648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194500,886876665,2935,2935,2935,2935,8218
|
|
20240119,194400,886876665,2935,2935,2935,2935,0
|
|
20240119,194300,886876665,2935,2935,2935,2935,0
|
|
20240119,194200,886876665,2935,2935,2935,2935,0
|
|
20240119,194100,886876665,2935,2935,2935,2935,0
|
|
20240119,194000,886876665,2935,2935,2935,2935,0
|
|
20240119,193900,886876665,2935,2935,2935,2935,0
|
|
20240119,193800,886876665,2935,2935,2935,2935,0
|
|
20240119,193700,886876665,2935,2935,2935,2935,0
|
|
20240119,193600,886876665,2935,2935,2935,2935,0
|
|
20240119,193500,886876665,2935,2935,2935,2935,0
|
|
20240119,193400,886876665,2935,2935,2935,2935,0
|
|
20240119,193300,886876665,2935,2935,2935,2935,0
|
|
20240119,193200,886876665,2935,2935,2935,2935,0
|
|
20240119,193100,886876665,2935,2935,2935,2935,0
|
|
20240119,193000,886876665,2935,2935,2935,2935,0
|
|
20240119,192900,886876665,2935,2935,2935,2935,0
|
|
20240119,192800,886876665,2935,2935,2935,2935,0
|
|
20240119,192700,886876665,2935,2935,2935,2935,0
|
|
20240119,192600,886876665,2935,2935,2935,2935,0
|
|
20240119,192500,886876665,2935,2935,2935,2935,0
|
|
20240119,192400,886876665,2935,2935,2935,2935,0
|
|
20240119,192300,886876665,2935,2935,2935,2935,0
|
|
20240119,192200,886876665,2935,2935,2935,2935,0
|
|
20240119,192100,886876665,2935,2935,2935,2935,0
|
|
20240119,192000,886876665,2935,2935,2935,2935,0
|
|
20240119,191900,886876665,2935,2935,2935,2935,0
|
|
20240119,191800,886876665,2935,2935,2935,2935,0
|
|
20240119,191700,886876665,2935,2935,2935,2935,0
|
|
20240119,191600,886876665,2935,2935,2935,2935,0
|
|
20240119,191500,886876665,2935,2935,2935,2935,8218
|
|
20240119,191400,886876665,2935,2935,2935,2935,0
|
|
20240119,191300,886876665,2935,2935,2935,2935,0
|
|
20240119,191200,886876665,2935,2935,2935,2935,0
|
|
20240119,191100,886876665,2935,2935,2935,2935,0
|
|
20240119,191000,886876665,2935,2935,2935,2935,0
|
|
20240119,190900,886876665,2935,2935,2935,2935,0
|
|
20240119,190800,886876665,2935,2935,2935,2935,0
|
|
20240119,190700,886876665,2935,2935,2935,2935,0
|
|
20240119,190600,886876665,2935,2935,2935,2935,0
|
|
20240119,190500,886876665,2935,2935,2935,2935,0
|
|
20240119,190400,886876665,2935,2935,2935,2935,0
|
|
20240119,190300,886876665,2935,2935,2935,2935,0
|
|
20240119,190200,886876665,2935,2935,2935,2935,0
|
|
20240119,190100,886876665,2935,2935,2935,2935,0
|
|
20240119,190000,886876665,2935,2935,2935,2935,0
|
|
20240119,185900,886876665,2935,2935,2935,2935,0
|
|
20240119,185800,886876665,2935,2935,2935,2935,0
|
|
20240119,185700,886876665,2935,2935,2935,2935,0
|
|
20240119,185600,886876665,2935,2935,2935,2935,0
|
|
20240119,185500,886876665,2935,2935,2935,2935,0
|
|
20240119,185400,886876665,2935,2935,2935,2935,0
|
|
20240119,185300,886876665,2935,2935,2935,2935,0
|
|
20240119,185200,886876665,2935,2935,2935,2935,0
|
|
20240119,185100,886876665,2935,2935,2935,2935,0
|
|
20240119,185000,886876665,2935,2935,2935,2935,0
|
|
20240119,184900,886876665,2935,2935,2935,2935,0
|
|
20240119,184800,886876665,2935,2935,2935,2935,0
|
|
20240119,184700,886876665,2935,2935,2935,2935,0
|
|
20240119,184600,886876665,2935,2935,2935,2935,0
|
|
20240119,184500,886876665,2935,2935,2935,2935,8218
|
|
20240119,184400,886876665,2935,2935,2935,2935,0
|
|
20240119,184300,886876665,2935,2935,2935,2935,0
|
|
20240119,184200,886876665,2935,2935,2935,2935,0
|
|
20240119,184100,886876665,2935,2935,2935,2935,0
|
|
20240119,184000,886876665,2935,2935,2935,2935,0
|
|
20240119,183900,886876665,2935,2935,2935,2935,0
|
|
20240119,183800,886876665,2935,2935,2935,2935,0
|
|
20240119,183700,886876665,2935,2935,2935,2935,0
|
|
20240119,183600,886876665,2935,2935,2935,2935,0
|
|
20240119,183500,886876665,2935,2935,2935,2935,0
|
|
20240119,183400,886876665,2935,2935,2935,2935,0
|
|
20240119,183300,886876665,2935,2935,2935,2935,0
|
|
20240119,183200,886876665,2935,2935,2935,2935,0
|
|
20240119,183100,886876665,2935,2935,2935,2935,0
|
|
20240119,183000,886876665,2935,2935,2935,2935,0
|
|
20240119,182900,886876665,2935,2935,2935,2935,0
|
|
20240119,182800,886876665,2935,2935,2935,2935,0
|
|
20240119,182700,886876665,2935,2935,2935,2935,0
|
|
20240119,182600,886876665,2935,2935,2935,2935,0
|
|
20240119,182500,886876665,2935,2935,2935,2935,0
|
|
