612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190900,581443175,2870,2870,2870,2870,1893
|
|
20240110,190800,581443175,2870,2870,2870,2870,0
|
|
20240110,190700,581443175,2870,2870,2870,2870,0
|
|
20240110,190600,581443175,2870,2870,2870,2870,0
|
|
20240110,190500,581443175,2870,2870,2870,2870,0
|
|
20240110,190400,581443175,2870,2870,2870,2870,0
|
|
20240110,190300,581443175,2870,2870,2870,2870,0
|
|
20240110,190200,581443175,2870,2870,2870,2870,0
|
|
20240110,190100,581443175,2870,2870,2870,2870,0
|
|
20240110,190000,581443175,2870,2870,2870,2870,0
|
|
20240110,185900,581443175,2870,2870,2870,2870,0
|
|
20240110,185800,581443175,2870,2870,2870,2870,0
|
|
20240110,185700,581443175,2870,2870,2870,2870,0
|
|
20240110,185600,581443175,2870,2870,2870,2870,0
|
|
20240110,185500,581443175,2870,2870,2870,2870,0
|
|
20240110,185400,581443175,2870,2870,2870,2870,0
|
|
20240110,185300,581443175,2870,2870,2870,2870,0
|
|
20240110,185200,581443175,2870,2870,2870,2870,0
|
|
20240110,185100,581443175,2870,2870,2870,2870,0
|
|
20240110,185000,581443175,2870,2870,2870,2870,0
|
|
20240110,184900,581443175,2870,2870,2870,2870,0
|
|
20240110,184800,581443175,2870,2870,2870,2870,0
|
|
20240110,184700,581443175,2870,2870,2870,2870,0
|
|
20240110,184600,581443175,2870,2870,2870,2870,0
|
|
20240110,184500,581443175,2870,2870,2870,2870,0
|
|
20240110,184400,581443175,2870,2870,2870,2870,0
|
|
20240110,184300,581443175,2870,2870,2870,2870,0
|
|
20240110,184200,581443175,2870,2870,2870,2870,0
|
|
20240110,184100,581443175,2870,2870,2870,2870,0
|
|
20240110,184000,581443175,2870,2870,2870,2870,0
|
|
20240110,183900,581443175,2870,2870,2870,2870,1893
|
|
20240110,183800,581443175,2870,2870,2870,2870,0
|
|
20240110,183700,581443175,2870,2870,2870,2870,0
|
|
20240110,183600,581443175,2870,2870,2870,2870,0
|
|
20240110,183500,581443175,2870,2870,2870,2870,0
|
|
20240110,183400,581443175,2870,2870,2870,2870,0
|
|
20240110,183300,581443175,2870,2870,2870,2870,0
|
|
20240110,183200,581443175,2870,2870,2870,2870,0
|
|
20240110,183100,581443175,2870,2870,2870,2870,0
|
|
20240110,183000,581443175,2870,2870,2870,2870,0
|
|
20240110,182900,581443175,2870,2870,2870,2870,0
|
|
20240110,182800,581443175,2870,2870,2870,2870,0
|
|
20240110,182700,581443175,2870,2870,2870,2870,0
|
|
20240110,182600,581443175,2870,2870,2870,2870,0
|
|
20240110,182500,581443175,2870,2870,2870,2870,0
|
|
20240110,182400,581443175,2870,2870,2870,2870,0
|
|
20240110,182300,581443175,2870,2870,2870,2870,0
|
|
20240110,182200,581443175,2870,2870,2870,2870,0
|
|
20240110,182100,581443175,2870,2870,2870,2870,0
|
|
20240110,182000,581443175,2870,2870,2870,2870,0
|
|
20240110,181900,581443175,2870,2870,2870,2870,0
|
|
20240110,181800,581443175,2870,2870,2870,2870,0
|
|
20240110,181700,581443175,2870,2870,2870,2870,0
|
|
20240110,181600,581443175,2870,2870,2870,2870,0
|
|
20240110,181500,581443175,2870,2870,2870,2870,0
|
|
20240110,181400,581443175,2870,2870,2870,2870,0
|
|
20240110,181300,581443175,2870,2870,2870,2870,0
|
|
20240110,181200,581443175,2870,2870,2870,2870,0
|
|
20240110,181100,581443175,2870,2870,2870,2870,0
|
|
20240110,181000,581443175,2870,2870,2870,2870,0
|
|
20240110,180900,581443175,2870,2870,2870,2870,1893
|
|
20240110,180800,581443175,2870,2870,2870,2870,0
|
|
20240110,180700,581443175,2870,2870,2870,2870,0
|
|
20240110,180600,581443175,2870,2870,2870,2870,0
|
|
20240110,180500,581443175,2870,2870,2870,2870,0
|
|
20240110,180400,581443175,2870,2870,2870,2870,0
|
|
20240110,180300,581443175,2870,2870,2870,2870,0
|
|
20240110,180200,581443175,2870,2870,2870,2870,0
|
|
20240110,180100,581443175,2870,2870,2870,2870,0
|
|
20240110,180000,581443175,2870,2870,2870,2870,0
|
|
20240110,175900,581443175,2870,2870,2870,2870,0
|
|
20240110,175800,581443175,2870,2870,2870,2870,0
|
|
20240110,175700,581443175,2870,2870,2870,2870,0
|
|
20240110,175600,581443175,2870,2870,2870,2870,0
|
|
20240110,175500,581443175,2870,2870,2870,2870,0
|
|
20240110,175400,581443175,2870,2870,2870,2870,0
|
|
