570 lines
28 KiB
CSV
570 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,192600,1373191090,2915,2915,2915,2915,0
|
|
20240102,192500,1373191090,2915,2915,2915,2915,0
|
|
20240102,192400,1373191090,2915,2915,2915,2915,0
|
|
20240102,192300,1373191090,2915,2915,2915,2915,0
|
|
20240102,192200,1373191090,2915,2915,2915,2915,0
|
|
20240102,192100,1373191090,2915,2915,2915,2915,0
|
|
20240102,192000,1373191090,2915,2915,2915,2915,0
|
|
20240102,191900,1373191090,2915,2915,2915,2915,0
|
|
20240102,191800,1373191090,2915,2915,2915,2915,0
|
|
20240102,191700,1373191090,2915,2915,2915,2915,0
|
|
20240102,191600,1373191090,2915,2915,2915,2915,0
|
|
20240102,191500,1373191090,2915,2915,2915,2915,0
|
|
20240102,191400,1373191090,2915,2915,2915,2915,0
|
|
20240102,191300,1373191090,2915,2915,2915,2915,0
|
|
20240102,191200,1373191090,2915,2915,2915,2915,0
|
|
20240102,191100,1373191090,2915,2915,2915,2915,0
|
|
20240102,191000,1373191090,2915,2915,2915,2915,0
|
|
20240102,190900,1373191090,2915,2915,2915,2915,0
|
|
20240102,190800,1373191090,2915,2915,2915,2915,0
|
|
20240102,190700,1373191090,2915,2915,2915,2915,0
|
|
20240102,190600,1373191090,2915,2915,2915,2915,0
|
|
20240102,190500,1373191090,2915,2915,2915,2915,0
|
|
20240102,190400,1373191090,2915,2915,2915,2915,0
|
|
20240102,190300,1373191090,2915,2915,2915,2915,0
|
|
20240102,190200,1373191090,2915,2915,2915,2915,0
|
|
20240102,190100,1373191090,2915,2915,2915,2915,0
|
|
20240102,190000,1373191090,2915,2915,2915,2915,0
|
|
20240102,185900,1373191090,2915,2915,2915,2915,0
|
|
20240102,185800,1373191090,2915,2915,2915,2915,0
|
|
20240102,185700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,185600,1373191090,2915,2915,2915,2915,0
|
|
20240102,185500,1373191090,2915,2915,2915,2915,0
|
|
20240102,185400,1373191090,2915,2915,2915,2915,0
|
|
20240102,185300,1373191090,2915,2915,2915,2915,0
|
|
20240102,185200,1373191090,2915,2915,2915,2915,0
|
|
20240102,185100,1373191090,2915,2915,2915,2915,0
|
|
20240102,185000,1373191090,2915,2915,2915,2915,0
|
|
20240102,184900,1373191090,2915,2915,2915,2915,0
|
|
20240102,184800,1373191090,2915,2915,2915,2915,0
|
|
20240102,184700,1373191090,2915,2915,2915,2915,0
|
|
20240102,184600,1373191090,2915,2915,2915,2915,0
|
|
20240102,184500,1373191090,2915,2915,2915,2915,0
|
|
20240102,184400,1373191090,2915,2915,2915,2915,0
|
|
20240102,184300,1373191090,2915,2915,2915,2915,0
|
|
20240102,184200,1373191090,2915,2915,2915,2915,0
|
|
20240102,184100,1373191090,2915,2915,2915,2915,0
|
|
20240102,184000,1373191090,2915,2915,2915,2915,0
|
|
20240102,183900,1373191090,2915,2915,2915,2915,0
|
|
20240102,183800,1373191090,2915,2915,2915,2915,0
|
|
20240102,183700,1373191090,2915,2915,2915,2915,0
|
|
20240102,183600,1373191090,2915,2915,2915,2915,0
|
|
20240102,183500,1373191090,2915,2915,2915,2915,0
|
|
20240102,183400,1373191090,2915,2915,2915,2915,0
|
|
20240102,183300,1373191090,2915,2915,2915,2915,0
|
|
20240102,183200,1373191090,2915,2915,2915,2915,0
|
|
20240102,183100,1373191090,2915,2915,2915,2915,0
|
|
20240102,183000,1373191090,2915,2915,2915,2915,0
|
|
20240102,182900,1373191090,2915,2915,2915,2915,0
|
|
20240102,182800,1373191090,2915,2915,2915,2915,0
|
|
20240102,182700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,182600,1373191090,2915,2915,2915,2915,0
|
|
20240102,182500,1373191090,2915,2915,2915,2915,0
|
|
20240102,182400,1373191090,2915,2915,2915,2915,0
|
|
20240102,182300,1373191090,2915,2915,2915,2915,0
|
|
20240102,182200,1373191090,2915,2915,2915,2915,0
|
|
20240102,182100,1373191090,2915,2915,2915,2915,0
|
|
20240102,182000,1373191090,2915,2915,2915,2915,0
|
|
20240102,181900,1373191090,2915,2915,2915,2915,0
|
|
20240102,181800,1373191090,2915,2915,2915,2915,0
|
|
20240102,181700,1373191090,2915,2915,2915,2915,0
|
|
20240102,181600,1373191090,2915,2915,2915,2915,0
