657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195400,204045995,2930,2930,2930,2930,1487
|
|
20240108,195300,204045995,2930,2930,2930,2930,0
|
|
20240108,195200,204045995,2930,2930,2930,2930,0
|
|
20240108,195100,204045995,2930,2930,2930,2930,0
|
|
20240108,195000,204045995,2930,2930,2930,2930,0
|
|
20240108,194900,204045995,2930,2930,2930,2930,0
|
|
20240108,194800,204045995,2930,2930,2930,2930,0
|
|
20240108,194700,204045995,2930,2930,2930,2930,0
|
|
20240108,194600,204045995,2930,2930,2930,2930,0
|
|
20240108,194500,204045995,2930,2930,2930,2930,0
|
|
20240108,194400,204045995,2930,2930,2930,2930,0
|
|
20240108,194300,204045995,2930,2930,2930,2930,0
|
|
20240108,194200,204045995,2930,2930,2930,2930,0
|
|
20240108,194100,204045995,2930,2930,2930,2930,0
|
|
20240108,194000,204045995,2930,2930,2930,2930,0
|
|
20240108,193900,204045995,2930,2930,2930,2930,0
|
|
20240108,193800,204045995,2930,2930,2930,2930,0
|
|
20240108,193700,204045995,2930,2930,2930,2930,0
|
|
20240108,193600,204045995,2930,2930,2930,2930,0
|
|
20240108,193500,204045995,2930,2930,2930,2930,0
|
|
20240108,193400,204045995,2930,2930,2930,2930,0
|
|
20240108,193300,204045995,2930,2930,2930,2930,0
|
|
20240108,193200,204045995,2930,2930,2930,2930,0
|
|
20240108,193100,204045995,2930,2930,2930,2930,0
|
|
20240108,193000,204045995,2930,2930,2930,2930,0
|
|
20240108,192900,204045995,2930,2930,2930,2930,0
|
|
20240108,192800,204045995,2930,2930,2930,2930,0
|
|
20240108,192700,204045995,2930,2930,2930,2930,0
|
|
20240108,192600,204045995,2930,2930,2930,2930,0
|
|
20240108,192500,204045995,2930,2930,2930,2930,0
|
|
20240108,192400,204045995,2930,2930,2930,2930,1487
|
|
20240108,192300,204045995,2930,2930,2930,2930,0
|
|
20240108,192200,204045995,2930,2930,2930,2930,0
|
|
20240108,192100,204045995,2930,2930,2930,2930,0
|
|
20240108,192000,204045995,2930,2930,2930,2930,0
|
|
20240108,191900,204045995,2930,2930,2930,2930,0
|
|
20240108,191800,204045995,2930,2930,2930,2930,0
|
|
20240108,191700,204045995,2930,2930,2930,2930,0
|
|
20240108,191600,204045995,2930,2930,2930,2930,0
|
|
20240108,191500,204045995,2930,2930,2930,2930,0
|
|
20240108,191400,204045995,2930,2930,2930,2930,0
|
|
20240108,191300,204045995,2930,2930,2930,2930,0
|
|
20240108,191200,204045995,2930,2930,2930,2930,0
|
|
20240108,191100,204045995,2930,2930,2930,2930,0
|
|
20240108,191000,204045995,2930,2930,2930,2930,0
|
|
20240108,190900,204045995,2930,2930,2930,2930,0
|
|
20240108,190800,204045995,2930,2930,2930,2930,0
|
|
20240108,190700,204045995,2930,2930,2930,2930,0
|
|
20240108,190600,204045995,2930,2930,2930,2930,0
|
|
20240108,190500,204045995,2930,2930,2930,2930,0
|
|
20240108,190400,204045995,2930,2930,2930,2930,0
|
|
20240108,190300,204045995,2930,2930,2930,2930,0
|
|
20240108,190200,204045995,2930,2930,2930,2930,0
|
|
20240108,190100,204045995,2930,2930,2930,2930,0
|
|
20240108,190000,204045995,2930,2930,2930,2930,0
|
|
20240108,185900,204045995,2930,2930,2930,2930,0
|
|
20240108,185800,204045995,2930,2930,2930,2930,0
|
|
20240108,185700,204045995,2930,2930,2930,2930,0
|
|
20240108,185600,204045995,2930,2930,2930,2930,0
|
|
20240108,185500,204045995,2930,2930,2930,2930,0
|
|
20240108,185400,204045995,2930,2930,2930,2930,1487
|
|
20240108,185300,204045995,2930,2930,2930,2930,0
|
|
20240108,185200,204045995,2930,2930,2930,2930,0
|
|
20240108,185100,204045995,2930,2930,2930,2930,0
|
|
20240108,185000,204045995,2930,2930,2930,2930,0
|
|
20240108,184900,204045995,2930,2930,2930,2930,0
|
|
20240108,184800,204045995,2930,2930,2930,2930,0
|
|
20240108,184700,204045995,2930,2930,2930,2930,0
|
|
20240108,184600,204045995,2930,2930,2930,2930,0
|
|
20240108,184500,204045995,2930,2930,2930,2930,0
|
|
20240108,184400,204045995,2930,2930,2930,2930,0
|
|
20240108,184300,204045995,2930,2930,2930,2930,0
|
|
20240108,184200,204045995,2930,2930,2930,2930,0
|
|
20240108,184100,204045995,2930,2930,2930,2930,0
|
|
20240108,184000,204045995,2930,2930,2930,2930,0
|
|
20240108,183900,204045995,2930,2930,2930,2930,0
|
|
20240108,183800,204045995,2930,2930,2930,2930,0
|
|
20240108,183700,204045995,2930,2930,2930,2930,0
|
|
20240108,183600,204045995,2930,2930,2930,2930,0
|
|
20240108,183500,204045995,2930,2930,2930,2930,0
|
|
20240108,183400,204045995,2930,2930,2930,2930,0
|
|