20240110,175300,581443175,2870,2870,2870,2870,0
|
|
20240110,175200,581443175,2870,2870,2870,2870,0
|
|
20240110,175100,581443175,2870,2870,2870,2870,0
|
|
20240110,175000,581443175,2870,2870,2870,2870,0
|
|
20240110,174900,581443175,2870,2870,2870,2870,0
|
|
20240110,174800,581443175,2870,2870,2870,2870,0
|
|
20240110,174700,581443175,2870,2870,2870,2870,0
|
|
20240110,174600,581443175,2870,2870,2870,2870,0
|
|
20240110,174500,581443175,2870,2870,2870,2870,0
|
|
20240110,174400,581443175,2870,2870,2870,2870,0
|
|
20240110,174300,581443175,2870,2870,2870,2870,0
|
|
20240110,174200,581443175,2870,2870,2870,2870,0
|
|
20240110,174100,581443175,2870,2870,2870,2870,0
|
|
20240110,174000,581443175,2870,2870,2870,2870,0
|
|
20240110,173900,581443175,2870,2870,2870,2870,1893
|
|
20240110,173800,581443175,2870,2870,2870,2870,0
|
|
20240110,173700,581443175,2870,2870,2870,2870,0
|
|
20240110,173600,581443175,2870,2870,2870,2870,0
|
|
20240110,173500,581443175,2870,2870,2870,2870,0
|
|
20240110,173400,581443175,2870,2870,2870,2870,0
|
|
20240110,173300,581443175,2870,2870,2870,2870,0
|
|
20240110,173200,581443175,2870,2870,2870,2870,0
|
|
20240110,173100,581443175,2870,2870,2870,2870,0
|
|
20240110,173000,581443175,2870,2870,2870,2870,0
|
|
20240110,172900,581443175,2870,2870,2870,2870,0
|
|
20240110,172800,581443175,2870,2870,2870,2870,0
|
|
20240110,172700,581443175,2870,2870,2870,2870,0
|
|
20240110,172600,581443175,2870,2870,2870,2870,0
|
|
20240110,172500,581443175,2870,2870,2870,2870,0
|
|
20240110,172400,581443175,2870,2870,2870,2870,0
|
|
20240110,172300,581443175,2870,2870,2870,2870,0
|
|
20240110,172200,581443175,2870,2870,2870,2870,0
|
|
20240110,172100,581443175,2870,2870,2870,2870,0
|
|
20240110,172000,581443175,2870,2870,2870,2870,0
|
|
20240110,171900,581443175,2870,2870,2870,2870,0
|
|
20240110,171800,581443175,2870,2870,2870,2870,0
|
|
20240110,171700,581443175,2870,2870,2870,2870,0
|
|
20240110,171600,581443175,2870,2870,2870,2870,0
|
|
20240110,171500,581443175,2870,2870,2870,2870,0
|
|
20240110,171400,581443175,2870,2870,2870,2870,0
|
|
20240110,171300,581443175,2870,2870,2870,2870,0
|
|
20240110,171200,581443175,2870,2870,2870,2870,0
|
|
20240110,171100,581443175,2870,2870,2870,2870,0
|
|
20240110,171000,581443175,2870,2870,2870,2870,0
|
|
20240110,170900,581443175,2870,2870,2870,2870,1893
|
|
20240110,170800,581443175,2870,2870,2870,2870,0
|
|
20240110,170700,581443175,2870,2870,2870,2870,0
|
|
20240110,170600,581443175,2870,2870,2870,2870,0
|
|
20240110,170500,581443175,2870,2870,2870,2870,0
|
|
20240110,170400,581443175,2870,2870,2870,2870,0
|
|
20240110,170300,581443175,2870,2870,2870,2870,0
|
|
20240110,170200,581443175,2870,2870,2870,2870,0
|
|
20240110,170100,581443175,2870,2870,2870,2870,0
|
|
20240110,170000,581443175,2870,2870,2870,2870,0
|
|
20240110,165900,581443175,2870,2870,2870,2870,0
|
|
20240110,165800,581443175,2870,2870,2870,2870,0
|
|
20240110,165700,581443175,2870,2870,2870,2870,0
|
|
20240110,165600,581443175,2870,2870,2870,2870,0
|
|
20240110,165500,581443175,2870,2870,2870,2870,0
|
|
20240110,165400,581443175,2870,2870,2870,2870,0
|
|
20240110,165300,581443175,2870,2870,2870,2870,0
|
|
20240110,165200,581443175,2870,2870,2870,2870,0
|
|
20240110,165100,581443175,2870,2870,2870,2870,0
|
|
20240110,165000,581443175,2870,2870,2870,2870,0
|
|
20240110,164900,581443175,2870,2870,2870,2870,0
|
|
20240110,164800,581443175,2870,2870,2870,2870,0
|
|
20240110,164700,581443175,2870,2870,2870,2870,0
|
|
20240110,164600,581443175,2870,2870,2870,2870,0
|
|
20240110,164500,581443175,2870,2870,2870,2870,0
|
|
20240110,164400,581443175,2870,2870,2870,2870,0
|
|
20240110,164300,581443175,2870,2870,2870,2870,0
|
|
20240110,164200,581443175,2870,2870,2870,2870,0
|
|
20240110,164100,581443175,2870,2870,2870,2870,0
|
|
20240110,164000,581443175,2870,2870,2870,2870,0
|
|
20240110,163900,581443175,2870,2870,2870,2870,1893
|
|
20240110,163800,581443175,2870,2870,2870,2870,0
|
|
20240110,163700,581443175,2870,2870,2870,2870,0
|
|
