612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190900,643082310,2930,2930,2930,2930,2903
|
|
20240105,190800,643082310,2930,2930,2930,2930,0
|
|
20240105,190700,643082310,2930,2930,2930,2930,0
|
|
20240105,190600,643082310,2930,2930,2930,2930,0
|
|
20240105,190500,643082310,2930,2930,2930,2930,0
|
|
20240105,190400,643082310,2930,2930,2930,2930,0
|
|
20240105,190300,643082310,2930,2930,2930,2930,0
|
|
20240105,190200,643082310,2930,2930,2930,2930,0
|
|
20240105,190100,643082310,2930,2930,2930,2930,0
|
|
20240105,190000,643082310,2930,2930,2930,2930,0
|
|
20240105,185900,643082310,2930,2930,2930,2930,0
|
|
20240105,185800,643082310,2930,2930,2930,2930,0
|
|
20240105,185700,643082310,2930,2930,2930,2930,0
|
|
20240105,185600,643082310,2930,2930,2930,2930,0
|
|
20240105,185500,643082310,2930,2930,2930,2930,0
|
|
20240105,185400,643082310,2930,2930,2930,2930,0
|
|
20240105,185300,643082310,2930,2930,2930,2930,0
|
|
20240105,185200,643082310,2930,2930,2930,2930,0
|
|
20240105,185100,643082310,2930,2930,2930,2930,0
|
|
20240105,185000,643082310,2930,2930,2930,2930,0
|
|
20240105,184900,643082310,2930,2930,2930,2930,0
|
|
20240105,184800,643082310,2930,2930,2930,2930,0
|
|
20240105,184700,643082310,2930,2930,2930,2930,0
|
|
20240105,184600,643082310,2930,2930,2930,2930,0
|
|
20240105,184500,643082310,2930,2930,2930,2930,0
|
|
20240105,184400,643082310,2930,2930,2930,2930,0
|
|
20240105,184300,643082310,2930,2930,2930,2930,0
|
|
20240105,184200,643082310,2930,2930,2930,2930,0
|
|
20240105,184100,643082310,2930,2930,2930,2930,0
|
|
20240105,184000,643082310,2930,2930,2930,2930,0
|
|
20240105,183900,643082310,2930,2930,2930,2930,2903
|
|
20240105,183800,643082310,2930,2930,2930,2930,0
|
|
20240105,183700,643082310,2930,2930,2930,2930,0
|
|
20240105,183600,643082310,2930,2930,2930,2930,0
|
|
20240105,183500,643082310,2930,2930,2930,2930,0
|
|
20240105,183400,643082310,2930,2930,2930,2930,0
|
|
20240105,183300,643082310,2930,2930,2930,2930,0
|
|
20240105,183200,643082310,2930,2930,2930,2930,0
|
|
20240105,183100,643082310,2930,2930,2930,2930,0
|
|
20240105,183000,643082310,2930,2930,2930,2930,0
|
|
20240105,182900,643082310,2930,2930,2930,2930,0
|
|
20240105,182800,643082310,2930,2930,2930,2930,0
|
|
20240105,182700,643082310,2930,2930,2930,2930,0
|
|
20240105,182600,643082310,2930,2930,2930,2930,0
|
|
20240105,182500,643082310,2930,2930,2930,2930,0
|
|
20240105,182400,643082310,2930,2930,2930,2930,0
|
|
20240105,182300,643082310,2930,2930,2930,2930,0
|
|
20240105,182200,643082310,2930,2930,2930,2930,0
|
|
20240105,182100,643082310,2930,2930,2930,2930,0
|
|
20240105,182000,643082310,2930,2930,2930,2930,0
|
|
20240105,181900,643082310,2930,2930,2930,2930,0
|
|
20240105,181800,643082310,2930,2930,2930,2930,0
|
|
20240105,181700,643082310,2930,2930,2930,2930,0
|
|
20240105,181600,643082310,2930,2930,2930,2930,0
|
|
20240105,181500,643082310,2930,2930,2930,2930,0
|
|
20240105,181400,643082310,2930,2930,2930,2930,0
|
|
20240105,181300,643082310,2930,2930,2930,2930,0
|
|
20240105,181200,643082310,2930,2930,2930,2930,0
|
|
20240105,181100,643082310,2930,2930,2930,2930,0
|
|
20240105,181000,643082310,2930,2930,2930,2930,0
|
|
20240105,180900,643082310,2930,2930,2930,2930,2903
|
|
20240105,180800,643082310,2930,2930,2930,2930,0
|
|
20240105,180700,643082310,2930,2930,2930,2930,0
|
|
20240105,180600,643082310,2930,2930,2930,2930,0
|
|
20240105,180500,643082310,2930,2930,2930,2930,0
|
|
20240105,180400,643082310,2930,2930,2930,2930,0
|
|
20240105,180300,643082310,2930,2930,2930,2930,0
|
|
20240105,180200,643082310,2930,2930,2930,2930,0
|
|
20240105,180100,643082310,2930,2930,2930,2930,0
|
|
20240105,180000,643082310,2930,2930,2930,2930,0
|
|
20240105,175900,643082310,2930,2930,2930,2930,0
|
|
20240105,175800,643082310,2930,2930,2930,2930,0
|
|
20240105,175700,643082310,2930,2930,2930,2930,0
|
|
20240105,175600,643082310,2930,2930,2930,2930,0
|
|
20240105,175500,643082310,2930,2930,2930,2930,0
|
|
20240105,175400,643082310,2930,2930,2930,2930,0
|
|