20240108,183300,204045995,2930,2930,2930,2930,0
|
|
20240108,183200,204045995,2930,2930,2930,2930,0
|
|
20240108,183100,204045995,2930,2930,2930,2930,0
|
|
20240108,183000,204045995,2930,2930,2930,2930,0
|
|
20240108,182900,204045995,2930,2930,2930,2930,0
|
|
20240108,182800,204045995,2930,2930,2930,2930,0
|
|
20240108,182700,204045995,2930,2930,2930,2930,0
|
|
20240108,182600,204045995,2930,2930,2930,2930,0
|
|
20240108,182500,204045995,2930,2930,2930,2930,0
|
|
20240108,182400,204045995,2930,2930,2930,2930,1487
|
|
20240108,182300,204045995,2930,2930,2930,2930,0
|
|
20240108,182200,204045995,2930,2930,2930,2930,0
|
|
20240108,182100,204045995,2930,2930,2930,2930,0
|
|
20240108,182000,204045995,2930,2930,2930,2930,0
|
|
20240108,181900,204045995,2930,2930,2930,2930,0
|
|
20240108,181800,204045995,2930,2930,2930,2930,0
|
|
20240108,181700,204045995,2930,2930,2930,2930,0
|
|
20240108,181600,204045995,2930,2930,2930,2930,0
|
|
20240108,181500,204045995,2930,2930,2930,2930,0
|
|
20240108,181400,204045995,2930,2930,2930,2930,0
|
|
20240108,181300,204045995,2930,2930,2930,2930,0
|
|
20240108,181200,204045995,2930,2930,2930,2930,0
|
|
20240108,181100,204045995,2930,2930,2930,2930,0
|
|
20240108,181000,204045995,2930,2930,2930,2930,0
|
|
20240108,180900,204045995,2930,2930,2930,2930,0
|
|
20240108,180800,204045995,2930,2930,2930,2930,0
|
|
20240108,180700,204045995,2930,2930,2930,2930,0
|
|
20240108,180600,204045995,2930,2930,2930,2930,0
|
|
20240108,180500,204045995,2930,2930,2930,2930,0
|
|
20240108,180400,204045995,2930,2930,2930,2930,0
|
|
20240108,180300,204045995,2930,2930,2930,2930,0
|
|
20240108,180200,204045995,2930,2930,2930,2930,0
|
|
20240108,180100,204045995,2930,2930,2930,2930,0
|
|
20240108,180000,204045995,2930,2930,2930,2930,0
|
|
20240108,175900,204045995,2930,2930,2930,2930,0
|
|
20240108,175800,204045995,2930,2930,2930,2930,0
|
|
20240108,175700,204045995,2930,2930,2930,2930,0
|
|
20240108,175600,204045995,2930,2930,2930,2930,0
|
|
20240108,175500,204045995,2930,2930,2930,2930,0
|
|
20240108,175400,204045995,2930,2930,2930,2930,1487
|
|
20240108,175300,204045995,2930,2930,2930,2930,0
|
|
20240108,175200,204045995,2930,2930,2930,2930,0
|
|
20240108,175100,204045995,2930,2930,2930,2930,0
|
|
20240108,175000,204045995,2930,2930,2930,2930,0
|
|
20240108,174900,204045995,2930,2930,2930,2930,0
|
|
20240108,174800,204045995,2930,2930,2930,2930,0
|
|
20240108,174700,204045995,2930,2930,2930,2930,0
|
|
20240108,174600,204045995,2930,2930,2930,2930,0
|
|
20240108,174500,204045995,2930,2930,2930,2930,0
|
|
20240108,174400,204045995,2930,2930,2930,2930,0
|
|
20240108,174300,204045995,2930,2930,2930,2930,0
|
|
20240108,174200,204045995,2930,2930,2930,2930,0
|
|
20240108,174100,204045995,2930,2930,2930,2930,0
|
|
20240108,174000,204045995,2930,2930,2930,2930,0
|
|
20240108,173900,204045995,2930,2930,2930,2930,0
|
|
20240108,173800,204045995,2930,2930,2930,2930,0
|
|
20240108,173700,204045995,2930,2930,2930,2930,0
|
|
20240108,173600,204045995,2930,2930,2930,2930,0
|
|
20240108,173500,204045995,2930,2930,2930,2930,0
|
|
20240108,173400,204045995,2930,2930,2930,2930,0
|
|
20240108,173300,204045995,2930,2930,2930,2930,0
|
|
20240108,173200,204045995,2930,2930,2930,2930,0
|
|
20240108,173100,204045995,2930,2930,2930,2930,0
|
|
20240108,173000,204045995,2930,2930,2930,2930,0
|
|
20240108,172900,204045995,2930,2930,2930,2930,0
|
|
20240108,172800,204045995,2930,2930,2930,2930,0
|
|
20240108,172700,204045995,2930,2930,2930,2930,0
|
|
20240108,172600,204045995,2930,2930,2930,2930,0
|
|
20240108,172500,204045995,2930,2930,2930,2930,0
|
|
20240108,172400,204045995,2930,2930,2930,2930,1487
|
|
20240108,172300,204045995,2930,2930,2930,2930,0
|
|
20240108,172200,204045995,2930,2930,2930,2930,0
|
|
20240108,172100,204045995,2930,2930,2930,2930,0
|
|
20240108,172000,204045995,2930,2930,2930,2930,0
|
|
20240108,171900,204045995,2930,2930,2930,2930,0
|
|
20240108,171800,204045995,2930,2930,2930,2930,0
|
|
20240108,171700,204045995,2930,2930,2930,2930,0
|
|
20240108,171600,204045995,2930,2930,2930,2930,0
|
|
20240108,171500,204045995,2930,2930,2930,2930,0
|
|
20240108,171400,204045995,2930,2930,2930,2930,0
|
|
20240108,171300,204045995,2930,2930,2930,2930,0
|
|
20240108,171200,204045995,2930,2930,2930,2930,0
|
|