20240110,163600,581443175,2870,2870,2870,2870,0
|
|
20240110,163500,581443175,2870,2870,2870,2870,0
|
|
20240110,163400,581443175,2870,2870,2870,2870,0
|
|
20240110,163300,581443175,2870,2870,2870,2870,0
|
|
20240110,163200,581443175,2870,2870,2870,2870,0
|
|
20240110,163100,581443175,2870,2870,2870,2870,0
|
|
20240110,163000,581443175,2870,2870,2870,2870,0
|
|
20240110,162900,581443175,2870,2870,2870,2870,0
|
|
20240110,162800,581443175,2870,2870,2870,2870,0
|
|
20240110,162700,581443175,2870,2870,2870,2870,0
|
|
20240110,162600,581443175,2870,2870,2870,2870,0
|
|
20240110,162500,581443175,2870,2870,2870,2870,0
|
|
20240110,162400,581443175,2870,2870,2870,2870,0
|
|
20240110,162300,581443175,2870,2870,2870,2870,0
|
|
20240110,162200,581443175,2870,2870,2870,2870,0
|
|
20240110,162100,581443175,2870,2870,2870,2870,0
|
|
20240110,162000,581443175,2870,2870,2870,2870,0
|
|
20240110,161900,581443175,2870,2870,2870,2870,0
|
|
20240110,161800,581443175,2870,2870,2870,2870,0
|
|
20240110,161700,581443175,2870,2870,2870,2870,0
|
|
20240110,161600,581443175,2870,2870,2870,2870,0
|
|
20240110,161500,581443175,2870,2870,2870,2870,0
|
|
20240110,161400,581443175,2870,2870,2870,2870,0
|
|
20240110,161300,581443175,2870,2870,2870,2870,0
|
|
20240110,161200,581443175,2870,2870,2870,2870,0
|
|
20240110,161100,581443175,2870,2870,2870,2870,0
|
|
20240110,161000,581443175,2870,2870,2870,2870,0
|
|
20240110,160900,581443175,2870,2870,2870,2870,1893
|
|
20240110,160800,581443175,2870,2870,2870,2870,0
|
|
20240110,160700,581443175,2870,2870,2870,2870,0
|
|
20240110,160600,581443175,2870,2870,2870,2870,0
|
|
20240110,160500,581443175,2870,2870,2870,2870,0
|
|
20240110,160400,581443175,2870,2870,2870,2870,0
|
|
20240110,160300,581443175,2870,2870,2870,2870,0
|
|
20240110,160200,581443175,2870,2870,2870,2870,0
|
|
20240110,160100,581443175,2870,2870,2870,2870,0
|
|
20240110,160000,581443175,2870,2870,2870,2870,0
|
|
20240110,155900,581443175,2870,2870,2870,2870,0
|
|
20240110,155800,581443175,2870,2870,2870,2870,0
|
|
20240110,155700,581443175,2870,2870,2870,2870,0
|
|
20240110,155600,581443175,2870,2870,2870,2870,0
|
|
20240110,155500,581443175,2870,2870,2870,2870,0
|
|
20240110,155400,581443175,2870,2870,2870,2870,0
|
|
20240110,155300,581443175,2870,2870,2870,2870,0
|
|
20240110,155200,581443175,2870,2870,2870,2870,0
|
|
20240110,155100,581443175,2870,2870,2870,2870,0
|
|
20240110,155000,581443175,2870,2870,2870,2870,0
|
|
20240110,154900,581443175,2870,2870,2870,2870,0
|
|
20240110,154800,581443175,2870,2870,2870,2870,0
|
|
20240110,154700,581443175,2870,2870,2870,2870,0
|
|
20240110,154600,581443175,2870,2870,2870,2870,0
|
|
20240110,154500,581443175,2870,2870,2870,2870,0
|
|
20240110,154400,581443175,2870,2870,2870,2870,0
|
|
20240110,154300,581443175,2870,2870,2870,2870,0
|
|
20240110,154200,581443175,2870,2870,2870,2870,0
|
|
20240110,154100,581443175,2870,2870,2870,2870,0
|
|
20240110,154000,581443175,2870,2870,2870,2870,0
|
|
20240110,153900,581443175,2870,2870,2870,2870,1893
|
|
20240110,153800,581443175,2870,2870,2870,2870,0
|
|
20240110,153700,581443175,2870,2870,2870,2870,0
|
|
20240110,153600,581443175,2870,2870,2870,2870,0
|
|
20240110,153500,581443175,2870,2870,2870,2870,0
|
|
20240110,153400,581443175,2870,2870,2870,2870,0
|
|
20240110,153300,581443175,2870,2870,2870,2870,0
|
|
20240110,153200,581443175,2870,2870,2870,2870,0
|
|
20240110,153100,581443175,2870,2870,2870,2870,0
|
|
20240110,153000,581443175,2870,2870,2870,2870,1893
|
|
20240110,152900,576010265,2885,2885,2885,2885,0
|
|
20240110,152800,576010265,2885,2885,2885,2885,0
|
|
20240110,152700,576010265,2885,2885,2885,2885,0
|
|
20240110,152600,576010265,2885,2885,2885,2885,0
|
|
20240110,152500,576010265,2885,2885,2885,2885,0
|
|
20240110,152400,576010265,2885,2885,2885,2885,0
|
|
20240110,152300,576010265,2885,2885,2885,2885,0
|
|
20240110,152200,576010265,2885,2885,2885,2885,0
|
|
20240110,152100,576010265,2885,2885,2885,2885,0
|
|
20240110,152000,576010265,2885,2885,2885,2885,0
|
|
20240110,151900,576010265,2885,2875,2885,2875,61