20240105,175300,643082310,2930,2930,2930,2930,0
|
|
20240105,175200,643082310,2930,2930,2930,2930,0
|
|
20240105,175100,643082310,2930,2930,2930,2930,0
|
|
20240105,175000,643082310,2930,2930,2930,2930,0
|
|
20240105,174900,643082310,2930,2930,2930,2930,0
|
|
20240105,174800,643082310,2930,2930,2930,2930,0
|
|
20240105,174700,643082310,2930,2930,2930,2930,0
|
|
20240105,174600,643082310,2930,2930,2930,2930,0
|
|
20240105,174500,643082310,2930,2930,2930,2930,0
|
|
20240105,174400,643082310,2930,2930,2930,2930,0
|
|
20240105,174300,643082310,2930,2930,2930,2930,0
|
|
20240105,174200,643082310,2930,2930,2930,2930,0
|
|
20240105,174100,643082310,2930,2930,2930,2930,0
|
|
20240105,174000,643082310,2930,2930,2930,2930,0
|
|
20240105,173900,643082310,2930,2930,2930,2930,2903
|
|
20240105,173800,643082310,2930,2930,2930,2930,0
|
|
20240105,173700,643082310,2930,2930,2930,2930,0
|
|
20240105,173600,643082310,2930,2930,2930,2930,0
|
|
20240105,173500,643082310,2930,2930,2930,2930,0
|
|
20240105,173400,643082310,2930,2930,2930,2930,0
|
|
20240105,173300,643082310,2930,2930,2930,2930,0
|
|
20240105,173200,643082310,2930,2930,2930,2930,0
|
|
20240105,173100,643082310,2930,2930,2930,2930,0
|
|
20240105,173000,643082310,2930,2930,2930,2930,0
|
|
20240105,172900,643082310,2930,2930,2930,2930,0
|
|
20240105,172800,643082310,2930,2930,2930,2930,0
|
|
20240105,172700,643082310,2930,2930,2930,2930,0
|
|
20240105,172600,643082310,2930,2930,2930,2930,0
|
|
20240105,172500,643082310,2930,2930,2930,2930,0
|
|
20240105,172400,643082310,2930,2930,2930,2930,0
|
|
20240105,172300,643082310,2930,2930,2930,2930,0
|
|
20240105,172200,643082310,2930,2930,2930,2930,0
|
|
20240105,172100,643082310,2930,2930,2930,2930,0
|
|
20240105,172000,643082310,2930,2930,2930,2930,0
|
|
20240105,171900,643082310,2930,2930,2930,2930,0
|
|
20240105,171800,643082310,2930,2930,2930,2930,0
|
|
20240105,171700,643082310,2930,2930,2930,2930,0
|
|
20240105,171600,643082310,2930,2930,2930,2930,0
|
|
20240105,171500,643082310,2930,2930,2930,2930,0
|
|
20240105,171400,643082310,2930,2930,2930,2930,0
|
|
20240105,171300,643082310,2930,2930,2930,2930,0
|
|
20240105,171200,643082310,2930,2930,2930,2930,0
|
|
20240105,171100,643082310,2930,2930,2930,2930,0
|
|
20240105,171000,643082310,2930,2930,2930,2930,0
|
|
20240105,170900,643082310,2930,2930,2930,2930,2903
|
|
20240105,170800,643082310,2930,2930,2930,2930,0
|
|
20240105,170700,643082310,2930,2930,2930,2930,0
|
|
20240105,170600,643082310,2930,2930,2930,2930,0
|
|
20240105,170500,643082310,2930,2930,2930,2930,0
|
|
20240105,170400,643082310,2930,2930,2930,2930,0
|
|
20240105,170300,643082310,2930,2930,2930,2930,0
|
|
20240105,170200,643082310,2930,2930,2930,2930,0
|
|
20240105,170100,643082310,2930,2930,2930,2930,0
|
|
20240105,170000,643082310,2930,2930,2930,2930,0
|
|
20240105,165900,643082310,2930,2930,2930,2930,0
|
|
20240105,165800,643082310,2930,2930,2930,2930,0
|
|
20240105,165700,643082310,2930,2930,2930,2930,0
|
|
20240105,165600,643082310,2930,2930,2930,2930,0
|
|
20240105,165500,643082310,2930,2930,2930,2930,0
|
|
20240105,165400,643082310,2930,2930,2930,2930,0
|
|
20240105,165300,643082310,2930,2930,2930,2930,0
|
|
20240105,165200,643082310,2930,2930,2930,2930,0
|
|
20240105,165100,643082310,2930,2930,2930,2930,0
|
|
20240105,165000,643082310,2930,2930,2930,2930,0
|
|
20240105,164900,643082310,2930,2930,2930,2930,0
|
|
20240105,164800,643082310,2930,2930,2930,2930,0
|
|
20240105,164700,643082310,2930,2930,2930,2930,0
|
|
20240105,164600,643082310,2930,2930,2930,2930,0
|
|
20240105,164500,643082310,2930,2930,2930,2930,0
|
|
20240105,164400,643082310,2930,2930,2930,2930,0
|
|
20240105,164300,643082310,2930,2930,2930,2930,0
|
|
20240105,164200,643082310,2930,2930,2930,2930,0
|
|
20240105,164100,643082310,2930,2930,2930,2930,0
|
|
20240105,164000,643082310,2930,2930,2930,2930,0
|
|
20240105,163900,643082310,2930,2930,2930,2930,2903
|
|
20240105,163800,643082310,2930,2930,2930,2930,0
|
|
20240105,163700,643082310,2930,2930,2930,2930,0
|
|
20240105,163600,643082310,2930,2930,2930,2930,0