20240119,182400,886876665,2935,2935,2935,2935,0
|
|
20240119,182300,886876665,2935,2935,2935,2935,0
|
|
20240119,182200,886876665,2935,2935,2935,2935,0
|
|
20240119,182100,886876665,2935,2935,2935,2935,0
|
|
20240119,182000,886876665,2935,2935,2935,2935,0
|
|
20240119,181900,886876665,2935,2935,2935,2935,0
|
|
20240119,181800,886876665,2935,2935,2935,2935,0
|
|
20240119,181700,886876665,2935,2935,2935,2935,0
|
|
20240119,181600,886876665,2935,2935,2935,2935,0
|
|
20240119,181500,886876665,2935,2935,2935,2935,8218
|
|
20240119,181400,886876665,2935,2935,2935,2935,0
|
|
20240119,181300,886876665,2935,2935,2935,2935,0
|
|
20240119,181200,886876665,2935,2935,2935,2935,0
|
|
20240119,181100,886876665,2935,2935,2935,2935,0
|
|
20240119,181000,886876665,2935,2935,2935,2935,0
|
|
20240119,180900,886876665,2935,2935,2935,2935,0
|
|
20240119,180800,886876665,2935,2935,2935,2935,0
|
|
20240119,180700,886876665,2935,2935,2935,2935,0
|
|
20240119,180600,886876665,2935,2935,2935,2935,0
|
|
20240119,180500,886876665,2935,2935,2935,2935,0
|
|
20240119,180400,886876665,2935,2935,2935,2935,0
|
|
20240119,180300,886876665,2935,2935,2935,2935,0
|
|
20240119,180200,886876665,2935,2935,2935,2935,0
|
|
20240119,180100,886876665,2935,2935,2935,2935,0
|
|
20240119,180000,886876665,2935,2935,2935,2935,0
|
|
20240119,175900,886876665,2935,2935,2935,2935,0
|
|
20240119,175800,886876665,2935,2935,2935,2935,0
|
|
20240119,175700,886876665,2935,2935,2935,2935,0
|
|
20240119,175600,886876665,2935,2935,2935,2935,0
|
|
20240119,175500,886876665,2935,2935,2935,2935,0
|
|
20240119,175400,886876665,2935,2935,2935,2935,0
|
|
20240119,175300,886876665,2935,2935,2935,2935,0
|
|
20240119,175200,886876665,2935,2935,2935,2935,0
|
|
20240119,175100,886876665,2935,2935,2935,2935,0
|
|
20240119,175000,886876665,2935,2935,2935,2935,0
|
|
20240119,174900,886876665,2935,2935,2935,2935,0
|
|
20240119,174800,886876665,2935,2935,2935,2935,0
|
|
20240119,174700,886876665,2935,2935,2935,2935,0
|
|
20240119,174600,886876665,2935,2935,2935,2935,0
|
|
20240119,174500,886876665,2935,2935,2935,2935,8218
|
|
20240119,174400,886876665,2935,2935,2935,2935,0
|
|
20240119,174300,886876665,2935,2935,2935,2935,0
|
|
20240119,174200,886876665,2935,2935,2935,2935,0
|
|
20240119,174100,886876665,2935,2935,2935,2935,0
|
|
20240119,174000,886876665,2935,2935,2935,2935,0
|
|
20240119,173900,886876665,2935,2935,2935,2935,0
|
|
20240119,173800,886876665,2935,2935,2935,2935,0
|
|
20240119,173700,886876665,2935,2935,2935,2935,0
|
|
20240119,173600,886876665,2935,2935,2935,2935,0
|
|
20240119,173500,886876665,2935,2935,2935,2935,0
|
|
20240119,173400,886876665,2935,2935,2935,2935,0
|
|
20240119,173300,886876665,2935,2935,2935,2935,0
|
|
20240119,173200,886876665,2935,2935,2935,2935,0
|
|
20240119,173100,886876665,2935,2935,2935,2935,0
|
|
20240119,173000,886876665,2935,2935,2935,2935,0
|
|
20240119,172900,886876665,2935,2935,2935,2935,0
|
|
20240119,172800,886876665,2935,2935,2935,2935,0
|
|
20240119,172700,886876665,2935,2935,2935,2935,0
|
|
20240119,172600,886876665,2935,2935,2935,2935,0
|
|
20240119,172500,886876665,2935,2935,2935,2935,0
|
|
20240119,172400,886876665,2935,2935,2935,2935,0
|
|
20240119,172300,886876665,2935,2935,2935,2935,0
|
|
20240119,172200,886876665,2935,2935,2935,2935,0
|
|
20240119,172100,886876665,2935,2935,2935,2935,0
|
|
20240119,172000,886876665,2935,2935,2935,2935,0
|
|
20240119,171900,886876665,2935,2935,2935,2935,0
|
|
20240119,171800,886876665,2935,2935,2935,2935,0
|
|
20240119,171700,886876665,2935,2935,2935,2935,0
|
|
20240119,171600,886876665,2935,2935,2935,2935,0
|
|
20240119,171500,886876665,2935,2935,2935,2935,8218
|
|
20240119,171400,886876665,2935,2935,2935,2935,0
|
|
20240119,171300,886876665,2935,2935,2935,2935,0
|
|
20240119,171200,886876665,2935,2935,2935,2935,0
|
|
20240119,171100,886876665,2935,2935,2935,2935,0
|
|
20240119,171000,886876665,2935,2935,2935,2935,0
|
|
20240119,170900,886876665,2935,2935,2935,2935,0
|
|
20240119,170800,886876665,2935,2935,2935,2935,0
|
|
20240119,170700,886876665,2935,2935,2935,2935,0
|
|
20240119,170600,886876665,2935,2935,2935,2935,0
|
|
20240119,170500,886876665,2935,2935,2935,2935,0
|
|
20240119,170400,886876665,2935,2935,2935,2935,0
|
|
20240119,170300,886876665,2935,2935,2935,2935,0
|
|
20240119,170200,886876665,2935,2935,2935,2935,0
