612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190900,438230110,2935,2935,2935,2935,531
|
|
20240109,190800,438230110,2935,2935,2935,2935,0
|
|
20240109,190700,438230110,2935,2935,2935,2935,0
|
|
20240109,190600,438230110,2935,2935,2935,2935,0
|
|
20240109,190500,438230110,2935,2935,2935,2935,0
|
|
20240109,190400,438230110,2935,2935,2935,2935,0
|
|
20240109,190300,438230110,2935,2935,2935,2935,0
|
|
20240109,190200,438230110,2935,2935,2935,2935,0
|
|
20240109,190100,438230110,2935,2935,2935,2935,0
|
|
20240109,190000,438230110,2935,2935,2935,2935,0
|
|
20240109,185900,438230110,2935,2935,2935,2935,0
|
|
20240109,185800,438230110,2935,2935,2935,2935,0
|
|
20240109,185700,438230110,2935,2935,2935,2935,0
|
|
20240109,185600,438230110,2935,2935,2935,2935,0
|
|
20240109,185500,438230110,2935,2935,2935,2935,0
|
|
20240109,185400,438230110,2935,2935,2935,2935,0
|
|
20240109,185300,438230110,2935,2935,2935,2935,0
|
|
20240109,185200,438230110,2935,2935,2935,2935,0
|
|
20240109,185100,438230110,2935,2935,2935,2935,0
|
|
20240109,185000,438230110,2935,2935,2935,2935,0
|
|
20240109,184900,438230110,2935,2935,2935,2935,0
|
|
20240109,184800,438230110,2935,2935,2935,2935,0
|
|
20240109,184700,438230110,2935,2935,2935,2935,0
|
|
20240109,184600,438230110,2935,2935,2935,2935,0
|
|
20240109,184500,438230110,2935,2935,2935,2935,0
|
|
20240109,184400,438230110,2935,2935,2935,2935,0
|
|
20240109,184300,438230110,2935,2935,2935,2935,0
|
|
20240109,184200,438230110,2935,2935,2935,2935,0
|
|
20240109,184100,438230110,2935,2935,2935,2935,0
|
|
20240109,184000,438230110,2935,2935,2935,2935,0
|
|
20240109,183900,438230110,2935,2935,2935,2935,531
|
|
20240109,183800,438230110,2935,2935,2935,2935,0
|
|
20240109,183700,438230110,2935,2935,2935,2935,0
|
|
20240109,183600,438230110,2935,2935,2935,2935,0
|
|
20240109,183500,438230110,2935,2935,2935,2935,0
|
|
20240109,183400,438230110,2935,2935,2935,2935,0
|
|
20240109,183300,438230110,2935,2935,2935,2935,0
|
|
20240109,183200,438230110,2935,2935,2935,2935,0
|
|
20240109,183100,438230110,2935,2935,2935,2935,0
|
|
20240109,183000,438230110,2935,2935,2935,2935,0
|
|
20240109,182900,438230110,2935,2935,2935,2935,0
|
|
20240109,182800,438230110,2935,2935,2935,2935,0
|
|
20240109,182700,438230110,2935,2935,2935,2935,0
|
|
20240109,182600,438230110,2935,2935,2935,2935,0
|
|
20240109,182500,438230110,2935,2935,2935,2935,0
|
|
20240109,182400,438230110,2935,2935,2935,2935,0
|
|
20240109,182300,438230110,2935,2935,2935,2935,0
|
|
20240109,182200,438230110,2935,2935,2935,2935,0
|
|
20240109,182100,438230110,2935,2935,2935,2935,0
|
|
20240109,182000,438230110,2935,2935,2935,2935,0
|
|
20240109,181900,438230110,2935,2935,2935,2935,0
|
|
20240109,181800,438230110,2935,2935,2935,2935,0
|
|
20240109,181700,438230110,2935,2935,2935,2935,0
|
|
20240109,181600,438230110,2935,2935,2935,2935,0
|
|
20240109,181500,438230110,2935,2935,2935,2935,0
|
|
20240109,181400,438230110,2935,2935,2935,2935,0
|
|
20240109,181300,438230110,2935,2935,2935,2935,0
|
|
20240109,181200,438230110,2935,2935,2935,2935,0
|
|
20240109,181100,438230110,2935,2935,2935,2935,0
|
|
20240109,181000,438230110,2935,2935,2935,2935,0
|
|
20240109,180900,438230110,2935,2935,2935,2935,531
|
|
20240109,180800,438230110,2935,2935,2935,2935,0
|
|
20240109,180700,438230110,2935,2935,2935,2935,0
|
|
20240109,180600,438230110,2935,2935,2935,2935,0
|
|
20240109,180500,438230110,2935,2935,2935,2935,0
|
|
20240109,180400,438230110,2935,2935,2935,2935,0
|
|
20240109,180300,438230110,2935,2935,2935,2935,0
|
|
20240109,180200,438230110,2935,2935,2935,2935,0
|
|
20240109,180100,438230110,2935,2935,2935,2935,0
|
|
20240109,180000,438230110,2935,2935,2935,2935,0
|
|
20240109,175900,438230110,2935,2935,2935,2935,0
|
|
20240109,175800,438230110,2935,2935,2935,2935,0
|
|
20240109,175700,438230110,2935,2935,2935,2935,0
|
|
20240109,175600,438230110,2935,2935,2935,2935,0
|
|
20240109,175500,438230110,2935,2935,2935,2935,0
|
|
20240109,175400,438230110,2935,2935,2935,2935,0
|
|
