649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,194500,1277182824,2005,2005,2005,2005,0
|
|
20240104,194400,1277182824,2005,2005,2005,2005,0
|
|
20240104,194300,1277182824,2005,2005,2005,2005,0
|
|
20240104,194200,1277182824,2005,2005,2005,2005,0
|
|
20240104,194100,1277182824,2005,2005,2005,2005,0
|
|
20240104,194000,1277182824,2005,2005,2005,2005,0
|
|
20240104,193900,1277182824,2005,2005,2005,2005,0
|
|
20240104,193800,1277182824,2005,2005,2005,2005,0
|
|
20240104,193700,1277182824,2005,2005,2005,2005,0
|
|
20240104,193600,1277182824,2005,2005,2005,2005,0
|
|
20240104,193500,1277182824,2005,2005,2005,2005,0
|
|
20240104,193400,1277182824,2005,2005,2005,2005,0
|
|
20240104,193300,1277182824,2005,2005,2005,2005,0
|
|
20240104,193200,1277182824,2005,2005,2005,2005,0
|
|
20240104,193100,1277182824,2005,2005,2005,2005,0
|
|
20240104,193000,1277182824,2005,2005,2005,2005,0
|
|
20240104,192900,1277182824,2005,2005,2005,2005,0
|
|
20240104,192800,1277182824,2005,2005,2005,2005,0
|
|
20240104,192700,1277182824,2005,2005,2005,2005,0
|
|
20240104,192600,1277182824,2005,2005,2005,2005,0
|
|
20240104,192500,1277182824,2005,2005,2005,2005,0
|
|
20240104,192400,1277182824,2005,2005,2005,2005,0
|
|
20240104,192300,1277182824,2005,2005,2005,2005,0
|
|
20240104,192200,1277182824,2005,2005,2005,2005,0
|
|
20240104,192100,1277182824,2005,2005,2005,2005,0
|
|
20240104,192000,1277182824,2005,2005,2005,2005,0
|
|
20240104,191900,1277182824,2005,2005,2005,2005,0
|
|
20240104,191800,1277182824,2005,2005,2005,2005,0
|
|
20240104,191700,1277182824,2005,2005,2005,2005,0
|
|
20240104,191600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,191500,1277182824,2005,2005,2005,2005,0
|
|
20240104,191400,1277182824,2005,2005,2005,2005,0
|
|
20240104,191300,1277182824,2005,2005,2005,2005,0
|
|
20240104,191200,1277182824,2005,2005,2005,2005,0
|
|
20240104,191100,1277182824,2005,2005,2005,2005,0
|
|
20240104,191000,1277182824,2005,2005,2005,2005,0
|
|
20240104,190900,1277182824,2005,2005,2005,2005,0
|
|
20240104,190800,1277182824,2005,2005,2005,2005,0
|
|
20240104,190700,1277182824,2005,2005,2005,2005,0
|
|
20240104,190600,1277182824,2005,2005,2005,2005,0
|
|
20240104,190500,1277182824,2005,2005,2005,2005,0
|
|
20240104,190400,1277182824,2005,2005,2005,2005,0
|
|
20240104,190300,1277182824,2005,2005,2005,2005,0
|
|
20240104,190200,1277182824,2005,2005,2005,2005,0
|
|
20240104,190100,1277182824,2005,2005,2005,2005,0
|
|
20240104,190000,1277182824,2005,2005,2005,2005,0
|
|
20240104,185900,1277182824,2005,2005,2005,2005,0
|
|
20240104,185800,1277182824,2005,2005,2005,2005,0
|
|
20240104,185700,1277182824,2005,2005,2005,2005,0
|
|
20240104,185600,1277182824,2005,2005,2005,2005,0
|
|
20240104,185500,1277182824,2005,2005,2005,2005,0
|
|
20240104,185400,1277182824,2005,2005,2005,2005,0
|
|
20240104,185300,1277182824,2005,2005,2005,2005,0
|
|
20240104,185200,1277182824,2005,2005,2005,2005,0
|
|
20240104,185100,1277182824,2005,2005,2005,2005,0
|
|
20240104,185000,1277182824,2005,2005,2005,2005,0
|
|
20240104,184900,1277182824,2005,2005,2005,2005,0
|
|
20240104,184800,1277182824,2005,2005,2005,2005,0
|
|
20240104,184700,1277182824,2005,2005,2005,2005,0
|
|
20240104,184600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,184500,1277182824,2005,2005,2005,2005,0
|
|
20240104,184400,1277182824,2005,2005,2005,2005,0
|
|
20240104,184300,1277182824,2005,2005,2005,2005,0
|
|
20240104,184200,1277182824,2005,2005,2005,2005,0
|
|
20240104,184100,1277182824,2005,2005,2005,2005,0
|
|
20240104,184000,1277182824,2005,2005,2005,2005,0
|
|
20240104,183900,1277182824,2005,2005,2005,2005,0
|
|
20240104,183800,1277182824,2005,2005,2005,2005,0
|
|
20240104,183700,1277182824,2005,2005,2005,2005,0
|
|
20240104,183600,1277182824,2005,2005,2005,2005,0
|
|
20240104,183500,1277182824,2005,2005,2005,2005,0
|
|
20240104,183400,1277182824,2005,2005,2005,2005,0
|
|
20240104,183300,1277182824,2005,2005,2005,2005,0
|
|
20240104,183200,1277182824,2005,2005,2005,2005,0
|
|
20240104,183100,1277182824,2005,2005,2005,2005,0
|
|
20240104,183000,1277182824,2005,2005,2005,2005,0
|
|
20240104,182900,1277182824,2005,2005,2005,2005,0
|
|
20240104,182800,1277182824,2005,2005,2005,2005,0
|
|
20240104,182700,1277182824,2005,2005,2005,2005,0
|
|
20240104,182600,1277182824,2005,2005,2005,2005,0
|
|
20240104,182500,1277182824,2005,2005,2005,2005,0