|
|
20240119,170100,886876665,2935,2935,2935,2935,0
|
|
20240119,170000,886876665,2935,2935,2935,2935,0
|
|
20240119,165900,886876665,2935,2935,2935,2935,0
|
|
20240119,165800,886876665,2935,2935,2935,2935,0
|
|
20240119,165700,886876665,2935,2935,2935,2935,0
|
|
20240119,165600,886876665,2935,2935,2935,2935,0
|
|
20240119,165500,886876665,2935,2935,2935,2935,0
|
|
20240119,165400,886876665,2935,2935,2935,2935,0
|
|
20240119,165300,886876665,2935,2935,2935,2935,0
|
|
20240119,165200,886876665,2935,2935,2935,2935,0
|
|
20240119,165100,886876665,2935,2935,2935,2935,0
|
|
20240119,165000,886876665,2935,2935,2935,2935,0
|
|
20240119,164900,886876665,2935,2935,2935,2935,0
|
|
20240119,164800,886876665,2935,2935,2935,2935,0
|
|
20240119,164700,886876665,2935,2935,2935,2935,0
|
|
20240119,164600,886876665,2935,2935,2935,2935,0
|
|
20240119,164500,886876665,2935,2935,2935,2935,8218
|
|
20240119,164400,886876665,2935,2935,2935,2935,0
|
|
20240119,164300,886876665,2935,2935,2935,2935,0
|
|
20240119,164200,886876665,2935,2935,2935,2935,0
|
|
20240119,164100,886876665,2935,2935,2935,2935,0
|
|
20240119,164000,886876665,2935,2935,2935,2935,0
|
|
20240119,163900,886876665,2935,2935,2935,2935,0
|
|
20240119,163800,886876665,2935,2935,2935,2935,0
|
|
20240119,163700,886876665,2935,2935,2935,2935,0
|
|
20240119,163600,886876665,2935,2935,2935,2935,0
|
|
20240119,163500,886876665,2935,2935,2935,2935,0
|
|
20240119,163400,886876665,2935,2935,2935,2935,0
|
|
20240119,163300,886876665,2935,2935,2935,2935,0
|
|
20240119,163200,886876665,2935,2935,2935,2935,0
|
|
20240119,163100,886876665,2935,2935,2935,2935,0
|
|
20240119,163000,886876665,2935,2935,2935,2935,0
|
|
20240119,162900,886876665,2935,2935,2935,2935,0
|
|
20240119,162800,886876665,2935,2935,2935,2935,0
|
|
20240119,162700,886876665,2935,2935,2935,2935,0
|
|
20240119,162600,886876665,2935,2935,2935,2935,0
|
|
20240119,162500,886876665,2935,2935,2935,2935,0
|
|
20240119,162400,886876665,2935,2935,2935,2935,0
|
|
20240119,162300,886876665,2935,2935,2935,2935,0
|
|
20240119,162200,886876665,2935,2935,2935,2935,0
|
|
20240119,162100,886876665,2935,2935,2935,2935,0
|
|
20240119,162000,886876665,2935,2935,2935,2935,0
|
|
20240119,161900,886876665,2935,2935,2935,2935,0
|
|
20240119,161800,886876665,2935,2935,2935,2935,0
|
|
20240119,161700,886876665,2935,2935,2935,2935,0
|
|
20240119,161600,886876665,2935,2935,2935,2935,0
|
|
20240119,161500,886876665,2935,2935,2935,2935,8218
|
|
20240119,161400,886876665,2935,2935,2935,2935,0
|
|
20240119,161300,886876665,2935,2935,2935,2935,0
|
|
20240119,161200,886876665,2935,2935,2935,2935,0
|
|
20240119,161100,886876665,2935,2935,2935,2935,0
|
|
20240119,161000,886876665,2935,2935,2935,2935,0
|
|
20240119,160900,886876665,2935,2935,2935,2935,0
|
|
20240119,160800,886876665,2935,2935,2935,2935,0
|
|
20240119,160700,886876665,2935,2935,2935,2935,0
|
|
20240119,160600,886876665,2935,2935,2935,2935,0
|
|
20240119,160500,886876665,2935,2935,2935,2935,0
|
|
20240119,160400,886876665,2935,2935,2935,2935,0
|
|
20240119,160300,886876665,2935,2935,2935,2935,0
|
|
20240119,160200,886876665,2935,2935,2935,2935,0
|
|
20240119,160100,886876665,2935,2935,2935,2935,0
|
|
20240119,160000,886876665,2935,2935,2935,2935,0
|
|
20240119,155900,886876665,2935,2935,2935,2935,0
|
|
20240119,155800,886876665,2935,2935,2935,2935,0
|
|
20240119,155700,886876665,2935,2935,2935,2935,0
|
|
20240119,155600,886876665,2935,2935,2935,2935,0
|
|
20240119,155500,886876665,2935,2935,2935,2935,0
|
|
20240119,155400,886876665,2935,2935,2935,2935,0
|
|
20240119,155300,886876665,2935,2935,2935,2935,0
|
|
20240119,155200,886876665,2935,2935,2935,2935,0
|
|
20240119,155100,886876665,2935,2935,2935,2935,0
|
|
20240119,155000,886876665,2935,2935,2935,2935,0
|
|
20240119,154900,886876665,2935,2935,2935,2935,0
|
|
20240119,154800,886876665,2935,2935,2935,2935,0
|
|
20240119,154700,886876665,2935,2935,2935,2935,0
|
|
20240119,154600,886876665,2935,2935,2935,2935,0
|
|
20240119,154500,886876665,2935,2935,2935,2935,8218
|
|
20240119,154400,886876665,2935,2935,2935,2935,0
|
|
20240119,154300,886876665,2935,2935,2935,2935,0
|
|
20240119,154200,886876665,2935,2935,2935,2935,0
|
|
20240119,154100,886876665,2935,2935,2935,2935,0
|
|
20240119,154000,886876665,2935,2935,2935,2935,0
|
|
