612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190900,481888700,2935,2935,2935,2935,2073
|
|
20240108,190800,481888700,2935,2935,2935,2935,0
|
|
20240108,190700,481888700,2935,2935,2935,2935,0
|
|
20240108,190600,481888700,2935,2935,2935,2935,0
|
|
20240108,190500,481888700,2935,2935,2935,2935,0
|
|
20240108,190400,481888700,2935,2935,2935,2935,0
|
|
20240108,190300,481888700,2935,2935,2935,2935,0
|
|
20240108,190200,481888700,2935,2935,2935,2935,0
|
|
20240108,190100,481888700,2935,2935,2935,2935,0
|
|
20240108,190000,481888700,2935,2935,2935,2935,0
|
|
20240108,185900,481888700,2935,2935,2935,2935,0
|
|
20240108,185800,481888700,2935,2935,2935,2935,0
|
|
20240108,185700,481888700,2935,2935,2935,2935,0
|
|
20240108,185600,481888700,2935,2935,2935,2935,0
|
|
20240108,185500,481888700,2935,2935,2935,2935,0
|
|
20240108,185400,481888700,2935,2935,2935,2935,0
|
|
20240108,185300,481888700,2935,2935,2935,2935,0
|
|
20240108,185200,481888700,2935,2935,2935,2935,0
|
|
20240108,185100,481888700,2935,2935,2935,2935,0
|
|
20240108,185000,481888700,2935,2935,2935,2935,0
|
|
20240108,184900,481888700,2935,2935,2935,2935,0
|
|
20240108,184800,481888700,2935,2935,2935,2935,0
|
|
20240108,184700,481888700,2935,2935,2935,2935,0
|
|
20240108,184600,481888700,2935,2935,2935,2935,0
|
|
20240108,184500,481888700,2935,2935,2935,2935,0
|
|
20240108,184400,481888700,2935,2935,2935,2935,0
|
|
20240108,184300,481888700,2935,2935,2935,2935,0
|
|
20240108,184200,481888700,2935,2935,2935,2935,0
|
|
20240108,184100,481888700,2935,2935,2935,2935,0
|
|
20240108,184000,481888700,2935,2935,2935,2935,0
|
|
20240108,183900,481888700,2935,2935,2935,2935,2073
|
|
20240108,183800,481888700,2935,2935,2935,2935,0
|
|
20240108,183700,481888700,2935,2935,2935,2935,0
|
|
20240108,183600,481888700,2935,2935,2935,2935,0
|
|
20240108,183500,481888700,2935,2935,2935,2935,0
|
|
20240108,183400,481888700,2935,2935,2935,2935,0
|
|
20240108,183300,481888700,2935,2935,2935,2935,0
|
|
20240108,183200,481888700,2935,2935,2935,2935,0
|
|
20240108,183100,481888700,2935,2935,2935,2935,0
|
|
20240108,183000,481888700,2935,2935,2935,2935,0
|
|
20240108,182900,481888700,2935,2935,2935,2935,0
|
|
20240108,182800,481888700,2935,2935,2935,2935,0
|
|
20240108,182700,481888700,2935,2935,2935,2935,0
|
|
20240108,182600,481888700,2935,2935,2935,2935,0
|
|
20240108,182500,481888700,2935,2935,2935,2935,0
|
|
20240108,182400,481888700,2935,2935,2935,2935,0
|
|
20240108,182300,481888700,2935,2935,2935,2935,0
|
|
20240108,182200,481888700,2935,2935,2935,2935,0
|
|
20240108,182100,481888700,2935,2935,2935,2935,0
|
|
20240108,182000,481888700,2935,2935,2935,2935,0
|
|
20240108,181900,481888700,2935,2935,2935,2935,0
|
|
20240108,181800,481888700,2935,2935,2935,2935,0
|
|
20240108,181700,481888700,2935,2935,2935,2935,0
|
|
20240108,181600,481888700,2935,2935,2935,2935,0
|
|
20240108,181500,481888700,2935,2935,2935,2935,0
|
|
20240108,181400,481888700,2935,2935,2935,2935,0
|
|
20240108,181300,481888700,2935,2935,2935,2935,0
|
|
20240108,181200,481888700,2935,2935,2935,2935,0
|
|
20240108,181100,481888700,2935,2935,2935,2935,0
|
|
20240108,181000,481888700,2935,2935,2935,2935,0
|
|
20240108,180900,481888700,2935,2935,2935,2935,2073
|
|
20240108,180800,481888700,2935,2935,2935,2935,0
|
|
20240108,180700,481888700,2935,2935,2935,2935,0
|
|
20240108,180600,481888700,2935,2935,2935,2935,0
|
|
20240108,180500,481888700,2935,2935,2935,2935,0
|
|
20240108,180400,481888700,2935,2935,2935,2935,0
|
|
20240108,180300,481888700,2935,2935,2935,2935,0
|
|
20240108,180200,481888700,2935,2935,2935,2935,0
|
|
20240108,180100,481888700,2935,2935,2935,2935,0
|
|
20240108,180000,481888700,2935,2935,2935,2935,0
|
|
20240108,175900,481888700,2935,2935,2935,2935,0
|
|
20240108,175800,481888700,2935,2935,2935,2935,0
|
|
20240108,175700,481888700,2935,2935,2935,2935,0
|
|
20240108,175600,481888700,2935,2935,2935,2935,0
|
|
20240108,175500,481888700,2935,2935,2935,2935,0
|
|
20240108,175400,481888700,2935,2935,2935,2935,0
|
|