|
|
20240104,182400,1277182824,2005,2005,2005,2005,0
|
|
20240104,182300,1277182824,2005,2005,2005,2005,0
|
|
20240104,182200,1277182824,2005,2005,2005,2005,0
|
|
20240104,182100,1277182824,2005,2005,2005,2005,0
|
|
20240104,182000,1277182824,2005,2005,2005,2005,0
|
|
20240104,181900,1277182824,2005,2005,2005,2005,0
|
|
20240104,181800,1277182824,2005,2005,2005,2005,0
|
|
20240104,181700,1277182824,2005,2005,2005,2005,0
|
|
20240104,181600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,181500,1277182824,2005,2005,2005,2005,0
|
|
20240104,181400,1277182824,2005,2005,2005,2005,0
|
|
20240104,181300,1277182824,2005,2005,2005,2005,0
|
|
20240104,181200,1277182824,2005,2005,2005,2005,0
|
|
20240104,181100,1277182824,2005,2005,2005,2005,0
|
|
20240104,181000,1277182824,2005,2005,2005,2005,0
|
|
20240104,180900,1277182824,2005,2005,2005,2005,0
|
|
20240104,180800,1277182824,2005,2005,2005,2005,0
|
|
20240104,180700,1277182824,2005,2005,2005,2005,0
|
|
20240104,180600,1277182824,2005,2005,2005,2005,0
|
|
20240104,180500,1277182824,2005,2005,2005,2005,0
|
|
20240104,180400,1277182824,2005,2005,2005,2005,0
|
|
20240104,180300,1277182824,2005,2005,2005,2005,0
|
|
20240104,180200,1277182824,2005,2005,2005,2005,0
|
|
20240104,180100,1277182824,2005,2005,2005,2005,0
|
|
20240104,180000,1277182824,2005,2005,2005,2005,0
|
|
20240104,175900,1277182824,2005,2005,2005,2005,0
|
|
20240104,175800,1277182824,2005,2005,2005,2005,0
|
|
20240104,175700,1277182824,2005,2005,2005,2005,0
|
|
20240104,175600,1277182824,2005,2005,2005,2005,0
|
|
20240104,175500,1277182824,2005,2005,2005,2005,0
|
|
20240104,175400,1277182824,2005,2005,2005,2005,0
|
|
20240104,175300,1277182824,2005,2005,2005,2005,0
|
|
20240104,175200,1277182824,2005,2005,2005,2005,0
|
|
20240104,175100,1277182824,2005,2005,2005,2005,0
|
|
20240104,175000,1277182824,2005,2005,2005,2005,0
|
|
20240104,174900,1277182824,2005,2005,2005,2005,0
|
|
20240104,174800,1277182824,2005,2005,2005,2005,0
|
|
20240104,174700,1277182824,2005,2005,2005,2005,0
|
|
20240104,174600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,174500,1277182824,2005,2005,2005,2005,0
|
|
20240104,174400,1277182824,2005,2005,2005,2005,0
|
|
20240104,174300,1277182824,2005,2005,2005,2005,0
|
|
20240104,174200,1277182824,2005,2005,2005,2005,0
|
|
20240104,174100,1277182824,2005,2005,2005,2005,0
|
|
20240104,174000,1277182824,2005,2005,2005,2005,0
|
|
20240104,173900,1277182824,2005,2005,2005,2005,0
|
|
20240104,173800,1277182824,2005,2005,2005,2005,0
|
|
20240104,173700,1277182824,2005,2005,2005,2005,0
|
|
20240104,173600,1277182824,2005,2005,2005,2005,0
|
|
20240104,173500,1277182824,2005,2005,2005,2005,0
|
|
20240104,173400,1277182824,2005,2005,2005,2005,0
|
|
20240104,173300,1277182824,2005,2005,2005,2005,0
|
|
20240104,173200,1277182824,2005,2005,2005,2005,0
|
|
20240104,173100,1277182824,2005,2005,2005,2005,0
|
|
20240104,173000,1277182824,2005,2005,2005,2005,0
|
|
20240104,172900,1277182824,2005,2005,2005,2005,0
|
|
20240104,172800,1277182824,2005,2005,2005,2005,0
|
|
20240104,172700,1277182824,2005,2005,2005,2005,0
|
|
20240104,172600,1277182824,2005,2005,2005,2005,0
|
|
20240104,172500,1277182824,2005,2005,2005,2005,0
|
|
20240104,172400,1277182824,2005,2005,2005,2005,0
|
|
20240104,172300,1277182824,2005,2005,2005,2005,0
|
|
20240104,172200,1277182824,2005,2005,2005,2005,0
|
|
20240104,172100,1277182824,2005,2005,2005,2005,0
|
|
20240104,172000,1277182824,2005,2005,2005,2005,0
|
|
20240104,171900,1277182824,2005,2005,2005,2005,0
|
|
20240104,171800,1277182824,2005,2005,2005,2005,0
|
|
20240104,171700,1277182824,2005,2005,2005,2005,0
|
|
20240104,171600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,171500,1277182824,2005,2005,2005,2005,0
|
|
20240104,171400,1277182824,2005,2005,2005,2005,0
|
|
20240104,171300,1277182824,2005,2005,2005,2005,0
|
|
20240104,171200,1277182824,2005,2005,2005,2005,0
|
|
20240104,171100,1277182824,2005,2005,2005,2005,0
|
|
20240104,171000,1277182824,2005,2005,2005,2005,0
|
|
20240104,170900,1277182824,2005,2005,2005,2005,0
|
|
20240104,170800,1277182824,2005,2005,2005,2005,0
|
|
20240104,170700,1277182824,2005,2005,2005,2005,0
|
|
20240104,170600,1277182824,2005,2005,2005,2005,0
|
|
20240104,170500,1277182824,2005,2005,2005,2005,0
|
|
20240104,170400,1277182824,2005,2005,2005,2005,0
|
|
