657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195400,342068010,2940,2940,2940,2940,2153
|
|
20240109,195300,342068010,2940,2940,2940,2940,0
|
|
20240109,195200,342068010,2940,2940,2940,2940,0
|
|
20240109,195100,342068010,2940,2940,2940,2940,0
|
|
20240109,195000,342068010,2940,2940,2940,2940,0
|
|
20240109,194900,342068010,2940,2940,2940,2940,0
|
|
20240109,194800,342068010,2940,2940,2940,2940,0
|
|
20240109,194700,342068010,2940,2940,2940,2940,0
|
|
20240109,194600,342068010,2940,2940,2940,2940,0
|
|
20240109,194500,342068010,2940,2940,2940,2940,0
|
|
20240109,194400,342068010,2940,2940,2940,2940,0
|
|
20240109,194300,342068010,2940,2940,2940,2940,0
|
|
20240109,194200,342068010,2940,2940,2940,2940,0
|
|
20240109,194100,342068010,2940,2940,2940,2940,0
|
|
20240109,194000,342068010,2940,2940,2940,2940,0
|
|
20240109,193900,342068010,2940,2940,2940,2940,0
|
|
20240109,193800,342068010,2940,2940,2940,2940,0
|
|
20240109,193700,342068010,2940,2940,2940,2940,0
|
|
20240109,193600,342068010,2940,2940,2940,2940,0
|
|
20240109,193500,342068010,2940,2940,2940,2940,0
|
|
20240109,193400,342068010,2940,2940,2940,2940,0
|
|
20240109,193300,342068010,2940,2940,2940,2940,0
|
|
20240109,193200,342068010,2940,2940,2940,2940,0
|
|
20240109,193100,342068010,2940,2940,2940,2940,0
|
|
20240109,193000,342068010,2940,2940,2940,2940,0
|
|
20240109,192900,342068010,2940,2940,2940,2940,0
|
|
20240109,192800,342068010,2940,2940,2940,2940,0
|
|
20240109,192700,342068010,2940,2940,2940,2940,0
|
|
20240109,192600,342068010,2940,2940,2940,2940,0
|
|
20240109,192500,342068010,2940,2940,2940,2940,0
|
|
20240109,192400,342068010,2940,2940,2940,2940,2153
|
|
20240109,192300,342068010,2940,2940,2940,2940,0
|
|
20240109,192200,342068010,2940,2940,2940,2940,0
|
|
20240109,192100,342068010,2940,2940,2940,2940,0
|
|
20240109,192000,342068010,2940,2940,2940,2940,0
|
|
20240109,191900,342068010,2940,2940,2940,2940,0
|
|
20240109,191800,342068010,2940,2940,2940,2940,0
|
|
20240109,191700,342068010,2940,2940,2940,2940,0
|
|
20240109,191600,342068010,2940,2940,2940,2940,0
|
|
20240109,191500,342068010,2940,2940,2940,2940,0
|
|
20240109,191400,342068010,2940,2940,2940,2940,0
|
|
20240109,191300,342068010,2940,2940,2940,2940,0
|
|
20240109,191200,342068010,2940,2940,2940,2940,0
|
|
20240109,191100,342068010,2940,2940,2940,2940,0
|
|
20240109,191000,342068010,2940,2940,2940,2940,0
|
|
20240109,190900,342068010,2940,2940,2940,2940,0
|
|
20240109,190800,342068010,2940,2940,2940,2940,0
|
|
20240109,190700,342068010,2940,2940,2940,2940,0
|
|
20240109,190600,342068010,2940,2940,2940,2940,0
|
|
20240109,190500,342068010,2940,2940,2940,2940,0
|
|
20240109,190400,342068010,2940,2940,2940,2940,0
|
|
20240109,190300,342068010,2940,2940,2940,2940,0
|
|
20240109,190200,342068010,2940,2940,2940,2940,0
|
|
20240109,190100,342068010,2940,2940,2940,2940,0
|
|
20240109,190000,342068010,2940,2940,2940,2940,0
|
|
20240109,185900,342068010,2940,2940,2940,2940,0
|
|
20240109,185800,342068010,2940,2940,2940,2940,0
|
|
20240109,185700,342068010,2940,2940,2940,2940,0
|
|
20240109,185600,342068010,2940,2940,2940,2940,0
|
|
20240109,185500,342068010,2940,2940,2940,2940,0
|
|
20240109,185400,342068010,2940,2940,2940,2940,2153
|
|