20240108,175300,481888700,2935,2935,2935,2935,0
|
|
20240108,175200,481888700,2935,2935,2935,2935,0
|
|
20240108,175100,481888700,2935,2935,2935,2935,0
|
|
20240108,175000,481888700,2935,2935,2935,2935,0
|
|
20240108,174900,481888700,2935,2935,2935,2935,0
|
|
20240108,174800,481888700,2935,2935,2935,2935,0
|
|
20240108,174700,481888700,2935,2935,2935,2935,0
|
|
20240108,174600,481888700,2935,2935,2935,2935,0
|
|
20240108,174500,481888700,2935,2935,2935,2935,0
|
|
20240108,174400,481888700,2935,2935,2935,2935,0
|
|
20240108,174300,481888700,2935,2935,2935,2935,0
|
|
20240108,174200,481888700,2935,2935,2935,2935,0
|
|
20240108,174100,481888700,2935,2935,2935,2935,0
|
|
20240108,174000,481888700,2935,2935,2935,2935,0
|
|
20240108,173900,481888700,2935,2935,2935,2935,2073
|
|
20240108,173800,481888700,2935,2935,2935,2935,0
|
|
20240108,173700,481888700,2935,2935,2935,2935,0
|
|
20240108,173600,481888700,2935,2935,2935,2935,0
|
|
20240108,173500,481888700,2935,2935,2935,2935,0
|
|
20240108,173400,481888700,2935,2935,2935,2935,0
|
|
20240108,173300,481888700,2935,2935,2935,2935,0
|
|
20240108,173200,481888700,2935,2935,2935,2935,0
|
|
20240108,173100,481888700,2935,2935,2935,2935,0
|
|
20240108,173000,481888700,2935,2935,2935,2935,0
|
|
20240108,172900,481888700,2935,2935,2935,2935,0
|
|
20240108,172800,481888700,2935,2935,2935,2935,0
|
|
20240108,172700,481888700,2935,2935,2935,2935,0
|
|
20240108,172600,481888700,2935,2935,2935,2935,0
|
|
20240108,172500,481888700,2935,2935,2935,2935,0
|
|
20240108,172400,481888700,2935,2935,2935,2935,0
|
|
20240108,172300,481888700,2935,2935,2935,2935,0
|
|
20240108,172200,481888700,2935,2935,2935,2935,0
|
|
20240108,172100,481888700,2935,2935,2935,2935,0
|
|
20240108,172000,481888700,2935,2935,2935,2935,0
|
|
20240108,171900,481888700,2935,2935,2935,2935,0
|
|
20240108,171800,481888700,2935,2935,2935,2935,0
|
|
20240108,171700,481888700,2935,2935,2935,2935,0
|
|
20240108,171600,481888700,2935,2935,2935,2935,0
|
|
20240108,171500,481888700,2935,2935,2935,2935,0
|
|
20240108,171400,481888700,2935,2935,2935,2935,0
|
|
20240108,171300,481888700,2935,2935,2935,2935,0
|
|
20240108,171200,481888700,2935,2935,2935,2935,0
|
|
20240108,171100,481888700,2935,2935,2935,2935,0
|
|
20240108,171000,481888700,2935,2935,2935,2935,0
|
|
20240108,170900,481888700,2935,2935,2935,2935,2073
|
|
20240108,170800,481888700,2935,2935,2935,2935,0
|
|
20240108,170700,481888700,2935,2935,2935,2935,0
|
|
20240108,170600,481888700,2935,2935,2935,2935,0
|
|
20240108,170500,481888700,2935,2935,2935,2935,0
|
|
20240108,170400,481888700,2935,2935,2935,2935,0
|
|
20240108,170300,481888700,2935,2935,2935,2935,0
|
|
20240108,170200,481888700,2935,2935,2935,2935,0
|
|
20240108,170100,481888700,2935,2935,2935,2935,0
|
|
20240108,170000,481888700,2935,2935,2935,2935,0
|
|
20240108,165900,481888700,2935,2935,2935,2935,0
|
|
20240108,165800,481888700,2935,2935,2935,2935,0
|
|
20240108,165700,481888700,2935,2935,2935,2935,0
|
|
20240108,165600,481888700,2935,2935,2935,2935,0
|
|
20240108,165500,481888700,2935,2935,2935,2935,0
|
|
20240108,165400,481888700,2935,2935,2935,2935,0
|
|
20240108,165300,481888700,2935,2935,2935,2935,0
|
|
20240108,165200,481888700,2935,2935,2935,2935,0
|
|
20240108,165100,481888700,2935,2935,2935,2935,0
|
|
20240108,165000,481888700,2935,2935,2935,2935,0
|
|
20240108,164900,481888700,2935,2935,2935,2935,0
|
|
20240108,164800,481888700,2935,2935,2935,2935,0
|
|
20240108,164700,481888700,2935,2935,2935,2935,0
|
|
20240108,164600,481888700,2935,2935,2935,2935,0
|
|
20240108,164500,481888700,2935,2935,2935,2935,0
|
|
20240108,164400,481888700,2935,2935,2935,2935,0
|
|
20240108,164300,481888700,2935,2935,2935,2935,0
|
|
20240108,164200,481888700,2935,2935,2935,2935,0
|
|
20240108,164100,481888700,2935,2935,2935,2935,0
|
|
20240108,164000,481888700,2935,2935,2935,2935,0
|
|
20240108,163900,481888700,2935,2935,2935,2935,2073
|
|
20240108,163800,481888700,2935,2935,2935,2935,0
|
|
20240108,163700,481888700,2935,2935,2935,2935,0
|
|
20240108,163600,481888700,2935,2935,2935,2935,0