20240108,171100,204045995,2930,2930,2930,2930,0
|
|
20240108,171000,204045995,2930,2930,2930,2930,0
|
|
20240108,170900,204045995,2930,2930,2930,2930,0
|
|
20240108,170800,204045995,2930,2930,2930,2930,0
|
|
20240108,170700,204045995,2930,2930,2930,2930,0
|
|
20240108,170600,204045995,2930,2930,2930,2930,0
|
|
20240108,170500,204045995,2930,2930,2930,2930,0
|
|
20240108,170400,204045995,2930,2930,2930,2930,0
|
|
20240108,170300,204045995,2930,2930,2930,2930,0
|
|
20240108,170200,204045995,2930,2930,2930,2930,0
|
|
20240108,170100,204045995,2930,2930,2930,2930,0
|
|
20240108,170000,204045995,2930,2930,2930,2930,0
|
|
20240108,165900,204045995,2930,2930,2930,2930,0
|
|
20240108,165800,204045995,2930,2930,2930,2930,0
|
|
20240108,165700,204045995,2930,2930,2930,2930,0
|
|
20240108,165600,204045995,2930,2930,2930,2930,0
|
|
20240108,165500,204045995,2930,2930,2930,2930,0
|
|
20240108,165400,204045995,2930,2930,2930,2930,1487
|
|
20240108,165300,204045995,2930,2930,2930,2930,0
|
|
20240108,165200,204045995,2930,2930,2930,2930,0
|
|
20240108,165100,204045995,2930,2930,2930,2930,0
|
|
20240108,165000,204045995,2930,2930,2930,2930,0
|
|
20240108,164900,204045995,2930,2930,2930,2930,0
|
|
20240108,164800,204045995,2930,2930,2930,2930,0
|
|
20240108,164700,204045995,2930,2930,2930,2930,0
|
|
20240108,164600,204045995,2930,2930,2930,2930,0
|
|
20240108,164500,204045995,2930,2930,2930,2930,0
|
|
20240108,164400,204045995,2930,2930,2930,2930,0
|
|
20240108,164300,204045995,2930,2930,2930,2930,0
|
|
20240108,164200,204045995,2930,2930,2930,2930,0
|
|
20240108,164100,204045995,2930,2930,2930,2930,0
|
|
20240108,164000,204045995,2930,2930,2930,2930,0
|
|
20240108,163900,204045995,2930,2930,2930,2930,0
|
|
20240108,163800,204045995,2930,2930,2930,2930,0
|
|
20240108,163700,204045995,2930,2930,2930,2930,0
|
|
20240108,163600,204045995,2930,2930,2930,2930,0
|
|
20240108,163500,204045995,2930,2930,2930,2930,0
|
|
20240108,163400,204045995,2930,2930,2930,2930,0
|
|
20240108,163300,204045995,2930,2930,2930,2930,0
|
|
20240108,163200,204045995,2930,2930,2930,2930,0
|
|
20240108,163100,204045995,2930,2930,2930,2930,0
|
|
20240108,163000,204045995,2930,2930,2930,2930,0
|
|
20240108,162900,204045995,2930,2930,2930,2930,0
|
|
20240108,162800,204045995,2930,2930,2930,2930,0
|
|
20240108,162700,204045995,2930,2930,2930,2930,0
|
|
20240108,162600,204045995,2930,2930,2930,2930,0
|
|
20240108,162500,204045995,2930,2930,2930,2930,0
|
|
20240108,162400,204045995,2930,2930,2930,2930,1487
|
|
20240108,162300,204045995,2930,2930,2930,2930,0
|
|
20240108,162200,204045995,2930,2930,2930,2930,0
|
|
20240108,162100,204045995,2930,2930,2930,2930,0
|
|
20240108,162000,204045995,2930,2930,2930,2930,0
|
|
20240108,161900,204045995,2930,2930,2930,2930,0
|
|
20240108,161800,204045995,2930,2930,2930,2930,0
|
|
20240108,161700,204045995,2930,2930,2930,2930,0
|
|
20240108,161600,204045995,2930,2930,2930,2930,0
|
|
20240108,161500,204045995,2930,2930,2930,2930,0
|
|
20240108,161400,204045995,2930,2930,2930,2930,0
|
|
20240108,161300,204045995,2930,2930,2930,2930,0
|
|
20240108,161200,204045995,2930,2930,2930,2930,0
|
|
20240108,161100,204045995,2930,2930,2930,2930,0
|
|
20240108,161000,204045995,2930,2930,2930,2930,0
|
|
20240108,160900,204045995,2930,2930,2930,2930,0
|
|
20240108,160800,204045995,2930,2930,2930,2930,0
|
|
20240108,160700,204045995,2930,2930,2930,2930,0
|
|
20240108,160600,204045995,2930,2930,2930,2930,0
|
|
20240108,160500,204045995,2930,2930,2930,2930,0
|
|
20240108,160400,204045995,2930,2930,2930,2930,0
|
|
20240108,160300,204045995,2930,2930,2930,2930,0
|
|
20240108,160200,204045995,2930,2930,2930,2930,0
|
|
20240108,160100,204045995,2930,2930,2930,2930,0
|
|
20240108,160000,204045995,2930,2930,2930,2930,0
|
|
20240108,155900,204045995,2930,2930,2930,2930,0
|
|
20240108,155800,204045995,2930,2930,2930,2930,0
|
|
20240108,155700,204045995,2930,2930,2930,2930,0
|
|
20240108,155600,204045995,2930,2930,2930,2930,0
|
|
20240108,155500,204045995,2930,2930,2930,2930,0
|
|
20240108,155400,204045995,2930,2930,2930,2930,1487
|
|
20240108,155300,204045995,2930,2930,2930,2930,0
|
|
20240108,155200,204045995,2930,2930,2930,2930,0
|
|
20240108,155100,204045995,2930,2930,2930,2930,0
|
|
20240108,155000,204045995,2930,2930,2930,2930,0
|
|
