2505,0
|
|
20240115,150800,10086575,2505,2505,2505,2505,0
|
|
20240115,150700,10086575,2505,2505,2505,2505,0
|
|
20240115,150600,10086575,2505,2505,2505,2505,0
|
|
20240115,150500,10086575,2505,2505,2505,2505,0
|
|
20240115,150400,10086575,2505,2505,2505,2505,0
|
|
20240115,150300,10086575,2505,2505,2505,2505,0
|
|
20240115,150200,10086575,2505,2505,2505,2505,0
|
|
20240115,150100,10086575,2505,2505,2505,2505,0
|
|
20240115,150000,10086575,2505,2505,2505,2505,30
|
|
20240115,145900,10011425,2505,2505,2505,2505,0
|
|
20240115,145800,10011425,2505,2510,2510,2505,34
|
|
20240115,145700,9926090,2510,2510,2510,2510,0
|
|
20240115,145600,9926090,2510,2510,2510,2510,0
|
|
20240115,145500,9926090,2510,2510,2510,2510,0
|
|
20240115,145400,9926090,2510,2510,2510,2510,0
|
|
20240115,145300,9926090,2510,2510,2510,2510,0
|
|
20240115,145200,9926090,2510,2510,2510,2510,0
|
|
20240115,145100,9926090,2510,2510,2510,2510,0
|
|
20240115,145000,9926090,2510,2510,2510,2510,0
|
|
20240115,144900,9926090,2510,2510,2510,2510,0
|
|
20240115,144800,9926090,2510,2510,2510,2510,0
|
|
20240115,144700,9926090,2510,2510,2510,2510,0
|
|
20240115,144600,9926090,2510,2510,2510,2510,0
|
|
20240115,144500,9926090,2510,2510,2510,2510,0
|
|
20240115,144400,9926090,2510,2510,2510,2510,0
|
|
20240115,144300,9926090,2510,2510,2510,2510,2
|
|
20240115,144200,9921070,2510,2510,2510,2510,0
|
|
20240115,144100,9921070,2510,2510,2510,2510,0
|
|
20240115,144000,9921070,2510,2510,2510,2510,0
|
|
20240115,143900,9921070,2510,2510,2510,2510,0
|
|
20240115,143800,9921070,2510,2510,2510,2510,0
|
|
20240115,143700,9921070,2510,2510,2510,2510,0
|
|
20240115,143600,9921070,2510,2510,2510,2510,0
|
|
20240115,143500,9921070,2510,2510,2510,2510,0
|
|
20240115,143400,9921070,2510,2510,2510,2510,0
|
|
20240115,143300,9921070,2510,2510,2510,2510,0
|
|
20240115,143200,9921070,2510,2510,2510,2510,1
|
|
20240115,143100,9918560,2505,2505,2505,2505,0
|
|
20240115,143000,9918560,2505,2505,2505,2505,0
|
|
20240115,142900,9918560,2505,2505,2505,2505,10
|
|
20240115,142800,9893510,2505,2505,2505,2505,33
|
|
20240115,142700,9810845,2505,2505,2505,2505,0
|
|
20240115,142600,9810845,2505,2505,2505,2505,0
|
|
20240115,142500,9810845,2505,2505,2505,2505,0
|
|
20240115,142400,9810845,2505,2505,2505,2505,0
|
|
20240115,142300,9810845,2505,2505,2505,2505,0
|
|
20240115,142200,9810845,2505,2505,2505,2505,0
|
|
20240115,142100,9810845,2505,2505,2505,2505,0
|
|
20240115,142000,9810845,2505,2505,2505,2505,0
|
|
20240115,141900,9810845,2505,2505,2505,2505,0
|
|
20240115,141800,9810845,2505,2505,2505,2505,0
|
|
20240115,141700,9810845,2505,2505,2505,2505,0
|
|
20240115,141600,9810845,2505,2505,2505,2505,0
|
|
20240115,141500,9810845,2505,2505,2505,2505,0
|
|
20240115,141400,9810845,2505,2505,2505,2505,0
|
|
20240115,141300,9810845,2505,2505,2505,2505,0
|
|
20240115,141200,9810845,2505,2505,2505,2505,0
|
|
20240115,141100,9810845,2505,2505,2505,2505,0
|
|
20240115,141000,9810845,2505,2505,2505,2505,0
|
|
20240115,140900,9810845,2505,2505,2505,2505,0
|
|
20240115,140800,9810845,2505,2505,2505,2505,0
|
|