|
|
20240105,163500,643082310,2930,2930,2930,2930,0
|
|
20240105,163400,643082310,2930,2930,2930,2930,0
|
|
20240105,163300,643082310,2930,2930,2930,2930,0
|
|
20240105,163200,643082310,2930,2930,2930,2930,0
|
|
20240105,163100,643082310,2930,2930,2930,2930,0
|
|
20240105,163000,643082310,2930,2930,2930,2930,0
|
|
20240105,162900,643082310,2930,2930,2930,2930,0
|
|
20240105,162800,643082310,2930,2930,2930,2930,0
|
|
20240105,162700,643082310,2930,2930,2930,2930,0
|
|
20240105,162600,643082310,2930,2930,2930,2930,0
|
|
20240105,162500,643082310,2930,2930,2930,2930,0
|
|
20240105,162400,643082310,2930,2930,2930,2930,0
|
|
20240105,162300,643082310,2930,2930,2930,2930,0
|
|
20240105,162200,643082310,2930,2930,2930,2930,0
|
|
20240105,162100,643082310,2930,2930,2930,2930,0
|
|
20240105,162000,643082310,2930,2930,2930,2930,0
|
|
20240105,161900,643082310,2930,2930,2930,2930,0
|
|
20240105,161800,643082310,2930,2930,2930,2930,0
|
|
20240105,161700,643082310,2930,2930,2930,2930,0
|
|
20240105,161600,643082310,2930,2930,2930,2930,0
|
|
20240105,161500,643082310,2930,2930,2930,2930,0
|
|
20240105,161400,643082310,2930,2930,2930,2930,0
|
|
20240105,161300,643082310,2930,2930,2930,2930,0
|
|
20240105,161200,643082310,2930,2930,2930,2930,0
|
|
20240105,161100,643082310,2930,2930,2930,2930,0
|
|
20240105,161000,643082310,2930,2930,2930,2930,0
|
|
20240105,160900,643082310,2930,2930,2930,2930,2903
|
|
20240105,160800,643082310,2930,2930,2930,2930,0
|
|
20240105,160700,643082310,2930,2930,2930,2930,0
|
|
20240105,160600,643082310,2930,2930,2930,2930,0
|
|
20240105,160500,643082310,2930,2930,2930,2930,0
|
|
20240105,160400,643082310,2930,2930,2930,2930,0
|
|
20240105,160300,643082310,2930,2930,2930,2930,0
|
|
20240105,160200,643082310,2930,2930,2930,2930,0
|
|
20240105,160100,643082310,2930,2930,2930,2930,0
|
|
20240105,160000,643082310,2930,2930,2930,2930,0
|
|
20240105,155900,643082310,2930,2930,2930,2930,0
|
|
20240105,155800,643082310,2930,2930,2930,2930,0
|
|
20240105,155700,643082310,2930,2930,2930,2930,0
|
|
20240105,155600,643082310,2930,2930,2930,2930,0
|
|
20240105,155500,643082310,2930,2930,2930,2930,0
|
|
20240105,155400,643082310,2930,2930,2930,2930,0
|
|
20240105,155300,643082310,2930,2930,2930,2930,0
|
|
20240105,155200,643082310,2930,2930,2930,2930,0
|
|
20240105,155100,643082310,2930,2930,2930,2930,0
|
|
20240105,155000,643082310,2930,2930,2930,2930,0
|
|
20240105,154900,643082310,2930,2930,2930,2930,0
|
|
20240105,154800,643082310,2930,2930,2930,2930,0
|
|
20240105,154700,643082310,2930,2930,2930,2930,0
|
|
20240105,154600,643082310,2930,2930,2930,2930,0
|
|
20240105,154500,643082310,2930,2930,2930,2930,0
|
|
20240105,154400,643082310,2930,2930,2930,2930,0
|
|
20240105,154300,643082310,2930,2930,2930,2930,0
|
|
20240105,154200,643082310,2930,2930,2930,2930,0
|
|
20240105,154100,643082310,2930,2930,2930,2930,0
|
|
20240105,154000,643082310,2930,2930,2930,2930,0
|
|
20240105,153900,643082310,2930,2930,2930,2930,2903
|
|
20240105,153800,643082310,2930,2930,2930,2930,0
|
|
20240105,153700,643082310,2930,2930,2930,2930,0
|
|
20240105,153600,643082310,2930,2930,2930,2930,0
|
|
20240105,153500,643082310,2930,2930,2930,2930,0
|
|
20240105,153400,643082310,2930,2930,2930,2930,0
|
|
20240105,153300,643082310,2930,2930,2930,2930,0
|
|
20240105,153200,643082310,2930,2930,2930,2930,0
|
|
20240105,153100,643082310,2930,2930,2930,2930,0
|
|
20240105,153000,643082310,2930,2930,2930,2930,2903
|
|
20240105,152900,634576520,2935,2935,2935,2935,0
|
|
20240105,152800,634576520,2935,2935,2935,2935,0
|
|
20240105,152700,634576520,2935,2935,2935,2935,0
|
|
20240105,152600,634576520,2935,2935,2935,2935,0
|
|
20240105,152500,634576520,2935,2935,2935,2935,0
|
|
20240105,152400,634576520,2935,2935,2935,2935,0
|
|
20240105,152300,634576520,2935,2935,2935,2935,0
|
|
20240105,152200,634576520,2935,2935,2935,2935,0
|
|
20240105,152100,634576520,2935,2935,2935,2935,0
|
|
20240105,152000,634576520,2935,2935,2935,2935,0
|
|
20240105,151900,634576520,2935,2940,2940,2935,143
|
|