|
|
20240108,163500,481888700,2935,2935,2935,2935,0
|
|
20240108,163400,481888700,2935,2935,2935,2935,0
|
|
20240108,163300,481888700,2935,2935,2935,2935,0
|
|
20240108,163200,481888700,2935,2935,2935,2935,0
|
|
20240108,163100,481888700,2935,2935,2935,2935,0
|
|
20240108,163000,481888700,2935,2935,2935,2935,0
|
|
20240108,162900,481888700,2935,2935,2935,2935,0
|
|
20240108,162800,481888700,2935,2935,2935,2935,0
|
|
20240108,162700,481888700,2935,2935,2935,2935,0
|
|
20240108,162600,481888700,2935,2935,2935,2935,0
|
|
20240108,162500,481888700,2935,2935,2935,2935,0
|
|
20240108,162400,481888700,2935,2935,2935,2935,0
|
|
20240108,162300,481888700,2935,2935,2935,2935,0
|
|
20240108,162200,481888700,2935,2935,2935,2935,0
|
|
20240108,162100,481888700,2935,2935,2935,2935,0
|
|
20240108,162000,481888700,2935,2935,2935,2935,0
|
|
20240108,161900,481888700,2935,2935,2935,2935,0
|
|
20240108,161800,481888700,2935,2935,2935,2935,0
|
|
20240108,161700,481888700,2935,2935,2935,2935,0
|
|
20240108,161600,481888700,2935,2935,2935,2935,0
|
|
20240108,161500,481888700,2935,2935,2935,2935,0
|
|
20240108,161400,481888700,2935,2935,2935,2935,0
|
|
20240108,161300,481888700,2935,2935,2935,2935,0
|
|
20240108,161200,481888700,2935,2935,2935,2935,0
|
|
20240108,161100,481888700,2935,2935,2935,2935,0
|
|
20240108,161000,481888700,2935,2935,2935,2935,0
|
|
20240108,160900,481888700,2935,2935,2935,2935,2073
|
|
20240108,160800,481888700,2935,2935,2935,2935,0
|
|
20240108,160700,481888700,2935,2935,2935,2935,0
|
|
20240108,160600,481888700,2935,2935,2935,2935,0
|
|
20240108,160500,481888700,2935,2935,2935,2935,0
|
|
20240108,160400,481888700,2935,2935,2935,2935,0
|
|
20240108,160300,481888700,2935,2935,2935,2935,0
|
|
20240108,160200,481888700,2935,2935,2935,2935,0
|
|
20240108,160100,481888700,2935,2935,2935,2935,0
|
|
20240108,160000,481888700,2935,2935,2935,2935,0
|
|
20240108,155900,481888700,2935,2935,2935,2935,0
|
|
20240108,155800,481888700,2935,2935,2935,2935,0
|
|
20240108,155700,481888700,2935,2935,2935,2935,0
|
|
20240108,155600,481888700,2935,2935,2935,2935,0
|
|
20240108,155500,481888700,2935,2935,2935,2935,0
|
|
20240108,155400,481888700,2935,2935,2935,2935,0
|
|
20240108,155300,481888700,2935,2935,2935,2935,0
|
|
20240108,155200,481888700,2935,2935,2935,2935,0
|
|
20240108,155100,481888700,2935,2935,2935,2935,0
|
|
20240108,155000,481888700,2935,2935,2935,2935,0
|
|
20240108,154900,481888700,2935,2935,2935,2935,0
|
|
20240108,154800,481888700,2935,2935,2935,2935,0
|
|
20240108,154700,481888700,2935,2935,2935,2935,0
|
|
20240108,154600,481888700,2935,2935,2935,2935,0
|
|
20240108,154500,481888700,2935,2935,2935,2935,0
|
|
20240108,154400,481888700,2935,2935,2935,2935,0
|
|
20240108,154300,481888700,2935,2935,2935,2935,0
|
|
20240108,154200,481888700,2935,2935,2935,2935,0
|
|
20240108,154100,481888700,2935,2935,2935,2935,0
|
|
20240108,154000,481888700,2935,2935,2935,2935,0
|
|
20240108,153900,481888700,2935,2935,2935,2935,2073
|
|
20240108,153800,481888700,2935,2935,2935,2935,0
|
|
20240108,153700,481888700,2935,2935,2935,2935,0
|
|
20240108,153600,481888700,2935,2935,2935,2935,0
|
|
20240108,153500,481888700,2935,2935,2935,2935,0
|
|
20240108,153400,481888700,2935,2935,2935,2935,0
|
|
20240108,153300,481888700,2935,2935,2935,2935,0
|
|
20240108,153200,481888700,2935,2935,2935,2935,0
|
|
20240108,153100,481888700,2935,2935,2935,2935,0
|
|
20240108,153000,481888700,2935,2935,2935,2935,2073
|
|
20240108,152900,475804445,2945,2945,2945,2945,0
|
|
20240108,152800,475804445,2945,2945,2945,2945,0
|
|
20240108,152700,475804445,2945,2945,2945,2945,0
|
|
20240108,152600,475804445,2945,2945,2945,2945,0
|
|
20240108,152500,475804445,2945,2945,2945,2945,0
|
|
20240108,152400,475804445,2945,2945,2945,2945,0
|
|
20240108,152300,475804445,2945,2945,2945,2945,0
|
|
20240108,152200,475804445,2945,2945,2945,2945,0
|
|
20240108,152100,475804445,2945,2945,2945,2945,0
|
|
20240108,152000,475804445,2945,2945,2945,2945,0
|
|
20240108,151900,475804445,2945,2945,2945,2945,310