20240109,185300,342068010,2940,2940,2940,2940,0
|
|
20240109,185200,342068010,2940,2940,2940,2940,0
|
|
20240109,185100,342068010,2940,2940,2940,2940,0
|
|
20240109,185000,342068010,2940,2940,2940,2940,0
|
|
20240109,184900,342068010,2940,2940,2940,2940,0
|
|
20240109,184800,342068010,2940,2940,2940,2940,0
|
|
20240109,184700,342068010,2940,2940,2940,2940,0
|
|
20240109,184600,342068010,2940,2940,2940,2940,0
|
|
20240109,184500,342068010,2940,2940,2940,2940,0
|
|
20240109,184400,342068010,2940,2940,2940,2940,0
|
|
20240109,184300,342068010,2940,2940,2940,2940,0
|
|
20240109,184200,342068010,2940,2940,2940,2940,0
|
|
20240109,184100,342068010,2940,2940,2940,2940,0
|
|
20240109,184000,342068010,2940,2940,2940,2940,0
|
|
20240109,183900,342068010,2940,2940,2940,2940,0
|
|
20240109,183800,342068010,2940,2940,2940,2940,0
|
|
20240109,183700,342068010,2940,2940,2940,2940,0
|
|
20240109,183600,342068010,2940,2940,2940,2940,0
|
|
20240109,183500,342068010,2940,2940,2940,2940,0
|
|
20240109,183400,342068010,2940,2940,2940,2940,0
|
|
20240109,183300,342068010,2940,2940,2940,2940,0
|
|
20240109,183200,342068010,2940,2940,2940,2940,0
|
|
20240109,183100,342068010,2940,2940,2940,2940,0
|
|
20240109,183000,342068010,2940,2940,2940,2940,0
|
|
20240109,182900,342068010,2940,2940,2940,2940,0
|
|
20240109,182800,342068010,2940,2940,2940,2940,0
|
|
20240109,182700,342068010,2940,2940,2940,2940,0
|
|
20240109,182600,342068010,2940,2940,2940,2940,0
|
|
20240109,182500,342068010,2940,2940,2940,2940,0
|
|
20240109,182400,342068010,2940,2940,2940,2940,2153
|
|
20240109,182300,342068010,2940,2940,2940,2940,0
|
|
20240109,182200,342068010,2940,2940,2940,2940,0
|
|
20240109,182100,342068010,2940,2940,2940,2940,0
|
|
20240109,182000,342068010,2940,2940,2940,2940,0
|
|
20240109,181900,342068010,2940,2940,2940,2940,0
|
|
20240109,181800,342068010,2940,2940,2940,2940,0
|
|
20240109,181700,342068010,2940,2940,2940,2940,0
|
|
20240109,181600,342068010,2940,2940,2940,2940,0
|
|
20240109,181500,342068010,2940,2940,2940,2940,0
|
|
20240109,181400,342068010,2940,2940,2940,2940,0
|
|
20240109,181300,342068010,2940,2940,2940,2940,0
|
|
20240109,181200,342068010,2940,2940,2940,2940,0
|
|
20240109,181100,342068010,2940,2940,2940,2940,0
|
|
20240109,181000,342068010,2940,2940,2940,2940,0
|
|
20240109,180900,342068010,2940,2940,2940,2940,0
|
|
20240109,180800,342068010,2940,2940,2940,2940,0
|
|
20240109,180700,342068010,2940,2940,2940,2940,0
|
|
20240109,180600,342068010,2940,2940,2940,2940,0
|
|
20240109,180500,342068010,2940,2940,2940,2940,0
|
|
20240109,180400,342068010,2940,2940,2940,2940,0
|
|
20240109,180300,342068010,2940,2940,2940,2940,0
|
|
20240109,180200,342068010,2940,2940,2940,2940,0
|
|
20240109,180100,342068010,2940,2940,2940,2940,0
|
|
20240109,180000,342068010,2940,2940,2940,2940,0
|
|
20240109,175900,342068010,2940,2940,2940,2940,0
|
|
20240109,175800,342068010,2940,2940,2940,2940,0
|
|
20240109,175700,342068010,2940,2940,2940,2940,0
|
|
20240109,175600,342068010,2940,2940,2940,2940,0
|
|
20240109,175500,342068010,2940,2940,2940,2940,0
|
|
20240109,175400,342068010,2940,2940,2940,2940,2153
|
|
20240109,175300,342068010,2940,2940,2940,2940,0
|
|
20240109,175200,342068010,2940,2940,2940,2940,0
|
|
20240109,175100,342068010,2940,2940,2940,2940,0