20240105,151800,634156315,2935,2935,2935,2935,0
|
|
20240105,151700,634156315,2935,2930,2935,2930,2047
|
|
20240105,151600,628151525,2935,2935,2935,2930,760
|
|
20240105,151500,625924690,2930,2935,2935,2930,1411
|
|
20240105,151400,621790455,2930,2930,2930,2930,2034
|
|
20240105,151300,615830835,2935,2930,2935,2930,599
|
|
20240105,151200,614075760,2930,2925,2930,2925,1143
|
|
20240105,151100,610732480,2925,2930,2930,2925,5359
|
|
20240105,151000,595057400,2925,2925,2930,2925,1454
|
|
20240105,150900,590802945,2930,2930,2930,2930,10
|
|
20240105,150800,590773645,2930,2930,2930,2930,53
|
|
20240105,150700,590618355,2935,2930,2935,2925,363
|
|
20240105,150600,589556020,2935,2930,2935,2930,51
|
|
20240105,150500,589406585,2935,2930,2935,2930,2
|
|
20240105,150400,589400720,2925,2925,2925,2925,1036
|
|
20240105,150300,586370420,2925,2930,2930,2925,4854
|
|
20240105,150200,572171160,2935,2935,2935,2935,3
|
|
20240105,150100,572162355,2935,2935,2935,2935,1
|
|
20240105,150000,572159420,2935,2935,2935,2935,0
|
|
20240105,145900,572159420,2935,2935,2935,2935,0
|
|
20240105,145800,572159420,2935,2935,2935,2935,21
|
|
20240105,145700,572097785,2930,2930,2930,2930,1
|
|
20240105,145600,572094855,2935,2935,2935,2935,0
|
|
20240105,145500,572094855,2935,2930,2935,2930,2471
|
|
20240105,145400,564854820,2935,2935,2935,2935,65
|
|
20240105,145300,564664045,2935,2935,2935,2935,0
|
|
20240105,145200,564664045,2935,2935,2935,2935,1
|
|
20240105,145100,564661110,2930,2930,2930,2930,0
|
|
20240105,145000,564661110,2930,2930,2935,2930,880
|
|
20240105,144900,562082705,2925,2935,2935,2925,18
|
|
20240105,144800,562030000,2930,2925,2930,2925,140
|
|
20240105,144700,561620400,2930,2930,2930,2930,10
|
|
20240105,144600,561591100,2935,2935,2935,2935,17
|
|
20240105,144500,561541205,2935,2935,2935,2935,3
|
|
20240105,144400,561532400,2935,2935,2935,2925,458
|
|
20240105,144300,560191650,2930,2930,2930,2930,0
|
|
20240105,144200,560191650,2930,2930,2930,2930,100
|
|
20240105,144100,559898650,2930,2930,2930,2930,158
|
|
20240105,144000,559435710,2930,2930,2930,2930,5
|
|
20240105,143900,559421060,2930,2925,2930,2925,172
|
|
20240105,143800,558917105,2930,2930,2930,2930,0
|
|
20240105,143700,558917105,2930,2930,2930,2930,0
|
|
20240105,143600,558917105,2930,2930,2930,2930,1
|
|
20240105,143500,558914175,2925,2925,2925,2925,2
|
|
20240105,143400,558908325,2930,2930,2930,2930,0
|
|
20240105,143300,558908325,2930,2930,2930,2930,309
|
|
20240105,143200,558002955,2925,2925,2925,2925,4429
|
|
20240105,143100,545048130,2925,2925,2925,2925,0
|
|
20240105,143000,545048130,2925,2925,2925,2925,200
|
|
20240105,142900,544463130,2925,2925,2925,2925,995
|
|
20240105,142800,541552755,2925,2925,2925,2925,30
|
|
20240105,142700,541465005,2930,2930,2930,2930,0
|
|
20240105,142600,541465005,2930,2930,2930,2930,1
|
|
20240105,142500,541462075,2920,2920,2930,2920,19
|
|
20240105,142400,541406585,2925,2925,2925,2925,76
|
|
20240105,142300,541184285,2930,2920,2930,2920,7005
|
|
20240105,142200,520699415,2920,2920,2920,2920,3578
|
|
20240105,142100,510251655,2920,2920,2920,2920,0
|
|
20240105,142000,510251655,2920,2920,2920,2920,0
|
|
20240105,141900,510251655,2920,2920,2920,2920,1177
|
|
20240105,141800,506814815,2920,2920,2920,2920,4118
|
|
20240105,141700,494790255,2920,2920,2920,2920,0
|
|
20240105,141600,494790255,2920,2920,2920,2920,0
|
|
20240105,141500,494790255,2920,2920,2920,2920,275
|
|
20240105,141400,493987255,2925,2925,2925,2925,0
|
|
20240105,141300,493987255,2925,2925,2925,2925,1
|
|
20240105,141200,493984330,2920,2920,2920,2920,0
|
|
20240105,141100,493984330,2920,2920,2920,2920,1020
|
|
20240105,141000,491005930,2920,2920,2920,2920,10
|
|
20240105,140900,490976730,2920,2920,2920,2920,100
|
|
20240105,140800,490684730,2920,2920,2920,2920,341
|
|
20240105,140700,489689010,2920,2915,2920,2915,121
|
|
20240105,140600,489336290,2920,2920,2920,2920,43
|
|
20240105,140500,489210730,2920,2920,2920,2920,0
|
|
20240105,140400,489210730,2920,2920,2920,2920,0
|
|
20240105,140300,489210730,2920,2920,2920,2920,0