|
|
20240110,151800,575834880,2890,2890,2890,2890,0
|
|
20240110,151700,575834880,2890,2890,2890,2890,120
|
|
20240110,151600,575488080,2890,2875,2890,2875,1076
|
|
20240110,151500,572383475,2880,2885,2885,2880,34
|
|
20240110,151400,572285390,2885,2885,2885,2885,40
|
|
20240110,151300,572169990,2875,2875,2875,2875,248
|
|
20240110,151200,571456990,2890,2890,2890,2890,0
|
|
20240110,151100,571456990,2890,2880,2890,2875,3630
|
|
20240110,151000,561015485,2880,2890,2890,2880,68
|
|
20240110,150900,560819615,2890,2890,2890,2890,11
|
|
20240110,150800,560787825,2890,2880,2890,2880,568
|
|
20240110,150700,559151955,2880,2880,2880,2880,184
|
|
20240110,150600,558622035,2880,2880,2880,2880,0
|
|
20240110,150500,558622035,2880,2880,2880,2880,0
|
|
20240110,150400,558622035,2880,2890,2890,2880,7000
|
|
20240110,150300,538438535,2900,2890,2900,2890,1708
|
|
20240110,150200,533492415,2890,2880,2900,2880,4098
|
|
20240110,150100,521635495,2880,2875,2880,2875,1599
|
|
20240110,150000,517038095,2875,2875,2875,2875,925
|
|
20240110,145900,514378720,2880,2880,2880,2880,0
|
|
20240110,145800,514378720,2880,2875,2880,2875,175
|
|
20240110,145700,513874730,2880,2880,2880,2880,0
|
|
20240110,145600,513874730,2880,2880,2880,2880,3
|
|
20240110,145500,513866090,2875,2875,2875,2875,370
|
|
20240110,145400,512802340,2875,2875,2880,2875,110
|
|
20240110,145300,512486040,2880,2880,2880,2880,0
|
|
20240110,145200,512486040,2880,2880,2880,2880,22
|
|
20240110,145100,512422680,2880,2880,2880,2880,33
|
|
20240110,145000,512327640,2875,2875,2875,2875,0
|
|
20240110,144900,512327640,2875,2880,2885,2875,490
|
|
20240110,144800,510914880,2885,2885,2885,2885,0
|
|
20240110,144700,510914880,2885,2885,2885,2885,450
|
|
20240110,144600,509616630,2875,2875,2875,2875,0
|
|
20240110,144500,509616630,2875,2880,2880,2875,459
|
|
20240110,144400,508294730,2880,2880,2880,2880,0
|
|
20240110,144300,508294730,2880,2880,2880,2880,0
|
|
20240110,144200,508294730,2880,2880,2880,2880,70
|
|
20240110,144100,508093130,2880,2885,2885,2880,153
|
|
20240110,144000,507652435,2885,2885,2885,2885,30
|
|
20240110,143900,507565885,2880,2880,2880,2880,31
|
|
20240110,143800,507476605,2875,2875,2875,2875,0
|
|
20240110,143700,507476605,2875,2875,2875,2875,1
|
|
20240110,143600,507473730,2885,2885,2885,2885,10
|
|
20240110,143500,507444880,2885,2885,2885,2885,0
|
|
20240110,143400,507444880,2885,2885,2885,2885,0
|
|
20240110,143300,507444880,2885,2885,2885,2885,200
|
|
20240110,143200,506867880,2885,2885,2885,2885,0
|
|
20240110,143100,506867880,2885,2875,2885,2875,3509
|
|
20240110,143000,496778505,2875,2875,2875,2875,101
|
|
20240110,142900,496488130,2875,2875,2875,2875,2
|
|
20240110,142800,496482380,2875,2875,2875,2875,101
|
|
20240110,142700,496192005,2875,2875,2875,2875,0
|
|
20240110,142600,496192005,2875,2875,2875,2875,146
|
|
20240110,142500,495772255,2875,2870,2875,2870,251
|
|
20240110,142400,495051385,2875,2885,2885,2875,1351
|
|
20240110,142300,491167240,2880,2885,2885,2880,11707
|
|
20240110,142200,457446175,2885,2885,2885,2885,130
|
|
20240110,142100,457071125,2885,2885,2885,2885,1096
|
|
20240110,142000,453909165,2885,2885,2885,2885,633
|
|
20240110,141900,452082960,2890,2885,2890,2885,306
|
|
20240110,141800,451200120,2890,2890,2890,2890,0
|
|
20240110,141700,451200120,2890,2890,2890,2890,300
|
|
20240110,141600,450333120,2885,2890,2890,2880,4513
|
|
20240110,141500,437306050,2890,2890,2890,2890,0
|
|
20240110,141400,437306050,2890,2900,2900,2890,1273
|
|
20240110,141300,433625580,2900,2900,2900,2900,100
|
|
20240110,141200,433335580,2900,2900,2900,2900,0
|
|
20240110,141100,433335580,2900,2900,2900,2900,2
|
|
20240110,141000,433329780,2900,2900,2900,2900,0
|
|
20240110,140900,433329780,2900,2900,2900,2900,0
|
|
20240110,140800,433329780,2900,2900,2900,2900,0
|
|
20240110,140700,433329780,2900,2900,2900,2900,0
|
|
20240110,140600,433329780,2900,2900,2900,2900,0
|
|
20240110,140500,433329780,2900,2900,2900,2900,160
|
|
20240110,140400,432865780,2900,2900,2900,2900,100
|
|