|
|
20240108,151800,474891495,2955,2955,2955,2955,0
|
|
20240108,151700,474891495,2955,2950,2955,2950,54
|
|
20240108,151600,474732180,2945,2945,2945,2945,254
|
|
20240108,151500,473984150,2945,2945,2945,2945,1
|
|
20240108,151400,473981205,2945,2940,2945,2935,1208
|
|
20240108,151300,470430680,2945,2945,2945,2945,0
|
|
20240108,151200,470430680,2945,2945,2945,2945,16
|
|
20240108,151100,470383560,2950,2945,2950,2945,161
|
|
20240108,151000,469909405,2955,2955,2955,2955,0
|
|
20240108,150900,469909405,2955,2955,2955,2955,101
|
|
20240108,150800,469610950,2945,2945,2945,2945,341
|
|
20240108,150700,468606705,2955,2955,2955,2955,0
|
|
20240108,150600,468606705,2955,2955,2955,2955,0
|
|
20240108,150500,468606705,2955,2955,2955,2955,17
|
|
20240108,150400,468556470,2940,2940,2940,2940,26
|
|
20240108,150300,468480030,2960,2960,2960,2960,0
|
|
20240108,150200,468480030,2960,2960,2960,2960,0
|
|
20240108,150100,468480030,2960,2960,2960,2960,0
|
|
20240108,150000,468480030,2960,2960,2960,2960,0
|
|
20240108,145900,468480030,2960,2960,2960,2960,6
|
|
20240108,145800,468462270,2960,2960,2960,2960,0
|
|
20240108,145700,468462270,2960,2960,2960,2960,0
|
|
20240108,145600,468462270,2960,2960,2960,2950,8
|
|
20240108,145500,468438640,2960,2960,2960,2960,0
|
|
20240108,145400,468438640,2960,2960,2960,2960,1
|
|
20240108,145300,468435680,2940,2960,2960,2940,71
|
|
20240108,145200,468226920,2940,2940,2940,2940,140
|
|
20240108,145100,467815320,2960,2960,2960,2960,0
|
|
20240108,145000,467815320,2960,2960,2960,2960,1
|
|
20240108,144900,467812360,2940,2940,2940,2940,0
|
|
20240108,144800,467812360,2940,2940,2940,2940,24
|
|
20240108,144700,467741800,2960,2960,2960,2960,1
|
|
20240108,144600,467738840,2960,2960,2960,2960,1
|
|
20240108,144500,467735880,2940,2960,2960,2940,37
|
|
20240108,144400,467626700,2960,2960,2960,2960,0
|
|
20240108,144300,467626700,2960,2960,2960,2960,0
|
|
20240108,144200,467626700,2960,2960,2960,2960,0
|
|
20240108,144100,467626700,2960,2960,2960,2960,0
|
|
20240108,144000,467626700,2960,2960,2960,2960,0
|
|
20240108,143900,467626700,2960,2960,2960,2960,420
|
|
20240108,143800,466383500,2960,2960,2960,2960,1
|
|
20240108,143700,466380540,2940,2940,2940,2940,1795
|
|
20240108,143600,461103240,2940,2960,2960,2940,533
|
|
20240108,143500,459536200,2950,2945,2950,2940,2107
|
|
20240108,143400,453341070,2945,2950,2950,2945,2951
|
|
20240108,143300,444644950,2950,2950,2950,2950,156
|
|
20240108,143200,444184750,2950,2950,2950,2950,0
|
|
20240108,143100,444184750,2950,2975,2975,2950,26
|
|
20240108,143000,444108025,2950,2950,2980,2950,338
|
|
20240108,142900,443109305,2945,2945,2945,2945,110
|
|
20240108,142800,442785355,2950,2950,2950,2950,1736
|
|
20240108,142700,437664155,2950,2950,2950,2950,301
|
|
20240108,142600,436776205,2945,2945,2945,2945,80
|
|
20240108,142500,436540605,2945,2950,2950,2945,49
|
|
20240108,142400,436396295,2945,2935,2945,2935,1536
|
|
20240108,142300,431884695,2935,2930,2935,2930,2
|
|
20240108,142200,431878830,2930,2935,2935,2930,903
|
|
20240108,142100,429233025,2935,2935,2935,2935,0
|
|
20240108,142000,429233025,2935,2935,2935,2935,0
|
|
20240108,141900,429233025,2935,2935,2935,2930,2501
|
|
20240108,141800,421901305,2935,2940,2940,2935,1010
|
|
20240108,141700,418936905,2945,2945,2945,2945,7
|
|
20240108,141600,418916290,2945,2945,2945,2945,0
|
|
20240108,141500,418916290,2945,2945,2945,2945,2
|
|
20240108,141400,418910400,2935,2935,2935,2935,17
|
|
20240108,141300,418860505,2945,2945,2945,2945,50
|
|
20240108,141200,418713255,2945,2945,2945,2945,0
|
|
20240108,141100,418713255,2945,2945,2945,2945,1
|
|
20240108,141000,418710310,2930,2930,2930,2930,0
|
|
20240108,140900,418710310,2930,2930,2930,2930,0
|
|
20240108,140800,418710310,2930,2930,2930,2930,300
|
|
20240108,140700,417831310,2930,2930,2930,2930,901
|
|
20240108,140600,415191380,2925,2925,2925,2925,0
|
|
20240108,140500,415191380,2925,2930,2930,2925,132
|
|
20240108,140400,414805220,2920,2920,2920,2920,500
|
|
20240108,140300,413345220,2925,2925,2925,2925,1000