|
|
20240105,140200,489210730,2920,2920,2920,2920,16
|
|
20240105,140100,489164010,2915,2915,2915,2915,246
|
|
20240105,140000,488446920,2920,2920,2920,2920,350
|
|
20240105,135900,487424920,2920,2920,2920,2915,205
|
|
20240105,135800,486827250,2930,2930,2930,2930,0
|
|
20240105,135700,486827250,2930,2930,2930,2930,0
|
|
20240105,135600,486827250,2930,2930,2930,2930,150
|
|
20240105,135500,486387750,2930,2930,2930,2930,1
|
|
20240105,135400,486384820,2930,2930,2930,2930,0
|
|
20240105,135300,486384820,2930,2925,2930,2925,457
|
|
20240105,135200,485048090,2925,2925,2925,2925,0
|
|
20240105,135100,485048090,2925,2925,2925,2925,0
|
|
20240105,135000,485048090,2925,2925,2925,2925,0
|
|
20240105,134900,485048090,2925,2925,2925,2925,480
|
|
20240105,134800,483644090,2925,2925,2925,2925,2816
|
|
20240105,134700,475407290,2925,2925,2925,2925,0
|
|
20240105,134600,475407290,2925,2925,2925,2925,500
|
|
20240105,134500,473944790,2925,2920,2925,2920,1057
|
|
20240105,134400,470858345,2920,2930,2930,2920,1084
|
|
20240105,134300,467688640,2925,2925,2925,2925,17
|
|
20240105,134200,467638915,2930,2925,2930,2925,538
|
|
20240105,134100,466065260,2925,2925,2925,2925,100
|
|
20240105,134000,465772760,2920,2920,2920,2920,26
|
|
20240105,133900,465696840,2920,2920,2925,2920,4339
|
|
20240105,133800,453026955,2920,2915,2920,2915,239
|
|
20240105,133700,452330015,2920,2925,2925,2920,2
|
|
20240105,133600,452324170,2920,2920,2920,2920,0
|
|
20240105,133500,452324170,2920,2920,2920,2920,1175
|
|
20240105,133400,448893170,2915,2915,2915,2915,17
|
|
20240105,133300,448843615,2920,2920,2920,2920,0
|
|
20240105,133200,448843615,2920,2915,2920,2915,7
|
|
20240105,133100,448823205,2915,2915,2915,2915,100
|
|
20240105,133000,448531705,2920,2915,2920,2915,174
|
|
20240105,132900,448024225,2915,2915,2915,2915,24
|
|
20240105,132800,447954265,2920,2915,2920,2915,157
|
|
20240105,132700,447496575,2915,2915,2915,2915,0
|
|
20240105,132600,447496575,2915,2915,2920,2915,842
|
|
20240105,132500,445041975,2920,2920,2920,2920,0
|
|
20240105,132400,445041975,2920,2920,2920,2920,0
|
|
20240105,132300,445041975,2920,2920,2920,2920,100
|
|
20240105,132200,444749975,2925,2920,2925,2920,35
|
|
20240105,132100,444647770,2925,2925,2925,2925,0
|
|
20240105,132000,444647770,2925,2915,2925,2915,62
|
|
20240105,131900,444466690,2915,2925,2925,2915,301
|
|
20240105,131800,443589265,2920,2920,2920,2920,0
|
|
20240105,131700,443589265,2920,2920,2920,2920,0
|
|
20240105,131600,443589265,2920,2920,2920,2920,0
|
|
20240105,131500,443589265,2920,2920,2920,2920,0
|
|
20240105,131400,443589265,2920,2920,2920,2920,34
|
|
20240105,131300,443489985,2920,2920,2920,2920,63
|
|
20240105,131200,443306025,2920,2920,2920,2920,550
|
|
20240105,131100,441700025,2920,2920,2920,2920,196
|
|
20240105,131000,441127705,2925,2925,2925,2925,16
|
|
20240105,130900,441080905,2925,2925,2925,2925,128
|
|
20240105,130800,440706505,2925,2925,2925,2925,0
|
|
20240105,130700,440706505,2925,2925,2925,2925,0
|
|
20240105,130600,440706505,2925,2925,2925,2925,0
|
|
20240105,130500,440706505,2925,2925,2925,2925,0
|
|
20240105,130400,440706505,2925,2925,2925,2925,2
|
|
20240105,130300,440700655,2925,2925,2925,2925,500
|
|
20240105,130200,439238155,2915,2920,2920,2915,750
|
|
20240105,130100,437051655,2920,2920,2920,2920,6
|
|
20240105,130000,437034135,2920,2920,2920,2920,0
|
|
20240105,125900,437034135,2920,2920,2920,2920,15
|
|
20240105,125800,436990335,2920,2920,2920,2920,20
|
|
20240105,125700,436931935,2920,2920,2920,2920,50
|
|
20240105,125600,436785935,2925,2935,2935,2925,17
|
|
20240105,125500,436736050,2915,2915,2915,2915,17
|
|
20240105,125400,436686495,2935,2935,2935,2935,16
|
|
20240105,125300,436639535,2915,2915,2915,2915,4580
|
|
20240105,125200,423288835,2915,2915,2915,2910,374
|
|
20240105,125100,422200300,2915,2915,2915,2910,571
|
|
20240105,125000,420536285,2935,2935,2935,2935,0
|
|
20240105,124900,420536285,2935,2920,2935,2915,209
|
|
20240105,124800,419926600,2935,2935,2935,2935,0
|
|
20240105,124700,419926600,2935,2935,2935,2935,343