20240119,153900,886876665,2935,2935,2935,2935,0
|
|
20240119,153800,886876665,2935,2935,2935,2935,0
|
|
20240119,153700,886876665,2935,2935,2935,2935,0
|
|
20240119,153600,886876665,2935,2935,2935,2935,0
|
|
20240119,153500,886876665,2935,2935,2935,2935,0
|
|
20240119,153400,886876665,2935,2935,2935,2935,0
|
|
20240119,153300,886876665,2935,2935,2935,2935,0
|
|
20240119,153200,886876665,2935,2935,2935,2935,0
|
|
20240119,153100,886876665,2935,2935,2935,2935,0
|
|
20240119,153000,886876665,2935,2935,2935,2935,8218
|
|
20240119,152900,862756835,2940,2940,2940,2940,0
|
|
20240119,152800,862756835,2940,2940,2940,2940,0
|
|
20240119,152700,862756835,2940,2940,2940,2940,0
|
|
20240119,152600,862756835,2940,2940,2940,2940,0
|
|
20240119,152500,862756835,2940,2940,2940,2940,0
|
|
20240119,152400,862756835,2940,2940,2940,2940,0
|
|
20240119,152300,862756835,2940,2940,2940,2940,0
|
|
20240119,152200,862756835,2940,2940,2940,2940,0
|
|
20240119,152100,862756835,2940,2940,2940,2940,0
|
|
20240119,152000,862756835,2940,2940,2940,2940,0
|
|
20240119,151900,862756835,2940,2945,2945,2935,1261
|
|
20240119,151800,859050370,2945,2940,2945,2940,1181
|
|
20240119,151700,855578210,2945,2945,2945,2940,515
|
|
20240119,151600,854061635,2945,2945,2945,2940,714
|
|
20240119,151500,851959905,2945,2945,2945,2940,562
|
|
20240119,151400,850307320,2945,2950,2950,2945,1399
|
|
20240119,151300,846185290,2950,2945,2950,2945,2869
|
|
20240119,151200,837734635,2945,2945,2945,2945,386
|
|
20240119,151100,836597865,2940,2945,2945,2940,170
|
|
20240119,151000,836097365,2945,2945,2945,2945,597
|
|
20240119,150900,834339200,2945,2945,2945,2945,250
|
|
20240119,150800,833602950,2945,2945,2945,2945,808
|
|
20240119,150700,831223390,2945,2940,2945,2940,826
|
|
20240119,150600,828794395,2935,2940,2940,2935,1346
|
|
20240119,150500,824837160,2940,2940,2940,2940,778
|
|
20240119,150400,822549840,2940,2940,2940,2940,314
|
|
20240119,150300,821626680,2935,2935,2935,2935,493
|
|
20240119,150200,820179725,2935,2935,2935,2935,685
|
|
20240119,150100,818169250,2935,2935,2935,2935,150
|
|
20240119,150000,817729000,2935,2930,2935,2930,407
|
|
20240119,145900,816534940,2930,2935,2935,2930,489
|
|
20240119,145800,815100755,2935,2935,2935,2930,417
|
|
20240119,145700,813877040,2935,2935,2935,2935,152
|
|
20240119,145600,813430920,2935,2935,2935,2930,706
|
|
20240119,145500,811359095,2930,2930,2930,2930,291
|
|
20240119,145400,810506465,2930,2935,2935,2930,408
|
|
20240119,145300,809310575,2935,2935,2935,2935,576
|
|
20240119,145200,807620015,2930,2935,2935,2930,151
|
|
20240119,145100,807176975,2935,2935,2935,2930,388
|
|
20240119,145000,806038250,2930,2935,2935,2930,314
|
|
20240119,144900,805116815,2930,2930,2930,2925,343
|
|
20240119,144800,804112050,2930,2930,2930,2930,353
|
|
20240119,144700,803077760,2935,2930,2935,2930,588
|
|
20240119,144600,801352170,2930,2935,2935,2930,227
|
|
20240119,144500,800686925,2925,2930,2930,2925,104
|
|
20240119,144400,800382325,2930,2935,2935,2930,605
|
|
20240119,144300,798609175,2935,2935,2935,2930,267
|
|
20240119,144200,797826290,2935,2935,2935,2935,150
|
|
20240119,144100,797386040,2935,2935,2935,2930,889
|
|
20240119,144000,794778070,2935,2940,2940,2935,170
|
|
20240119,143900,794279020,2940,2935,2940,2935,404
|
|
20240119,143800,793091860,2935,2940,2940,2935,404
|
|
20240119,143700,791905870,2940,2935,2940,2935,558
|
|
20240119,143600,790266765,2935,2940,2940,2935,423
|
|
20240119,143500,789023570,2935,2935,2935,2935,188
|
|
20240119,143400,788471790,2935,2940,2940,2935,442
|
|
20240119,143300,787172560,2940,2935,2940,2935,383
|
|
20240119,143200,786047805,2935,2935,2940,2935,615
|
|
20240119,143100,784241005,2935,2940,2940,2935,205
|
|
20240119,143000,783638930,2940,2935,2940,2935,530
|
|
20240119,142900,782081515,2930,2935,2935,2930,227
|
|
20240119,142800,781416120,2935,2935,2935,2935,434
|
|
20240119,142700,780142330,2935,2940,2940,2935,408
|
|
20240119,142600,778943265,2935,2930,2935,2930,350
|
|
20240119,142500,777916210,2930,2935,2935,2930,160
|
|
20240119,142400,777446910,2935,2930,2935,2930,584
|
|
20240119,142300,775733605,2925,2930,2930,2925,214
|
|
20240119,142200,775107005,2930,2935,2935,2930,779
|
|
20240119,142100,772824485,2935,2940,2940,2935,461
|
|
20240119,142000,771471300,2940,2940,2940,2940,416
|
|