|
|
20240108,140200,410420220,2925,2925,2925,2925,0
|
|
20240108,140100,410420220,2925,2925,2925,2925,700
|
|
20240108,140000,408372720,2925,2925,2925,2925,500
|
|
20240108,135900,406910220,2925,2925,2925,2925,0
|
|
20240108,135800,406910220,2925,2925,2925,2925,0
|
|
20240108,135700,406910220,2925,2925,2925,2925,900
|
|
20240108,135600,404277720,2930,2930,2930,2930,0
|
|
20240108,135500,404277720,2930,2930,2930,2930,0
|
|
20240108,135400,404277720,2930,2925,2930,2925,47
|
|
20240108,135300,404140210,2925,2925,2925,2925,1970
|
|
20240108,135200,398377960,2925,2920,2925,2920,17
|
|
20240108,135100,398328315,2925,2925,2925,2925,0
|
|
20240108,135000,398328315,2925,2925,2925,2925,6321
|
|
20240108,134900,379839390,2925,2925,2925,2925,0
|
|
20240108,134800,379839390,2925,2925,2925,2925,335
|
|
20240108,134700,378859515,2925,2925,2925,2925,950
|
|
20240108,134600,376080765,2930,2925,2930,2925,2592
|
|
20240108,134500,368499160,2925,2930,2930,2925,1020
|
|
20240108,134400,365515560,2930,2930,2930,2930,123
|
|
20240108,134300,365155170,2930,2930,2930,2930,10
|
|
20240108,134200,365125870,2930,2925,2930,2925,33
|
|
20240108,134100,365029340,2925,2925,2925,2925,161
|
|
20240108,134000,364558415,2930,2930,2930,2930,0
|
|
20240108,133900,364558415,2930,2930,2930,2930,1
|
|
20240108,133800,364555485,2930,2930,2930,2930,0
|
|
20240108,133700,364555485,2930,2930,2930,2930,0
|
|
20240108,133600,364555485,2930,2930,2930,2930,223
|
|
20240108,133500,363902095,2930,2930,2930,2930,0
|
|
20240108,133400,363902095,2930,2930,2930,2930,600
|
|
20240108,133300,362144095,2930,2930,2930,2930,5
|
|
20240108,133200,362129445,2930,2930,2930,2930,12
|
|
20240108,133100,362094285,2930,2925,2930,2925,26
|
|
20240108,133000,362018230,2925,2925,2925,2925,0
|
|
20240108,132900,362018230,2925,2930,2930,2925,19
|
|
20240108,132800,361962650,2925,2925,2925,2925,0
|
|
20240108,132700,361962650,2925,2930,2930,2925,6
|
|
20240108,132600,361945095,2925,2925,2925,2925,0
|
|
20240108,132500,361945095,2925,2925,2925,2925,0
|
|
20240108,132400,361945095,2925,2925,2925,2925,2000
|
|
20240108,132300,356095095,2930,2930,2930,2930,0
|
|
20240108,132200,356095095,2930,2930,2930,2930,20
|
|
20240108,132100,356036495,2930,2930,2930,2930,120
|
|
20240108,132000,355684895,2930,2930,2930,2930,120
|
|
20240108,131900,355333295,2930,2930,2930,2930,1
|
|
20240108,131800,355330365,2930,2930,2930,2930,0
|
|
20240108,131700,355330365,2930,2930,2930,2930,0
|
|
20240108,131600,355330365,2930,2930,2930,2930,50
|
|
20240108,131500,355183865,2930,2930,2930,2930,20
|
|
20240108,131400,355125265,2930,2930,2930,2925,890
|
|
20240108,131300,352517800,2945,2945,2945,2945,1
|
|
20240108,131200,352514855,2930,2935,2935,2930,3035
|
|
20240108,131100,343622130,2930,2930,2930,2930,1116
|
|
20240108,131000,340352250,2930,2935,2935,2930,362
|
|
20240108,130900,339290665,2935,2935,2935,2935,2500
|
|
20240108,130800,331953165,2945,2945,2945,2945,15
|
|
20240108,130700,331908990,2950,2950,2950,2950,0
|
|
20240108,130600,331908990,2950,2950,2950,2950,0
|
|
20240108,130500,331908990,2950,2950,2950,2950,78
|
|
20240108,130400,331678890,2950,2950,2950,2950,0
|
|
20240108,130300,331678890,2950,2950,2950,2950,0
|
|
20240108,130200,331678890,2950,2945,2950,2945,159
|
|
20240108,130100,331210585,2935,2935,2935,2935,0
|
|
20240108,130000,331210585,2935,2935,2935,2935,50
|
|
20240108,125900,331063835,2935,2940,2940,2935,95
|
|
20240108,125800,330784960,2940,2940,2940,2940,0
|
|
20240108,125700,330784960,2940,2940,2940,2940,0
|
|
20240108,125600,330784960,2940,2940,2940,2940,760
|
|
20240108,125500,328550560,2945,2945,2945,2945,0
|
|
20240108,125400,328550560,2945,2945,2945,2945,10
|
|
20240108,125300,328521110,2950,2950,2950,2950,0
|
|
20240108,125200,328521110,2950,2950,2950,2950,0
|
|
20240108,125100,328521110,2950,2950,2950,2950,16
|
|
20240108,125000,328473910,2940,2940,2940,2940,680
|
|
20240108,124900,326474710,2940,2940,2940,2940,0
|
|
20240108,124800,326474710,2940,2940,2940,2940,18
|
|
20240108,124700,326421790,2945,2945,2945,2945,0