|
|
20240105,124600,418919895,2935,2935,2935,2935,0
|
|
20240105,124500,418919895,2935,2935,2935,2935,0
|
|
20240105,124400,418919895,2935,2935,2935,2935,877
|
|
20240105,124300,416345900,2935,2920,2935,2920,2240
|
|
20240105,124200,409789305,2920,2920,2920,2915,41
|
|
20240105,124100,409669620,2920,2920,2920,2920,10
|
|
20240105,124000,409640420,2920,2920,2920,2920,5
|
|
20240105,123900,409625820,2910,2920,2920,2910,196
|
|
20240105,123800,409053960,2920,2920,2920,2920,250
|
|
20240105,123700,408323960,2920,2920,2920,2920,1
|
|
20240105,123600,408321040,2910,2910,2910,2910,0
|
|
20240105,123500,408321040,2910,2910,2910,2910,0
|
|
20240105,123400,408321040,2910,2910,2910,2910,0
|
|
20240105,123300,408321040,2910,2910,2910,2910,500
|
|
20240105,123200,406866040,2920,2920,2920,2920,96
|
|
20240105,123100,406585720,2920,2920,2920,2920,2109
|
|
20240105,123000,400427440,2920,2920,2920,2920,0
|
|
20240105,122900,400427440,2920,2920,2920,2920,0
|
|
20240105,122800,400427440,2920,2920,2920,2920,0
|
|
20240105,122700,400427440,2920,2910,2920,2910,256
|
|
20240105,122600,399682470,2920,2920,2920,2920,1
|
|
20240105,122500,399679550,2910,2910,2910,2910,200
|
|
20240105,122400,399097550,2915,2915,2915,2915,37
|
|
20240105,122300,398989695,2905,2905,2905,2905,50
|
|
20240105,122200,398844445,2905,2915,2915,2905,834
|
|
20240105,122100,396413725,2915,2915,2915,2915,0
|
|
20240105,122000,396413725,2915,2905,2915,2905,1310
|
|
20240105,121900,392603075,2915,2915,2915,2915,0
|
|
20240105,121800,392603075,2915,2915,2915,2915,700
|
|
20240105,121700,390562575,2915,2915,2915,2915,0
|
|
20240105,121600,390562575,2915,2915,2915,2915,1
|
|
20240105,121500,390559660,2905,2915,2915,2905,101
|
|
20240105,121400,390266245,2905,2905,2905,2905,0
|
|
20240105,121300,390266245,2905,2905,2905,2905,0
|
|
20240105,121200,390266245,2905,2905,2905,2905,0
|
|
20240105,121100,390266245,2905,2905,2905,2905,844
|
|
20240105,121000,387814425,2900,2905,2905,2900,7
|
|
20240105,120900,387794120,2905,2905,2905,2905,1
|
|
20240105,120800,387791215,2900,2900,2900,2900,0
|
|
20240105,120700,387791215,2900,2905,2905,2900,43
|
|
20240105,120600,387666335,2905,2905,2905,2905,0
|
|
20240105,120500,387666335,2905,2900,2905,2900,2
|
|
20240105,120400,387660530,2900,2900,2900,2900,7
|
|
20240105,120300,387640230,2905,2905,2905,2905,25
|
|
20240105,120200,387567605,2905,2905,2905,2905,0
|
|
20240105,120100,387567605,2905,2905,2905,2905,0
|
|
20240105,120000,387567605,2905,2905,2905,2905,0
|
|
20240105,115900,387567605,2905,2905,2905,2900,201
|
|
20240105,115800,386984695,2900,2905,2905,2900,11
|
|
20240105,115700,386952790,2900,2915,2915,2900,3581
|
|
20240105,115600,376550270,2915,2910,2915,2910,26
|
|
20240105,115500,376474605,2910,2910,2910,2910,429
|
|
20240105,115400,375226215,2910,2910,2910,2910,571
|
|
20240105,115300,373564605,2905,2910,2910,2905,944
|
|
20240105,115200,370818075,2915,2915,2915,2915,1372
|
|
20240105,115100,366818695,2915,2915,2915,2915,0
|
|
20240105,115000,366818695,2915,2915,2915,2915,0
|
|
20240105,114900,366818695,2915,2915,2915,2915,0
|
|
20240105,114800,366818695,2915,2915,2915,2915,0
|
|
20240105,114700,366818695,2915,2915,2915,2915,16
|
|
20240105,114600,366772055,2910,2915,2915,2910,7
|
|
20240105,114500,366751680,2910,2910,2910,2910,1
|
|
20240105,114400,366748770,2915,2915,2915,2915,7
|
|
20240105,114300,366728365,2910,2910,2910,2910,0
|
|
20240105,114200,366728365,2910,2905,2910,2905,437
|
|
20240105,114100,365456795,2910,2905,2910,2905,670
|
|
20240105,114000,363510440,2905,2905,2905,2905,0
|
|
20240105,113900,363510440,2905,2905,2905,2905,0
|
|
20240105,113800,363510440,2905,2905,2905,2905,70
|
|
20240105,113700,363307090,2905,2900,2905,2900,12
|
|
20240105,113600,363272240,2905,2905,2905,2905,2
|
|
20240105,113500,363266430,2905,2905,2905,2900,1017
|
|
20240105,113400,360317045,2905,2905,2905,2905,102
|
|
20240105,113300,360020735,2905,2905,2905,2905,100
|
|
20240105,113200,359730235,2905,2905,2905,2905,50
|
|
20240105,113100,359584985,2905,2905,2905,2905,0
|
|