20240119,141900,770248260,2940,2940,2940,2940,3830
|
|
20240119,141800,758988060,2940,2940,2940,2935,449
|
|
20240119,141700,757668275,2940,2940,2940,2940,174
|
|
20240119,141600,757156715,2940,2935,2940,2935,422
|
|
20240119,141500,755916825,2935,2935,2935,2935,386
|
|
20240119,141400,754783915,2935,2930,2935,2925,520
|
|
20240119,141300,753262565,2925,2930,2930,2925,343
|
|
20240119,141200,752257970,2925,2930,2930,2925,330
|
|
20240119,141100,751291320,2925,2925,2930,2925,437
|
|
20240119,141000,750011625,2925,2925,2925,2925,0
|
|
20240119,140900,750011625,2925,2925,2930,2925,1065
|
|
20240119,140800,746895085,2920,2920,2925,2920,2529
|
|
20240119,140700,739500355,2920,2930,2930,2920,1082
|
|
20240119,140600,736333345,2930,2930,2935,2930,770
|
|
20240119,140500,734076275,2930,2930,2940,2930,627
|
|
20240119,140400,732237485,2925,2930,2930,2925,500
|
|
20240119,140300,730772495,2930,2935,2940,2930,535
|
|
20240119,140200,729201200,2930,2935,2940,2930,126
|
|
20240119,140100,728831280,2935,2925,2935,2925,1292
|
|
20240119,140000,725046935,2920,2945,2945,2920,6806
|
|
20240119,135900,705101800,2945,2940,2945,2935,2149
|
|
20240119,135800,698783565,2940,2945,2945,2940,1003
|
|
20240119,135700,695833265,2945,2945,2950,2945,432
|
|
20240119,135600,694559615,2945,2950,2950,2945,2002
|
|
20240119,135500,688663425,2950,2950,2950,2945,605
|
|
20240119,135400,686879125,2945,2950,2950,2945,884
|
|
20240119,135300,684273925,2950,2950,2950,2945,207
|
|
20240119,135200,683663600,2950,2950,2950,2950,615
|
|
20240119,135100,681849350,2945,2950,2950,2945,541
|
|
20240119,135000,680255905,2950,2950,2950,2950,448
|
|
20240119,134900,678934305,2945,2950,2950,2945,349
|
|
20240119,134800,677905105,2950,2950,2950,2950,414
|
|
20240119,134700,676683805,2950,2955,2955,2945,465
|
|
20240119,134600,675312035,2955,2955,2955,2955,614
|
|
20240119,134500,673497665,2950,2955,2955,2950,276
|
|
20240119,134400,672682295,2955,2955,2955,2950,411
|
|
20240119,134300,671468175,2955,2955,2955,2955,321
|
|
20240119,134200,670519620,2955,2950,2955,2950,215
|
|
20240119,134100,669884665,2950,2960,2960,2950,1103
|
|
20240119,134000,666629290,2960,2955,2960,2950,1053
|
|
20240119,133900,663515040,2955,2955,2955,2955,443
|
|
20240119,133800,662205975,2955,2955,2955,2950,442
|
|
20240119,133700,660900080,2955,2955,2955,2950,333
|
|
20240119,133600,659916315,2955,2955,2955,2950,721
|
|
20240119,133500,657785930,2955,2945,2955,2945,3674
|
|
20240119,133400,646937750,2950,2950,2950,2950,318
|
|
20240119,133300,645999650,2945,2950,2950,2945,94
|
|
20240119,133200,645722700,2940,2950,2950,2940,552
|
|
20240119,133100,644095300,2950,2950,2950,2940,473
|
|
20240119,133000,642701530,2940,2945,2955,2940,1918
|
|
20240119,132900,637041750,2945,2950,2950,2945,630
|
|
20240119,132800,635184525,2950,2945,2950,2945,1549
|
|
20240119,132700,630621230,2945,2950,2950,2945,459
|
|
20240119,132600,629267405,2950,2950,2950,2950,473
|
|
20240119,132500,627872055,2950,2950,2950,2945,641
|
|
20240119,132400,625981510,2945,2950,2950,2945,533
|
|
20240119,132300,624411675,2950,2950,2950,2945,480
|
|
20240119,132200,622995725,2950,2950,2950,2945,322
|
|
20240119,132100,622046090,2950,2950,2950,2950,2464
|
|
20240119,132000,614777290,2950,2945,2950,2945,471
|
|
20240119,131900,613390050,2945,2945,2945,2945,314
|
|
20240119,131800,612465320,2940,2945,2945,2940,244
|
|
20240119,131700,611747175,2945,2945,2945,2945,683
|
|
20240119,131600,609735740,2940,2945,2945,2940,246
|
|
20240119,131500,609011500,2945,2945,2945,2940,348
|
|
20240119,131400,607986910,2945,2945,2945,2945,635
|
|
20240119,131300,606116835,2945,2950,2950,2940,510
|
|
20240119,131200,604614895,2950,2950,2950,2950,435
|
|
20240119,131100,603331645,2945,2950,2950,2945,375
|
|
20240119,131000,602225845,2945,2950,2950,2945,375
|
|
20240119,130900,601119800,2950,2950,2950,2950,4200
|
|
20240119,130800,588729800,2950,2935,2950,2935,8937
|
|
20240119,130700,562397300,2935,2945,2945,2935,2392
|
|
20240119,130600,555353960,2945,2945,2945,2940,5230
|
|
20240119,130500,539952645,2945,2935,2945,2935,169
|
|
20240119,130400,539455360,2935,2940,2940,2935,523
|
|
20240119,130300,537920105,2940,2940,2940,2940,203
|
|
20240119,130200,537323285,2940,2940,2940,2935,458
|
|
20240119,130100,535977155,2940,2940,2940,2940,527
|
|