20240108,154900,204045995,2930,2930,2930,2930,0
|
|
20240108,154800,204045995,2930,2930,2930,2930,0
|
|
20240108,154700,204045995,2930,2930,2930,2930,0
|
|
20240108,154600,204045995,2930,2930,2930,2930,0
|
|
20240108,154500,204045995,2930,2930,2930,2930,0
|
|
20240108,154400,204045995,2930,2930,2930,2930,0
|
|
20240108,154300,204045995,2930,2930,2930,2930,0
|
|
20240108,154200,204045995,2930,2930,2930,2930,0
|
|
20240108,154100,204045995,2930,2930,2930,2930,0
|
|
20240108,154000,204045995,2930,2930,2930,2930,0
|
|
20240108,153900,204045995,2930,2930,2930,2930,0
|
|
20240108,153800,204045995,2930,2930,2930,2930,0
|
|
20240108,153700,204045995,2930,2930,2930,2930,0
|
|
20240108,153600,204045995,2930,2930,2930,2930,0
|
|
20240108,153500,204045995,2930,2930,2930,2930,0
|
|
20240108,153400,204045995,2930,2930,2930,2930,0
|
|
20240108,153300,204045995,2930,2930,2930,2930,0
|
|
20240108,153200,204045995,2930,2930,2930,2930,0
|
|
20240108,153100,204045995,2930,2930,2930,2930,0
|
|
20240108,153000,204045995,2930,2930,2930,2930,1487
|
|
20240108,152900,199689085,2930,2930,2930,2930,0
|
|
20240108,152800,199689085,2930,2930,2930,2930,0
|
|
20240108,152700,199689085,2930,2930,2930,2930,0
|
|
20240108,152600,199689085,2930,2930,2930,2930,0
|
|
20240108,152500,199689085,2930,2930,2930,2930,0
|
|
20240108,152400,199689085,2930,2930,2930,2930,0
|
|
20240108,152300,199689085,2930,2930,2930,2930,0
|
|
20240108,152200,199689085,2930,2930,2930,2930,0
|
|
20240108,152100,199689085,2930,2930,2930,2930,0
|
|
20240108,152000,199689085,2930,2930,2930,2930,0
|
|
20240108,151900,199689085,2930,2905,2930,2905,356
|
|
20240108,151800,198648005,2930,2915,2930,2905,1441
|
|
20240108,151700,194439490,2920,2920,2920,2920,423
|
|
20240108,151600,193204330,2930,2930,2930,2930,52
|
|
20240108,151500,193051970,2930,2930,2930,2930,0
|
|
20240108,151400,193051970,2930,2930,2930,2930,15
|
|
20240108,151300,193008020,2925,2930,2930,2925,226
|
|
20240108,151200,192345845,2925,2925,2930,2925,3007
|
|
20240108,151100,183536290,2925,2925,2925,2920,332
|
|
20240108,151000,182566695,2925,2925,2925,2925,4
|
|
20240108,150900,182554995,2925,2925,2925,2925,1000
|
|
20240108,150800,179629995,2925,2925,2925,2925,3
|
|
20240108,150700,179621220,2925,2925,2930,2925,81
|
|
20240108,150600,179384160,2930,2925,2930,2925,15
|
|
20240108,150500,179340215,2925,2930,2930,2925,39
|
|
20240108,150400,179226030,2930,2930,2930,2930,0
|
|
20240108,150300,179226030,2930,2930,2930,2930,19
|
|
20240108,150200,179170360,2930,2930,2930,2930,0
|
|
20240108,150100,179170360,2930,2930,2930,2930,20
|
|
20240108,150000,179111760,2925,2925,2930,2925,318
|
|
20240108,145900,178181505,2925,2925,2925,2925,545
|
|
20240108,145800,176587380,2925,2925,2925,2925,17
|
|
20240108,145700,176537655,2925,2925,2925,2925,0
|
|
20240108,145600,176537655,2925,2925,2925,2925,22
|
|
20240108,145500,176473305,2925,2925,2925,2925,19
|
|
20240108,145400,176417730,2925,2925,2925,2925,24
|
|
20240108,145300,176347530,2925,2925,2925,2925,0
|
|
20240108,145200,176347530,2925,2925,2925,2925,17
|
|
20240108,145100,176297805,2925,2925,2925,2925,61
|
|
20240108,145000,176119380,2925,2925,2925,2925,16
|
|
20240108,144900,176072580,2925,2925,2925,2925,11
|
|
20240108,144800,176040405,2930,2930,2930,2930,21
|
|
20240108,144700,175978875,2930,2925,2930,2925,55
|
|
20240108,144600,175817750,2925,2925,2925,2925,1
|
|
20240108,144500,175814825,2925,2925,2930,2925,30
|
|
20240108,144400,175726940,2930,2930,2930,2930,15
|
|
20240108,144300,175682990,2930,2930,2930,2930,21
|
|
20240108,144200,175621460,2930,2930,2930,2930,0
|
|
20240108,144100,175621460,2930,2930,2930,2930,2
|
|
20240108,144000,175615600,2930,2935,2935,2930,1256
|
|
20240108,143900,171929885,2930,2930,2930,2930,0
|
|
20240108,143800,171929885,2930,2930,2930,2930,400
|
|
20240108,143700,170757885,2930,2930,2930,2930,1001
|
|
20240108,143600,167824955,2920,2920,2920,2920,0
|
|
20240108,143500,167824955,2920,2920,2920,2920,4215
|
|
20240108,143400,155517155,2920,2920,2920,2920,41
|
|
20240108,143300,155397435,2930,2920,2930,2920,392
|
|
20240108,143200,154252785,2925,2925,2925,2925,100
|
|
20240108,143100,153960285,2925,2925,2925,2925,0
|
|
20240108,143000,153960285,2925,2920,2925,2920,404
|
|
20240108,142900,152778835,2925,2925,2925,2925,708
|
|