|
|
20240102,181500,1373191090,2915,2915,2915,2915,0
|
|
20240102,181400,1373191090,2915,2915,2915,2915,0
|
|
20240102,181300,1373191090,2915,2915,2915,2915,0
|
|
20240102,181200,1373191090,2915,2915,2915,2915,0
|
|
20240102,181100,1373191090,2915,2915,2915,2915,0
|
|
20240102,181000,1373191090,2915,2915,2915,2915,0
|
|
20240102,180900,1373191090,2915,2915,2915,2915,0
|
|
20240102,180800,1373191090,2915,2915,2915,2915,0
|
|
20240102,180700,1373191090,2915,2915,2915,2915,0
|
|
20240102,180600,1373191090,2915,2915,2915,2915,0
|
|
20240102,180500,1373191090,2915,2915,2915,2915,0
|
|
20240102,180400,1373191090,2915,2915,2915,2915,0
|
|
20240102,180300,1373191090,2915,2915,2915,2915,0
|
|
20240102,180200,1373191090,2915,2915,2915,2915,0
|
|
20240102,180100,1373191090,2915,2915,2915,2915,0
|
|
20240102,180000,1373191090,2915,2915,2915,2915,0
|
|
20240102,175900,1373191090,2915,2915,2915,2915,0
|
|
20240102,175800,1373191090,2915,2915,2915,2915,0
|
|
20240102,175700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,175600,1373191090,2915,2915,2915,2915,0
|
|
20240102,175500,1373191090,2915,2915,2915,2915,0
|
|
20240102,175400,1373191090,2915,2915,2915,2915,0
|
|
20240102,175300,1373191090,2915,2915,2915,2915,0
|
|
20240102,175200,1373191090,2915,2915,2915,2915,0
|
|
20240102,175100,1373191090,2915,2915,2915,2915,0
|
|
20240102,175000,1373191090,2915,2915,2915,2915,0
|
|
20240102,174900,1373191090,2915,2915,2915,2915,0
|
|
20240102,174800,1373191090,2915,2915,2915,2915,0
|
|
20240102,174700,1373191090,2915,2915,2915,2915,0
|
|
20240102,174600,1373191090,2915,2915,2915,2915,0
|
|
20240102,174500,1373191090,2915,2915,2915,2915,0
|
|
20240102,174400,1373191090,2915,2915,2915,2915,0
|
|
20240102,174300,1373191090,2915,2915,2915,2915,0
|
|
20240102,174200,1373191090,2915,2915,2915,2915,0
|
|
20240102,174100,1373191090,2915,2915,2915,2915,0
|
|
20240102,174000,1373191090,2915,2915,2915,2915,0
|
|
20240102,173900,1373191090,2915,2915,2915,2915,0
|
|
20240102,173800,1373191090,2915,2915,2915,2915,0
|
|
20240102,173700,1373191090,2915,2915,2915,2915,0
|
|
20240102,173600,1373191090,2915,2915,2915,2915,0
|
|
20240102,173500,1373191090,2915,2915,2915,2915,0
|
|
20240102,173400,1373191090,2915,2915,2915,2915,0
|
|
20240102,173300,1373191090,2915,2915,2915,2915,0
|
|
20240102,173200,1373191090,2915,2915,2915,2915,0
|
|
20240102,173100,1373191090,2915,2915,2915,2915,0
|
|
20240102,173000,1373191090,2915,2915,2915,2915,0
|
|
20240102,172900,1373191090,2915,2915,2915,2915,0
|
|
20240102,172800,1373191090,2915,2915,2915,2915,0
|
|
20240102,172700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,172600,1373191090,2915,2915,2915,2915,0
|
|
20240102,172500,1373191090,2915,2915,2915,2915,0
|
|
20240102,172400,1373191090,2915,2915,2915,2915,0
|
|
20240102,172300,1373191090,2915,2915,2915,2915,0
|
|
20240102,172200,1373191090,2915,2915,2915,2915,0
|
|
20240102,172100,1373191090,2915,2915,2915,2915,0
|
|
20240102,172000,1373191090,2915,2915,2915,2915,0
|
|
20240102,171900,1373191090,2915,2915,2915,2915,0
|
|
20240102,171800,1373191090,2915,2915,2915,2915,0
|
|
20240102,171700,1373191090,2915,2915,2915,2915,0
|
|
20240102,171600,1373191090,2915,2915,2915,2915,0
|
|
20240102,171500,1373191090,2915,2915,2915,2915,0
|
|
20240102,171400,1373191090,2915,2915,2915,2915,0
|
|
20240102,171300,1373191090,2915,2915,2915,2915,0
|
|
20240102,171200,1373191090,2915,2915,2915,2915,0
|
|
20240102,171100,1373191090,2915,2915,2915,2915,0
|
|
20240102,171000,1373191090,2915,2915,2915,2915,0
|
|
20240102,170900,1373191090,2915,2915,2915,2915,0
|
|
20240102,170800,1373191090,2915,2915,2915,2915,0
|
|
20240102,170700,1373191090,2915,2915,2915,2915,0
|
|
20240102,170600,1373191090,2915,2915,2915,2915,0
|
|
20240102,170500,1373191090,2915,2915,2915,2915,0
|
|