20240109,175300,438230110,2935,2935,2935,2935,0
|
|
20240109,175200,438230110,2935,2935,2935,2935,0
|
|
20240109,175100,438230110,2935,2935,2935,2935,0
|
|
20240109,175000,438230110,2935,2935,2935,2935,0
|
|
20240109,174900,438230110,2935,2935,2935,2935,0
|
|
20240109,174800,438230110,2935,2935,2935,2935,0
|
|
20240109,174700,438230110,2935,2935,2935,2935,0
|
|
20240109,174600,438230110,2935,2935,2935,2935,0
|
|
20240109,174500,438230110,2935,2935,2935,2935,0
|
|
20240109,174400,438230110,2935,2935,2935,2935,0
|
|
20240109,174300,438230110,2935,2935,2935,2935,0
|
|
20240109,174200,438230110,2935,2935,2935,2935,0
|
|
20240109,174100,438230110,2935,2935,2935,2935,0
|
|
20240109,174000,438230110,2935,2935,2935,2935,0
|
|
20240109,173900,438230110,2935,2935,2935,2935,531
|
|
20240109,173800,438230110,2935,2935,2935,2935,0
|
|
20240109,173700,438230110,2935,2935,2935,2935,0
|
|
20240109,173600,438230110,2935,2935,2935,2935,0
|
|
20240109,173500,438230110,2935,2935,2935,2935,0
|
|
20240109,173400,438230110,2935,2935,2935,2935,0
|
|
20240109,173300,438230110,2935,2935,2935,2935,0
|
|
20240109,173200,438230110,2935,2935,2935,2935,0
|
|
20240109,173100,438230110,2935,2935,2935,2935,0
|
|
20240109,173000,438230110,2935,2935,2935,2935,0
|
|
20240109,172900,438230110,2935,2935,2935,2935,0
|
|
20240109,172800,438230110,2935,2935,2935,2935,0
|
|
20240109,172700,438230110,2935,2935,2935,2935,0
|
|
20240109,172600,438230110,2935,2935,2935,2935,0
|
|
20240109,172500,438230110,2935,2935,2935,2935,0
|
|
20240109,172400,438230110,2935,2935,2935,2935,0
|
|
20240109,172300,438230110,2935,2935,2935,2935,0
|
|
20240109,172200,438230110,2935,2935,2935,2935,0
|
|
20240109,172100,438230110,2935,2935,2935,2935,0
|
|
20240109,172000,438230110,2935,2935,2935,2935,0
|
|
20240109,171900,438230110,2935,2935,2935,2935,0
|
|
20240109,171800,438230110,2935,2935,2935,2935,0
|
|
20240109,171700,438230110,2935,2935,2935,2935,0
|
|
20240109,171600,438230110,2935,2935,2935,2935,0
|
|
20240109,171500,438230110,2935,2935,2935,2935,0
|
|
20240109,171400,438230110,2935,2935,2935,2935,0
|
|
20240109,171300,438230110,2935,2935,2935,2935,0
|
|
20240109,171200,438230110,2935,2935,2935,2935,0
|
|
20240109,171100,438230110,2935,2935,2935,2935,0
|
|
20240109,171000,438230110,2935,2935,2935,2935,0
|
|
20240109,170900,438230110,2935,2935,2935,2935,531
|
|
20240109,170800,438230110,2935,2935,2935,2935,0
|
|
20240109,170700,438230110,2935,2935,2935,2935,0
|
|
20240109,170600,438230110,2935,2935,2935,2935,0
|
|
20240109,170500,438230110,2935,2935,2935,2935,0
|
|
20240109,170400,438230110,2935,2935,2935,2935,0
|
|
20240109,170300,438230110,2935,2935,2935,2935,0
|
|
20240109,170200,438230110,2935,2935,2935,2935,0
|
|
20240109,170100,438230110,2935,2935,2935,2935,0
|
|
20240109,170000,438230110,2935,2935,2935,2935,0
|
|
20240109,165900,438230110,2935,2935,2935,2935,0
|
|
20240109,165800,438230110,2935,2935,2935,2935,0
|
|
20240109,165700,438230110,2935,2935,2935,2935,0
|
|
20240109,165600,438230110,2935,2935,2935,2935,0
|
|
20240109,165500,438230110,2935,2935,2935,2935,0
|
|
20240109,165400,438230110,2935,2935,2935,2935,0
|
|
20240109,165300,438230110,2935,2935,2935,2935,0
|
|
20240109,165200,438230110,2935,2935,2935,2935,0
|
|
20240109,165100,438230110,2935,2935,2935,2935,0
|
|
20240109,165000,438230110,2935,2935,2935,2935,0
|
|
20240109,164900,438230110,2935,2935,2935,2935,0
|
|
20240109,164800,438230110,2935,2935,2935,2935,0
|
|
20240109,164700,438230110,2935,2935,2935,2935,0
|
|
20240109,164600,438230110,2935,2935,2935,2935,0
|
|
20240109,164500,438230110,2935,2935,2935,2935,0
|
|
20240109,164400,438230110,2935,2935,2935,2935,0
|
|
20240109,164300,438230110,2935,2935,2935,2935,0
|
|
20240109,164200,438230110,2935,2935,2935,2935,0
|
|
20240109,164100,438230110,2935,2935,2935,2935,0
|
|
20240109,164000,438230110,2935,2935,2935,2935,0
|
|
20240109,163900,438230110,2935,2935,2935,2935,531
|
|
20240109,163800,438230110,2935,2935,2935,2935,0
|
|
20240109,163700,438230110,2935,2935,2935,2935,0
|
|