20240110,140300,432575780,2900,2900,2900,2900,0
|
|
20240110,140200,432575780,2900,2900,2900,2900,500
|
|
20240110,140100,431125780,2900,2900,2900,2900,180
|
|
20240110,140000,430603780,2900,2900,2900,2900,5
|
|
20240110,135900,430589280,2900,2900,2900,2900,0
|
|
20240110,135800,430589280,2900,2900,2900,2900,1
|
|
20240110,135700,430586380,2900,2900,2900,2900,2
|
|
20240110,135600,430580580,2890,2890,2890,2890,0
|
|
20240110,135500,430580580,2890,2890,2890,2890,0
|
|
20240110,135400,430580580,2890,2890,2890,2890,700
|
|
20240110,135300,428557580,2885,2885,2885,2885,118
|
|
20240110,135200,428217150,2885,2885,2885,2885,1
|
|
20240110,135100,428214265,2890,2885,2890,2885,1644
|
|
20240110,135000,423471100,2885,2895,2895,2885,453
|
|
20240110,134900,422161255,2900,2900,2900,2900,12
|
|
20240110,134800,422126455,2900,2900,2900,2900,0
|
|
20240110,134700,422126455,2900,2900,2900,2900,2
|
|
20240110,134600,422120655,2900,2900,2900,2900,151
|
|
20240110,134500,421682755,2905,2900,2905,2900,930
|
|
20240110,134400,418985505,2895,2900,2900,2895,2
|
|
20240110,134300,418979710,2895,2895,2895,2895,0
|
|
20240110,134200,418979710,2895,2895,2895,2895,0
|
|
20240110,134100,418979710,2895,2895,2895,2895,0
|
|
20240110,134000,418979710,2895,2895,2895,2895,1
|
|
20240110,133900,418976815,2895,2895,2895,2895,1
|
|
20240110,133800,418973920,2900,2900,2900,2900,0
|
|
20240110,133700,418973920,2900,2900,2900,2900,553
|
|
20240110,133600,417370220,2890,2890,2890,2890,0
|
|
20240110,133500,417370220,2890,2890,2890,2890,0
|
|
20240110,133400,417370220,2890,2890,2890,2890,1
|
|
20240110,133300,417367330,2900,2900,2900,2900,117
|
|
20240110,133200,417028030,2890,2890,2900,2890,2733
|
|
20240110,133100,409129650,2895,2895,2895,2895,0
|
|
20240110,133000,409129650,2895,2895,2895,2895,0
|
|
20240110,132900,409129650,2895,2895,2895,2895,153
|
|
20240110,132800,408686715,2895,2890,2895,2890,86
|
|
20240110,132700,408437935,2890,2890,2890,2890,0
|
|
20240110,132600,408437935,2890,2895,2895,2890,11
|
|
20240110,132500,408406125,2895,2895,2895,2895,1
|
|
20240110,132400,408403230,2890,2890,2890,2890,0
|
|
20240110,132300,408403230,2890,2890,2890,2890,0
|
|
20240110,132200,408403230,2890,2890,2890,2890,0
|
|
20240110,132100,408403230,2890,2890,2890,2890,120
|
|
20240110,132000,408056430,2890,2890,2890,2890,0
|
|
20240110,131900,408056430,2890,2890,2890,2890,0
|
|
20240110,131800,408056430,2890,2890,2890,2890,60
|
|
20240110,131700,407883030,2895,2895,2895,2895,0
|
|
20240110,131600,407883030,2895,2895,2895,2895,0
|
|
20240110,131500,407883030,2895,2895,2895,2895,50
|
|
20240110,131400,407738280,2895,2895,2895,2895,30
|
|
20240110,131300,407651430,2885,2885,2885,2885,0
|
|
20240110,131200,407651430,2885,2885,2885,2885,0
|
|
20240110,131100,407651430,2885,2885,2885,2885,0
|
|
20240110,131000,407651430,2885,2885,2885,2885,0
|
|
20240110,130900,407651430,2885,2885,2885,2885,346
|
|
20240110,130800,406653220,2885,2885,2885,2885,500
|
|
20240110,130700,405210720,2900,2900,2900,2900,1
|
|
20240110,130600,405207820,2885,2885,2885,2885,1
|
|
20240110,130500,405204935,2885,2885,2885,2885,0
|
|
20240110,130400,405204935,2885,2885,2885,2885,0
|
|
20240110,130300,405204935,2885,2885,2885,2885,0
|
|
20240110,130200,405204935,2885,2895,2895,2885,7017
|
|
20240110,130100,384950765,2900,2895,2905,2895,602
|
|
20240110,130000,383203470,2900,2895,2900,2895,606
|
|
20240110,125900,381447600,2895,2895,2895,2895,0
|
|
20240110,125800,381447600,2895,2890,2895,2890,151
|
|
20240110,125700,381011205,2890,2890,2890,2890,25
|
|
20240110,125600,380938955,2895,2895,2895,2895,15
|
|
20240110,125500,380895530,2885,2885,2885,2885,168
|
|
20240110,125400,380410850,2885,2885,2885,2885,241
|
|
20240110,125300,379715565,2885,2885,2885,2885,0
|
|
20240110,125200,379715565,2885,2885,2885,2885,1
|
|
20240110,125100,379712680,2880,2885,2885,2880,1222
|
|
20240110,125000,376187870,2885,2885,2885,2885,2085
|
|
20240110,124900,370172645,2885,2885,2885,2885,0
|
|
20240110,124800,370172645,2885,2885,2885,2885,579
|
|