20240102,170400,1373191090,2915,2915,2915,2915,0
|
|
20240102,170300,1373191090,2915,2915,2915,2915,0
|
|
20240102,170200,1373191090,2915,2915,2915,2915,0
|
|
20240102,170100,1373191090,2915,2915,2915,2915,0
|
|
20240102,170000,1373191090,2915,2915,2915,2915,0
|
|
20240102,165900,1373191090,2915,2915,2915,2915,0
|
|
20240102,165800,1373191090,2915,2915,2915,2915,0
|
|
20240102,165700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,165600,1373191090,2915,2915,2915,2915,0
|
|
20240102,165500,1373191090,2915,2915,2915,2915,0
|
|
20240102,165400,1373191090,2915,2915,2915,2915,0
|
|
20240102,165300,1373191090,2915,2915,2915,2915,0
|
|
20240102,165200,1373191090,2915,2915,2915,2915,0
|
|
20240102,165100,1373191090,2915,2915,2915,2915,0
|
|
20240102,165000,1373191090,2915,2915,2915,2915,0
|
|
20240102,164900,1373191090,2915,2915,2915,2915,0
|
|
20240102,164800,1373191090,2915,2915,2915,2915,0
|
|
20240102,164700,1373191090,2915,2915,2915,2915,0
|
|
20240102,164600,1373191090,2915,2915,2915,2915,0
|
|
20240102,164500,1373191090,2915,2915,2915,2915,0
|
|
20240102,164400,1373191090,2915,2915,2915,2915,0
|
|
20240102,164300,1373191090,2915,2915,2915,2915,0
|
|
20240102,164200,1373191090,2915,2915,2915,2915,0
|
|
20240102,164100,1373191090,2915,2915,2915,2915,0
|
|
20240102,164000,1373191090,2915,2915,2915,2915,0
|
|
20240102,163900,1373191090,2915,2915,2915,2915,0
|
|
20240102,163800,1373191090,2915,2915,2915,2915,0
|
|
20240102,163700,1373191090,2915,2915,2915,2915,0
|
|
20240102,163600,1373191090,2915,2915,2915,2915,0
|
|
20240102,163500,1373191090,2915,2915,2915,2915,0
|
|
20240102,163400,1373191090,2915,2915,2915,2915,0
|
|
20240102,163300,1373191090,2915,2915,2915,2915,0
|
|
20240102,163200,1373191090,2915,2915,2915,2915,0
|
|
20240102,163100,1373191090,2915,2915,2915,2915,0
|
|
20240102,163000,1373191090,2915,2915,2915,2915,0
|
|
20240102,162900,1373191090,2915,2915,2915,2915,0
|
|
20240102,162800,1373191090,2915,2915,2915,2915,0
|
|
20240102,162700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,162600,1373191090,2915,2915,2915,2915,0
|
|
20240102,162500,1373191090,2915,2915,2915,2915,0
|
|
20240102,162400,1373191090,2915,2915,2915,2915,0
|
|
20240102,162300,1373191090,2915,2915,2915,2915,0
|
|
20240102,162200,1373191090,2915,2915,2915,2915,0
|
|
20240102,162100,1373191090,2915,2915,2915,2915,0
|
|
20240102,162000,1373191090,2915,2915,2915,2915,0
|
|
20240102,161900,1373191090,2915,2915,2915,2915,0
|
|
20240102,161800,1373191090,2915,2915,2915,2915,0
|
|
20240102,161700,1373191090,2915,2915,2915,2915,0
|
|
20240102,161600,1373191090,2915,2915,2915,2915,0
|
|
20240102,161500,1373191090,2915,2915,2915,2915,0
|
|
20240102,161400,1373191090,2915,2915,2915,2915,0
|
|
20240102,161300,1373191090,2915,2915,2915,2915,0
|
|
20240102,161200,1373191090,2915,2915,2915,2915,0
|
|
20240102,161100,1373191090,2915,2915,2915,2915,0
|
|
20240102,161000,1373191090,2915,2915,2915,2915,0
|
|
20240102,160900,1373191090,2915,2915,2915,2915,0
|
|
20240102,160800,1373191090,2915,2915,2915,2915,0
|
|
20240102,160700,1373191090,2915,2915,2915,2915,0
|
|
20240102,160600,1373191090,2915,2915,2915,2915,0
|
|
20240102,160500,1373191090,2915,2915,2915,2915,0
|
|
20240102,160400,1373191090,2915,2915,2915,2915,0
|
|
20240102,160300,1373191090,2915,2915,2915,2915,0
|
|
20240102,160200,1373191090,2915,2915,2915,2915,0
|
|
20240102,160100,1373191090,2915,2915,2915,2915,0
|
|
20240102,160000,1373191090,2915,2915,2915,2915,0
|
|
20240102,155900,1373191090,2915,2915,2915,2915,0
|
|
20240102,155800,1373191090,2915,2915,2915,2915,0
|
|
20240102,155700,1373191090,2915,2915,2915,2915,5541
|
|
20240102,155600,1373191090,2915,2915,2915,2915,0
|
|
20240102,155500,1373191090,2915,2915,2915,2915,0
|
|
20240102,155400,1373191090,2915,2915,2915,2915,0
|
|
20240102,155300,1373191090,2915,2915,2915,2915,0
|
|