20240105,113000,359584985,2905,2905,2905,2905,100
|
|
20240105,112900,359294485,2905,2900,2910,2900,509
|
|
20240105,112800,357818310,2900,2900,2900,2900,0
|
|
20240105,112700,357818310,2900,2910,2920,2900,2454
|
|
20240105,112600,350695180,2915,2920,2920,2915,259
|
|
20240105,112500,349940190,2915,2915,2915,2915,842
|
|
20240105,112400,347485760,2915,2915,2915,2915,102
|
|
20240105,112300,347188430,2910,2910,2910,2910,450
|
|
20240105,112200,345878930,2915,2915,2915,2915,25
|
|
20240105,112100,345806055,2915,2915,2915,2915,0
|
|
20240105,112000,345806055,2915,2915,2915,2915,1
|
|
20240105,111900,345803140,2905,2905,2905,2905,100
|
|
20240105,111800,345512640,2905,2910,2910,2905,3
|
|
20240105,111700,345503915,2905,2905,2905,2905,21
|
|
20240105,111600,345442910,2905,2910,2910,2905,489
|
|
20240105,111500,344019925,2920,2920,2920,2920,0
|
|
20240105,111400,344019925,2920,2920,2920,2920,0
|
|
20240105,111300,344019925,2920,2920,2920,2920,1
|
|
20240105,111200,344017005,2910,2910,2910,2910,0
|
|
20240105,111100,344017005,2910,2910,2910,2910,359
|
|
20240105,111000,342972315,2920,2920,2920,2910,832
|
|
20240105,110900,340550780,2920,2910,2920,2910,842
|
|
20240105,110800,338097140,2920,2915,2920,2915,673
|
|
20240105,110700,336134845,2920,2920,2920,2920,1
|
|
20240105,110600,336131925,2915,2915,2915,2915,259
|
|
20240105,110500,335376940,2915,2910,2915,2910,104
|
|
20240105,110400,335073785,2915,2910,2915,2910,301
|
|
20240105,110300,334197870,2920,2920,2920,2920,2
|
|
20240105,110200,334192030,2920,2920,2920,2920,1
|
|
20240105,110100,334189110,2920,2920,2920,2920,0
|
|
20240105,110000,334189110,2920,2920,2920,2920,0
|
|
20240105,105900,334189110,2920,2920,2920,2920,1
|
|
20240105,105800,334186190,2905,2905,2905,2905,245
|
|
20240105,105700,333474465,2920,2920,2920,2920,0
|
|
20240105,105600,333474465,2920,2905,2920,2905,69
|
|
20240105,105500,333274005,2910,2900,2910,2900,250
|
|
20240105,105400,332547005,2920,2920,2920,2905,392
|
|
20240105,105300,331406640,2920,2920,2920,2920,0
|
|
20240105,105200,331406640,2920,2925,2925,2920,127
|
|
20240105,105100,331035665,2925,2905,2925,2905,46
|
|
20240105,105000,330901435,2925,2925,2925,2925,0
|
|
20240105,104900,330901435,2925,2925,2925,2925,205
|
|
20240105,104800,330301810,2925,2940,2940,2915,1085
|
|
20240105,104700,327138835,2925,2925,2925,2925,25
|
|
20240105,104600,327065710,2940,2930,2940,2930,2
|
|
20240105,104500,327059840,2925,2925,2925,2925,409
|
|
20240105,104400,325863515,2925,2925,2925,2925,0
|
|
20240105,104300,325863515,2925,2925,2925,2925,3
|
|
20240105,104200,325854740,2925,2910,2925,2900,1128
|
|
20240105,104100,322577775,2925,2925,2925,2925,0
|
|
20240105,104000,322577775,2925,2920,2925,2905,1002
|
|
20240105,103900,319661745,2920,2920,2920,2920,0
|
|
20240105,103800,319661745,2920,2920,2920,2920,0
|
|
20240105,103700,319661745,2920,2925,2925,2920,66
|
|
20240105,103600,319468750,2940,2940,2940,2940,0
|
|
20240105,103500,319468750,2940,2940,2940,2940,0
|
|
20240105,103400,319468750,2940,2940,2940,2940,13
|
|
20240105,103300,319430530,2940,2940,2940,2940,2
|
|
20240105,103200,319424650,2940,2930,2940,2930,26
|
|
20240105,103100,319348460,2930,2930,2930,2930,1
|
|
20240105,103000,319345530,2940,2940,2940,2940,0
|
|
20240105,102900,319345530,2940,2940,2940,2940,0
|
|
20240105,102800,319345530,2940,2940,2945,2940,159
|
|
20240105,102700,318878065,2935,2925,2935,2925,496
|
|
20240105,102600,317426505,2925,2925,2925,2925,923
|
|
20240105,102500,314726730,2925,2925,2925,2915,764
|
|
20240105,102400,312499030,2915,2915,2925,2915,244
|
|
20240105,102300,311787540,2925,2925,2925,2925,2
|
|
20240105,102200,311781690,2915,2915,2915,2915,500
|
|
20240105,102100,310324190,2920,2920,2920,2920,1000
|
|
20240105,102000,307404190,2930,2935,2935,2930,198
|
|
20240105,101900,306823925,2920,2920,2920,2920,1300
|
|
20240105,101800,303027925,2930,2930,2930,2920,408
|
|
20240105,101700,301833385,2935,2935,2935,2935,0
|
|
20240105,101600,301833385,2935,2935,2935,2935,0
|
|
20240105,101500,301833385,2935,2935,2935,2935,58