20240110,124700,368502230,2885,2885,2885,2885,5000
|
|
20240110,124600,354077230,2885,2885,2885,2885,174
|
|
20240110,124500,353575240,2885,2885,2885,2885,50
|
|
20240110,124400,353430990,2885,2885,2885,2885,10
|
|
20240110,124300,353402140,2885,2890,2890,2885,25
|
|
20240110,124200,353330010,2885,2885,2885,2885,0
|
|
20240110,124100,353330010,2885,2885,2890,2880,5110
|
|
20240110,124000,338602815,2885,2890,2890,2885,564
|
|
20240110,123900,336973175,2895,2895,2895,2895,104
|
|
20240110,123800,336672095,2890,2890,2890,2890,12
|
|
20240110,123700,336637415,2890,2895,2895,2890,3
|
|
20240110,123600,336628740,2885,2890,2890,2885,6870
|
|
20240110,123500,316801865,2895,2890,2895,2890,3
|
|
20240110,123400,316793190,2895,2895,2895,2895,34
|
|
20240110,123300,316694760,2890,2890,2890,2890,0
|
|
20240110,123200,316694760,2890,2890,2890,2890,0
|
|
20240110,123100,316694760,2890,2890,2890,2890,200
|
|
20240110,123000,316116760,2900,2900,2900,2900,0
|
|
20240110,122900,316116760,2900,2900,2900,2900,0
|
|
20240110,122800,316116760,2900,2900,2900,2900,0
|
|
20240110,122700,316116760,2900,2900,2900,2900,783
|
|
20240110,122600,313846060,2895,2895,2895,2895,75
|
|
20240110,122500,313628935,2895,2895,2895,2895,5
|
|
20240110,122400,313614460,2895,2895,2895,2895,105
|
|
20240110,122300,313310485,2895,2895,2895,2895,99
|
|
20240110,122200,313023880,2900,2900,2900,2900,98
|
|
20240110,122100,312739680,2900,2900,2900,2900,1
|
|
20240110,122000,312736780,2895,2895,2895,2895,3
|
|
20240110,121900,312728095,2890,2890,2890,2890,0
|
|
20240110,121800,312728095,2890,2900,2900,2890,386
|
|
20240110,121700,311612205,2900,2900,2900,2900,0
|
|
20240110,121600,311612205,2900,2900,2900,2900,0
|
|
20240110,121500,311612205,2900,2900,2900,2900,1
|
|
20240110,121400,311609305,2900,2895,2900,2895,2
|
|
20240110,121300,311603510,2890,2890,2890,2890,113
|
|
20240110,121200,311276940,2900,2900,2900,2900,0
|
|
20240110,121100,311276940,2900,2900,2900,2900,86
|
|
20240110,121000,311027540,2900,2900,2900,2900,1
|
|
20240110,120900,311024640,2900,2900,2900,2900,54
|
|
20240110,120800,310868040,2900,2900,2900,2900,10
|
|
20240110,120700,310839040,2900,2900,2900,2900,30
|
|
20240110,120600,310752040,2900,2900,2900,2900,0
|
|
20240110,120500,310752040,2900,2900,2900,2900,5
|
|
20240110,120400,310737540,2900,2900,2900,2900,2
|
|
20240110,120300,310731740,2900,2900,2900,2900,0
|
|
20240110,120200,310731740,2900,2900,2900,2900,1189
|
|
20240110,120100,307283640,2905,2905,2905,2905,130
|
|
20240110,120000,306905990,2905,2905,2905,2905,0
|
|
20240110,115900,306905990,2905,2905,2905,2905,1
|
|
20240110,115800,306903085,2905,2905,2905,2905,34
|
|
20240110,115700,306804315,2900,2900,2900,2900,0
|
|
20240110,115600,306804315,2900,2900,2900,2900,0
|
|
20240110,115500,306804315,2900,2900,2900,2900,0
|
|
20240110,115400,306804315,2900,2900,2900,2900,0
|
|
20240110,115300,306804315,2900,2900,2900,2895,5117
|
|
20240110,115200,291970855,2895,2895,2895,2895,0
|
|
20240110,115100,291970855,2895,2895,2895,2895,0
|
|
20240110,115000,291970855,2895,2895,2895,2895,255
|
|
20240110,114900,291232630,2885,2895,2895,2885,652
|
|
20240110,114800,289345360,2900,2900,2900,2900,14
|
|
20240110,114700,289304760,2900,2900,2900,2900,0
|
|
20240110,114600,289304760,2900,2900,2900,2900,0
|
|
20240110,114500,289304760,2900,2900,2900,2900,0
|
|
20240110,114400,289304760,2900,2900,2900,2900,0
|
|
20240110,114300,289304760,2900,2900,2900,2900,20
|
|
20240110,114200,289246760,2900,2900,2900,2900,404
|
|
20240110,114100,288075160,2900,2885,2900,2885,33
|
|
20240110,114000,287979655,2885,2885,2885,2885,0
|
|
20240110,113900,287979655,2885,2885,2885,2885,0
|
|
20240110,113800,287979655,2885,2885,2885,2885,20
|
|
20240110,113700,287921955,2880,2880,2880,2880,0
|
|
20240110,113600,287921955,2880,2880,2880,2880,0
|
|
20240110,113500,287921955,2880,2885,2885,2880,2500
|
|
20240110,113400,280712045,2885,2890,2900,2885,3188
|
|
20240110,113300,271507615,2900,2900,2900,2900,6
|
|
20240110,113200,271490215,2900,2900,2900,2900,1
|
|