20240119,130000,534427775,2940,2940,2940,2940,720
|
|
20240119,125900,532310975,2940,2940,2940,2940,425
|
|
20240119,125800,531061475,2940,2945,2945,2940,200
|
|
20240119,125700,530472675,2945,2945,2950,2940,3600
|
|
20240119,125600,519858645,2940,2950,2950,2940,384
|
|
20240119,125500,518728485,2950,2935,2950,2930,6531
|
|
20240119,125400,499550030,2935,2935,2935,2935,200
|
|
20240119,125300,498963030,2935,2925,2935,2925,872
|
|
20240119,125200,496408190,2925,2925,2925,2925,0
|
|
20240119,125100,496408190,2925,2930,2930,2925,146
|
|
20240119,125000,495980540,2930,2930,2930,2930,198
|
|
20240119,124900,495400400,2925,2925,2925,2925,75
|
|
20240119,124800,495181025,2925,2930,2930,2925,2201
|
|
20240119,124700,488742700,2930,2925,2930,2925,274
|
|
20240119,124600,487940180,2925,2925,2925,2925,2079
|
|
20240119,124500,481859105,2925,2925,2925,2920,493
|
|
20240119,124400,480418010,2925,2925,2925,2920,415
|
|
20240119,124300,479204235,2925,2925,2925,2925,0
|
|
20240119,124200,479204235,2925,2925,2925,2925,400
|
|
20240119,124100,478034235,2925,2925,2925,2925,379
|
|
20240119,124000,476925660,2925,2925,2925,2925,143
|
|
20240119,123900,476507385,2925,2925,2925,2925,287
|
|
20240119,123800,475667910,2925,2925,2925,2925,453
|
|
20240119,123700,474342885,2925,2925,2925,2925,60
|
|
20240119,123600,474167385,2925,2925,2925,2925,270
|
|
20240119,123500,473377635,2920,2925,2925,2920,154
|
|
20240119,123400,472927655,2925,2925,2925,2925,248
|
|
20240119,123300,472202255,2925,2925,2930,2925,574
|
|
20240119,123200,470522315,2925,2925,2925,2925,0
|
|
20240119,123100,470522315,2925,2925,2925,2925,853
|
|
20240119,123000,468027290,2925,2920,2925,2920,132
|
|
20240119,122900,467641600,2915,2915,2915,2915,0
|
|
20240119,122800,467641600,2915,2930,2930,2915,452
|
|
20240119,122700,466319725,2930,2935,2935,2930,152
|
|
20240119,122600,465873610,2935,2925,2935,2920,1931
|
|
20240119,122500,460219450,2925,2925,2925,2925,200
|
|
20240119,122400,459634450,2925,2920,2925,2920,897
|
|
20240119,122300,457013580,2920,2920,2920,2920,1
|
|
20240119,122200,457010660,2920,2920,2920,2920,146
|
|
20240119,122100,456584340,2920,2920,2920,2920,591
|
|
20240119,122000,454858620,2920,2920,2920,2920,73
|
|
20240119,121900,454645460,2920,2925,2925,2920,276
|
|
20240119,121800,453839490,2925,2925,2925,2925,594
|
|
20240119,121700,452102040,2925,2930,2930,2925,119
|
|
20240119,121600,451753765,2930,2930,2930,2930,200
|
|
20240119,121500,451167765,2930,2930,2930,2925,317
|
|
20240119,121400,450239090,2930,2930,2930,2930,251
|
|
20240119,121300,449503660,2930,2930,2930,2930,279
|
|
20240119,121200,448686190,2930,2930,2930,2930,112
|
|
20240119,121100,448358030,2920,2925,2925,2920,491
|
|
20240119,121000,446923475,2920,2920,2920,2920,95
|
|
20240119,120900,446646075,2920,2930,2930,2920,2452
|
|
20240119,120800,439474205,2930,2930,2930,2930,546
|
|
20240119,120700,437874425,2930,2935,2935,2930,411
|
|
20240119,120600,436668290,2930,2925,2930,2925,454
|
|
20240119,120500,435338455,2925,2925,2925,2920,583
|
|
20240119,120400,433633215,2925,2920,2925,2920,607
|
|
20240119,120300,431858935,2915,2915,2915,2915,570
|
|
20240119,120200,430197385,2915,2920,2920,2915,144
|
|
20240119,120100,429777375,2920,2920,2920,2920,379
|
|
20240119,120000,428670695,2915,2920,2920,2915,232
|
|
20240119,115900,427993415,2920,2925,2925,2920,378
|
|
20240119,115800,426889405,2925,2925,2925,2920,441
|
|
20240119,115700,425599530,2925,2925,2925,2920,1127
|
|
20240119,115600,422304810,2925,2930,2930,2925,817
|
|
20240119,115500,419911750,2935,2930,2935,2930,349
|
|
20240119,115400,418887490,2935,2935,2935,2935,10
|
|
20240119,115300,418858140,2940,2940,2945,2940,3796
|
|
20240119,115200,407696730,2940,2945,2960,2940,5590
|
|
20240119,115100,391258315,2965,2905,2965,2905,22493
|
|
20240119,115000,324947120,2905,2905,2905,2905,60
|
|
20240119,114900,324772820,2910,2910,2910,2910,221
|
|
20240119,114800,324129710,2905,2905,2905,2905,57
|
|
20240119,114700,323964125,2910,2910,2910,2910,0
|
|
20240119,114600,323964125,2910,2905,2910,2905,1164
|
|
20240119,114500,320581715,2905,2905,2905,2905,0
|
|
20240119,114400,320581715,2905,2905,2905,2905,138
|
|
20240119,114300,320180825,2905,2905,2905,2905,98
|
|
20240119,114200,319896135,2900,2900,2900,2900,45
|
|
20240119,114100,319765635,2905,2900,2905,2900,560
|
|