20240109,163600,438230110,2935,2935,2935,2935,0
|
|
20240109,163500,438230110,2935,2935,2935,2935,0
|
|
20240109,163400,438230110,2935,2935,2935,2935,0
|
|
20240109,163300,438230110,2935,2935,2935,2935,0
|
|
20240109,163200,438230110,2935,2935,2935,2935,0
|
|
20240109,163100,438230110,2935,2935,2935,2935,0
|
|
20240109,163000,438230110,2935,2935,2935,2935,0
|
|
20240109,162900,438230110,2935,2935,2935,2935,0
|
|
20240109,162800,438230110,2935,2935,2935,2935,0
|
|
20240109,162700,438230110,2935,2935,2935,2935,0
|
|
20240109,162600,438230110,2935,2935,2935,2935,0
|
|
20240109,162500,438230110,2935,2935,2935,2935,0
|
|
20240109,162400,438230110,2935,2935,2935,2935,0
|
|
20240109,162300,438230110,2935,2935,2935,2935,0
|
|
20240109,162200,438230110,2935,2935,2935,2935,0
|
|
20240109,162100,438230110,2935,2935,2935,2935,0
|
|
20240109,162000,438230110,2935,2935,2935,2935,0
|
|
20240109,161900,438230110,2935,2935,2935,2935,0
|
|
20240109,161800,438230110,2935,2935,2935,2935,0
|
|
20240109,161700,438230110,2935,2935,2935,2935,0
|
|
20240109,161600,438230110,2935,2935,2935,2935,0
|
|
20240109,161500,438230110,2935,2935,2935,2935,0
|
|
20240109,161400,438230110,2935,2935,2935,2935,0
|
|
20240109,161300,438230110,2935,2935,2935,2935,0
|
|
20240109,161200,438230110,2935,2935,2935,2935,0
|
|
20240109,161100,438230110,2935,2935,2935,2935,0
|
|
20240109,161000,438230110,2935,2935,2935,2935,0
|
|
20240109,160900,438230110,2935,2935,2935,2935,531
|
|
20240109,160800,438230110,2935,2935,2935,2935,0
|
|
20240109,160700,438230110,2935,2935,2935,2935,0
|
|
20240109,160600,438230110,2935,2935,2935,2935,0
|
|
20240109,160500,438230110,2935,2935,2935,2935,0
|
|
20240109,160400,438230110,2935,2935,2935,2935,0
|
|
20240109,160300,438230110,2935,2935,2935,2935,0
|
|
20240109,160200,438230110,2935,2935,2935,2935,0
|
|
20240109,160100,438230110,2935,2935,2935,2935,0
|
|
20240109,160000,438230110,2935,2935,2935,2935,0
|
|
20240109,155900,438230110,2935,2935,2935,2935,0
|
|
20240109,155800,438230110,2935,2935,2935,2935,0
|
|
20240109,155700,438230110,2935,2935,2935,2935,0
|
|
20240109,155600,438230110,2935,2935,2935,2935,0
|
|
20240109,155500,438230110,2935,2935,2935,2935,0
|
|
20240109,155400,438230110,2935,2935,2935,2935,0
|
|
20240109,155300,438230110,2935,2935,2935,2935,0
|
|
20240109,155200,438230110,2935,2935,2935,2935,0
|
|
20240109,155100,438230110,2935,2935,2935,2935,0
|
|
20240109,155000,438230110,2935,2935,2935,2935,0
|
|
20240109,154900,438230110,2935,2935,2935,2935,0
|
|
20240109,154800,438230110,2935,2935,2935,2935,0
|
|
20240109,154700,438230110,2935,2935,2935,2935,0
|
|
20240109,154600,438230110,2935,2935,2935,2935,0
|
|
20240109,154500,438230110,2935,2935,2935,2935,0
|
|
20240109,154400,438230110,2935,2935,2935,2935,0
|
|
20240109,154300,438230110,2935,2935,2935,2935,0
|
|
20240109,154200,438230110,2935,2935,2935,2935,0
|
|
20240109,154100,438230110,2935,2935,2935,2935,0
|
|
20240109,154000,438230110,2935,2935,2935,2935,0
|
|
20240109,153900,438230110,2935,2935,2935,2935,531
|
|
20240109,153800,438230110,2935,2935,2935,2935,0
|
|
20240109,153700,438230110,2935,2935,2935,2935,0
|
|
20240109,153600,438230110,2935,2935,2935,2935,0
|
|
20240109,153500,438230110,2935,2935,2935,2935,0
|
|
20240109,153400,438230110,2935,2935,2935,2935,0
|
|
20240109,153300,438230110,2935,2935,2935,2935,0
|
|
20240109,153200,438230110,2935,2935,2935,2935,0
|
|
20240109,153100,438230110,2935,2935,2935,2935,0
|
|
20240109,153000,438230110,2935,2935,2935,2935,531
|
|
20240109,152900,436671625,2935,2935,2935,2935,0
|
|
20240109,152800,436671625,2935,2935,2935,2935,0
|
|
20240109,152700,436671625,2935,2935,2935,2935,0
|
|
20240109,152600,436671625,2935,2935,2935,2935,0
|
|
20240109,152500,436671625,2935,2935,2935,2935,0
|
|
20240109,152400,436671625,2935,2935,2935,2935,0
|
|
20240109,152300,436671625,2935,2935,2935,2935,0
|
|
20240109,152200,436671625,2935,2935,2935,2935,0
|
|
20240109,152100,436671625,2935,2935,2935,2935,0
|
|
20240109,152000,436671625,2935,2935,2935,2935,0
|
|
20240109,151900,436671625,2935,2930,2935,2930,770