20240102,155200,1373191090,2915,2915,2915,2915,0
|
|
20240102,155100,1373191090,2915,2915,2915,2915,0
|
|
20240102,155000,1373191090,2915,2915,2915,2915,0
|
|
20240102,154900,1373191090,2915,2915,2915,2915,0
|
|
20240102,154800,1373191090,2915,2915,2915,2915,0
|
|
20240102,154700,1373191090,2915,2915,2915,2915,0
|
|
20240102,154600,1373191090,2915,2915,2915,2915,0
|
|
20240102,154500,1373191090,2915,2915,2915,2915,0
|
|
20240102,154400,1373191090,2915,2915,2915,2915,0
|
|
20240102,154300,1373191090,2915,2915,2915,2915,0
|
|
20240102,154200,1373191090,2915,2915,2915,2915,0
|
|
20240102,154100,1373191090,2915,2915,2915,2915,0
|
|
20240102,154000,1373191090,2915,2915,2915,2915,0
|
|
20240102,153900,1373191090,2915,2915,2915,2915,0
|
|
20240102,153800,1373191090,2915,2915,2915,2915,0
|
|
20240102,153700,1373191090,2915,2915,2915,2915,0
|
|
20240102,153600,1373191090,2915,2915,2915,2915,0
|
|
20240102,153500,1373191090,2915,2915,2915,2915,0
|
|
20240102,153400,1373191090,2915,2915,2915,2915,0
|
|
20240102,153300,1373191090,2915,2915,2915,2915,0
|
|
20240102,153200,1373191090,2915,2915,2915,2915,0
|
|
20240102,153100,1373191090,2915,2915,2915,2915,0
|
|
20240102,153000,1373191090,2915,2915,2915,2915,5541
|
|
20240102,152900,1357039075,2915,2915,2915,2915,0
|
|
20240102,152800,1357039075,2915,2915,2915,2915,0
|
|
20240102,152700,1357039075,2915,2915,2915,2915,0
|
|
20240102,152600,1357039075,2915,2915,2915,2915,0
|
|
20240102,152500,1357039075,2915,2915,2915,2915,0
|
|
20240102,152400,1357039075,2915,2915,2915,2915,0
|
|
20240102,152300,1357039075,2915,2915,2915,2915,0
|
|
20240102,152200,1357039075,2915,2915,2915,2915,0
|
|
20240102,152100,1357039075,2915,2915,2915,2915,0
|
|
20240102,152000,1357039075,2915,2915,2915,2915,0
|
|
20240102,151900,1357039075,2915,2915,2915,2910,15
|
|
20240102,151800,1356995415,2910,2910,2915,2910,684
|
|
20240102,151700,1355003470,2915,2915,2915,2915,20
|
|
20240102,151600,1354945170,2915,2915,2915,2915,3
|
|
20240102,151500,1354936425,2915,2910,2915,2910,105
|
|
20240102,151400,1354630820,2910,2915,2915,2910,128
|
|
20240102,151300,1354258330,2910,2915,2915,2910,201
|
|
20240102,151200,1353673410,2910,2910,2915,2910,1165
|
|
20240102,151100,1350283010,2905,2900,2910,2900,3226
|
|
20240102,151000,1340898500,2910,2910,2910,2900,13104
|
|
20240102,150900,1302861905,2905,2905,2905,2905,102
|
|
20240102,150800,1302565595,2905,2905,2905,2905,485
|
|
20240102,150700,1301156670,2905,2910,2910,2905,679
|
|
20240102,150600,1299183815,2910,2910,2910,2910,55
|
|
20240102,150500,1299023765,2910,2910,2910,2910,730
|
|
20240102,150400,1296899465,2910,2910,2910,2910,1674
|
|
20240102,150300,1292028125,2910,2910,2910,2910,50
|
|
20240102,150200,1291882625,2910,2910,2910,2910,193
|
|
20240102,150100,1291320995,2910,2910,2910,2910,1895
|
|
20240102,150000,1285806545,2910,2910,2910,2910,61
|
|
20240102,145900,1285629035,2910,2910,2910,2910,1450
|
|
20240102,145800,1281409535,2910,2915,2915,2910,111
|
|
20240102,145700,1281086470,2915,2915,2915,2915,483
|
|
20240102,145600,1279678525,2915,2915,2915,2915,2
|
|
20240102,145500,1279672695,2910,2915,2915,2910,276
|
|
20240102,145400,1278868405,2915,2915,2915,2915,2
|
|
20240102,145300,1278862575,2915,2915,2915,2915,1520
|
|
20240102,145200,1274431775,2920,2915,2920,2910,922
|
|
20240102,145100,1271746595,2915,2915,2915,2915,304
|
|
20240102,145000,1270860435,2915,2920,2920,2915,524
|
|
20240102,144900,1269332855,2915,2915,2915,2915,2828
|
|
20240102,144800,1261089235,2915,2915,2915,2915,301
|
|
20240102,144700,1260211820,2915,2915,2915,2915,1188
|
|
20240102,144600,1256748800,2915,2915,2915,2905,247
|
|
20240102,144500,1256028915,2910,2905,2910,2900,34764
|
|
20240102,144400,1155021500,2905,2905,2905,2905,253
|
|
20240102,144300,1154286535,2905,2905,2905,2905,0
|
|
20240102,144200,1154286535,2905,2905,2905,2905,30