|
|
20240108,124600,326421790,2945,2945,2945,2945,0
|
|
20240108,124500,326421790,2945,2945,2945,2945,5
|
|
20240108,124400,326407065,2940,2945,2945,2940,658
|
|
20240108,124300,324472540,2940,2940,2940,2940,250
|
|
20240108,124200,323737540,2940,2940,2940,2940,601
|
|
20240108,124100,321970600,2940,2940,2940,2940,1000
|
|
20240108,124000,319030600,2945,2945,2945,2945,310
|
|
20240108,123900,318117650,2945,2945,2945,2945,500
|
|
20240108,123800,316645150,2950,2950,2950,2950,0
|
|
20240108,123700,316645150,2950,2950,2950,2950,39
|
|
20240108,123600,316530100,2950,2950,2950,2950,233
|
|
20240108,123500,315842750,2950,2950,2950,2950,500
|
|
20240108,123400,314367750,2955,2955,2955,2955,0
|
|
20240108,123300,314367750,2955,2955,2955,2955,0
|
|
20240108,123200,314367750,2955,2955,2955,2955,0
|
|
20240108,123100,314367750,2955,2955,2955,2955,0
|
|
20240108,123000,314367750,2955,2955,2955,2955,0
|
|
20240108,122900,314367750,2955,2955,2955,2955,0
|
|
20240108,122800,314367750,2955,2955,2955,2955,0
|
|
20240108,122700,314367750,2955,2955,2955,2955,3
|
|
20240108,122600,314358885,2955,2955,2955,2955,0
|
|
20240108,122500,314358885,2955,2955,2955,2955,0
|
|
20240108,122400,314358885,2955,2955,2955,2955,1
|
|
20240108,122300,314355930,2950,2950,2950,2950,146
|
|
20240108,122200,313925230,2950,2950,2950,2950,0
|
|
20240108,122100,313925230,2950,2950,2950,2950,0
|
|
20240108,122000,313925230,2950,2950,2950,2950,0
|
|
20240108,121900,313925230,2950,2950,2950,2950,0
|
|
20240108,121800,313925230,2950,2950,2950,2950,7
|
|
20240108,121700,313904580,2940,2940,2940,2940,0
|
|
20240108,121600,313904580,2940,2940,2940,2940,0
|
|
20240108,121500,313904580,2940,2940,2940,2940,0
|
|
20240108,121400,313904580,2940,2950,2950,2940,1021
|
|
20240108,121300,310898430,2950,2945,2950,2945,41
|
|
20240108,121200,310777680,2950,2950,2950,2950,0
|
|
20240108,121100,310777680,2950,2950,2950,2950,4
|
|
20240108,121000,310765880,2950,2950,2950,2950,0
|
|
20240108,120900,310765880,2950,2950,2950,2950,0
|
|
20240108,120800,310765880,2950,2945,2950,2945,1457
|
|
20240108,120700,306475005,2945,2945,2945,2945,1013
|
|
20240108,120600,303491720,2950,2950,2950,2950,1
|
|
20240108,120500,303488770,2945,2945,2945,2945,0
|
|
20240108,120400,303488770,2945,2945,2945,2945,0
|
|
20240108,120300,303488770,2945,2945,2945,2945,11
|
|
20240108,120200,303456375,2945,2945,2945,2940,156
|
|
20240108,120100,302997235,2950,2945,2950,2945,502
|
|
20240108,120000,301518835,2945,2945,2945,2945,0
|
|
20240108,115900,301518835,2945,2945,2945,2945,0
|
|
20240108,115800,301518835,2945,2945,2945,2945,463
|
|
20240108,115700,300155300,2945,2945,2945,2945,0
|
|
20240108,115600,300155300,2945,2945,2945,2945,0
|
|
20240108,115500,300155300,2945,2945,2945,2945,0
|
|
20240108,115400,300155300,2945,2945,2945,2945,0
|
|
20240108,115300,300155300,2945,2945,2945,2945,0
|
|
20240108,115200,300155300,2945,2945,2945,2945,0
|
|
20240108,115100,300155300,2945,2945,2945,2945,0
|
|
20240108,115000,300155300,2945,2945,2945,2945,10
|
|
20240108,114900,300125850,2950,2950,2950,2950,1
|
|
20240108,114800,300122900,2935,2950,2950,2935,1018
|
|
20240108,114700,297134370,2940,2955,2960,2940,468
|
|
20240108,114600,295751725,2955,2955,2955,2955,700
|
|
20240108,114500,293683225,2960,2960,2960,2960,0
|
|
20240108,114400,293683225,2960,2940,2960,2940,33
|
|
20240108,114300,293585885,2960,2960,2960,2960,16
|
|
20240108,114200,293538525,2940,2960,2960,2940,67
|
|
20240108,114100,293340885,2940,2960,2960,2940,33
|
|
20240108,114000,293243545,2940,2960,2960,2940,33
|
|
20240108,113900,293146205,2940,2965,2970,2940,1580
|
|
20240108,113800,288499840,2940,2950,2950,2940,51
|
|
20240108,113700,288349600,2985,2985,2985,2985,0
|
|
20240108,113600,288349600,2985,2940,2995,2940,5502
|
|
20240108,113500,271990995,2940,2940,2940,2940,1
|
|
20240108,113400,271988055,2940,2940,2940,2940,0
|
|
20240108,113300,271988055,2940,2940,2940,2940,0
|
|
20240108,113200,271988055,2940,2940,2940,2940,0
|
|
20240108,113100,271988055,2940,2940,2940,2940,1
|
|