|
|
20240109,151800,434412880,2935,2925,2935,2925,247
|
|
20240109,151700,433689395,2930,2930,2930,2930,26
|
|
20240109,151600,433613215,2925,2925,2925,2925,0
|
|
20240109,151500,433613215,2925,2925,2925,2925,0
|
|
20240109,151400,433613215,2925,2930,2930,2925,7
|
|
20240109,151300,433592735,2930,2930,2930,2930,83
|
|
20240109,151200,433349545,2925,2925,2925,2925,1483
|
|
20240109,151100,429011770,2925,2930,2930,2925,1023
|
|
20240109,151000,426018720,2925,2930,2930,2925,366
|
|
20240109,150900,424946455,2925,2925,2925,2925,801
|
|
20240109,150800,422603530,2930,2930,2930,2930,0
|
|
20240109,150700,422603530,2930,2930,2930,2930,0
|
|
20240109,150600,422603530,2930,2930,2930,2930,7
|
|
20240109,150500,422583020,2930,2930,2930,2930,262
|
|
20240109,150400,421815360,2930,2930,2930,2930,0
|
|
20240109,150300,421815360,2930,2930,2930,2925,112
|
|
20240109,150200,421487235,2925,2925,2925,2925,114
|
|
20240109,150100,421153785,2930,2930,2930,2930,39
|
|
20240109,150000,421039515,2930,2930,2930,2930,50
|
|
20240109,145900,420893015,2930,2930,2930,2930,0
|
|
20240109,145800,420893015,2930,2930,2930,2930,633
|
|
20240109,145700,419038325,2925,2925,2925,2925,0
|
|
20240109,145600,419038325,2925,2925,2925,2925,167
|
|
20240109,145500,418549850,2930,2930,2930,2930,401
|
|
20240109,145400,417374920,2930,2930,2930,2930,12
|
|
20240109,145300,417339760,2930,2930,2930,2930,1
|
|
20240109,145200,417336830,2930,2930,2930,2930,21
|
|
20240109,145100,417275300,2925,2925,2925,2925,0
|
|
20240109,145000,417275300,2925,2925,2925,2925,0
|
|
20240109,144900,417275300,2925,2925,2925,2925,0
|
|
20240109,144800,417275300,2925,2930,2930,2925,112
|
|
20240109,144700,416947200,2930,2930,2930,2930,107
|
|
20240109,144600,416633690,2930,2930,2930,2930,300
|
|
20240109,144500,415754690,2930,2930,2930,2930,687
|
|
20240109,144400,413741780,2930,2930,2930,2930,353
|
|
20240109,144300,412707490,2930,2935,2935,2930,519
|
|
20240109,144200,411186805,2935,2935,2935,2935,2
|
|
20240109,144100,411180935,2945,2945,2945,2945,5
|
|
20240109,144000,411166210,2945,2945,2945,2945,0
|
|
20240109,143900,411166210,2945,2945,2945,2945,0
|
|
20240109,143800,411166210,2945,2945,2945,2945,202
|
|
20240109,143700,410571320,2945,2945,2945,2945,0
|
|
20240109,143600,410571320,2945,2935,2945,2935,2000
|
|
20240109,143500,404687660,2935,2930,2935,2930,2
|
|
20240109,143400,404681795,2920,2920,2920,2920,0
|
|
20240109,143300,404681795,2920,2920,2920,2920,290
|
|
20240109,143200,403834995,2920,2925,2925,2920,1700
|
|
20240109,143100,398870985,2920,2920,2920,2920,0
|
|
20240109,143000,398870985,2920,2920,2920,2920,0
|
|
20240109,142900,398870985,2920,2920,2920,2920,0
|
|
20240109,142800,398870985,2920,2930,2930,2920,220
|
|
20240109,142700,398226525,2935,2935,2935,2935,15
|
|
20240109,142600,398182500,2935,2935,2935,2935,300
|
|
20240109,142500,397302000,2935,2925,2935,2920,536
|
|
20240109,142400,395735640,2935,2935,2935,2935,0
|
|
20240109,142300,395735640,2935,2935,2935,2935,0
|
|
20240109,142200,395735640,2935,2935,2935,2935,0
|
|
20240109,142100,395735640,2935,2935,2935,2935,0
|
|
20240109,142000,395735640,2935,2935,2935,2935,0
|
|
20240109,141900,395735640,2935,2935,2935,2935,0
|
|
20240109,141800,395735640,2935,2935,2935,2935,0
|
|
20240109,141700,395735640,2935,2935,2935,2935,0
|
|
20240109,141600,395735640,2935,2935,2935,2935,0
|
|
20240109,141500,395735640,2935,2935,2935,2935,0
|
|
20240109,141400,395735640,2935,2935,2935,2935,0
|
|
20240109,141300,395735640,2935,2935,2935,2915,1302
|
|
20240109,141200,391940270,2920,2920,2920,2920,2400
|
|
20240109,141100,384932270,2920,2920,2920,2920,200
|
|
20240109,141000,384348270,2940,2940,2940,2940,498
|
|
20240109,140900,382884150,2945,2935,2945,2920,1042
|
|
20240109,140800,379833735,2930,2930,2930,2930,0
|
|
20240109,140700,379833735,2930,2930,2930,2930,291
|
|
20240109,140600,378981105,2935,2935,2935,2935,0
|
|
20240109,140500,378981105,2935,2940,2940,2935,347
|
|
20240109,140400,377962515,2955,2945,2955,2945,4052
|
|