|
|
20240102,144100,1154199385,2905,2905,2905,2905,100
|
|
20240102,144000,1153908885,2900,2900,2900,2900,3000
|
|
20240102,143900,1145208885,2905,2905,2905,2905,0
|
|
20240102,143800,1145208885,2905,2905,2905,2895,3125
|
|
20240102,143700,1136149920,2905,2905,2905,2905,1
|
|
20240102,143600,1136147015,2900,2900,2900,2900,2
|
|
20240102,143500,1136141215,2900,2900,2900,2900,2
|
|
20240102,143400,1136135415,2905,2905,2905,2905,0
|
|
20240102,143300,1136135415,2905,2905,2905,2905,184
|
|
20240102,143200,1135600895,2905,2905,2905,2905,2670
|
|
20240102,143100,1127844545,2905,2900,2905,2900,667
|
|
20240102,143000,1125909495,2905,2900,2905,2900,66
|
|
20240102,142900,1125718090,2900,2900,2900,2900,183
|
|
20240102,142800,1125187390,2905,2900,2905,2900,2012
|
|
20240102,142700,1119352530,2905,2905,2905,2905,130
|
|
20240102,142600,1118974880,2905,2905,2905,2905,35
|
|
20240102,142500,1118873205,2905,2905,2905,2905,34
|
|
20240102,142400,1118774435,2905,2905,2905,2905,2249
|
|
20240102,142300,1112241090,2905,2905,2905,2905,1
|
|
20240102,142200,1112238185,2905,2905,2905,2905,410
|
|
20240102,142100,1111047135,2900,2900,2900,2900,180
|
|
20240102,142000,1110525135,2900,2895,2900,2895,1152
|
|
20240102,141900,1107184340,2900,2900,2900,2900,117
|
|
20240102,141800,1106845040,2900,2900,2900,2900,500
|
|
20240102,141700,1105395040,2900,2900,2900,2900,0
|
|
20240102,141600,1105395040,2900,2900,2900,2900,636
|
|
20240102,141500,1103550640,2900,2900,2900,2900,154
|
|
20240102,141400,1103104040,2900,2900,2905,2900,323
|
|
20240102,141300,1102167335,2900,2900,2900,2900,1530
|
|
20240102,141200,1097730335,2900,2900,2900,2900,0
|
|
20240102,141100,1097730335,2900,2900,2900,2900,100
|
|
20240102,141000,1097440335,2900,2905,2905,2895,1131
|
|
20240102,140900,1094162425,2905,2905,2905,2905,0
|
|
20240102,140800,1094162425,2905,2905,2905,2905,30
|
|
20240102,140700,1094075275,2900,2900,2900,2900,81
|
|
20240102,140600,1093840375,2900,2900,2900,2900,69
|
|
20240102,140500,1093640275,2900,2900,2900,2900,224
|
|
20240102,140400,1092990675,2895,2905,2905,2895,1634
|
|
20240102,140300,1088259520,2905,2905,2905,2905,1
|
|
20240102,140200,1088256615,2895,2895,2905,2895,1590
|
|
20240102,140100,1083653045,2895,2895,2895,2895,68
|
|
20240102,140000,1083456185,2905,2905,2905,2905,331
|
|
20240102,135900,1082494630,2905,2900,2905,2895,1218
|
|
20240102,135800,1078963775,2900,2900,2900,2900,3
|
|
20240102,135700,1078955075,2900,2900,2900,2900,0
|
|
20240102,135600,1078955075,2900,2905,2905,2900,475
|
|
20240102,135500,1077577450,2905,2905,2905,2905,0
|
|
20240102,135400,1077577450,2905,2905,2905,2905,20
|
|
20240102,135300,1077519350,2905,2905,2905,2905,2
|
|
20240102,135200,1077513540,2905,2905,2905,2905,18
|
|
20240102,135100,1077461250,2900,2905,2905,2900,419
|
|
20240102,135000,1076244910,2905,2905,2905,2905,5
|
|
20240102,134900,1076230385,2900,2900,2900,2900,1
|
|
20240102,134800,1076227485,2905,2905,2905,2905,100
|
|
20240102,134700,1075936985,2905,2905,2905,2905,505
|
|
20240102,134600,1074469960,2905,2905,2905,2905,103
|
|
20240102,134500,1074170745,2905,2905,2905,2905,34
|
|
20240102,134400,1074071975,2905,2905,2905,2905,4
|
|
20240102,134300,1074060355,2900,2900,2900,2900,830
|
|
20240102,134200,1071653355,2900,2905,2905,2900,2
|
|
20240102,134100,1071647550,2905,2910,2910,2900,612
|
|
20240102,134000,1069869605,2910,2910,2910,2910,61
|
|
20240102,133900,1069692095,2910,2910,2910,2910,1
|
|
20240102,133800,1069689185,2900,2900,2900,2900,0
|
|
20240102,133700,1069689185,2900,2900,2900,2900,0
|
|
20240102,133600,1069689185,2900,2900,2900,2900,463
|
|
20240102,133500,1068346485,2900,2905,2905,2900,2176
|
|
20240102,133400,1062033885,2905,2905,2905,2905,926
|
|
20240102,133300,1059343855,2900,2900,2900,2900,0
|
|
20240102,133200,1059343855,2900,2905,2905,2900,1031