20240108,142800,150707935,2930,2925,2930,2925,141
|
|
20240108,142700,150295505,2930,2930,2930,2930,0
|
|
20240108,142600,150295505,2930,2930,2930,2925,895
|
|
20240108,142500,147674245,2925,2920,2925,2920,1904
|
|
20240108,142400,142107880,2915,2915,2915,2915,0
|
|
20240108,142300,142107880,2915,2915,2915,2915,787
|
|
20240108,142200,139813775,2910,2915,2915,2910,37
|
|
20240108,142100,139706030,2910,2910,2910,2910,0
|
|
20240108,142000,139706030,2910,2910,2910,2910,60
|
|
20240108,141900,139531430,2910,2910,2910,2910,0
|
|
20240108,141800,139531430,2910,2910,2910,2910,90
|
|
20240108,141700,139269530,2895,2900,2900,2895,220
|
|
20240108,141600,138632455,2895,2915,2915,2895,950
|
|
20240108,141500,135879755,2900,2915,2915,2900,3716
|
|
20240108,141400,125090895,2920,2920,2920,2920,16
|
|
20240108,141300,125044175,2915,2915,2915,2915,14
|
|
20240108,141200,125003365,2915,2920,2920,2915,761
|
|
20240108,141100,122784745,2920,2920,2920,2920,590
|
|
20240108,141000,121061945,2920,2920,2920,2920,501
|
|
20240108,140900,119599025,2920,2920,2920,2920,50
|
|
20240108,140800,119453025,2920,2915,2920,2915,511
|
|
20240108,140700,117963360,2915,2915,2915,2915,22
|
|
20240108,140600,117899230,2915,2915,2915,2915,49
|
|
20240108,140500,117756395,2910,2910,2910,2910,3
|
|
20240108,140400,117747665,2910,2910,2910,2910,0
|
|
20240108,140300,117747665,2910,2910,2910,2910,17
|
|
20240108,140200,117698195,2910,2910,2910,2910,25
|
|
20240108,140100,117625445,2910,2910,2910,2910,10
|
|
20240108,140000,117596345,2915,2915,2915,2915,16
|
|
20240108,135900,117549705,2915,2915,2915,2915,27
|
|
20240108,135800,117471000,2915,2915,2915,2915,60
|
|
20240108,135700,117296100,2910,2910,2910,2910,0
|
|
20240108,135600,117296100,2910,2910,2910,2905,913
|
|
20240108,135500,114643540,2915,2915,2915,2915,15
|
|
20240108,135400,114599815,2915,2915,2915,2915,0
|
|
20240108,135300,114599815,2915,2915,2915,2915,23
|
|
20240108,135200,114532770,2915,2915,2915,2915,18
|
|
20240108,135100,114480300,2915,2915,2915,2915,25
|
|
20240108,135000,114407425,2915,2915,2915,2915,0
|
|
20240108,134900,114407425,2915,2915,2915,2915,16
|
|
20240108,134800,114360785,2910,2910,2910,2910,0
|
|
20240108,134700,114360785,2910,2910,2910,2910,139
|
|
20240108,134600,113956295,2910,2910,2910,2910,0
|
|
20240108,134500,113956295,2910,2910,2910,2910,32
|
|
20240108,134400,113863175,2910,2910,2910,2910,29
|
|
20240108,134300,113778785,2910,2910,2910,2910,430
|
|
20240108,134200,112527485,2915,2915,2915,2915,37
|
|
20240108,134100,112419630,2915,2915,2915,2915,15
|
|
20240108,134000,112375905,2915,2915,2915,2915,22
|
|
20240108,133900,112311775,2915,2915,2915,2915,19
|
|
20240108,133800,112256390,2920,2920,2920,2920,300
|
|
20240108,133700,111380390,2915,2915,2915,2915,26
|
|
20240108,133600,111304600,2915,2915,2915,2915,1015
|
|
20240108,133500,108345875,2910,2910,2910,2910,0
|
|
20240108,133400,108345875,2910,2910,2910,2910,27
|
|
20240108,133300,108267305,2910,2910,2910,2910,14
|
|
20240108,133200,108226565,2910,2910,2910,2910,22
|
|
20240108,133100,108162545,2910,2910,2910,2910,8
|
|
20240108,133000,108139265,2915,2910,2915,2910,169
|
|
20240108,132900,107646725,2910,2910,2910,2910,27
|
|
20240108,132800,107568155,2910,2910,2910,2910,0
|
|
20240108,132700,107568155,2910,2910,2910,2910,15
|
|
20240108,132600,107524505,2910,2910,2910,2910,25
|
|
20240108,132500,107451755,2910,2910,2910,2910,16
|
|
20240108,132400,107405195,2910,2910,2910,2910,0
|
|
20240108,132300,107405195,2910,2910,2910,2910,24
|
|
20240108,132200,107335355,2910,2910,2910,2910,17
|
|
20240108,132100,107285885,2910,2910,2910,2910,20
|
|
20240108,132000,107227685,2910,2910,2910,2910,0
|
|
20240108,131900,107227685,2910,2910,2910,2910,0
|
|
20240108,131800,107227685,2910,2910,2910,2910,1
|
|
20240108,131700,107224775,2905,2905,2905,2905,0
|
|
20240108,131600,107224775,2905,2905,2905,2905,0
|
|
20240108,131500,107224775,2905,2905,2905,2905,610
|
|
20240108,131400,105452725,2905,2905,2905,2905,21
|
|
20240108,131300,105391720,2900,2900,2900,2900,0
|
|
20240108,131200,105391720,2900,2900,2900,2900,0
|
|
20240108,131100,105391720,2900,2900,2900,2900,0
|
|
20240108,131000,105391720,2900,2910,2910,2900,134
|
|
20240108,130900,105003110,2905,2905,2905,2905,0
|
|
20240108,130800,105003110,2905,2905,2905,2905,443