20240109,140300,366024355,2955,2950,2955,2945,3012
|
|
20240109,140200,357143945,2940,2940,2940,2940,21
|
|
20240109,140100,357082205,2940,2940,2940,2940,0
|
|
20240109,140000,357082205,2940,2940,2940,2940,6
|
|
20240109,135900,357064565,2940,2940,2940,2940,50
|
|
20240109,135800,356917565,2940,2940,2940,2940,0
|
|
20240109,135700,356917565,2940,2940,2940,2940,0
|
|
20240109,135600,356917565,2940,2940,2940,2940,3
|
|
20240109,135500,356908745,2935,2935,2935,2935,84
|
|
20240109,135400,356662205,2925,2925,2925,2925,15
|
|
20240109,135300,356618330,2925,2925,2925,2925,355
|
|
20240109,135200,355579955,2935,2935,2935,2935,0
|
|
20240109,135100,355579955,2935,2925,2935,2925,249
|
|
20240109,135000,354851620,2925,2925,2925,2925,296
|
|
20240109,134900,353985820,2925,2925,2925,2925,398
|
|
20240109,134800,352821670,2925,2925,2925,2925,15
|
|
20240109,134700,352777795,2920,2920,2920,2920,0
|
|
20240109,134600,352777795,2920,2920,2920,2920,0
|
|
20240109,134500,352777795,2920,2925,2925,2920,130
|
|
20240109,134400,352397695,2925,2925,2925,2920,1963
|
|
20240109,134300,346658155,2925,2925,2925,2925,12
|
|
20240109,134200,346623055,2925,2925,2925,2925,0
|
|
20240109,134100,346623055,2925,2925,2925,2925,14
|
|
20240109,134000,346582105,2925,2925,2925,2925,110
|
|
20240109,133900,346260355,2925,2925,2925,2925,34
|
|
20240109,133800,346160905,2925,2925,2925,2925,20
|
|
20240109,133700,346102405,2925,2925,2925,2925,0
|
|
20240109,133600,346102405,2925,2925,2925,2925,0
|
|
20240109,133500,346102405,2925,2925,2925,2925,0
|
|
20240109,133400,346102405,2925,2925,2925,2925,22
|
|
20240109,133300,346038055,2920,2920,2920,2920,0
|
|
20240109,133200,346038055,2920,2920,2920,2920,427
|
|
20240109,133100,344791215,2925,2925,2925,2925,108
|
|
20240109,133000,344475315,2925,2925,2925,2925,0
|
|
20240109,132900,344475315,2925,2925,2925,2925,1102
|
|
20240109,132800,341251965,2935,2935,2935,2935,169
|
|
20240109,132700,340755950,2935,2930,2935,2930,101
|
|
20240109,132600,340459520,2935,2935,2935,2935,1
|
|
20240109,132500,340456585,2920,2935,2935,2920,8510
|
|
20240109,132400,315605885,2935,2925,2940,2925,900
|
|
20240109,132300,312964385,2935,2935,2935,2935,292
|
|
20240109,132200,312107365,2925,2925,2925,2925,505
|
|
20240109,132100,310630240,2925,2925,2925,2925,0
|
|
20240109,132000,310630240,2925,2925,2925,2925,0
|
|
20240109,131900,310630240,2925,2925,2925,2925,0
|
|
20240109,131800,310630240,2925,2925,2925,2925,955
|
|
20240109,131700,307836865,2920,2925,2925,2920,60
|
|
20240109,131600,307661645,2925,2920,2925,2920,196
|
|
20240109,131500,307089245,2920,2920,2920,2920,20
|
|
20240109,131400,307030845,2920,2920,2920,2920,100
|
|
20240109,131300,306738845,2920,2920,2920,2920,84
|
|
20240109,131200,306493565,2920,2920,2920,2920,0
|
|
20240109,131100,306493565,2920,2920,2920,2920,5
|
|
20240109,131000,306478965,2905,2905,2905,2905,0
|
|
20240109,130900,306478965,2905,2920,2920,2905,1005
|
|
20240109,130800,303553930,2925,2925,2925,2925,5
|
|
20240109,130700,303539305,2925,2930,2930,2905,9577
|
|
20240109,130600,275614765,2930,2935,2935,2930,3315
|
|
20240109,130500,265887740,2950,2950,2950,2950,0
|
|
20240109,130400,265887740,2950,2950,2950,2950,0
|
|
20240109,130300,265887740,2950,2950,2950,2950,8
|
|
20240109,130200,265864140,2935,2950,2950,2935,99
|
|
20240109,130100,265573110,2940,2935,2950,2935,515
|
|
20240109,130000,264060660,2935,2935,2935,2935,946
|
|
20240109,125900,261284150,2935,2935,2935,2935,1
|
|
20240109,125800,261281215,2950,2950,2950,2950,0
|
|
20240109,125700,261281215,2950,2950,2950,2950,1
|
|
20240109,125600,261278265,2935,2935,2935,2935,200
|
|
20240109,125500,260691265,2950,2950,2950,2950,0
|
|
20240109,125400,260691265,2950,2950,2950,2950,0
|
|
20240109,125300,260691265,2950,2950,2950,2950,0
|
|
20240109,125200,260691265,2950,2950,2950,2950,0
|
|
20240109,125100,260691265,2950,2950,2950,2950,100
|
|
20240109,125000,260396265,2950,2935,2950,2935,383
|
|
20240109,124900,259272145,2950,2950,2950,2950,836
|
|
20240109,124800,256805945,2950,2950,2950,2950,406