20240108,113000,271985115,2930,2930,2930,2930,0
|
|
20240108,112900,271985115,2930,2935,2935,2930,2000
|
|
20240108,112800,266124515,2940,2940,2940,2935,181
|
|
20240108,112700,265592875,2935,2935,2935,2935,1501
|
|
20240108,112600,261187440,2940,2940,2940,2940,1
|
|
20240108,112500,261184500,2935,2935,2935,2935,19
|
|
20240108,112400,261128735,2935,2935,2935,2935,0
|
|
20240108,112300,261128735,2935,2935,2935,2935,398
|
|
20240108,112200,259960605,2940,2940,2940,2940,0
|
|
20240108,112100,259960605,2940,2940,2940,2940,11
|
|
20240108,112000,259928265,2935,2940,2940,2935,55
|
|
20240108,111900,259766620,2940,2940,2940,2940,0
|
|
20240108,111800,259766620,2940,2940,2940,2940,1
|
|
20240108,111700,259763680,2940,2940,2940,2940,106
|
|
20240108,111600,259452040,2945,2945,2945,2945,0
|
|
20240108,111500,259452040,2945,2945,2945,2945,0
|
|
20240108,111400,259452040,2945,2945,2945,2945,1
|
|
20240108,111300,259449095,2940,2940,2945,2940,1285
|
|
20240108,111200,255670300,2945,2945,2945,2945,1
|
|
20240108,111100,255667355,2940,2945,2945,2940,101
|
|
20240108,111000,255370165,2945,2945,2945,2945,76
|
|
20240108,110900,255146345,2945,2945,2945,2945,133
|
|
20240108,110800,254754660,2950,2950,2950,2950,0
|
|
20240108,110700,254754660,2950,2950,2950,2950,1
|
|
20240108,110600,254751710,2950,2950,2950,2950,75
|
|
20240108,110500,254530460,2955,2950,2955,2950,70
|
|
20240108,110400,254323955,2950,2950,2950,2950,0
|
|
20240108,110300,254323955,2950,2955,2955,2950,25
|
|
20240108,110200,254250195,2955,2955,2955,2955,0
|
|
20240108,110100,254250195,2955,2955,2955,2955,0
|
|
20240108,110000,254250195,2955,2955,2955,2955,3
|
|
20240108,105900,254241330,2955,2955,2955,2955,100
|
|
20240108,105800,253945830,2955,2955,2955,2955,0
|
|
20240108,105700,253945830,2955,2955,2955,2955,338
|
|
20240108,105600,252947040,2955,2955,2955,2955,234
|
|
20240108,105500,252255570,2955,2955,2955,2955,1
|
|
20240108,105400,252252615,2945,2945,2945,2945,28
|
|
20240108,105300,252170155,2955,2955,2955,2955,0
|
|
20240108,105200,252170155,2955,2955,2955,2955,0
|
|
20240108,105100,252170155,2955,2955,2955,2955,16
|
|
20240108,105000,252122875,2940,2955,2955,2940,28
|
|
20240108,104900,252040390,2945,2945,2945,2945,508
|
|
20240108,104800,250544330,2945,2945,2945,2940,219
|
|
20240108,104700,249900375,2940,2940,2940,2940,329
|
|
20240108,104600,248933115,2940,2940,2940,2940,0
|
|
20240108,104500,248933115,2940,2945,2945,2940,4320
|
|
20240108,104400,236232065,2945,2945,2945,2945,10
|
|
20240108,104300,236202615,2945,2945,2945,2945,0
|
|
20240108,104200,236202615,2945,2945,2945,2945,80
|
|
20240108,104100,235967015,2945,2945,2945,2945,35
|
|
20240108,104000,235863940,2945,2950,2950,2945,1958
|
|
20240108,103900,230097605,2955,2955,2955,2955,5
|
|
20240108,103800,230082830,2950,2950,2950,2950,38
|
|
20240108,103700,229970730,2950,2950,2950,2950,502
|
|
20240108,103600,228489830,2955,2955,2955,2955,2
|
|
20240108,103500,228483920,2955,2955,2955,2955,106
|
|
20240108,103400,228170690,2955,2955,2955,2955,21
|
|
20240108,103300,228108635,2955,2955,2955,2955,0
|
|
20240108,103200,228108635,2955,2950,2955,2950,21
|
|
20240108,103100,228046660,2950,2950,2950,2950,10
|
|
20240108,103000,228017160,2950,2950,2950,2950,1052
|
|
20240108,102900,224913760,2950,2950,2950,2950,20
|
|
20240108,102800,224854760,2950,2950,2950,2950,62
|
|
20240108,102700,224671860,2950,2950,2950,2950,1
|
|
20240108,102600,224668910,2950,2950,2950,2950,47
|
|
20240108,102500,224530260,2955,2955,2955,2955,55
|
|
20240108,102400,224367735,2955,2955,2955,2955,50
|
|
20240108,102300,224219985,2955,2945,2955,2945,2200
|
|
20240108,102200,217733985,2960,2960,2960,2960,30
|
|
20240108,102100,217645185,2960,2945,2960,2945,20
|
|
20240108,102000,217586255,2960,2960,2960,2960,1
|
|
20240108,101900,217583295,2965,2960,2965,2950,3383
|
|
20240108,101800,207602820,2965,2960,2965,2960,2
|
|
20240108,101700,207596895,2965,2965,2965,2960,289
|
|
20240108,101600,206740030,2970,2970,2970,2970,1
|
|
20240108,101500,206737060,2965,2965,2965,2965,0
|
|