|
|
20240108,130700,103716195,2910,2910,2910,2910,0
|
|
20240108,130600,103716195,2910,2910,2910,2910,0
|
|
20240108,130500,103716195,2910,2910,2910,2910,10
|
|
20240108,130400,103687095,2910,2910,2910,2905,510
|
|
20240108,130300,102205440,2920,2915,2920,2915,2
|
|
20240108,130200,102199605,2910,2910,2910,2910,0
|
|
20240108,130100,102199605,2910,2910,2910,2910,0
|
|
20240108,130000,102199605,2910,2910,2910,2910,0
|
|
20240108,125900,102199605,2910,2910,2910,2910,0
|
|
20240108,125800,102199605,2910,2910,2910,2910,0
|
|
20240108,125700,102199605,2910,2920,2920,2910,370
|
|
20240108,125600,101121205,2920,2920,2920,2920,0
|
|
20240108,125500,101121205,2920,2920,2920,2920,0
|
|
20240108,125400,101121205,2920,2920,2920,2920,50
|
|
20240108,125300,100975205,2920,2920,2920,2920,350
|
|
20240108,125200,99953205,2920,2920,2920,2920,0
|
|
20240108,125100,99953205,2920,2920,2920,2920,0
|
|
20240108,125000,99953205,2920,2920,2920,2920,0
|
|
20240108,124900,99953205,2920,2920,2920,2920,0
|
|
20240108,124800,99953205,2920,2920,2920,2920,0
|
|
20240108,124700,99953205,2920,2920,2920,2920,0
|
|
20240108,124600,99953205,2920,2920,2920,2920,0
|
|
20240108,124500,99953205,2920,2920,2920,2920,0
|
|
20240108,124400,99953205,2920,2920,2920,2920,0
|
|
20240108,124300,99953205,2920,2920,2920,2920,0
|
|
20240108,124200,99953205,2920,2905,2920,2905,7
|
|
20240108,124100,99932840,2905,2905,2905,2905,0
|
|
20240108,124000,99932840,2905,2905,2905,2905,0
|
|
20240108,123900,99932840,2905,2905,2905,2905,0
|
|
20240108,123800,99932840,2905,2905,2905,2905,0
|
|
20240108,123700,99932840,2905,2905,2905,2905,100
|
|
20240108,123600,99642340,2905,2910,2910,2905,1170
|
|
20240108,123500,96240175,2920,2920,2920,2920,0
|
|
20240108,123400,96240175,2920,2920,2920,2920,0
|
|
20240108,123300,96240175,2920,2920,2920,2920,0
|
|
20240108,123200,96240175,2920,2925,2925,2920,1200
|
|
20240108,123100,92731175,2925,2925,2925,2925,0
|
|
20240108,123000,92731175,2925,2925,2925,2925,0
|
|
20240108,122900,92731175,2925,2925,2925,2925,1
|
|
20240108,122800,92728250,2910,2910,2910,2910,0
|
|
20240108,122700,92728250,2910,2910,2910,2910,0
|
|
20240108,122600,92728250,2910,2910,2910,2910,0
|
|
20240108,122500,92728250,2910,2915,2915,2910,100
|
|
20240108,122400,92437045,2915,2915,2915,2915,0
|
|
20240108,122300,92437045,2915,2915,2915,2915,0
|
|
20240108,122200,92437045,2915,2915,2915,2915,20
|
|
20240108,122100,92378745,2915,2915,2915,2915,0
|
|
20240108,122000,92378745,2915,2915,2915,2915,0
|
|
20240108,121900,92378745,2915,2915,2915,2915,0
|
|
20240108,121800,92378745,2915,2915,2915,2915,0
|
|
20240108,121700,92378745,2915,2915,2915,2915,0
|
|
20240108,121600,92378745,2915,2915,2915,2915,0
|
|
20240108,121500,92378745,2915,2915,2915,2915,9
|
|
20240108,121400,92352510,2915,2915,2915,2915,201
|
|
20240108,121300,91766595,2915,2915,2915,2915,0
|
|
20240108,121200,91766595,2915,2915,2915,2915,0
|
|
20240108,121100,91766595,2915,2915,2915,2915,40
|
|
20240108,121000,91649995,2920,2920,2920,2920,0
|
|
20240108,120900,91649995,2920,2920,2920,2920,0
|
|
20240108,120800,91649995,2920,2920,2920,2920,0
|
|
20240108,120700,91649995,2920,2920,2920,2920,0
|
|
20240108,120600,91649995,2920,2920,2920,2920,0
|
|
20240108,120500,91649995,2920,2920,2920,2920,0
|
|
20240108,120400,91649995,2920,2920,2920,2920,0
|
|
20240108,120300,91649995,2920,2920,2920,2920,0
|
|
20240108,120200,91649995,2920,2920,2920,2920,0
|
|
20240108,120100,91649995,2920,2920,2920,2920,0
|
|
20240108,120000,91649995,2920,2920,2920,2920,0
|
|
20240108,115900,91649995,2920,2920,2920,2920,0
|
|
20240108,115800,91649995,2920,2920,2920,2920,33
|
|
20240108,115700,91553635,2920,2920,2920,2920,0
|
|
20240108,115600,91553635,2920,2920,2920,2920,0
|
|
20240108,115500,91553635,2920,2920,2920,2920,628
|
|
20240108,115400,89719875,2925,2925,2925,2925,0
|
|
20240108,115300,89719875,2925,2925,2925,2925,50
|
|
20240108,115200,89573625,2925,2930,2930,2925,771
|
|
20240108,115100,87318350,2935,2935,2935,2935,0
|
|
20240108,115000,87318350,2935,2935,2935,2935,0
|
|
20240108,114900,87318350,2935,2935,2935,2935,0
|
|
20240108,114800,87318350,2935,2935,2935,2935,0
|
|
20240108,114700,87318350,2935,2935,2935,2935,0
|
|
20240108,114600,87318350,2935,2935,2935,2935,1
|
|
20240108,114500,87315415,2930,2930,2930,2930,0