20240119,114000,318141135,2905,2905,2905,2905,252
|
|
20240119,113900,317409075,2900,2900,2900,2900,185
|
|
20240119,113800,316872575,2905,2905,2905,2905,133
|
|
20240119,113700,316486210,2905,2905,2905,2905,87
|
|
20240119,113600,316233475,2900,2900,2900,2900,0
|
|
20240119,113500,316233475,2900,2910,2910,2900,1483
|
|
20240119,113400,311930520,2910,2910,2910,2910,13
|
|
20240119,113300,311892690,2905,2910,2910,2905,95
|
|
20240119,113200,311616375,2910,2905,2910,2905,289
|
|
20240119,113100,310775740,2910,2910,2910,2910,2
|
|
20240119,113000,310769920,2910,2910,2910,2910,24
|
|
20240119,112900,310700080,2915,2915,2915,2915,301
|
|
20240119,112800,309822665,2910,2910,2910,2910,86
|
|
20240119,112700,309572405,2915,2915,2915,2915,0
|
|
20240119,112600,309572405,2915,2915,2915,2915,214
|
|
20240119,112500,308948595,2910,2910,2910,2910,762
|
|
20240119,112400,306731175,2905,2910,2910,2905,213
|
|
20240119,112300,306111715,2910,2910,2910,2910,57
|
|
20240119,112200,305945845,2915,2915,2915,2915,1
|
|
20240119,112100,305942930,2910,2910,2910,2910,907
|
|
20240119,112000,303303560,2910,2910,2910,2910,65
|
|
20240119,111900,303114410,2905,2905,2905,2905,0
|
|
20240119,111800,303114410,2905,2905,2905,2905,862
|
|
20240119,111700,300610300,2905,2910,2910,2905,1135
|
|
20240119,111600,297308145,2910,2910,2910,2910,10
|
|
20240119,111500,297279045,2910,2910,2910,2910,84
|
|
20240119,111400,297034605,2915,2915,2915,2915,210
|
|
20240119,111300,296422455,2915,2920,2920,2915,135
|
|
20240119,111200,296028670,2920,2920,2920,2920,138
|
|
20240119,111100,295625710,2920,2920,2920,2920,9
|
|
20240119,111000,295599430,2925,2930,2930,2925,59
|
|
20240119,110900,295426565,2935,2935,2935,2935,50
|
|
20240119,110800,295279815,2935,2945,2945,2935,341
|
|
20240119,110700,294276775,2945,2935,2950,2935,17103
|
|
20240119,110600,243874310,2930,2920,2930,2920,1573
|
|
20240119,110500,239272790,2920,2920,2920,2920,0
|
|
20240119,110400,239272790,2920,2925,2925,2920,24
|
|
20240119,110300,239202690,2920,2910,2925,2910,3425
|
|
20240119,110200,229198550,2910,2910,2910,2910,30
|
|
20240119,110100,229111250,2900,2900,2900,2900,456
|
|
20240119,110000,227788850,2905,2905,2905,2905,167
|
|
20240119,105900,227303715,2905,2900,2905,2900,97
|
|
20240119,105800,227022365,2900,2900,2900,2900,724
|
|
20240119,105700,224922765,2900,2905,2905,2900,230
|
|
20240119,105600,224254755,2905,2900,2905,2900,13
|
|
20240119,105500,224217005,2895,2900,2900,2895,485
|
|
20240119,105400,222810930,2900,2895,2900,2895,238
|
|
20240119,105300,222120885,2900,2900,2900,2900,0
|
|
20240119,105200,222120885,2900,2905,2905,2900,461
|
|
20240119,105100,220783485,2905,2905,2905,2905,210
|
|
20240119,105000,220173435,2900,2900,2900,2900,0
|
|
20240119,104900,220173435,2900,2900,2900,2900,400
|
|
20240119,104800,219013435,2905,2910,2910,2905,286
|
|
20240119,104700,218181605,2910,2910,2910,2910,0
|
|
20240119,104600,218181605,2910,2910,2910,2910,1
|
|
20240119,104500,218178695,2895,2915,2915,2895,1734
|
|
20240119,104400,213144740,2910,2910,2915,2910,617
|
|
20240119,104300,211348770,2910,2910,2910,2910,451
|
|
20240119,104200,210036360,2915,2910,2915,2910,205
|
|
20240119,104100,209438885,2910,2915,2915,2910,68
|
|
20240119,104000,209240835,2915,2915,2915,2915,179
|
|
20240119,103900,208719050,2915,2915,2915,2915,46
|
|
20240119,103800,208584960,2920,2920,2920,2920,431
|
|
20240119,103700,207326440,2920,2920,2920,2920,871
|
|
20240119,103600,204783120,2920,2895,2920,2895,8010
|
|
20240119,103500,181412105,2895,2895,2895,2895,96
|
|
20240119,103400,181134185,2890,2890,2890,2890,482
|
|
20240119,103300,179741205,2905,2905,2905,2905,0
|
|
20240119,103200,179741205,2905,2905,2905,2905,1
|
|
20240119,103100,179738300,2895,2900,2900,2890,684
|
|
20240119,103000,177757935,2900,2900,2900,2900,110
|
|
20240119,102900,177438935,2900,2885,2900,2885,2949
|
|
20240119,102800,168898880,2880,2885,2885,2880,1687
|
|
20240119,102700,164032320,2885,2885,2885,2885,209
|
|
20240119,102600,163429355,2880,2880,2880,2880,464
|
|
20240119,102500,162093035,2875,2880,2880,2875,144
|
|
20240119,102400,161678960,2880,2880,2880,2880,1
|
|
20240119,102300,161676080,2880,2875,2880,2875,1042
|
|
20240119,102200,158675325,2880,2880,2880,2880,269
|
|
20240119,102100,157900605,2880,2880,2880,2875,1795
|
|