|
|
20240102,133100,1056348955,2905,2905,2905,2905,23
|
|
20240102,133000,1056282140,2905,2905,2905,2905,276
|
|
20240102,132900,1055480360,2905,2905,2905,2905,511
|
|
20240102,132800,1053995905,2905,2900,2905,2900,1631
|
|
20240102,132700,1049261350,2900,2900,2900,2900,347
|
|
20240102,132600,1048255050,2905,2905,2905,2905,146
|
|
20240102,132500,1047830920,2905,2905,2905,2905,0
|
|
20240102,132400,1047830920,2905,2905,2905,2905,501
|
|
20240102,132300,1046375515,2905,2905,2905,2905,700
|
|
20240102,132200,1044342015,2905,2905,2905,2905,31
|
|
20240102,132100,1044251960,2900,2900,2900,2900,0
|
|
20240102,132000,1044251960,2900,2900,2900,2900,0
|
|
20240102,131900,1044251960,2900,2900,2900,2900,6867
|
|
20240102,131800,1024337660,2895,2895,2895,2895,500
|
|
20240102,131700,1022890160,2895,2895,2895,2895,0
|
|
20240102,131600,1022890160,2895,2895,2895,2895,1000
|
|
20240102,131500,1019995160,2895,2895,2895,2895,500
|
|
20240102,131400,1018547660,2895,2895,2895,2895,10
|
|
20240102,131300,1018518710,2895,2895,2895,2895,4120
|
|
20240102,131200,1006591310,2895,2895,2900,2895,1764
|
|
20240102,131100,1001483720,2895,2900,2900,2895,105
|
|
20240102,131000,1001179720,2900,2895,2900,2895,174
|
|
20240102,130900,1000675820,2895,2900,2900,2895,516
|
|
20240102,130800,999181920,2900,2900,2900,2900,100
|
|
20240102,130700,998891920,2900,2895,2900,2895,334
|
|
20240102,130600,997923325,2900,2900,2900,2900,2
|
|
20240102,130500,997917525,2900,2900,2900,2900,315
|
|
20240102,130400,997004025,2900,2900,2900,2900,0
|
|
20240102,130300,997004025,2900,2900,2900,2900,0
|
|
20240102,130200,997004025,2900,2900,2900,2900,11
|
|
20240102,130100,996972125,2900,2895,2900,2895,225
|
|
20240102,130000,996320280,2900,2900,2900,2900,1226
|
|
20240102,125900,992764880,2895,2900,2900,2895,3
|
|
20240102,125800,992756190,2895,2895,2895,2895,100
|
|
20240102,125700,992466690,2895,2895,2895,2895,9
|
|
20240102,125600,992440635,2900,2900,2900,2900,1
|
|
20240102,125500,992437735,2890,2890,2890,2890,0
|
|
20240102,125400,992437735,2890,2890,2890,2890,688
|
|
20240102,125300,990449415,2890,2900,2900,2890,254
|
|
20240102,125200,989715345,2900,2900,2900,2900,0
|
|
20240102,125100,989715345,2900,2900,2900,2900,700
|
|
20240102,125000,987685345,2890,2895,2895,2890,2100
|
|
20240102,124900,981615950,2900,2900,2900,2900,50
|
|
20240102,124800,981470950,2900,2900,2900,2900,1
|
|
20240102,124700,981468050,2900,2900,2900,2890,182
|
|
20240102,124600,980941950,2900,2890,2900,2890,2300
|
|
20240102,124500,974291950,2890,2890,2890,2890,0
|
|
20240102,124400,974291950,2890,2890,2890,2890,500
|
|
20240102,124300,972846950,2900,2890,2900,2890,859
|
|
20240102,124200,970362350,2900,2895,2900,2895,225
|
|
20240102,124100,969710970,2890,2890,2890,2890,0
|
|
20240102,124000,969710970,2890,2890,2890,2890,0
|
|
20240102,123900,969710970,2890,2895,2895,2890,226
|
|
20240102,123800,969057810,2895,2900,2900,2895,95
|
|
20240102,123700,968782535,2900,2890,2900,2890,7
|
|
20240102,123600,968762295,2895,2900,2900,2895,597
|
|
20240102,123500,967033965,2900,2890,2900,2890,5639
|
|
20240102,123400,950729300,2895,2900,2900,2885,10001
|
|
20240102,123300,921808395,2905,2905,2905,2905,0
|
|
20240102,123200,921808395,2905,2905,2905,2900,335
|
|
20240102,123100,920836770,2905,2905,2905,2905,173
|
|
20240102,123000,920334205,2900,2900,2900,2900,2073
|
|
20240102,122900,914322505,2900,2900,2900,2900,0
|
|
20240102,122800,914322505,2900,2905,2905,2900,622
|
|
20240102,122700,912518205,2905,2905,2905,2905,220
|
|
20240102,122600,911879105,2905,2905,2905,2905,46
|
|
20240102,122500,911745475,2905,2905,2905,2905,201
|
|
20240102,122400,911161570,2905,2905,2905,2900,83
|
|
20240102,122300,910920615,2905,2905,2905,2905,926
|
|
20240102,122200,908230585,2910,2910,2910,2910,0
|
|
20240102,122100,908230585,2910,2910,2910,2905,252