20240115,140700,9810845,2505,2505,2505,2505,0
|
|
20240115,140600,9810845,2505,2505,2505,2505,0
|
|
20240115,140500,9810845,2505,2505,2505,2505,0
|
|
20240115,140400,9810845,2505,2505,2505,2505,0
|
|
20240115,140300,9810845,2505,2505,2505,2505,0
|
|
20240115,140200,9810845,2505,2505,2505,2505,0
|
|
20240115,140100,9810845,2505,2505,2505,2505,0
|
|
20240115,140000,9810845,2505,2505,2505,2505,0
|
|
20240115,135900,9810845,2505,2505,2505,2505,0
|
|
20240115,135800,9810845,2505,2505,2505,2505,33
|
|
20240115,135700,9728180,2510,2510,2510,2510,0
|
|
20240115,135600,9728180,2510,2510,2510,2510,0
|
|
20240115,135500,9728180,2510,2510,2510,2510,0
|
|
20240115,135400,9728180,2510,2510,2510,2510,0
|
|
20240115,135300,9728180,2510,2510,2510,2510,0
|
|
20240115,135200,9728180,2510,2510,2510,2510,0
|
|
20240115,135100,9728180,2510,2510,2510,2510,0
|
|
20240115,135000,9728180,2510,2510,2510,2510,0
|
|
20240115,134900,9728180,2510,2510,2510,2510,0
|
|
20240115,134800,9728180,2510,2510,2510,2510,0
|
|
20240115,134700,9728180,2510,2510,2510,2510,0
|
|
20240115,134600,9728180,2510,2510,2510,2510,0
|
|
20240115,134500,9728180,2510,2510,2510,2510,0
|
|
20240115,134400,9728180,2510,2510,2510,2510,0
|
|
20240115,134300,9728180,2510,2510,2510,2510,0
|
|
20240115,134200,9728180,2510,2510,2510,2510,0
|
|
20240115,134100,9728180,2510,2510,2510,2510,0
|
|
20240115,134000,9728180,2510,2510,2510,2510,0
|
|
20240115,133900,9728180,2510,2510,2510,2510,0
|
|
20240115,133800,9728180,2510,2510,2510,2510,0
|
|
20240115,133700,9728180,2510,2510,2510,2510,0
|
|
20240115,133600,9728180,2510,2510,2510,2510,0
|
|
20240115,133500,9728180,2510,2510,2510,2510,0
|
|
20240115,133400,9728180,2510,2510,2510,2510,0
|
|
20240115,133300,9728180,2510,2510,2510,2510,0
|
|
20240115,133200,9728180,2510,2510,2510,2510,0
|
|
20240115,133100,9728180,2510,2510,2510,2510,0
|
|
20240115,133000,9728180,2510,2510,2510,2510,0
|
|
20240115,132900,9728180,2510,2510,2510,2510,0
|
|
20240115,132800,9728180,2510,2510,2510,2510,0
|
|
20240115,132700,9728180,2510,2510,2510,2510,0
|
|
20240115,132600,9728180,2510,2510,2510,2510,0
|
|
20240115,132500,9728180,2510,2510,2510,2510,0
|
|
20240115,132400,9728180,2510,2510,2510,2510,0
|
|
20240115,132300,9728180,2510,2510,2510,2510,0
|
|
20240115,132200,9728180,2510,2510,2510,2510,0
|
|
20240115,132100,9728180,2510,2510,2510,2510,0
|
|
20240115,132000,9728180,2510,2510,2510,2510,0
|
|
20240115,131900,9728180,2510,2510,2510,2510,0
|
|
20240115,131800,9728180,2510,2510,2510,2510,0
|
|
20240115,131700,9728180,2510,2510,2510,2510,0
|
|
20240115,131600,9728180,2510,2510,2510,2510,0
|
|
20240115,131500,9728180,2510,2510,2510,2510,0
|
|
20240115,131400,9728180,2510,2510,2510,2510,0
|
|
20240115,131300,9728180,2510,2510,2510,2510,0
|
|
20240115,131200,9728180,2510,2510,2510,2510,0
|
|
20240115,131100,9728180,2510,2510,2510,2510,70
|
|
20240115,131000,9552480,2510,2510,2510,2510,0
|
|
20240115,130900,9552480,2510,2510,2510,2510,0
|
|
20240115,130800,9552480,2510,2510,2510,2510,0
|
|
20240115,130700,9552480,2510,2510,2510,2510,250
|
|
20240115,130600,8924980,2500,2510,2510,2500,132