|
|
20240105,101400,301663155,2935,2935,2935,2935,16
|
|
20240105,101300,301616195,2935,2920,2935,2920,270
|
|
20240105,101200,300825545,2935,2930,2935,2925,181
|
|
20240105,101100,300294350,2940,2940,2940,2935,18
|
|
20240105,101000,300241435,2935,2925,2950,2925,3720
|
|
20240105,100900,289305540,2915,2910,2915,2910,605
|
|
20240105,100800,287543980,2905,2905,2905,2905,0
|
|
20240105,100700,287543980,2905,2905,2905,2905,599
|
|
20240105,100600,285803885,2905,2905,2905,2905,198
|
|
20240105,100500,285228695,2910,2910,2910,2910,2302
|
|
20240105,100400,278529875,2915,2925,2925,2915,1399
|
|
20240105,100300,274451780,2930,2930,2930,2930,105
|
|
20240105,100200,274144130,2930,2930,2930,2930,130
|
|
20240105,100100,273763230,2930,2930,2930,2930,7
|
|
20240105,100000,273742720,2930,2930,2930,2930,40
|
|
20240105,095900,273625520,2930,2915,2930,2915,1049
|
|
20240105,095800,270562525,2915,2915,2915,2915,1295
|
|
20240105,095700,266787600,2930,2925,2930,2925,1000
|
|
20240105,095600,263858450,2925,2925,2925,2925,520
|
|
20240105,095500,262337450,2925,2925,2925,2925,1
|
|
20240105,095400,262334525,2920,2920,2920,2920,1
|
|
20240105,095300,262331605,2925,2915,2925,2915,501
|
|
20240105,095200,260871180,2925,2915,2925,2910,6418
|
|
20240105,095100,242182665,2930,2930,2930,2930,0
|
|
20240105,095000,242182665,2930,2930,2930,2930,302
|
|
20240105,094900,241297805,2920,2930,2930,2920,552
|
|
20240105,094800,239685865,2935,2925,2935,2920,1076
|
|
20240105,094700,236538690,2935,2930,2935,2930,1921
|
|
20240105,094600,230910155,2935,2930,2935,2925,343
|
|
20240105,094500,229904165,2940,2940,2940,2940,1
|
|
20240105,094400,229901225,2930,2935,2940,2930,568
|
|
20240105,094300,228234225,2935,2940,2950,2935,803
|
|
20240105,094200,225873400,2950,2950,2950,2950,11
|
|
20240105,094100,225840950,2950,2945,2950,2945,23
|
|
20240105,094000,225773210,2945,2925,2945,2925,92
|
|
20240105,093900,225502770,2945,2945,2945,2945,20
|
|
20240105,093800,225443870,2945,2945,2945,2945,1
|
|
20240105,093700,225440925,2950,2950,2950,2950,0
|
|
20240105,093600,225440925,2950,2945,2950,2945,6
|
|
20240105,093500,225423250,2940,2930,2940,2925,1801
|
|
20240105,093400,220136690,2910,2925,2930,2910,155
|
|
20240105,093300,219685065,2925,2925,2925,2925,142
|
|
20240105,093200,219269715,2925,2925,2925,2925,1
|
|
20240105,093100,219266790,2925,2925,2925,2910,351
|
|
20240105,093000,218244615,2925,2920,2935,2910,8020
|
|
20240105,092900,194886895,2930,2930,2930,2930,30
|
|
20240105,092800,194798995,2930,2930,2930,2930,13
|
|
20240105,092700,194760905,2930,2930,2930,2930,144
|
|
20240105,092600,194338985,2935,2935,2935,2935,0
|
|
20240105,092500,194338985,2935,2930,2935,2930,520
|
|
20240105,092400,192812880,2930,2925,2930,2925,14
|
|
20240105,092300,192771910,2925,2910,2925,2910,2773
|
|
20240105,092200,184684910,2910,2910,2910,2910,110
|
|
20240105,092100,184364810,2910,2910,2910,2910,35
|
|
20240105,092000,184262960,2910,2910,2910,2910,1
|
|
20240105,091900,184260050,2910,2900,2910,2850,12241
|
|
20240105,091800,149071285,2900,2910,2910,2895,10980
|
|
20240105,091700,117249080,2915,2920,2920,2905,2139
|
|
20240105,091600,111029260,2930,2930,2930,2930,4
|
|
20240105,091500,111017540,2930,2915,2930,2915,110
|
|
20240105,091400,110695975,2930,2925,2930,2915,2838
|
|
20240105,091300,102407115,2925,2930,2930,2925,103
|
|
20240105,091200,102105810,2930,2925,2930,2920,1921
|
|
20240105,091100,96496230,2935,2930,2935,2925,617
|
|
20240105,091000,94688995,2930,2930,2935,2925,351
|
|
20240105,090900,93660160,2935,2930,2935,2930,2239
|
|
20240105,090800,87096890,2930,2940,2940,2920,8193
|
|
20240105,090700,63101610,2930,2950,2950,2930,1234
|
|
20240105,090600,59472850,2950,2935,2950,2935,7793
|
|
20240105,090500,36599420,2935,2935,2935,2930,1206
|
|
20240105,090400,33062365,2935,2930,2935,2930,1095
|
|
20240105,090300,29852570,2935,2920,2935,2910,1792
|
|
20240105,090200,24597585,2920,2915,2920,2905,293
|
|
20240105,090100,23742685,2915,2915,2915,2915,1949
|
|
20240105,090000,18061350,2915,2995,3000,2900,6101
|