|
|
20240109,124700,255608245,2950,2950,2950,2950,0
|
|
20240109,124600,255608245,2950,2950,2950,2950,40
|
|
20240109,124500,255490245,2950,2940,2950,2940,1386
|
|
20240109,124400,251410395,2945,2940,2945,2940,3
|
|
20240109,124300,251401565,2950,2950,2950,2950,788
|
|
20240109,124200,249076965,2950,2950,2950,2950,0
|
|
20240109,124100,249076965,2950,2945,2950,2945,31
|
|
20240109,124000,248985665,2945,2945,2945,2945,168
|
|
20240109,123900,248490905,2945,2945,2945,2945,17
|
|
20240109,123800,248440840,2940,2940,2940,2940,535
|
|
20240109,123700,246867940,2940,2945,2945,2940,145
|
|
20240109,123600,246441515,2945,2945,2945,2945,0
|
|
20240109,123500,246441515,2945,2945,2945,2945,0
|
|
20240109,123400,246441515,2945,2945,2945,2945,0
|
|
20240109,123300,246441515,2945,2945,2945,2945,14
|
|
20240109,123200,246400285,2945,2945,2945,2945,1
|
|
20240109,123100,246397340,2940,2940,2940,2940,0
|
|
20240109,123000,246397340,2940,2940,2940,2940,0
|
|
20240109,122900,246397340,2940,2940,2945,2940,46
|
|
20240109,122800,246261950,2945,2940,2945,2940,130
|
|
20240109,122700,245879250,2940,2940,2940,2940,1353
|
|
20240109,122600,241901430,2945,2945,2945,2945,13
|
|
20240109,122500,241863145,2940,2940,2940,2940,2
|
|
20240109,122400,241857265,2940,2940,2940,2940,18
|
|
20240109,122300,241804345,2945,2945,2945,2945,0
|
|
20240109,122200,241804345,2945,2945,2945,2945,97
|
|
20240109,122100,241518680,2950,2945,2950,2945,1053
|
|
20240109,122000,238412830,2945,2945,2945,2945,0
|
|
20240109,121900,238412830,2945,2945,2945,2945,1
|
|
20240109,121800,238409885,2945,2945,2945,2945,24
|
|
20240109,121700,238339205,2945,2945,2945,2945,1834
|
|
20240109,121600,232938075,2945,2945,2945,2945,0
|
|
20240109,121500,232938075,2945,2945,2945,2945,100
|
|
20240109,121400,232643575,2950,2950,2950,2950,2
|
|
20240109,121300,232637675,2950,2950,2950,2950,6
|
|
20240109,121200,232619975,2945,2945,2945,2945,455
|
|
20240109,121100,231280000,2940,2940,2940,2940,0
|
|
20240109,121000,231280000,2940,2940,2940,2940,1369
|
|
20240109,120900,227255140,2940,2940,2940,2940,0
|
|
20240109,120800,227255140,2940,2940,2940,2940,1009
|
|
20240109,120700,224288680,2950,2950,2950,2950,0
|
|
20240109,120600,224288680,2950,2950,2950,2950,5
|
|
20240109,120500,224273930,2950,2950,2950,2950,0
|
|
20240109,120400,224273930,2950,2950,2950,2950,2
|
|
20240109,120300,224268030,2950,2950,2950,2950,0
|
|
20240109,120200,224268030,2950,2950,2950,2950,0
|
|
20240109,120100,224268030,2950,2950,2950,2940,1792
|
|
20240109,120000,218999530,2940,2950,2950,2940,5056
|
|
20240109,115900,204107710,2950,2950,2950,2950,0
|
|
20240109,115800,204107710,2950,2950,2950,2950,50
|
|
20240109,115700,203960210,2950,2950,2950,2950,0
|
|
20240109,115600,203960210,2950,2950,2950,2950,17
|
|
20240109,115500,203910060,2945,2945,2945,2945,0
|
|
20240109,115400,203910060,2945,2945,2945,2945,0
|
|
20240109,115300,203910060,2945,2945,2945,2945,199
|
|
20240109,115200,203324005,2950,2950,2950,2950,247
|
|
20240109,115100,202595355,2950,2950,2950,2950,0
|
|
20240109,115000,202595355,2950,2950,2950,2950,253
|
|
20240109,114900,201849005,2950,2950,2950,2950,0
|
|
20240109,114800,201849005,2950,2950,2950,2950,17
|
|
20240109,114700,201798855,2950,2955,2955,2950,929
|
|
20240109,114600,199058135,2950,2950,2950,2950,252
|
|
20240109,114500,198314735,2955,2955,2955,2955,11
|
|
20240109,114400,198282230,2955,2955,2955,2955,2
|
|
20240109,114300,198276320,2960,2960,2960,2960,0
|
|
20240109,114200,198276320,2960,2960,2960,2960,0
|
|
20240109,114100,198276320,2960,2965,2965,2960,4
|
|
20240109,114000,198264465,2960,2970,2970,2960,27
|
|
20240109,113900,198184515,2950,2955,2955,2950,5434
|
|
20240109,113800,182143450,2960,2960,2960,2960,3943
|
|
20240109,113700,170472170,2970,2970,2970,2970,0
|
|
20240109,113600,170472170,2970,2970,2970,2970,0
|
|
20240109,113500,170472170,2970,2970,2970,2970,30
|
|
20240109,113400,170383070,2970,2970,2970,2970,0
|
|
20240109,113300,170383070,2970,2970,2970,2970,0
|
|
20240109,113200,170383070,2970,2970,2970,2970,0