20240104,170300,1277182824,2005,2005,2005,2005,0
|
|
20240104,170200,1277182824,2005,2005,2005,2005,0
|
|
20240104,170100,1277182824,2005,2005,2005,2005,0
|
|
20240104,170000,1277182824,2005,2005,2005,2005,0
|
|
20240104,165900,1277182824,2005,2005,2005,2005,0
|
|
20240104,165800,1277182824,2005,2005,2005,2005,0
|
|
20240104,165700,1277182824,2005,2005,2005,2005,0
|
|
20240104,165600,1277182824,2005,2005,2005,2005,0
|
|
20240104,165500,1277182824,2005,2005,2005,2005,0
|
|
20240104,165400,1277182824,2005,2005,2005,2005,0
|
|
20240104,165300,1277182824,2005,2005,2005,2005,0
|
|
20240104,165200,1277182824,2005,2005,2005,2005,0
|
|
20240104,165100,1277182824,2005,2005,2005,2005,0
|
|
20240104,165000,1277182824,2005,2005,2005,2005,0
|
|
20240104,164900,1277182824,2005,2005,2005,2005,0
|
|
20240104,164800,1277182824,2005,2005,2005,2005,0
|
|
20240104,164700,1277182824,2005,2005,2005,2005,0
|
|
20240104,164600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,164500,1277182824,2005,2005,2005,2005,0
|
|
20240104,164400,1277182824,2005,2005,2005,2005,0
|
|
20240104,164300,1277182824,2005,2005,2005,2005,0
|
|
20240104,164200,1277182824,2005,2005,2005,2005,0
|
|
20240104,164100,1277182824,2005,2005,2005,2005,0
|
|
20240104,164000,1277182824,2005,2005,2005,2005,0
|
|
20240104,163900,1277182824,2005,2005,2005,2005,0
|
|
20240104,163800,1277182824,2005,2005,2005,2005,0
|
|
20240104,163700,1277182824,2005,2005,2005,2005,0
|
|
20240104,163600,1277182824,2005,2005,2005,2005,0
|
|
20240104,163500,1277182824,2005,2005,2005,2005,0
|
|
20240104,163400,1277182824,2005,2005,2005,2005,0
|
|
20240104,163300,1277182824,2005,2005,2005,2005,0
|
|
20240104,163200,1277182824,2005,2005,2005,2005,0
|
|
20240104,163100,1277182824,2005,2005,2005,2005,0
|
|
20240104,163000,1277182824,2005,2005,2005,2005,0
|
|
20240104,162900,1277182824,2005,2005,2005,2005,0
|
|
20240104,162800,1277182824,2005,2005,2005,2005,0
|
|
20240104,162700,1277182824,2005,2005,2005,2005,0
|
|
20240104,162600,1277182824,2005,2005,2005,2005,0
|
|
20240104,162500,1277182824,2005,2005,2005,2005,0
|
|
20240104,162400,1277182824,2005,2005,2005,2005,0
|
|
20240104,162300,1277182824,2005,2005,2005,2005,0
|
|
20240104,162200,1277182824,2005,2005,2005,2005,0
|
|
20240104,162100,1277182824,2005,2005,2005,2005,0
|
|
20240104,162000,1277182824,2005,2005,2005,2005,0
|
|
20240104,161900,1277182824,2005,2005,2005,2005,0
|
|
20240104,161800,1277182824,2005,2005,2005,2005,0
|
|
20240104,161700,1277182824,2005,2005,2005,2005,0
|
|
20240104,161600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,161500,1277182824,2005,2005,2005,2005,0
|
|
20240104,161400,1277182824,2005,2005,2005,2005,0
|
|
20240104,161300,1277182824,2005,2005,2005,2005,0
|
|
20240104,161200,1277182824,2005,2005,2005,2005,0
|
|
20240104,161100,1277182824,2005,2005,2005,2005,0
|
|
20240104,161000,1277182824,2005,2005,2005,2005,0
|
|
20240104,160900,1277182824,2005,2005,2005,2005,0
|
|
20240104,160800,1277182824,2005,2005,2005,2005,0
|
|
20240104,160700,1277182824,2005,2005,2005,2005,0
|
|
20240104,160600,1277182824,2005,2005,2005,2005,0
|
|
20240104,160500,1277182824,2005,2005,2005,2005,0
|
|
20240104,160400,1277182824,2005,2005,2005,2005,0
|
|
20240104,160300,1277182824,2005,2005,2005,2005,0
|
|
20240104,160200,1277182824,2005,2005,2005,2005,0
|
|
20240104,160100,1277182824,2005,2005,2005,2005,0
|
|
20240104,160000,1277182824,2005,2005,2005,2005,0
|
|
20240104,155900,1277182824,2005,2005,2005,2005,0
|
|
20240104,155800,1277182824,2005,2005,2005,2005,0
|
|
20240104,155700,1277182824,2005,2005,2005,2005,0
|
|
20240104,155600,1277182824,2005,2005,2005,2005,0
|
|
20240104,155500,1277182824,2005,2005,2005,2005,0
|
|
20240104,155400,1277182824,2005,2005,2005,2005,0
|
|
20240104,155300,1277182824,2005,2005,2005,2005,0
|
|
20240104,155200,1277182824,2005,2005,2005,2005,0
|
|
20240104,155100,1277182824,2005,2005,2005,2005,0
|
|
20240104,155000,1277182824,2005,2005,2005,2005,0
|
|
20240104,154900,1277182824,2005,2005,2005,2005,0
|
|
20240104,154800,1277182824,2005,2005,2005,2005,0
|
|
20240104,154700,1277182824,2005,2005,2005,2005,0
|
|
20240104,154600,1277182824,2005,2005,2005,2005,22634
|
|
20240104,154500,1277182824,2005,2005,2005,2005,0
|
|
20240104,154400,1277182824,2005,2005,2005,2005,0
|
|
20240104,154300,1277182824,2005,2005,2005,2005,0
|
|
20240104,154200,1277182824,2005,2005,2005,2005,0
|