20240110,113100,271487315,2890,2890,2890,2890,0
|
|
20240110,113000,271487315,2890,2890,2890,2890,63
|
|
20240110,112900,271305245,2890,2890,2890,2890,1478
|
|
20240110,112800,267033825,2895,2895,2895,2895,28
|
|
20240110,112700,266952765,2895,2890,2895,2890,737
|
|
20240110,112600,264822805,2895,2895,2895,2895,2370
|
|
20240110,112500,257961655,2895,2895,2895,2895,500
|
|
20240110,112400,256514155,2895,2895,2895,2895,0
|
|
20240110,112300,256514155,2895,2895,2895,2895,9
|
|
20240110,112200,256488100,2895,2895,2895,2895,1
|
|
20240110,112100,256485205,2895,2900,2900,2895,1359
|
|
20240110,112000,252550865,2900,2900,2900,2900,0
|
|
20240110,111900,252550865,2900,2900,2900,2900,1
|
|
20240110,111800,252547965,2895,2895,2895,2895,0
|
|
20240110,111700,252547965,2895,2900,2905,2895,1650
|
|
20240110,111600,247757155,2900,2900,2900,2900,0
|
|
20240110,111500,247757155,2900,2900,2900,2900,0
|
|
20240110,111400,247757155,2900,2900,2900,2900,0
|
|
20240110,111300,247757155,2900,2900,2900,2900,0
|
|
20240110,111200,247757155,2900,2900,2900,2900,5
|
|
20240110,111100,247742655,2900,2900,2900,2900,50
|
|
20240110,111000,247597655,2900,2900,2900,2900,200
|
|
20240110,110900,247017655,2900,2900,2900,2900,36
|
|
20240110,110800,246913255,2895,2895,2895,2895,0
|
|
20240110,110700,246913255,2895,2895,2895,2895,0
|
|
20240110,110600,246913255,2895,2895,2895,2895,50
|
|
20240110,110500,246768505,2895,2895,2895,2895,0
|
|
20240110,110400,246768505,2895,2895,2895,2895,4
|
|
20240110,110300,246756925,2905,2905,2905,2905,0
|
|
20240110,110200,246756925,2905,2905,2905,2905,0
|
|
20240110,110100,246756925,2905,2905,2905,2905,0
|
|
20240110,110000,246756925,2905,2905,2905,2905,0
|
|
20240110,105900,246756925,2905,2900,2905,2900,2
|
|
20240110,105800,246751120,2895,2895,2895,2895,0
|
|
20240110,105700,246751120,2895,2905,2905,2895,266
|
|
20240110,105600,245980045,2905,2905,2905,2905,20
|
|
20240110,105500,245921945,2905,2905,2905,2905,16
|
|
20240110,105400,245875465,2890,2890,2890,2890,616
|
|
20240110,105300,244095225,2900,2900,2900,2900,0
|
|
20240110,105200,244095225,2900,2900,2900,2900,1000
|
|
20240110,105100,241195225,2900,2905,2905,2890,24
|
|
20240110,105000,241125765,2885,2905,2920,2885,15023
|
|
20240110,104900,197679795,2900,2905,2905,2900,75
|
|
20240110,104800,197461925,2925,2905,2925,2905,302
|
|
20240110,104700,196584575,2925,2925,2925,2925,11
|
|
20240110,104600,196552400,2925,2905,2925,2905,35
|
|
20240110,104500,196450705,2925,2925,2925,2925,0
|
|
20240110,104400,196450705,2925,2925,2925,2925,0
|
|
20240110,104300,196450705,2925,2925,2925,2925,2
|
|
20240110,104200,196444855,2910,2925,2925,2910,359
|
|
20240110,104100,195398080,2925,2925,2925,2925,0
|
|
20240110,104000,195398080,2925,2925,2925,2925,0
|
|
20240110,103900,195398080,2925,2925,2925,2925,0
|
|
20240110,103800,195398080,2925,2925,2925,2925,1
|
|
20240110,103700,195395155,2905,2905,2905,2905,0
|
|
20240110,103600,195395155,2905,2925,2925,2905,20
|
|
20240110,103500,195336850,2925,2925,2925,2925,0
|
|
20240110,103400,195336850,2925,2925,2925,2925,0
|
|
20240110,103300,195336850,2925,2925,2925,2925,0
|
|
20240110,103200,195336850,2925,2925,2925,2925,0
|
|
20240110,103100,195336850,2925,2925,2925,2925,100
|
|
20240110,103000,195044350,2925,2925,2925,2925,0
|
|
20240110,102900,195044350,2925,2925,2925,2925,265
|
|
20240110,102800,194269225,2925,2920,2925,2920,3
|
|
20240110,102700,194260460,2920,2920,2920,2915,135
|
|
20240110,102600,193866265,2915,2925,2925,2915,62
|
|
20240110,102500,193684925,2925,2925,2925,2925,1
|
|
20240110,102400,193682000,2925,2925,2925,2925,2
|
|
20240110,102300,193676150,2925,2925,2925,2925,1
|
|
20240110,102200,193673225,2920,2920,2920,2920,50
|
|
20240110,102100,193527225,2920,2920,2920,2920,1
|
|
20240110,102000,193524305,2925,2925,2925,2925,0
|
|
20240110,101900,193524305,2925,2930,2930,2905,56
|
|
20240110,101800,193360720,2930,2910,2930,2910,1946
|
|
20240110,101700,187686115,2905,2900,2905,2900,1179
|
|
20240110,101600,184262420,2900,2900,2900,2900,0
|
|