20240108,101400,206737060,2965,2965,2965,2965,103
|
|
20240108,101300,206431665,2965,2970,2970,2965,56
|
|
20240108,101200,206265475,2975,2975,2975,2975,27
|
|
20240108,101100,206185150,2975,2965,2975,2965,1007
|
|
20240108,101000,203189385,2965,2975,2975,2965,60
|
|
20240108,100900,203011430,2970,2970,2975,2970,100
|
|
20240108,100800,202714425,2975,2960,2975,2960,1379
|
|
20240108,100700,198632570,2960,2960,2960,2960,16
|
|
20240108,100600,198585210,2960,2960,2960,2960,1
|
|
20240108,100500,198582250,2950,2955,2955,2950,1127
|
|
20240108,100400,195252815,2955,2955,2955,2955,143
|
|
20240108,100300,194830250,2955,2960,2960,2955,210
|
|
20240108,100200,194209650,2960,2960,2960,2960,346
|
|
20240108,100100,193185490,2955,2955,2955,2955,278
|
|
20240108,100000,192364000,2960,2960,2960,2960,5
|
|
20240108,095900,192349200,2960,2955,2960,2950,301
|
|
20240108,095800,191460945,2960,2960,2960,2960,6
|
|
20240108,095700,191443185,2955,2955,2955,2955,728
|
|
20240108,095600,189291945,2955,2950,2955,2950,1001
|
|
20240108,095500,186338990,2950,2950,2950,2950,0
|
|
20240108,095400,186338990,2950,2950,2950,2945,1949
|
|
20240108,095300,180589445,2950,2950,2950,2950,764
|
|
20240108,095200,178335645,2950,2950,2950,2950,272
|
|
20240108,095100,177533245,2955,2955,2955,2955,10
|
|
20240108,095000,177503695,2955,2955,2955,2955,963
|
|
20240108,094900,174658030,2960,2960,2960,2960,501
|
|
20240108,094800,173175070,2960,2960,2960,2960,0
|
|
20240108,094700,173175070,2960,2960,2960,2960,0
|
|
20240108,094600,173175070,2960,2960,2960,2960,1
|
|
20240108,094500,173172110,2955,2955,2960,2955,1189
|
|
20240108,094400,169658610,2960,2965,2965,2960,1204
|
|
20240108,094300,166091295,2965,2975,2975,2965,149
|
|
20240108,094200,165649305,2970,2970,2975,2970,213
|
|
20240108,094100,165016665,2975,2960,2975,2960,2823
|
|
20240108,094000,156637120,2960,2965,2965,2960,2
|
|
20240108,093900,156631195,2950,2965,2965,2950,2729
|
|
20240108,093800,148566820,2965,2965,2965,2965,458
|
|
20240108,093700,147208850,2965,2965,2965,2965,100
|
|
20240108,093600,146912350,2965,2965,2965,2965,200
|
|
20240108,093500,146319350,2965,2965,2965,2965,101
|
|
20240108,093400,146019885,2970,2955,2970,2955,178
|
|
20240108,093300,145493510,2955,2970,2975,2955,2799
|
|
20240108,093200,137180505,2975,2975,2975,2970,463
|
|
20240108,093100,135805275,2975,2980,2980,2975,218
|
|
20240108,093000,135156570,2985,2980,2985,2975,1697
|
|
20240108,092900,130100330,2980,2985,2990,2980,1326
|
|
20240108,092800,126136100,2985,2985,2985,2985,500
|
|
20240108,092700,124643600,2985,2985,2985,2985,17
|
|
20240108,092600,124592855,2985,2985,2990,2980,682
|
|
20240108,092500,122555660,2990,2995,2995,2985,964
|
|
20240108,092400,119674340,2995,2995,3000,2990,5367
|
|
20240108,092300,103578015,2990,2980,2990,2980,1713
|
|
20240108,092200,98459945,2980,2980,2980,2980,231
|
|
20240108,092100,97771565,2980,2980,2980,2980,502
|
|
20240108,092000,96275605,2970,2980,2980,2970,538
|
|
20240108,091900,94677695,2970,2980,2980,2970,120
|
|
20240108,091800,94320295,2980,2980,2985,2970,663
|
|
20240108,091700,92344090,2980,2965,2985,2965,3483
|
|
20240108,091600,81993905,2960,2970,2970,2960,1634
|
|
20240108,091500,77148735,2965,2965,2965,2965,271
|
|
20240108,091400,76345220,2960,2960,2960,2960,39
|
|
20240108,091300,76229780,2960,2955,2960,2955,376
|
|
20240108,091200,75117945,2955,2960,2960,2955,251
|
|
20240108,091100,74376110,2960,2950,2960,2950,69
|
|
20240108,091000,74172355,2945,2945,2955,2945,647
|
|
20240108,090900,72263575,2950,2955,2955,2950,160
|
|
20240108,090800,71791385,2955,2950,2955,2950,953
|
|
20240108,090700,68980030,2940,2950,2950,2940,1564
|
|
20240108,090600,64381860,2935,2940,2950,2935,1417
|
|
20240108,090500,60215950,2940,2940,2940,2930,630
|
|
20240108,090400,58363900,2950,2940,2955,2940,2001
|
|
20240108,090300,52463150,2950,2935,2950,2935,1340
|
|
20240108,090200,48530150,2915,2930,2940,2900,11450
|
|
20240108,090100,15189945,2930,2915,2930,2905,1077
|
|
20240108,090000,12051650,2930,2930,2960,2930,4012
|