20240119,102000,152731325,2885,2875,2885,2875,118
|
|
20240119,101900,152391680,2875,2875,2875,2875,1005
|
|
20240119,101800,149502305,2875,2865,2875,2865,480
|
|
20240119,101700,148126855,2865,2870,2870,2865,386
|
|
20240119,101600,147019715,2870,2870,2870,2870,678
|
|
20240119,101500,145073855,2870,2870,2870,2870,500
|
|
20240119,101400,143638855,2870,2870,2875,2870,990
|
|
20240119,101300,140797300,2875,2875,2875,2875,200
|
|
20240119,101200,140222300,2870,2870,2870,2870,57
|
|
20240119,101100,140058710,2875,2875,2875,2875,101
|
|
20240119,101000,139768335,2875,2875,2875,2870,107
|
|
20240119,100900,139460850,2875,2875,2875,2875,904
|
|
20240119,100800,136861850,2870,2870,2870,2870,626
|
|
20240119,100700,135065230,2870,2870,2870,2870,29
|
|
20240119,100600,134982000,2875,2870,2875,2870,31
|
|
20240119,100500,134892930,2870,2870,2870,2870,83
|
|
20240119,100400,134654720,2875,2870,2875,2870,875
|
|
20240119,100300,132142455,2870,2870,2875,2870,428
|
|
20240119,100200,130914090,2865,2865,2865,2865,0
|
|
20240119,100100,130914090,2865,2875,2880,2865,401
|
|
20240119,100000,129764235,2875,2875,2875,2875,0
|
|
20240119,095900,129764235,2875,2875,2875,2875,4919
|
|
20240119,095800,115622110,2865,2880,2880,2865,4770
|
|
20240119,095700,101902350,2880,2885,2885,2880,247
|
|
20240119,095600,101190010,2885,2885,2885,2885,88
|
|
20240119,095500,100936130,2890,2885,2890,2885,450
|
|
20240119,095400,99637740,2885,2885,2885,2885,103
|
|
20240119,095300,99340585,2885,2885,2885,2885,10
|
|
20240119,095200,99311735,2885,2885,2885,2885,68
|
|
20240119,095100,99115555,2885,2885,2885,2885,467
|
|
20240119,095000,97768260,2885,2885,2885,2885,624
|
|
20240119,094900,95968020,2885,2885,2885,2885,574
|
|
20240119,094800,94312030,2885,2880,2890,2880,1607
|
|
20240119,094700,89677985,2885,2885,2885,2885,252
|
|
20240119,094600,88950965,2885,2885,2885,2885,307
|
|
20240119,094500,88065270,2880,2890,2890,2880,163
|
|
20240119,094400,87594560,2885,2885,2885,2885,698
|
|
20240119,094300,85580830,2885,2885,2885,2885,136
|
|
20240119,094200,85188470,2885,2885,2885,2885,65
|
|
20240119,094100,85000945,2910,2910,2910,2910,0
|
|
20240119,094000,85000945,2910,2905,2910,2905,306
|
|
20240119,093900,84110700,2885,2890,2890,2880,140
|
|
20240119,093800,83707025,2890,2880,2890,2880,84
|
|
20240119,093700,83465095,2885,2885,2885,2885,0
|
|
20240119,093600,83465095,2885,2885,2885,2885,23
|
|
20240119,093500,83398740,2885,2885,2885,2885,433
|
|
20240119,093400,82149535,2885,2890,2890,2885,571
|
|
20240119,093300,80500700,2885,2885,2885,2885,300
|
|
20240119,093200,79635200,2900,2900,2900,2900,14
|
|
20240119,093100,79594600,2900,2880,2900,2880,133
|
|
20240119,093000,79209915,2900,2895,2900,2880,123
|
|
20240119,092900,78854160,2880,2880,2895,2880,838
|
|
20240119,092800,76440660,2880,2885,2885,2880,1390
|
|
20240119,092700,72437210,2880,2880,2880,2880,59
|
|
20240119,092600,72267290,2885,2875,2885,2875,597
|
|
20240119,092500,70544955,2875,2880,2885,2875,1759
|
|
20240119,092400,65479750,2880,2890,2890,2880,4707
|
|
20240119,092300,51921310,2890,2900,2900,2890,115
|
|
20240119,092200,51588660,2905,2905,2905,2905,0
|
|
20240119,092100,51588660,2905,2905,2905,2905,73
|
|
20240119,092000,51376595,2885,2900,2900,2885,378
|
|
20240119,091900,50284895,2900,2900,2900,2890,752
|
|
20240119,091800,48111265,2900,2900,2900,2900,83
|
|
20240119,091700,47870565,2910,2910,2910,2910,410
|
|
20240119,091600,46677465,2900,2900,2900,2900,256
|
|
20240119,091500,45935065,2915,2915,2915,2910,174
|
|
20240119,091400,45428240,2910,2910,2910,2910,38
|
|
20240119,091300,45317660,2910,2910,2910,2910,835
|
|
20240119,091200,42887810,2900,2910,2915,2900,1125
|
|
20240119,091100,39615925,2910,2910,2910,2910,2
|
|
20240119,091000,39610105,2920,2920,2920,2910,1032
|
|
20240119,090900,36601285,2920,2920,2920,2920,11
|
|
20240119,090800,36569165,2910,2895,2910,2895,2599
|
|
20240119,090700,29043760,2885,2895,2895,2880,2987
|
|
20240119,090600,20426775,2890,2890,2890,2885,270
|
|
20240119,090500,19646815,2890,2895,2895,2890,2126
|
|
20240119,090400,13502190,2895,2915,2915,2895,657
|
|
20240119,090300,11595510,2915,2920,2940,2910,574
|
|
20240119,090200,9912595,2905,2900,2905,2890,253
|
|
20240119,090100,9178270,2900,2905,2905,2900,542
|
|
20240119,090000,7603970,2905,2970,2970,2900,2587
|