|
20240104,154100,1277182824,2005,2005,2005,2005,0
|
|
20240104,154000,1277182824,2005,2005,2005,2005,0
|
|
20240104,153900,1277182824,2005,2005,2005,2005,0
|
|
20240104,153800,1277182824,2005,2005,2005,2005,0
|
|
20240104,153700,1277182824,2005,2005,2005,2005,0
|
|
20240104,153600,1277182824,2005,2005,2005,2005,0
|
|
20240104,153500,1277182824,2005,2005,2005,2005,0
|
|
20240104,153400,1277182824,2005,2005,2005,2005,0
|
|
20240104,153300,1277182824,2005,2005,2005,2005,0
|
|
20240104,153200,1277182824,2005,2005,2005,2005,0
|
|
20240104,153100,1277182824,2005,2005,2005,2005,0
|
|
20240104,153000,1277182824,2005,2005,2005,2005,22634
|
|
20240104,152900,1231801654,2040,2040,2040,2040,0
|
|
20240104,152800,1231801654,2040,2040,2040,2040,0
|
|
20240104,152700,1231801654,2040,2040,2040,2040,0
|
|
20240104,152600,1231801654,2040,2040,2040,2040,0
|
|
20240104,152500,1231801654,2040,2040,2040,2040,0
|
|
20240104,152400,1231801654,2040,2040,2040,2040,0
|
|
20240104,152300,1231801654,2040,2040,2040,2040,0
|
|
20240104,152200,1231801654,2040,2040,2040,2040,0
|
|
20240104,152100,1231801654,2040,2040,2040,2040,0
|
|
20240104,152000,1231801654,2040,2040,2040,2040,0
|
|
20240104,151900,1231801654,2040,2030,2060,2030,2060
|
|
20240104,151800,1227589204,2025,2025,2025,2025,349
|
|
20240104,151700,1226882479,2020,2030,2030,2020,327
|
|
20240104,151600,1226219874,2030,2030,2030,2030,50
|
|
20240104,151500,1226118374,2030,2030,2030,2030,296
|
|
20240104,151400,1225517494,2030,2030,2030,2030,0
|
|
20240104,151300,1225517494,2030,2030,2030,2025,128
|
|
20240104,151200,1225257979,2030,2030,2030,2030,112
|
|
20240104,151100,1225030619,2030,2030,2030,2025,172
|
|
20240104,151000,1224681539,2025,2025,2025,2015,53
|
|
20240104,150900,1224574499,2025,2025,2025,2025,0
|
|
20240104,150800,1224574499,2025,2025,2025,2025,100
|
|
20240104,150700,1224371999,2025,2025,2025,2025,685
|
|
20240104,150600,1222984874,2025,2025,2025,2025,390
|
|
20240104,150500,1222195124,2025,2030,2030,2025,634
|
|
20240104,150400,1220911224,2030,2015,2030,2015,90
|
|
20240104,150300,1220729574,2015,2015,2015,2015,0
|
|
20240104,150200,1220729574,2015,2025,2025,2015,2087
|
|
20240104,150100,1216520719,2020,2025,2025,2020,3000
|
|
20240104,150000,1210459889,2025,2030,2030,2025,502
|
|
20240104,145900,1209443329,2030,2025,2030,2025,539
|
|
20240104,145800,1208349874,2030,2030,2030,2030,1001
|
|
20240104,145700,1206317844,2020,2020,2020,2020,302
|
|
20240104,145600,1205707804,2020,2025,2025,2020,3000
|
|
20240104,145500,1199644199,2025,2030,2030,2025,280
|
|
20240104,145400,1199077194,2030,2030,2030,2030,13
|
|
20240104,145300,1199050804,2025,2025,2025,2025,27
|
|
20240104,145200,1198996129,2025,2020,2025,2020,223
|
|
20240104,145100,1198545664,2020,2020,2020,2020,1126
|
|
20240104,145000,1196271144,2020,2020,2025,2020,1222
|
|
20240104,144900,1193801594,2015,2020,2020,2015,730
|
|
20240104,144800,1192327934,2040,2020,2040,2020,919
|
|
20240104,144700,1190467939,2025,2025,2025,2025,559
|
|
20240104,144600,1189335964,2030,2040,2040,2030,4192
|
|
20240104,144500,1180804714,2045,2045,2045,2045,11
|
|
20240104,144400,1180782219,2040,2040,2040,2040,100
|
|
20240104,144300,1180578219,2045,2045,2045,2045,30
|
|
20240104,144200,1180516869,2045,2045,2045,2040,61
|
|
20240104,144100,1180392374,2035,2035,2035,2035,0
|
|
20240104,144000,1180392374,2035,2035,2035,2035,9
|
|
20240104,143900,1180374059,2045,2045,2045,2045,5
|
|
20240104,143800,1180363834,2045,2040,2070,2040,859
|
|
20240104,143700,1178602214,2040,2035,2040,2035,270
|
|
20240104,143600,1178052759,2035,2035,2035,2035,223
|
|
20240104,143500,1177598954,2030,2030,2030,2030,0
|
|
20240104,143400,1177598954,2030,2035,2035,2030,203
|
|
20240104,143300,1177186849,2030,2030,2030,2030,0
|
|
20240104,143200,1177186849,2030,2030,2030,2030,0
|
|
20240104,143100,1177186849,2030,2035,2035,2030,220
|
|
20240104,143000,1176740149,2035,2035,2035,2035,100
|
|
20240104,142900,1176536649,2035,2035,2035,2035,5
|
|
20240104,142800,1176526474,2030,2030,2030,2030,48
|
|
20240104,142700,1176429034,2030,2030,2030,2030,56
|
|
20240104,142600,1176315354,2030,2030,2035,2030,1254
|
|
20240104,142500,1173769189,2030,2035,2035,2030,2155
|
|
20240104,142400,1169394054,2035,2030,2035,2030,2087
|
|
20240104,142300,1165157009,2040,2040,2040,2040,0
|
|
20240104,142200,1165157009,2040,2040,2040,2040,350
|
|