|
|
20240109,113100,170383070,2970,2970,2970,2970,2
|
|
20240109,113000,170377130,2965,2965,2965,2965,0
|
|
20240109,112900,170377130,2965,2965,2965,2965,65
|
|
20240109,112800,170184405,2965,2965,2965,2965,2
|
|
20240109,112700,170178475,2965,2965,2965,2965,2
|
|
20240109,112600,170172545,2965,2965,2965,2965,0
|
|
20240109,112500,170172545,2965,2965,2965,2965,0
|
|
20240109,112400,170172545,2965,2965,2965,2965,0
|
|
20240109,112300,170172545,2965,2965,2965,2965,376
|
|
20240109,112200,169057705,2965,2965,2965,2965,0
|
|
20240109,112100,169057705,2965,2965,2965,2965,0
|
|
20240109,112000,169057705,2965,2965,2965,2965,0
|
|
20240109,111900,169057705,2965,2965,2965,2965,0
|
|
20240109,111800,169057705,2965,2965,2965,2965,0
|
|
20240109,111700,169057705,2965,2965,2965,2965,3
|
|
20240109,111600,169048810,2965,2965,2965,2965,10
|
|
20240109,111500,169019160,2970,2970,2970,2970,0
|
|
20240109,111400,169019160,2970,2970,2970,2970,11
|
|
20240109,111300,168986490,2965,2970,2970,2965,41
|
|
20240109,111200,168864725,2960,2960,2960,2960,0
|
|
20240109,111100,168864725,2960,2960,2960,2960,17
|
|
20240109,111000,168814405,2975,2975,2975,2975,0
|
|
20240109,110900,168814405,2975,2970,2975,2960,806
|
|
20240109,110800,166423265,2970,2970,2975,2970,8
|
|
20240109,110700,166399490,2975,2970,2975,2970,202
|
|
20240109,110600,165799540,2970,2970,2970,2970,1000
|
|
20240109,110500,162829540,2970,2970,2970,2970,52
|
|
20240109,110400,162675100,2970,2970,2970,2970,785
|
|
20240109,110300,160343650,2970,2970,2970,2970,209
|
|
20240109,110200,159722920,2970,2970,2970,2970,13
|
|
20240109,110100,159684310,2965,2965,2965,2965,0
|
|
20240109,110000,159684310,2965,2965,2965,2965,0
|
|
20240109,105900,159684310,2965,2965,2965,2965,0
|
|
20240109,105800,159684310,2965,2965,2965,2965,0
|
|
20240109,105700,159684310,2965,2970,2970,2965,110
|
|
20240109,105600,159357660,2960,2960,2960,2960,0
|
|
20240109,105500,159357660,2960,2960,2960,2960,0
|
|
20240109,105400,159357660,2960,2960,2960,2960,3000
|
|
20240109,105300,150477660,2960,2960,2960,2960,0
|
|
20240109,105200,150477660,2960,2960,2960,2960,0
|
|
20240109,105100,150477660,2960,2960,2960,2960,128
|
|
20240109,105000,150098780,2960,2960,2960,2960,0
|
|
20240109,104900,150098780,2960,2960,2960,2960,0
|
|
20240109,104800,150098780,2960,2960,2960,2960,0
|
|
20240109,104700,150098780,2960,2960,2960,2960,0
|
|
20240109,104600,150098780,2960,2960,2960,2960,0
|
|
20240109,104500,150098780,2960,2970,2970,2960,11
|
|
20240109,104400,150066210,2960,2960,2960,2960,338
|
|
20240109,104300,149065730,2960,2965,2965,2960,43
|
|
20240109,104200,148938285,2960,2960,2960,2960,16
|
|
20240109,104100,148890925,2965,2965,2965,2965,5
|
|
20240109,104000,148876100,2965,2965,2965,2965,15
|
|
20240109,103900,148831625,2965,2965,2965,2965,53
|
|
20240109,103800,148674480,2965,2965,2965,2965,1090
|
|
20240109,103700,145442630,2965,2965,2965,2965,0
|
|
20240109,103600,145442630,2965,2965,2965,2965,470
|
|
20240109,103500,144049080,2965,2965,2965,2965,16
|
|
20240109,103400,144001640,2965,2965,2965,2965,1
|
|
20240109,103300,143998675,2965,2965,2965,2965,152
|
|
20240109,103200,143547995,2965,2965,2965,2965,23
|
|
20240109,103100,143479800,2965,2965,2965,2965,227
|
|
20240109,103000,142806745,2965,2965,2965,2965,0
|
|
20240109,102900,142806745,2965,2965,2965,2965,813
|
|
20240109,102800,140396200,2960,2960,2960,2960,150
|
|
20240109,102700,139952200,2960,2960,2960,2960,0
|
|
20240109,102600,139952200,2960,2960,2960,2960,6
|
|
20240109,102500,139934440,2960,2960,2960,2955,530
|
|
20240109,102400,138365755,2960,2960,2960,2960,478
|
|
20240109,102300,136950875,2960,2955,2960,2955,536
|
|
20240109,102200,135366815,2955,2960,2960,2955,750
|
|
20240109,102100,133146845,2960,2960,2960,2960,28
|
|
20240109,102000,133063965,2960,2960,2960,2960,0
|
|
20240109,101900,133063965,2960,2960,2960,2960,0
|
|
20240109,101800,133063965,2960,2960,2965,2960,787
|
|
20240109,101700,130734420,2960,2960,2960,2960,484
|
|
20240109,101600,129301780,2960,2960,2960,2960,16