|
|
20240108,114400,87315415,2930,2930,2930,2930,0
|
|
20240108,114300,87315415,2930,2930,2930,2930,0
|
|
20240108,114200,87315415,2930,2930,2930,2930,0
|
|
20240108,114100,87315415,2930,2930,2930,2930,267
|
|
20240108,114000,86533105,2930,2930,2930,2930,0
|
|
20240108,113900,86533105,2930,2930,2930,2930,0
|
|
20240108,113800,86533105,2930,2930,2930,2930,20
|
|
20240108,113700,86474505,2935,2935,2935,2935,0
|
|
20240108,113600,86474505,2935,2935,2935,2935,0
|
|
20240108,113500,86474505,2935,2935,2935,2935,0
|
|
20240108,113400,86474505,2935,2935,2935,2935,1
|
|
20240108,113300,86471570,2930,2930,2930,2930,0
|
|
20240108,113200,86471570,2930,2930,2930,2930,10
|
|
20240108,113100,86442270,2930,2930,2930,2930,20
|
|
20240108,113000,86383670,2930,2930,2930,2930,0
|
|
20240108,112900,86383670,2930,2930,2930,2930,179
|
|
20240108,112800,85859200,2930,2930,2930,2930,10
|
|
20240108,112700,85829900,2935,2935,2935,2935,0
|
|
20240108,112600,85829900,2935,2930,2935,2930,459
|
|
20240108,112500,84483405,2930,2930,2930,2930,0
|
|
20240108,112400,84483405,2930,2930,2930,2930,170
|
|
20240108,112300,83985305,2930,2930,2930,2930,0
|
|
20240108,112200,83985305,2930,2930,2930,2930,0
|
|
20240108,112100,83985305,2930,2930,2930,2930,300
|
|
20240108,112000,83106305,2930,2930,2930,2930,0
|
|
20240108,111900,83106305,2930,2930,2930,2930,0
|
|
20240108,111800,83106305,2930,2930,2930,2930,1237
|
|
20240108,111700,79481895,2925,2925,2925,2925,0
|
|
20240108,111600,79481895,2925,2925,2925,2925,0
|
|
20240108,111500,79481895,2925,2925,2925,2925,0
|
|
20240108,111400,79481895,2925,2925,2925,2925,0
|
|
20240108,111300,79481895,2925,2925,2925,2925,0
|
|
20240108,111200,79481895,2925,2925,2925,2925,0
|
|
20240108,111100,79481895,2925,2925,2925,2925,0
|
|
20240108,111000,79481895,2925,2925,2925,2925,243
|
|
20240108,110900,78771120,2925,2925,2925,2925,0
|
|
20240108,110800,78771120,2925,2925,2925,2925,100
|
|
20240108,110700,78478620,2930,2930,2930,2930,0
|
|
20240108,110600,78478620,2930,2930,2930,2930,100
|
|
20240108,110500,78185620,2930,2930,2930,2930,0
|
|
20240108,110400,78185620,2930,2925,2930,2925,5
|
|
20240108,110300,78170990,2925,2925,2925,2925,0
|
|
20240108,110200,78170990,2925,2925,2925,2925,0
|
|
20240108,110100,78170990,2925,2925,2925,2925,0
|
|
20240108,110000,78170990,2925,2925,2925,2925,0
|
|
20240108,105900,78170990,2925,2925,2925,2925,500
|
|
20240108,105800,76708490,2925,2925,2925,2925,3
|
|
20240108,105700,76699715,2930,2925,2930,2925,202
|
|
20240108,105600,76108860,2925,2925,2925,2925,99
|
|
20240108,105500,75819285,2925,2925,2925,2925,0
|
|
20240108,105400,75819285,2925,2925,2925,2925,7
|
|
20240108,105300,75798810,2925,2925,2925,2925,0
|
|
20240108,105200,75798810,2925,2925,2925,2925,0
|
|
20240108,105100,75798810,2925,2925,2925,2925,0
|
|
20240108,105000,75798810,2925,2925,2925,2925,0
|
|
20240108,104900,75798810,2925,2925,2925,2925,137
|
|
20240108,104800,75398085,2925,2925,2925,2925,40
|
|
20240108,104700,75281085,2925,2925,2925,2925,450
|
|
20240108,104600,73964835,2925,2925,2925,2925,0
|
|
20240108,104500,73964835,2925,2930,2930,2925,1333
|
|
20240108,104400,70061645,2935,2935,2935,2935,0
|
|
20240108,104300,70061645,2935,2930,2935,2930,101
|
|
20240108,104200,69765215,2935,2935,2935,2935,122
|
|
20240108,104100,69407145,2935,2935,2935,2935,171
|
|
20240108,104000,68905260,2935,2935,2935,2935,5
|
|
20240108,103900,68890585,2935,2935,2935,2935,0
|
|
20240108,103800,68890585,2935,2935,2935,2935,317
|
|
20240108,103700,67960190,2930,2925,2930,2925,817
|
|
20240108,103600,65567980,2925,2925,2925,2925,0
|
|
20240108,103500,65567980,2925,2925,2925,2925,24
|
|
20240108,103400,65497780,2925,2920,2925,2920,183
|
|
20240108,103300,64963415,2920,2920,2920,2920,0
|
|
20240108,103200,64963415,2920,2920,2920,2920,0
|
|
20240108,103100,64963415,2920,2920,2920,2920,501
|
|
20240108,103000,63500495,2910,2910,2910,2910,0
|
|
20240108,102900,63500495,2910,2910,2910,2910,2
|
|
20240108,102800,63494675,2905,2905,2905,2905,0
|
|
20240108,102700,63494675,2905,2905,2905,2905,0
|
|
20240108,102600,63494675,2905,2905,2905,2905,0
|
|
20240108,102500,63494675,2905,2905,2905,2905,0
|
|
20240108,102400,63494675,2905,2905,2905,2905,0
|
|
20240108,102300,63494675,2905,2905,2905,2905,0
|
|
20240108,102200,63494675,2905,2905,2905,2905,0