|
|
20240115,130500,8593675,2510,2505,2510,2505,202
|
|
20240115,130400,8086665,2500,2500,2500,2500,0
|
|
20240115,130300,8086665,2500,2500,2500,2500,0
|
|
20240115,130200,8086665,2500,2500,2500,2500,0
|
|
20240115,130100,8086665,2500,2500,2500,2500,1
|
|
20240115,130000,8084165,2495,2495,2495,2495,0
|
|
20240115,125900,8084165,2495,2495,2495,2495,0
|
|
20240115,125800,8084165,2495,2495,2495,2495,0
|
|
20240115,125700,8084165,2495,2495,2495,2495,0
|
|
20240115,125600,8084165,2495,2495,2495,2495,1
|
|
20240115,125500,8081670,2490,2490,2490,2490,0
|
|
20240115,125400,8081670,2490,2490,2490,2490,0
|
|
20240115,125300,8081670,2490,2490,2490,2490,0
|
|
20240115,125200,8081670,2490,2490,2490,2490,0
|
|
20240115,125100,8081670,2490,2490,2490,2490,0
|
|
20240115,125000,8081670,2490,2490,2490,2490,0
|
|
20240115,124900,8081670,2490,2490,2490,2490,0
|
|
20240115,124800,8081670,2490,2505,2510,2490,299
|
|
20240115,124700,7331430,2500,2500,2500,2500,22
|
|
20240115,124600,7276430,2500,2500,2500,2500,100
|
|
20240115,124500,7026430,2500,2500,2500,2500,0
|
|
20240115,124400,7026430,2500,2500,2500,2500,31
|
|
20240115,124300,6948930,2500,2500,2500,2500,0
|
|
20240115,124200,6948930,2500,2500,2500,2500,0
|
|
20240115,124100,6948930,2500,2500,2500,2500,0
|
|
20240115,124000,6948930,2500,2500,2500,2500,0
|
|
20240115,123900,6948930,2500,2500,2500,2500,0
|
|
20240115,123800,6948930,2500,2500,2500,2500,0
|
|
20240115,123700,6948930,2500,2500,2500,2500,1
|
|
20240115,123600,6946430,2490,2490,2490,2490,0
|
|
20240115,123500,6946430,2490,2490,2490,2490,0
|
|
20240115,123400,6946430,2490,2490,2490,2490,0
|
|
20240115,123300,6946430,2490,2490,2490,2490,0
|
|
20240115,123200,6946430,2490,2490,2490,2490,0
|
|
20240115,123100,6946430,2490,2490,2490,2490,0
|
|
20240115,123000,6946430,2490,2490,2490,2490,0
|
|
20240115,122900,6946430,2490,2490,2490,2490,0
|
|
20240115,122800,6946430,2490,2490,2490,2490,0
|
|
20240115,122700,6946430,2490,2490,2490,2490,0
|
|
20240115,122600,6946430,2490,2490,2490,2490,0
|
|
20240115,122500,6946430,2490,2490,2490,2490,0
|
|
20240115,122400,6946430,2490,2490,2490,2490,2
|
|
20240115,122300,6941450,2490,2490,2490,2490,1
|
|
20240115,122200,6938960,2500,2500,2500,2500,0
|
|
20240115,122100,6938960,2500,2500,2500,2500,0
|
|
20240115,122000,6938960,2500,2500,2500,2500,0
|
|
20240115,121900,6938960,2500,2500,2500,2500,0
|
|
20240115,121800,6938960,2500,2500,2500,2500,0
|
|
20240115,121700,6938960,2500,2500,2500,2500,0
|
|
20240115,121600,6938960,2500,2500,2500,2500,0
|
|
20240115,121500,6938960,2500,2500,2500,2500,0
|
|
20240115,121400,6938960,2500,2500,2500,2500,0
|
|
20240115,121300,6938960,2500,2500,2500,2500,0
|
|
20240115,121200,6938960,2500,2500,2500,2500,0
|
|
20240115,121100,6938960,2500,2500,2500,2500,0
|
|
20240115,121000,6938960,2500,2500,2500,2500,0
|
|
20240115,120900,6938960,2500,2500,2500,2500,0
|
|
20240115,120800,6938960,2500,2500,2500,2500,0
|
|
20240115,120700,6938960,2500,2500,2500,2500,0
|
|
20240115,120600,6938960,2500,2495,2500,2495,2
|
|
20240115,120500,6933965,2490,2490,2490,2490,0
|
|