20240104,142100,1164443009,2045,2055,2055,2045,1970
|
|
20240104,142000,1160412554,2060,2065,2065,2060,76
|
|
20240104,141900,1160255989,2065,2050,2070,2050,1056
|
|
20240104,141800,1158076874,2055,2055,2055,2055,0
|
|
20240104,141700,1158076874,2055,2050,2055,2050,882
|
|
20240104,141600,1156266654,2045,2045,2045,2045,10
|
|
20240104,141500,1156246204,2050,2050,2050,2050,100
|
|
20240104,141400,1156041204,2050,2050,2050,2050,682
|
|
20240104,141300,1154643104,2050,2050,2050,2050,300
|
|
20240104,141200,1154028104,2045,2045,2045,2045,2400
|
|
20240104,141100,1149120104,2040,2045,2045,2040,643
|
|
20240104,141000,1147808379,2045,2040,2045,2040,114
|
|
20240104,140900,1147575769,2040,2035,2040,2035,600
|
|
20240104,140800,1146352269,2040,2040,2040,2040,219
|
|
20240104,140700,1145905509,2040,2035,2040,2035,1490
|
|
20240104,140600,1142868494,2030,2030,2030,2030,100
|
|
20240104,140500,1142665494,2030,2030,2030,2030,0
|
|
20240104,140400,1142665494,2030,2025,2030,2025,890
|
|
20240104,140300,1140859689,2015,2015,2015,2015,6925
|
|
20240104,140200,1126905814,2015,2000,2015,2000,521
|
|
20240104,140100,1125856074,2015,2005,2015,2005,3291
|
|
20240104,140000,1119244404,2005,2005,2005,2000,459
|
|
20240104,135900,1118326019,2000,2000,2000,2000,9
|
|
20240104,135800,1118308019,2000,2005,2010,2000,2563
|
|
20240104,135700,1113176174,2000,2000,2000,2000,0
|
|
20240104,135600,1113176174,2000,2000,2000,2000,0
|
|
20240104,135500,1113176174,2000,2000,2000,2000,46
|
|
20240104,135400,1113084174,1999,2020,2020,1999,4605
|
|
20240104,135300,1103860081,2020,2020,2020,2020,668
|
|
20240104,135200,1102510721,2015,2015,2015,2015,3
|
|
20240104,135100,1102504676,2015,2015,2015,2015,200
|
|
20240104,135000,1102101676,2015,2010,2015,2010,557
|
|
20240104,134900,1100979846,2010,2010,2010,2005,1897
|
|
20240104,134800,1097166886,2000,2005,2005,2000,3696
|
|
20240104,134700,1089771961,2005,2005,2005,2005,129
|
|
20240104,134600,1089513316,2015,2010,2015,2005,369
|
|
20240104,134500,1088771231,2015,2015,2015,2015,0
|
|
20240104,134400,1088771231,2015,2015,2015,2015,0
|
|
20240104,134300,1088771231,2015,2015,2015,2015,0
|
|
20240104,134200,1088771231,2015,2015,2015,2000,910
|
|
20240104,134100,1086943321,2000,2000,2000,2000,1065
|
|
20240104,134000,1084813321,2005,2010,2015,2005,1667
|
|
20240104,133900,1081459021,2000,2000,2000,2000,0
|
|
20240104,133800,1081459021,2000,2000,2000,2000,0
|
|
20240104,133700,1081459021,2000,2005,2005,2000,714
|
|
20240104,133600,1080028501,1997,1997,2005,1997,10235
|
|
20240104,133500,1059550964,1996,1997,1997,1996,200
|
|
20240104,133400,1059151716,1996,1996,1996,1995,1016
|
|
20240104,133300,1057124631,1996,2000,2000,1996,305
|
|
20240104,133200,1056515799,2000,2000,2000,2000,386
|
|
20240104,133100,1055743799,2000,2000,2000,1996,667
|
|
20240104,133000,1054410599,2000,1996,2000,1996,892
|
|
20240104,132900,1052627113,1995,1995,1995,1995,553
|
|
20240104,132800,1051523878,1995,2000,2000,1994,4311
|
|
20240104,132700,1042912008,2000,2000,2000,1999,2914
|
|
20240104,132600,1037085196,1999,2010,2010,1999,10566
|
|
20240104,132500,1015953080,2005,2005,2005,2005,390
|
|
20240104,132400,1015171130,2005,2010,2010,2005,4844
|
|
20240104,132300,1005457360,2010,2010,2010,2010,330
|
|
20240104,132200,1004794060,2010,2010,2010,2010,300
|
|
20240104,132100,1004191060,2010,2010,2010,2010,2015
|
|
20240104,132000,1000140910,2015,2020,2020,2015,251
|
|
20240104,131900,999635140,2020,2010,2020,2010,3014
|
|
20240104,131800,993576990,2010,2015,2015,2010,2069
|
|
20240104,131700,989411295,2030,2030,2030,2030,0
|
|
20240104,131600,989411295,2030,2030,2030,2030,0
|
|
20240104,131500,989411295,2030,2030,2030,2030,0
|
|
20240104,131400,989411295,2030,2030,2030,2030,0
|
|
20240104,131300,989411295,2030,2025,2030,2025,300
|
|
20240104,131200,988802710,2030,2015,2030,2015,221
|
|
20240104,131100,988357380,2015,2020,2020,2015,3407
|
|
20240104,131000,981475740,2025,2030,2030,2025,161
|
|
20240104,130900,981148915,2030,2030,2030,2030,103
|
|
20240104,130800,980939825,2020,2020,2025,2020,506
|
|
20240104,130700,979917685,2020,2025,2025,2020,1229
|
|
20240104,130600,977429835,2030,2030,2030,2030,0
|
|
20240104,130500,977429835,2030,2030,2030,2025,326
|
|
20240104,130400,976768425,2030,2030,2030,2030,0
|
|
20240104,130300,976768425,2030,2035,2035,2030,125
|
|
20240104,130200,976514150,2035,2030,2035,2030,22