|
|
20240108,102100,63494675,2905,2905,2905,2905,0
|
|
20240108,102000,63494675,2905,2905,2905,2905,0
|
|
20240108,101900,63494675,2905,2905,2905,2905,1000
|
|
20240108,101800,60589675,2905,2905,2905,2905,25
|
|
20240108,101700,60517050,2905,2910,2910,2905,1455
|
|
20240108,101600,56289945,2915,2915,2915,2915,55
|
|
20240108,101500,56129620,2910,2910,2910,2910,0
|
|
20240108,101400,56129620,2910,2910,2910,2910,0
|
|
20240108,101300,56129620,2910,2910,2910,2910,500
|
|
20240108,101200,54674620,2915,2915,2915,2915,0
|
|
20240108,101100,54674620,2915,2915,2915,2915,0
|
|
20240108,101000,54674620,2915,2915,2915,2915,108
|
|
20240108,100900,54359800,2915,2915,2915,2915,0
|
|
20240108,100800,54359800,2915,2915,2915,2915,35
|
|
20240108,100700,54257775,2910,2910,2910,2910,0
|
|
20240108,100600,54257775,2910,2910,2910,2910,20
|
|
20240108,100500,54199575,2925,2920,2925,2920,733
|
|
20240108,100400,52059020,2910,2910,2910,2910,0
|
|
20240108,100300,52059020,2910,2910,2910,2910,5
|
|
20240108,100200,52044470,2910,2910,2910,2910,104
|
|
20240108,100100,51741830,2910,2910,2910,2910,5
|
|
20240108,100000,51727280,2910,2910,2910,2910,46
|
|
20240108,095900,51593420,2915,2915,2915,2915,500
|
|
20240108,095800,50135920,2920,2920,2920,2920,551
|
|
20240108,095700,48527000,2930,2930,2930,2930,1
|
|
20240108,095600,48524070,2930,2930,2930,2930,0
|
|
20240108,095500,48524070,2930,2930,2930,2930,7
|
|
20240108,095400,48503560,2930,2930,2930,2930,0
|
|
20240108,095300,48503560,2930,2930,2930,2930,0
|
|
20240108,095200,48503560,2930,2930,2930,2930,1
|
|
20240108,095100,48500630,2925,2920,2925,2920,260
|
|
20240108,095000,47741330,2910,2910,2910,2910,0
|
|
20240108,094900,47741330,2910,2910,2920,2910,366
|
|
20240108,094800,46674970,2910,2910,2910,2910,0
|
|
20240108,094700,46674970,2910,2910,2910,2910,0
|
|
20240108,094600,46674970,2910,2910,2910,2910,200
|
|
20240108,094500,46092970,2925,2925,2925,2925,0
|
|
20240108,094400,46092970,2925,2915,2925,2915,1166
|
|
20240108,094300,42693110,2910,2890,2910,2890,578
|
|
20240108,094200,41011190,2885,2885,2885,2885,400
|
|
20240108,094100,39857190,2910,2905,2910,2905,171
|
|
20240108,094000,39360430,2900,2900,2900,2900,0
|
|
20240108,093900,39360430,2900,2900,2900,2900,708
|
|
20240108,093800,37307230,2900,2910,2910,2885,5210
|
|
20240108,093700,22249835,2915,2915,2915,2915,133
|
|
20240108,093600,21862140,2915,2915,2915,2915,0
|
|
20240108,093500,21862140,2915,2915,2915,2915,0
|
|
20240108,093400,21862140,2915,2915,2915,2915,0
|
|
20240108,093300,21862140,2915,2920,2920,2915,218
|
|
20240108,093200,21226170,2920,2920,2920,2920,0
|
|
20240108,093100,21226170,2920,2915,2920,2915,297
|
|
20240108,093000,20360095,2915,2915,2915,2915,0
|
|
20240108,092900,20360095,2915,2915,2915,2915,55
|
|
20240108,092800,20199770,2915,2915,2915,2915,1
|
|
20240108,092700,20196855,2910,2910,2910,2910,1
|
|
20240108,092600,20193945,2910,2900,2910,2900,122
|
|
20240108,092500,19839935,2905,2900,2910,2900,730
|
|
20240108,092400,17721075,2910,2910,2910,2910,1
|
|
20240108,092300,17718165,2905,2905,2905,2905,0
|
|
20240108,092200,17718165,2905,2910,2910,2905,112
|
|
20240108,092100,17392645,2915,2915,2915,2915,1
|
|
20240108,092000,17389730,2910,2910,2910,2910,0
|
|
20240108,091900,17389730,2910,2910,2910,2910,238
|
|
20240108,091800,16697150,2900,2900,2900,2900,0
|
|
20240108,091700,16697150,2900,2900,2900,2900,10
|
|
20240108,091600,16668150,2910,2910,2910,2910,0
|
|
20240108,091500,16668150,2910,2910,2910,2910,0
|
|
20240108,091400,16668150,2910,2910,2910,2910,0
|
|
20240108,091300,16668150,2910,2910,2910,2910,100
|
|
20240108,091200,16377150,2910,2910,2910,2910,0
|
|
20240108,091100,16377150,2910,2895,2910,2895,1818
|
|
20240108,091000,11112540,2910,2910,2910,2910,1
|
|
20240108,090900,11109630,2905,2905,2905,2905,63
|
|
20240108,090800,10926615,2910,2905,2910,2905,14
|
|
20240108,090700,10885930,2910,2910,2910,2910,70
|
|
20240108,090600,10682230,2910,2910,2910,2910,50
|
|
20240108,090500,10536730,2915,2915,2915,2915,0
|
|
20240108,090400,10536730,2915,2895,2920,2890,845
|
|
20240108,090300,8091995,2900,2925,2925,2900,209
|
|
20240108,090200,7485390,2925,2925,2925,2925,1
|
|
20240108,090100,7482465,2900,2915,2915,2900,2068
|
|
20240108,090000,1478960,2920,2915,2925,2915,507
|