|
|
20240109,101500,129254420,2960,2960,2960,2960,553
|
|
20240109,101400,127617540,2960,2960,2960,2960,5
|
|
20240109,101300,127602740,2960,2960,2960,2960,5
|
|
20240109,101200,127587940,2960,2960,2960,2960,2
|
|
20240109,101100,127582020,2960,2960,2960,2960,13
|
|
20240109,101000,127543540,2960,2965,2965,2960,12
|
|
20240109,100900,127508010,2965,2965,2965,2965,0
|
|
20240109,100800,127508010,2965,2965,2965,2965,0
|
|
20240109,100700,127508010,2965,2965,2965,2965,1
|
|
20240109,100600,127505045,2965,2960,2965,2960,2
|
|
20240109,100500,127499120,2965,2965,2965,2965,1051
|
|
20240109,100400,124382905,2965,2960,2965,2960,4
|
|
20240109,100300,124371060,2960,2960,2960,2960,15
|
|
20240109,100200,124326660,2965,2965,2965,2965,0
|
|
20240109,100100,124326660,2965,2965,2965,2965,0
|
|
20240109,100000,124326660,2965,2965,2965,2965,0
|
|
20240109,095900,124326660,2965,2965,2965,2965,6
|
|
20240109,095800,124308870,2965,2955,2965,2955,1944
|
|
20240109,095700,118553135,2950,2950,2950,2950,26
|
|
20240109,095600,118476435,2950,2950,2950,2950,100
|
|
20240109,095500,118181435,2950,2950,2950,2950,850
|
|
20240109,095400,115673935,2950,2950,2950,2950,0
|
|
20240109,095300,115673935,2950,2950,2950,2950,202
|
|
20240109,095200,115078035,2945,2945,2945,2945,0
|
|
20240109,095100,115078035,2945,2945,2945,2945,0
|
|
20240109,095000,115078035,2945,2945,2945,2945,0
|
|
20240109,094900,115078035,2945,2945,2945,2945,5
|
|
20240109,094800,115063310,2945,2940,2945,2940,1016
|
|
20240109,094700,112072190,2945,2945,2945,2940,1243
|
|
20240109,094600,108411610,2960,2950,2960,2950,596
|
|
20240109,094500,106653330,2965,2965,2965,2965,20
|
|
20240109,094400,106594030,2960,2960,2965,2960,2019
|
|
20240109,094300,100617095,2960,2960,2960,2960,4
|
|
20240109,094200,100605255,2950,2950,2950,2950,8
|
|
20240109,094100,100581655,2960,2960,2960,2960,359
|
|
20240109,094000,99519015,2960,2960,2960,2960,228
|
|
20240109,093900,98844135,2960,2960,2960,2960,13
|
|
20240109,093800,98805655,2960,2960,2960,2960,7
|
|
20240109,093700,98784935,2960,2960,2960,2945,239
|
|
20240109,093600,98080495,2940,2940,2940,2940,17
|
|
20240109,093500,98030515,2960,2950,2960,2935,1801
|
|
20240109,093400,92740990,2960,2955,2960,2955,74
|
|
20240109,093300,92522310,2940,2955,2955,2940,59
|
|
20240109,093200,92347980,2940,2955,2955,2940,4
|
|
20240109,093100,92336190,2935,2950,2950,2935,10225
|
|
20240109,093000,62306435,2960,2960,2960,2960,50
|
|
20240109,092900,62158435,2960,2960,2960,2960,586
|
|
20240109,092800,60423875,2960,2955,2960,2950,625
|
|
20240109,092700,58577060,2950,2960,2960,2950,315
|
|
20240109,092600,57647790,2960,2960,2960,2950,38
|
|
20240109,092500,57535490,2960,2950,2960,2950,32
|
|
20240109,092400,57441060,2945,2950,2950,2945,4
|
|
20240109,092300,57429270,2950,2965,2965,2950,501
|
|
20240109,092200,55951305,2950,2965,2965,2950,51
|
|
20240109,092100,55800840,2950,2950,2965,2950,1594
|
|
20240109,092000,51098420,2970,2965,2970,2955,615
|
|
20240109,091900,49280615,2960,2970,2970,2960,6
|
|
20240109,091800,49262825,2960,2960,2970,2955,926
|
|
20240109,091700,46521840,2955,2960,2960,2955,404
|
|
20240109,091600,45326010,2960,2960,2960,2950,1352
|
|
20240109,091500,41328015,2960,2960,2960,2950,7
|
|
20240109,091400,41307305,2950,2960,2960,2950,1553
|
|
20240109,091300,36720435,2950,2960,2960,2950,40
|
|
20240109,091200,36602045,2960,2960,2960,2960,10
|
|
20240109,091100,36572445,2960,2960,2960,2960,58
|
|
20240109,091000,36400765,2960,2960,2960,2960,6
|
|
20240109,090900,36383005,2950,2940,2950,2940,2836
|
|
20240109,090800,28034695,2940,2930,2940,2930,143
|
|
20240109,090700,27615015,2915,2935,2935,2910,678
|
|
20240109,090600,25638770,2915,2940,2940,2905,4516
|
|
20240109,090500,12496155,2945,2930,2945,2930,167
|
|
20240109,090400,12006740,2945,2945,2945,2945,68
|
|
20240109,090300,11806480,2945,2945,2945,2945,265
|
|
20240109,090200,11026055,2930,2935,2935,2930,299
|
|
20240109,090100,10149485,2930,2985,2985,2920,1601
|
|
20240109,090000,5466020,2945,2935,2945,2935,1862
|