|
|
20240104,130100,976469385,2030,2035,2035,2030,2
|
|
20240104,130000,976465320,2030,2030,2030,2030,5
|
|
20240104,125900,976455170,2035,2030,2035,2025,539
|
|
20240104,125800,975363385,2030,2025,2030,2025,221
|
|
20240104,125700,974915855,2025,2025,2025,2025,0
|
|
20240104,125600,974915855,2025,2025,2025,2025,2140
|
|
20240104,125500,970582355,2025,2025,2025,2025,200
|
|
20240104,125400,970177355,2030,2030,2030,2030,887
|
|
20240104,125300,968376745,2035,2035,2035,2035,22
|
|
20240104,125200,968331975,2035,2035,2035,2030,67
|
|
20240104,125100,968195665,2035,2035,2035,2035,20
|
|
20240104,125000,968154965,2030,2030,2030,2030,0
|
|
20240104,124900,968154965,2030,2030,2030,2030,500
|
|
20240104,124800,967139965,2035,2035,2035,2035,29
|
|
20240104,124700,967080950,2035,2030,2035,2030,371
|
|
20240104,124600,966326500,2030,2030,2030,2030,0
|
|
20240104,124500,966326500,2030,2030,2030,2030,0
|
|
20240104,124400,966326500,2030,2030,2030,2030,0
|
|
20240104,124300,966326500,2030,2030,2030,2030,1689
|
|
20240104,124200,962897830,2030,2025,2030,2025,1001
|
|
20240104,124100,960870800,2030,2030,2030,2030,1
|
|
20240104,124000,960868770,2030,2035,2035,2030,728
|
|
20240104,123900,959390820,2035,2030,2035,2030,5300
|
|
20240104,123800,948630320,2035,2035,2035,2035,2
|
|
20240104,123700,948626250,2035,2035,2035,2035,1045
|
|
20240104,123600,946499675,2035,2035,2035,2035,5
|
|
20240104,123500,946489500,2035,2035,2035,2035,1565
|
|
20240104,123400,943304725,2035,2035,2035,2035,200
|
|
20240104,123300,942897725,2040,2040,2040,2040,0
|
|
20240104,123200,942897725,2040,2035,2040,2035,100
|
|
20240104,123100,942694000,2035,2035,2035,2035,104
|
|
20240104,123000,942482360,2035,2035,2035,2035,0
|
|
20240104,122900,942482360,2035,2035,2035,2035,0
|
|
20240104,122800,942482360,2035,2030,2035,2030,504
|
|
20240104,122700,941456740,2035,2035,2035,2035,2
|
|
20240104,122600,941452670,2030,2030,2030,2030,134
|
|
20240104,122500,941180650,2035,2035,2035,2035,1383
|
|
20240104,122400,938366245,2040,2040,2040,2040,4
|
|
20240104,122300,938358085,2040,2040,2040,2040,10
|
|
20240104,122200,938337685,2040,2040,2040,2040,60
|
|
20240104,122100,938215285,2040,2040,2040,2040,44
|
|
20240104,122000,938125525,2045,2045,2045,2045,2300
|
|
20240104,121900,933422025,2040,2040,2040,2040,0
|
|
20240104,121800,933422025,2040,2040,2040,2040,1
|
|
20240104,121700,933419985,2040,2040,2040,2035,5300
|
|
20240104,121600,922623965,2045,2045,2045,2045,50
|
|
20240104,121500,922521715,2045,2045,2045,2045,30
|
|
20240104,121400,922460365,2040,2040,2040,2040,1022
|
|
20240104,121300,920375485,2045,2045,2045,2045,0
|
|
20240104,121200,920375485,2045,2045,2045,2045,0
|
|
20240104,121100,920375485,2045,2045,2045,2045,0
|
|
20240104,121000,920375485,2045,2045,2045,2045,0
|
|
20240104,120900,920375485,2045,2045,2045,2045,0
|
|
20240104,120800,920375485,2045,2045,2045,2045,400
|
|
20240104,120700,919557485,2040,2040,2040,2040,1
|
|
20240104,120600,919555445,2040,2045,2045,2040,4683
|
|
20240104,120500,909996550,2045,2045,2045,2045,554
|
|
20240104,120400,908863620,2045,2045,2045,2045,0
|
|
20240104,120300,908863620,2045,2045,2045,2045,56
|
|
20240104,120200,908749100,2045,2045,2045,2045,208
|
|
20240104,120100,908323740,2045,2045,2045,2045,0
|
|
20240104,120000,908323740,2045,2045,2045,2045,3
|
|
20240104,115900,908317605,2045,2045,2045,2045,31
|
|
20240104,115800,908254210,2045,2045,2045,2045,0
|
|
20240104,115700,908254210,2045,2045,2045,2045,1325
|
|
20240104,115600,905544585,2045,2045,2045,2045,0
|
|
20240104,115500,905544585,2045,2045,2045,2045,10
|
|
20240104,115400,905524135,2045,2050,2050,2045,12
|
|
20240104,115300,905499585,2050,2050,2050,2050,0
|
|
20240104,115200,905499585,2050,2050,2050,2050,6
|
|
20240104,115100,905487285,2050,2050,2050,2050,60
|
|
20240104,115000,905364285,2050,2050,2050,2050,0
|
|
20240104,114900,905364285,2050,2050,2050,2050,1
|
|
20240104,114800,905362235,2050,2050,2050,2050,24
|
|
20240104,114700,905313035,2050,2050,2050,2050,0
|
|
20240104,114600,905313035,2050,2050,2050,2050,100
|
|
20240104,114500,905108035,2050,2045,2050,2040,452
|
|
20240104,114400,904185645,2045,2045,2045,2045,191
|
|
20240104,114300,903795050,2045,2045,2045,2045,0
|
|
20240104,114200,903795050,2045,2045,2045,2045,150
|
|
20240104,114100,903488300,2045,2045,2045,2045,0
|
|