|
|
20240102,122000,907497765,2905,2905,2905,2905,0
|
|
20240102,121900,907497765,2905,2905,2905,2905,327
|
|
20240102,121800,906547830,2905,2905,2905,2900,499
|
|
20240102,121700,905098280,2905,2905,2905,2905,1110
|
|
20240102,121600,901873730,2905,2905,2905,2905,202
|
|
20240102,121500,901286920,2905,2905,2910,2905,2231
|
|
20240102,121400,894803610,2905,2900,2905,2900,201
|
|
20240102,121300,894220705,2900,2900,2900,2900,0
|
|
20240102,121200,894220705,2900,2900,2900,2900,245
|
|
20240102,121100,893510205,2900,2895,2900,2895,470
|
|
20240102,121000,892147305,2895,2900,2900,2895,563
|
|
20240102,120900,890517105,2900,2900,2900,2900,1
|
|
20240102,120800,890514205,2900,2900,2900,2900,1623
|
|
20240102,120700,885807505,2900,2900,2900,2895,1688
|
|
20240102,120600,880912455,2895,2895,2895,2895,1123
|
|
20240102,120500,877661370,2900,2900,2900,2900,44
|
|
20240102,120400,877533770,2900,2900,2900,2900,100
|
|
20240102,120300,877243770,2890,2890,2895,2890,718
|
|
20240102,120200,875168650,2890,2890,2900,2890,2574
|
|
20240102,120100,867729680,2900,2900,2900,2900,0
|
|
20240102,120000,867729680,2900,2900,2900,2900,0
|
|
20240102,115900,867729680,2900,2900,2900,2900,0
|
|
20240102,115800,867729680,2900,2900,2900,2900,10
|
|
20240102,115700,867700680,2900,2900,2900,2900,0
|
|
20240102,115600,867700680,2900,2885,2900,2885,124
|
|
20240102,115500,867342925,2900,2905,2905,2900,883
|
|
20240102,115400,864782210,2905,2905,2910,2905,554
|
|
20240102,115300,863172835,2910,2905,2910,2905,201
|
|
20240102,115200,862587930,2910,2910,2910,2905,1301
|
|
20240102,115100,858803520,2915,2915,2915,2915,220
|
|
20240102,115000,858162220,2915,2910,2915,2910,437
|
|
20240102,114900,856888415,2915,2915,2920,2915,2471
|
|
20240102,114800,849685445,2910,2910,2910,2910,453
|
|
20240102,114700,848367215,2915,2910,2915,2910,1893
|
|
20240102,114600,842857580,2905,2900,2905,2900,2140
|
|
20240102,114500,836647830,2895,2880,2895,2880,11352
|
|
20240102,114400,803856565,2880,2890,2890,2880,5
|
|
20240102,114300,803842125,2885,2880,2885,2880,1627
|
|
20240102,114200,799156355,2880,2880,2880,2880,850
|
|
20240102,114100,796708355,2880,2885,2885,2880,30
|
|
20240102,114000,796621920,2880,2880,2880,2880,35
|
|
20240102,113900,796521120,2890,2890,2890,2890,9
|
|
20240102,113800,796495110,2890,2880,2890,2880,89
|
|
20240102,113700,796238780,2880,2880,2880,2880,2517
|
|
20240102,113600,788989820,2890,2890,2890,2890,0
|
|
20240102,113500,788989820,2890,2880,2890,2880,6
|
|
20240102,113400,788972530,2880,2880,2880,2880,372
|
|
20240102,113300,787901170,2890,2890,2890,2890,17
|
|
20240102,113200,787852040,2890,2880,2890,2880,85
|
|
20240102,113100,787607090,2890,2895,2895,2890,222
|
|
20240102,113000,786964485,2895,2895,2895,2895,0
|
|
20240102,112900,786964485,2895,2875,2895,2875,322
|
|
20240102,112800,786038695,2895,2880,2895,2875,102
|
|
20240102,112700,785745235,2875,2890,2890,2875,1142
|
|
20240102,112600,782458060,2890,2880,2890,2880,547
|
|
20240102,112500,780877420,2880,2890,2890,2880,3
|
|
20240102,112400,780868760,2890,2890,2890,2890,517
|
|
20240102,112300,779374630,2875,2890,2890,2875,431
|
|
20240102,112200,778129055,2890,2890,2890,2890,14
|
|
20240102,112100,778088595,2875,2875,2875,2875,195
|
|
20240102,112000,777527970,2875,2885,2885,2875,1700
|
|
20240102,111900,772636470,2890,2890,2890,2890,0
|
|
20240102,111800,772636470,2890,2875,2890,2875,210
|
|
20240102,111700,772032570,2875,2875,2875,2875,399
|
|
20240102,111600,770885445,2890,2890,2890,2875,302
|
|
20240102,111500,770017165,2875,2890,2890,2875,1994
|
|
20240102,111400,764283835,2890,2880,2890,2880,481
|
|
20240102,111300,762898525,2875,2895,2895,2875,2549
|
|
20240102,111200,755561630,2885,2885,2885,2885,1075
|
|
20240102,111100,752460255,2885,2885,2885,2885,28
|
|
20240102,111000,752379475,2895,2895,2895,2895,0
|