20240115,120400,6933965,2490,2490,2490,2490,0
|
|
20240115,120300,6933965,2490,2490,2490,2490,0
|
|
20240115,120200,6933965,2490,2490,2490,2490,0
|
|
20240115,120100,6933965,2490,2490,2490,2490,0
|
|
20240115,120000,6933965,2490,2490,2490,2490,0
|
|
20240115,115900,6933965,2490,2490,2490,2490,0
|
|
20240115,115800,6933965,2490,2490,2490,2490,0
|
|
20240115,115700,6933965,2490,2490,2490,2490,0
|
|
20240115,115600,6933965,2490,2490,2490,2490,0
|
|
20240115,115500,6933965,2490,2490,2490,2490,0
|
|
20240115,115400,6933965,2490,2490,2490,2490,0
|
|
20240115,115300,6933965,2490,2490,2490,2490,0
|
|
20240115,115200,6933965,2490,2490,2490,2490,0
|
|
20240115,115100,6933965,2490,2490,2490,2490,0
|
|
20240115,115000,6933965,2490,2490,2490,2490,0
|
|
20240115,114900,6933965,2490,2490,2490,2490,0
|
|
20240115,114800,6933965,2490,2490,2490,2490,0
|
|
20240115,114700,6933965,2490,2490,2490,2490,0
|
|
20240115,114600,6933965,2490,2490,2490,2490,0
|
|
20240115,114500,6933965,2490,2490,2490,2490,500
|
|
20240115,114400,5688965,2490,2490,2490,2490,0
|
|
20240115,114300,5688965,2490,2490,2490,2490,80
|
|
20240115,114200,5489765,2505,2505,2505,2505,0
|
|
20240115,114100,5489765,2505,2505,2505,2505,0
|
|
20240115,114000,5489765,2505,2505,2505,2505,0
|
|
20240115,113900,5489765,2505,2505,2505,2505,0
|
|
20240115,113800,5489765,2505,2505,2505,2505,0
|
|
20240115,113700,5489765,2505,2505,2505,2505,0
|
|
20240115,113600,5489765,2505,2505,2505,2505,0
|
|
20240115,113500,5489765,2505,2505,2505,2505,0
|
|
20240115,113400,5489765,2505,2505,2505,2505,0
|
|
20240115,113300,5489765,2505,2505,2505,2505,0
|
|
20240115,113200,5489765,2505,2505,2505,2505,0
|
|
20240115,113100,5489765,2505,2505,2505,2505,0
|
|
20240115,113000,5489765,2505,2505,2505,2505,0
|
|
20240115,112900,5489765,2505,2505,2505,2505,0
|
|
20240115,112800,5489765,2505,2505,2505,2505,0
|
|
20240115,112700,5489765,2505,2505,2505,2505,0
|
|
20240115,112600,5489765,2505,2505,2505,2505,0
|
|
20240115,112500,5489765,2505,2505,2505,2505,0
|
|
20240115,112400,5489765,2505,2505,2505,2505,0
|
|
20240115,112300,5489765,2505,2505,2505,2505,0
|
|
20240115,112200,5489765,2505,2505,2505,2505,0
|
|
20240115,112100,5489765,2505,2505,2505,2505,0
|
|
20240115,112000,5489765,2505,2505,2505,2505,0
|
|
20240115,111900,5489765,2505,2505,2505,2505,0
|
|
20240115,111800,5489765,2505,2505,2505,2505,0
|
|
20240115,111700,5489765,2505,2505,2505,2505,0
|
|
20240115,111600,5489765,2505,2505,2505,2505,0
|
|
20240115,111500,5489765,2505,2505,2505,2505,0
|
|
20240115,111400,5489765,2505,2505,2505,2505,0
|
|
20240115,111300,5489765,2505,2505,2505,2505,0
|
|
20240115,111200,5489765,2505,2505,2505,2505,0
|
|
20240115,111100,5489765,2505,2505,2505,2505,0
|
|
20240115,111000,5489765,2505,2505,2505,2505,0
|
|
20240115,110900,5489765,2505,2505,2505,2505,0
|
|
20240115,110800,5489765,2505,2505,2505,2505,1
|
|
20240115,110700,5487260,2505,2505,2505,2505,0
|
|
20240115,110600,5487260,2505,2505,2505,2505,0
|
|
20240115,110500,5487260,2505,2505,2505,2505,0
|
|
20240115,110400,5487260,2505,2505,2505,2505,0
|
|
20240115,110300,5487260,2505,2505,2505,2505,0