20240104,114000,903488300,2045,2045,2045,2045,10
|
|
20240104,113900,903467850,2045,2045,2045,2045,554
|
|
20240104,113800,902334920,2045,2045,2045,2045,1568
|
|
20240104,113700,899128360,2045,2045,2045,2045,30
|
|
20240104,113600,899067010,2045,2045,2050,2045,285
|
|
20240104,113500,898483950,2045,2045,2045,2045,0
|
|
20240104,113400,898483950,2045,2050,2050,2045,22
|
|
20240104,113300,898438855,2050,2050,2050,2050,0
|
|
20240104,113200,898438855,2050,2050,2050,2050,0
|
|
20240104,113100,898438855,2050,2050,2050,2050,1
|
|
20240104,113000,898436805,2045,2045,2045,2045,88
|
|
20240104,112900,898256845,2050,2050,2050,2050,391
|
|
20240104,112800,897455295,2045,2045,2045,2045,1000
|
|
20240104,112700,895410295,2050,2050,2050,2050,5
|
|
20240104,112600,895400045,2050,2050,2050,2050,1
|
|
20240104,112500,895397995,2045,2045,2045,2045,4
|
|
20240104,112400,895389815,2050,2050,2050,2050,500
|
|
20240104,112300,894364815,2045,2045,2045,2045,735
|
|
20240104,112200,892861740,2045,2045,2045,2045,100
|
|
20240104,112100,892657240,2045,2045,2045,2045,136
|
|
20240104,112000,892379120,2045,2045,2045,2045,0
|
|
20240104,111900,892379120,2045,2045,2045,2045,25
|
|
20240104,111800,892327995,2045,2050,2050,2045,926
|
|
20240104,111700,890434320,2050,2050,2050,2050,10
|
|
20240104,111600,890413820,2050,2050,2050,2045,1062
|
|
20240104,111500,888239275,2045,2045,2045,2045,1229
|
|
20240104,111400,885725970,2045,2045,2045,2045,0
|
|
20240104,111300,885725970,2045,2040,2045,2040,723
|
|
20240104,111200,884247805,2040,2045,2045,2040,220
|
|
20240104,111100,883798905,2045,2045,2045,2040,123
|
|
20240104,111000,883547560,2045,2045,2045,2045,180
|
|
20240104,110900,883179460,2045,2045,2045,2045,101
|
|
20240104,110800,882972915,2045,2050,2050,2045,108
|
|
20240104,110700,882752030,2045,2045,2045,2045,385
|
|
20240104,110600,881964705,2045,2045,2045,2045,2905
|
|
20240104,110500,876023980,2040,2040,2040,2040,0
|
|
20240104,110400,876023980,2040,2045,2045,2040,500
|
|
20240104,110300,875002770,2050,2050,2050,2050,0
|
|
20240104,110200,875002770,2050,2045,2050,2045,706
|
|
20240104,110100,873555620,2040,2045,2045,2040,1675
|
|
20240104,110000,870137040,2045,2045,2045,2045,2
|
|
20240104,105900,870132950,2045,2045,2045,2045,19
|
|
20240104,105800,870094095,2045,2050,2050,2045,1193
|
|
20240104,105700,867651945,2050,2045,2050,2045,612
|
|
20240104,105600,866398470,2045,2050,2050,2045,289
|
|
20240104,105500,865806420,2050,2050,2050,2050,5
|
|
20240104,105400,865796170,2050,2050,2050,2050,0
|
|
20240104,105300,865796170,2050,2045,2050,2045,299
|
|
20240104,105200,865184710,2045,2040,2045,2040,1072
|
|
20240104,105100,862997820,2040,2045,2045,2040,452
|
|
20240104,105000,862073505,2040,2035,2040,2030,429
|
|
20240104,104900,861198860,2035,2035,2035,2035,384
|
|
20240104,104800,860417420,2035,2035,2035,2035,27
|
|
20240104,104700,860362475,2040,2040,2040,2040,270
|
|
20240104,104600,859811675,2040,2045,2045,2040,472
|
|
20240104,104500,858847295,2045,2035,2045,2035,279
|
|
20240104,104400,858279520,2040,2035,2040,2035,1424
|
|
20240104,104300,855375270,2035,2040,2040,2035,1342
|
|
20240104,104200,852639295,2030,2030,2030,2030,750
|
|
20240104,104100,851116795,2040,2040,2050,2025,9546
|
|
20240104,104000,831724125,2040,2055,2055,2035,15300
|
|
20240104,103900,800429005,2060,2060,2060,2055,29
|
|
20240104,103800,800369275,2060,2060,2060,2060,263
|
|
20240104,103700,799827495,2060,2060,2060,2060,750
|
|
20240104,103600,798282495,2070,2070,2075,2070,1896
|
|
20240104,103500,794357695,2060,2075,2080,2060,346
|
|
20240104,103400,793642970,2075,2080,2085,2075,17
|
|
20240104,103300,793607610,2080,2080,2085,2080,5158
|
|
20240104,103200,782878965,2070,2070,2070,2070,0
|
|
20240104,103100,782878965,2070,2070,2070,2070,2
|
|
20240104,103000,782874825,2070,2070,2070,2070,1022
|
|
20240104,102900,780759285,2080,2080,2080,2080,1
|
|
20240104,102800,780757205,2070,2070,2070,2070,444
|
|
20240104,102700,779838125,2070,2070,2070,2070,5
|
|
20240104,102600,779827775,2065,2080,2085,2065,1490
|
|
20240104,102500,776726985,2065,2080,2080,2060,2564
|
|
20240104,102400,771424195,2085,2085,2085,2085,0
|
|
20240104,102300,771424195,2085,2085,2085,2085,75
|
|
20240104,102200,771267820,2085,2085,2085,2085,35
|
|
20240104,102100,771194845,2065,2075,2075,2065,2107
|
|
20240104,102000,766833790,2070,2070,2070,2070,2
|
|