20240110,101500,184262420,2900,2900,2900,2900,2143
|
|
20240110,101400,178047720,2900,2900,2900,2900,160
|
|
20240110,101300,177583720,2905,2905,2905,2905,44
|
|
20240110,101200,177455900,2905,2905,2905,2905,2
|
|
20240110,101100,177450090,2900,2905,2905,2900,18
|
|
20240110,101000,177397885,2900,2900,2900,2900,624
|
|
20240110,100900,175588285,2900,2900,2900,2900,1486
|
|
20240110,100800,171278885,2900,2900,2900,2900,389
|
|
20240110,100700,170150785,2905,2900,2905,2900,108
|
|
20240110,100600,169837080,2900,2895,2900,2895,226
|
|
20240110,100500,169182530,2900,2890,2900,2890,2019
|
|
20240110,100400,163345290,2895,2895,2900,2895,3953
|
|
20240110,100300,151901145,2905,2905,2905,2900,1166
|
|
20240110,100200,148514415,2905,2905,2905,2905,10
|
|
20240110,100100,148485365,2905,2905,2905,2905,52
|
|
20240110,100000,148334305,2905,2905,2905,2900,5685
|
|
20240110,095900,131829330,2915,2910,2915,2910,51
|
|
20240110,095800,131680915,2910,2910,2910,2910,50
|
|
20240110,095700,131535415,2915,2905,2915,2905,18
|
|
20240110,095600,131482995,2915,2910,2915,2910,3071
|
|
20240110,095500,122546380,2915,2915,2915,2915,0
|
|
20240110,095400,122546380,2915,2915,2915,2915,284
|
|
20240110,095300,121718520,2915,2915,2915,2915,32
|
|
20240110,095200,121625240,2915,2915,2915,2915,3
|
|
20240110,095100,121616495,2915,2915,2915,2915,1
|
|
20240110,095000,121613580,2915,2915,2915,2915,353
|
|
20240110,094900,120584585,2915,2915,2915,2915,24
|
|
20240110,094800,120514625,2915,2915,2915,2915,104
|
|
20240110,094700,120211465,2915,2915,2915,2915,5
|
|
20240110,094600,120196890,2915,2915,2915,2915,1153
|
|
20240110,094500,116835895,2915,2915,2915,2915,464
|
|
20240110,094400,115483335,2920,2920,2920,2920,1
|
|
20240110,094300,115480415,2920,2920,2920,2920,0
|
|
20240110,094200,115480415,2920,2920,2920,2920,616
|
|
20240110,094100,113681695,2925,2915,2925,2915,18
|
|
20240110,094000,113629215,2930,2935,2935,2930,120
|
|
20240110,093900,113277025,2940,2940,2940,2940,6
|
|
20240110,093800,113259385,2945,2915,2945,2915,1411
|
|
20240110,093700,109141560,2915,2915,2915,2915,35
|
|
20240110,093600,109039535,2915,2910,2915,2910,629
|
|
20240110,093500,107208425,2910,2910,2910,2910,1928
|
|
20240110,093400,101597945,2920,2920,2920,2920,2
|
|
20240110,093300,101592105,2920,2920,2920,2920,17
|
|
20240110,093200,101542465,2920,2910,2920,2910,1874
|
|
20240110,093100,96088575,2910,2910,2910,2910,42
|
|
20240110,093000,95966355,2905,2905,2905,2905,1050
|
|
20240110,092900,92916105,2905,2900,2910,2900,2115
|
|
20240110,092800,86763505,2910,2910,2910,2910,16
|
|
20240110,092700,86716945,2910,2910,2910,2910,2
|
|
20240110,092600,86711125,2910,2910,2910,2910,1
|
|
20240110,092500,86708215,2900,2910,2910,2900,561
|
|
20240110,092400,85081015,2910,2895,2910,2895,1809
|
|
20240110,092300,79834970,2900,2900,2900,2895,18
|
|
20240110,092200,79782795,2900,2900,2900,2895,402
|
|
20240110,092100,78618995,2895,2900,2900,2895,1757
|
|
20240110,092000,73531155,2900,2900,2900,2900,47
|
|
20240110,091900,73394855,2905,2910,2910,2905,268
|
|
20240110,091800,72616310,2895,2905,2905,2895,5273
|
|
20240110,091700,57324615,2915,2915,2915,2915,1
|
|
20240110,091600,57321700,2920,2920,2920,2920,1
|
|
20240110,091500,57318780,2915,2910,2920,2910,1232
|
|
20240110,091400,53730140,2910,2910,2910,2910,114
|
|
20240110,091300,53398400,2910,2915,2915,2895,910
|
|
20240110,091200,50762225,2915,2915,2915,2895,19
|
|
20240110,091100,50707180,2900,2895,2900,2885,453
|
|
20240110,091000,49393985,2890,2895,2895,2890,367
|
|
20240110,090900,48333280,2895,2905,2920,2890,7854
|
|
20240110,090800,25550335,2910,2910,2910,2910,269
|
|
20240110,090700,24767545,2910,2915,2915,2910,2186
|
|
20240110,090600,18402370,2925,2930,2930,2915,2142
|
|
20240110,090500,12130780,2945,2930,2945,2930,36
|
|
20240110,090400,12025270,2945,2945,2945,2945,800
|
|
20240110,090300,9669270,2945,2930,2945,2930,418
|
|
20240110,090200,8444515,2945,2940,2945,2930,1182
|
|
20240110,090100,4977840,2940,2945,2945,2940,17
|
|
20240110,090000,4927855,2930,2950,2950,2925,1680
|