|
|
20240115,110200,5487260,2505,2505,2505,2505,0
|
|
20240115,110100,5487260,2505,2505,2505,2505,0
|
|
20240115,110000,5487260,2505,2505,2505,2505,0
|
|
20240115,105900,5487260,2505,2505,2505,2505,0
|
|
20240115,105800,5487260,2505,2505,2505,2505,0
|
|
20240115,105700,5487260,2505,2505,2505,2505,0
|
|
20240115,105600,5487260,2505,2505,2505,2505,0
|
|
20240115,105500,5487260,2505,2505,2505,2505,0
|
|
20240115,105400,5487260,2505,2505,2505,2505,0
|
|
20240115,105300,5487260,2505,2505,2505,2505,0
|
|
20240115,105200,5487260,2505,2505,2505,2505,0
|
|
20240115,105100,5487260,2505,2505,2505,2505,0
|
|
20240115,105000,5487260,2505,2505,2505,2505,0
|
|
20240115,104900,5487260,2505,2505,2505,2505,0
|
|
20240115,104800,5487260,2505,2505,2505,2505,0
|
|
20240115,104700,5487260,2505,2505,2505,2505,0
|
|
20240115,104600,5487260,2505,2505,2505,2505,0
|
|
20240115,104500,5487260,2505,2505,2505,2505,0
|
|
20240115,104400,5487260,2505,2505,2505,2505,0
|
|
20240115,104300,5487260,2505,2505,2505,2505,0
|
|
20240115,104200,5487260,2505,2505,2505,2505,0
|
|
20240115,104100,5487260,2505,2505,2505,2505,0
|
|
20240115,104000,5487260,2505,2505,2505,2505,0
|
|
20240115,103900,5487260,2505,2505,2505,2505,0
|
|
20240115,103800,5487260,2505,2505,2505,2505,0
|
|
20240115,103700,5487260,2505,2505,2505,2505,0
|
|
20240115,103600,5487260,2505,2505,2505,2505,0
|
|
20240115,103500,5487260,2505,2505,2505,2505,0
|
|
20240115,103400,5487260,2505,2505,2505,2505,0
|
|
20240115,103300,5487260,2505,2505,2505,2505,0
|
|
20240115,103200,5487260,2505,2505,2505,2505,0
|
|
20240115,103100,5487260,2505,2505,2505,2505,0
|
|
20240115,103000,5487260,2505,2505,2505,2505,0
|
|
20240115,102900,5487260,2505,2505,2505,2505,0
|
|
20240115,102800,5487260,2505,2505,2505,2505,0
|
|
20240115,102700,5487260,2505,2505,2505,2505,0
|
|
20240115,102600,5487260,2505,2505,2505,2505,22
|
|
20240115,102500,5432150,2505,2505,2505,2505,0
|
|
20240115,102400,5432150,2505,2505,2505,2505,0
|
|
20240115,102300,5432150,2505,2505,2505,2505,0
|
|
20240115,102200,5432150,2505,2505,2505,2505,0
|
|
20240115,102100,5432150,2505,2505,2505,2505,0
|
|
20240115,102000,5432150,2505,2505,2505,2505,0
|
|
20240115,101900,5432150,2505,2505,2505,2505,0
|
|
20240115,101800,5432150,2505,2505,2505,2505,0
|
|
20240115,101700,5432150,2505,2505,2505,2505,0
|
|
20240115,101600,5432150,2505,2505,2505,2505,0
|
|
20240115,101500,5432150,2505,2505,2505,2505,0
|
|
20240115,101400,5432150,2505,2505,2505,2505,0
|
|
20240115,101300,5432150,2505,2505,2505,2505,0
|
|
20240115,101200,5432150,2505,2505,2505,2505,1
|
|
20240115,101100,5429645,2495,2495,2495,2495,0
|
|
20240115,101000,5429645,2495,2495,2495,2495,0
|
|
20240115,100900,5429645,2495,2495,2495,2495,25
|
|
20240115,100800,5367270,2490,2490,2490,2490,0
|
|
20240115,100700,5367270,2490,2490,2490,2490,0
|
|
20240115,100600,5367270,2490,2490,2490,2490,0
|
|
20240115,100500,5367270,2490,2490,2490,2490,0
|
|
20240115,100400,5367270,2490,2490,2490,2490,0
|
|
20240115,100300,5367270,2490,2490,2490,2490,0
|
|
20240115,100200,5367270,2490,2490,2490,2490,0
|
|
20240115,100100,5367270,2490,2490,2490,2490,0