20240104,101900,766829650,2085,2070,2085,2070,836
|
|
20240104,101800,765099055,2070,2070,2075,2065,493
|
|
20240104,101700,764080900,2070,2070,2080,2065,415
|
|
20240104,101600,763222625,2080,2075,2080,2070,702
|
|
20240104,101500,761766890,2075,2080,2080,2075,2876
|
|
20240104,101400,755786585,2085,2090,2090,2085,675
|
|
20240104,101300,754377245,2095,2095,2095,2095,410
|
|
20240104,101200,753518295,2095,2100,2100,2095,1849
|
|
20240104,101100,749641320,2105,2105,2125,2105,4667
|
|
20240104,101000,739763160,2115,2100,2115,2095,4435
|
|
20240104,100900,730431645,2110,2140,2160,2055,34627
|
|
20240104,100800,658141295,2140,2180,2180,2140,3473
|
|
20240104,100700,650608890,2045,2045,2045,2045,0
|
|
20240104,100600,650608890,2045,2175,2175,2045,29686
|
|
20240104,100500,588233870,2165,2170,2170,2165,500
|
|
20240104,100400,587151145,2180,2160,2180,2160,7408
|
|
20240104,100300,571022410,2160,2150,2165,2150,3830
|
|
20240104,100200,562773185,2145,2120,2145,2120,3639
|
|
20240104,100100,554982090,2120,2125,2125,2120,1063
|
|
20240104,100000,552727415,2125,2125,2125,2125,637
|
|
20240104,095900,551373790,2125,2125,2130,2125,648
|
|
20240104,095800,549996785,2125,2130,2130,2125,1072
|
|
20240104,095700,547716375,2125,2130,2130,2125,402
|
|
20240104,095600,546860160,2135,2135,2135,2135,60
|
|
20240104,095500,546732060,2135,2135,2135,2135,643
|
|
20240104,095400,545359255,2135,2135,2135,2135,1630
|
|
20240104,095300,541879205,2145,2140,2145,2140,119
|
|
20240104,095200,541624045,2145,2140,2145,2135,4593
|
|
20240104,095100,531812550,2145,2135,2145,2135,1055
|
|
20240104,095000,529559840,2135,2145,2145,2135,360
|
|
20240104,094900,528788740,2145,2145,2145,2135,109
|
|
20240104,094800,528555415,2145,2145,2145,2140,176
|
|
20240104,094700,528178745,2145,2145,2145,2140,808
|
|
20240104,094600,526446130,2145,2145,2145,2145,3087
|
|
20240104,094500,519824515,2150,2155,2155,2145,2453
|
|
20240104,094400,514549990,2160,2160,2160,2145,423
|
|
20240104,094300,513639100,2160,2150,2160,2150,5812
|
|
20240104,094200,501142755,2150,2145,2150,2130,2485
|
|
20240104,094100,495834485,2135,2135,2135,2135,4
|
|
20240104,094000,495825945,2130,2120,2130,2120,841
|
|
20240104,093900,494034655,2130,2130,2130,2130,896
|
|
20240104,093800,492126175,2145,2120,2145,2120,219
|
|
20240104,093700,491660475,2120,2125,2125,2120,283
|
|
20240104,093600,491060375,2125,2145,2145,2125,6249
|
|
20240104,093500,477709070,2145,2145,2150,2145,3833
|
|
20240104,093400,469487270,2145,2150,2150,2145,1602
|
|
20240104,093300,466049340,2150,2130,2155,2130,2303
|
|
20240104,093200,461110540,2130,2120,2135,2105,4352
|
|
20240104,093100,451879970,2115,2100,2120,2100,3335
|
|
20240104,093000,444851835,2100,2100,2110,2100,853
|
|
20240104,092900,443054690,2095,2095,2100,2095,1248
|
|
20240104,092800,440440100,2095,2110,2110,2095,10926
|
|
20240104,092700,417508870,2110,2115,2115,2110,1397
|
|
20240104,092600,414558905,2115,2115,2125,2115,690
|
|
20240104,092500,413098955,2115,2125,2125,2115,1006
|
|
20240104,092400,410966825,2125,2125,2130,2115,1976
|
|
20240104,092300,406769870,2125,2095,2125,2095,4978
|
|
20240104,092200,396281545,2100,2105,2105,2095,654
|
|
20240104,092100,394908245,2100,2100,2105,2095,812
|
|
20240104,092000,393203240,2095,2090,2100,2080,3380
|
|
20240104,091900,386121915,2090,2070,2090,2070,11562
|
|
20240104,091800,362067875,2075,2075,2075,2075,883
|
|
20240104,091700,360235650,2080,2080,2080,2075,2322
|
|
20240104,091600,355414410,2085,2080,2085,2080,1383
|
|
20240104,091500,352536725,2080,2080,2080,2075,489
|
|
20240104,091400,351521880,2080,2065,2080,2065,42
|
|
20240104,091300,351435135,2070,2080,2080,2065,2750
|
|
20240104,091200,345740990,2085,2075,2085,2060,2555
|
|
20240104,091100,340439780,2060,2060,2060,2060,3802
|
|
20240104,091000,332607660,2075,2050,2075,2050,7517
|
|
20240104,090900,317097380,2055,2055,2055,2045,11756
|
|
20240104,090800,292991010,2055,2035,2075,2035,13279
|
|
20240104,090700,265643010,2035,2045,2060,2010,20650
|
|
20240104,090600,223704280,2045,2070,2075,2005,21186
|
|
20240104,090500,180480445,2070,2070,2070,2065,6055
|
|
20240104,090400,167965625,2070,2070,2075,2060,14455
|
|
20240104,090300,138067905,2075,2130,2135,2075,28734
|
|
20240104,090200,77818325,2115,2155,2155,2115,9973
|
|
20240104,090100,56596455,2150,2190,2190,2150,3922
|
|
20240104,090000,48118675,2160,2190,2190,2155,22026
|