|
20240102,110900,752379475,2895,2885,2895,2885,9288
|
|
20240102,110800,725583580,2880,2880,2880,2880,170
|
|
20240102,110700,725093980,2885,2885,2885,2885,1311
|
|
20240102,110600,721311745,2885,2885,2885,2885,5734
|
|
20240102,110500,704769155,2885,2885,2885,2875,915
|
|
20240102,110400,702138030,2885,2875,2885,2870,2264
|
|
20240102,110300,695626305,2875,2880,2880,2875,927
|
|
20240102,110200,692957550,2880,2875,2885,2875,2522
|
|
20240102,110100,685696795,2870,2885,2885,2870,21049
|
|
20240102,110000,625184340,2875,2885,2885,2875,10000
|
|
20240102,105900,596382205,2885,2890,2890,2885,338
|
|
20240102,105800,595406520,2885,2895,2895,2885,3054
|
|
20240102,105700,586585015,2895,2890,2895,2890,1121
|
|
20240102,105600,583343825,2890,2890,2890,2890,1631
|
|
20240102,105500,578630235,2890,2890,2890,2885,3150
|
|
20240102,105400,569532455,2890,2890,2890,2890,1823
|
|
20240102,105300,564263985,2890,2890,2890,2890,715
|
|
20240102,105200,562197635,2890,2885,2890,2885,401
|
|
20240102,105100,561040745,2885,2890,2890,2885,3296
|
|
20240102,105000,551528855,2890,2890,2895,2890,6451
|
|
20240102,104900,532885340,2890,2895,2895,2890,1399
|
|
20240102,104800,528835485,2895,2900,2900,2895,4681
|
|
20240102,104700,515280280,2900,2900,2900,2900,941
|
|
20240102,104600,512551380,2900,2900,2900,2900,3209
|
|
20240102,104500,503245280,2900,2900,2900,2900,538
|
|
20240102,104400,501685080,2900,2905,2905,2900,708
|
|
20240102,104300,499631840,2905,2905,2905,2905,0
|
|
20240102,104200,499631840,2905,2905,2905,2905,91
|
|
20240102,104100,499367485,2905,2895,2905,2895,101
|
|
20240102,104000,499075080,2910,2910,2910,2910,207
|
|
20240102,103900,498472710,2910,2905,2910,2905,533
|
|
20240102,103800,496924240,2905,2900,2905,2900,421
|
|
20240102,103700,495703335,2900,2905,2905,2895,147
|
|
20240102,103600,495277675,2905,2895,2905,2895,1649
|
|
20240102,103500,490503660,2895,2900,2905,2895,1797
|
|
20240102,103400,485297060,2905,2895,2905,2895,3368
|
|
20240102,103300,475529830,2895,2895,2900,2890,3833
|
|
20240102,103200,464443760,2895,2895,2895,2895,148
|
|
20240102,103100,464015300,2890,2890,2890,2890,3300
|
|
20240102,103000,454478300,2895,2890,2895,2890,430
|
|
20240102,102900,453235195,2890,2895,2895,2890,2499
|
|
20240102,102800,446004390,2895,2895,2895,2895,3976
|
|
20240102,102700,434493870,2895,2905,2905,2895,2979
|
|
20240102,102600,425858210,2905,2905,2905,2905,2724
|
|
20240102,102500,417944990,2905,2905,2905,2905,10
|
|
20240102,102400,417915940,2900,2900,2900,2900,195
|
|
20240102,102300,417350440,2900,2895,2900,2895,1200
|
|
20240102,102200,413872795,2905,2895,2905,2890,64
|
|
20240102,102100,413687770,2905,2895,2905,2895,1450
|
|
20240102,102000,409489965,2895,2900,2900,2895,1620
|
|
20240102,101900,404794630,2900,2900,2900,2900,0
|
|
20240102,101800,404794630,2900,2895,2905,2890,711
|
|
20240102,101700,402735705,2890,2905,2905,2890,3231
|
|
20240102,101600,393378040,2905,2905,2905,2905,480
|
|
20240102,101500,391983640,2905,2905,2905,2895,1028
|
|
20240102,101400,389001350,2905,2910,2915,2900,3731
|
|
20240102,101300,378148850,2905,2905,2905,2905,2297
|
|
20240102,101200,371476065,2910,2910,2910,2905,147
|
|
20240102,101100,371048940,2910,2915,2915,2910,962
|
|
20240102,101000,368248195,2915,2895,2925,2890,14132
|
|
20240102,100900,327246765,2890,2900,2900,2890,7448
|
|
20240102,100800,305706775,2900,2910,2910,2895,7022
|
|
20240102,100700,285295930,2915,2900,2915,2900,5142
|
|
20240102,100600,270359480,2900,2900,2900,2880,5886
|
|
20240102,100500,253355205,2900,2900,2905,2900,8148
|
|
20240102,100400,229689110,2885,2885,2900,2885,4302
|
|
20240102,100300,217232735,2885,2895,2900,2880,6043
|
|
20240102,100200,199758285,2885,2905,2915,2885,3173
|
|
20240102,100100,190569330,2895,2930,2935,2895,38957
|
|
20240102,100000,76849820,2930,2925,2930,2925,25219
|