|
|
20240115,100000,5367270,2490,2490,2490,2490,513
|
|
20240115,095900,4089900,2485,2485,2485,2485,0
|
|
20240115,095800,4089900,2485,2485,2485,2485,0
|
|
20240115,095700,4089900,2485,2485,2485,2485,0
|
|
20240115,095600,4089900,2485,2485,2485,2485,75
|
|
20240115,095500,3903525,2490,2490,2490,2490,0
|
|
20240115,095400,3903525,2490,2490,2490,2490,0
|
|
20240115,095300,3903525,2490,2490,2490,2490,0
|
|
20240115,095200,3903525,2490,2490,2490,2490,0
|
|
20240115,095100,3903525,2490,2490,2490,2490,242
|
|
20240115,095000,3300945,2485,2485,2485,2485,0
|
|
20240115,094900,3300945,2485,2485,2485,2485,0
|
|
20240115,094800,3300945,2485,2485,2485,2485,0
|
|
20240115,094700,3300945,2485,2485,2485,2485,0
|
|
20240115,094600,3300945,2485,2485,2485,2485,0
|
|
20240115,094500,3300945,2485,2485,2485,2485,0
|
|
20240115,094400,3300945,2485,2485,2485,2485,0
|
|
20240115,094300,3300945,2485,2485,2485,2485,0
|
|
20240115,094200,3300945,2485,2485,2485,2485,0
|
|
20240115,094100,3300945,2485,2485,2485,2485,0
|
|
20240115,094000,3300945,2485,2485,2485,2485,0
|
|
20240115,093900,3300945,2485,2485,2485,2485,0
|
|
20240115,093800,3300945,2485,2485,2485,2485,0
|
|
20240115,093700,3300945,2485,2485,2485,2485,0
|
|
20240115,093600,3300945,2485,2485,2485,2485,2
|
|
20240115,093500,3295975,2480,2480,2480,2480,0
|
|
20240115,093400,3295975,2480,2480,2480,2480,0
|
|
20240115,093300,3295975,2480,2480,2480,2480,478
|
|
20240115,093200,2110535,2480,2480,2480,2480,0
|
|
20240115,093100,2110535,2480,2480,2480,2480,0
|
|
20240115,093000,2110535,2480,2480,2480,2480,0
|
|
20240115,092900,2110535,2480,2480,2480,2480,0
|
|
20240115,092800,2110535,2480,2480,2480,2480,0
|
|
20240115,092700,2110535,2480,2480,2480,2480,0
|
|
20240115,092600,2110535,2480,2480,2480,2480,0
|
|
20240115,092500,2110535,2480,2480,2480,2480,0
|
|
20240115,092400,2110535,2480,2480,2480,2480,0
|
|
20240115,092300,2110535,2480,2480,2480,2480,0
|
|
20240115,092200,2110535,2480,2480,2480,2480,0
|
|
20240115,092100,2110535,2480,2480,2480,2480,0
|
|
20240115,092000,2110535,2480,2480,2480,2480,0
|
|
20240115,091900,2110535,2480,2480,2480,2480,0
|
|
20240115,091800,2110535,2480,2480,2480,2480,63
|
|
20240115,091700,1954295,2475,2475,2475,2475,5
|
|
20240115,091600,1941920,2480,2480,2480,2480,0
|
|
20240115,091500,1941920,2480,2480,2480,2480,0
|
|
20240115,091400,1941920,2480,2480,2480,2480,204
|
|
20240115,091300,1436000,2490,2490,2490,2490,0
|
|
20240115,091200,1436000,2490,2490,2490,2490,0
|
|
20240115,091100,1436000,2490,2490,2490,2490,0
|
|
20240115,091000,1436000,2490,2490,2490,2490,0
|
|
20240115,090900,1436000,2490,2490,2490,2490,0
|
|
20240115,090800,1436000,2490,2490,2490,2490,6
|
|
20240115,090700,1421060,2505,2505,2505,2505,0
|
|
20240115,090600,1421060,2505,2505,2505,2505,0
|
|
20240115,090500,1421060,2505,2505,2505,2505,0
|
|
20240115,090400,1421060,2505,2505,2505,2505,0
|
|
20240115,090300,1421060,2505,2505,2505,2505,10
|
|
20240115,090200,1396010,2510,2510,2510,2510,0
|
|
20240115,090100,1396010,2510,2480,2510,2480,453
|
|
20240115,090000,265825,2480,2485,2485,2480,107
|