|
|
20240109,175000,342068010,2940,2940,2940,2940,0
|
|
20240109,174900,342068010,2940,2940,2940,2940,0
|
|
20240109,174800,342068010,2940,2940,2940,2940,0
|
|
20240109,174700,342068010,2940,2940,2940,2940,0
|
|
20240109,174600,342068010,2940,2940,2940,2940,0
|
|
20240109,174500,342068010,2940,2940,2940,2940,0
|
|
20240109,174400,342068010,2940,2940,2940,2940,0
|
|
20240109,174300,342068010,2940,2940,2940,2940,0
|
|
20240109,174200,342068010,2940,2940,2940,2940,0
|
|
20240109,174100,342068010,2940,2940,2940,2940,0
|
|
20240109,174000,342068010,2940,2940,2940,2940,0
|
|
20240109,173900,342068010,2940,2940,2940,2940,0
|
|
20240109,173800,342068010,2940,2940,2940,2940,0
|
|
20240109,173700,342068010,2940,2940,2940,2940,0
|
|
20240109,173600,342068010,2940,2940,2940,2940,0
|
|
20240109,173500,342068010,2940,2940,2940,2940,0
|
|
20240109,173400,342068010,2940,2940,2940,2940,0
|
|
20240109,173300,342068010,2940,2940,2940,2940,0
|
|
20240109,173200,342068010,2940,2940,2940,2940,0
|
|
20240109,173100,342068010,2940,2940,2940,2940,0
|
|
20240109,173000,342068010,2940,2940,2940,2940,0
|
|
20240109,172900,342068010,2940,2940,2940,2940,0
|
|
20240109,172800,342068010,2940,2940,2940,2940,0
|
|
20240109,172700,342068010,2940,2940,2940,2940,0
|
|
20240109,172600,342068010,2940,2940,2940,2940,0
|
|
20240109,172500,342068010,2940,2940,2940,2940,0
|
|
20240109,172400,342068010,2940,2940,2940,2940,2153
|
|
20240109,172300,342068010,2940,2940,2940,2940,0
|
|
20240109,172200,342068010,2940,2940,2940,2940,0
|
|
20240109,172100,342068010,2940,2940,2940,2940,0
|
|
20240109,172000,342068010,2940,2940,2940,2940,0
|
|
20240109,171900,342068010,2940,2940,2940,2940,0
|
|
20240109,171800,342068010,2940,2940,2940,2940,0
|
|
20240109,171700,342068010,2940,2940,2940,2940,0
|
|
20240109,171600,342068010,2940,2940,2940,2940,0
|
|
20240109,171500,342068010,2940,2940,2940,2940,0
|
|
20240109,171400,342068010,2940,2940,2940,2940,0
|
|
20240109,171300,342068010,2940,2940,2940,2940,0
|
|
20240109,171200,342068010,2940,2940,2940,2940,0
|
|
20240109,171100,342068010,2940,2940,2940,2940,0
|
|
20240109,171000,342068010,2940,2940,2940,2940,0
|
|
20240109,170900,342068010,2940,2940,2940,2940,0
|
|
20240109,170800,342068010,2940,2940,2940,2940,0
|
|
20240109,170700,342068010,2940,2940,2940,2940,0
|
|
20240109,170600,342068010,2940,2940,2940,2940,0
|
|
20240109,170500,342068010,2940,2940,2940,2940,0
|
|
20240109,170400,342068010,2940,2940,2940,2940,0
|
|
20240109,170300,342068010,2940,2940,2940,2940,0
|
|
20240109,170200,342068010,2940,2940,2940,2940,0
|
|
20240109,170100,342068010,2940,2940,2940,2940,0
|
|
20240109,170000,342068010,2940,2940,2940,2940,0
|
|
20240109,165900,342068010,2940,2940,2940,2940,0
|
|
20240109,165800,342068010,2940,2940,2940,2940,0
|
|
20240109,165700,342068010,2940,2940,2940,2940,0
|
|
20240109,165600,342068010,2940,2940,2940,2940,0
|
|
20240109,165500,342068010,2940,2940,2940,2940,0
|
|
20240109,165400,342068010,2940,2940,2940,2940,2153
|
|
20240109,165300,342068010,2940,2940,2940,2940,0
|
|
20240109,165200,342068010,2940,2940,2940,2940,0
|
|
20240109,165100,342068010,2940,2940,2940,2940,0
|
|
20240109,165000,342068010,2940,2940,2940,2940,0
|
|
20240109,164900,342068010,2940,2940,2940,2940,0
|
|
20240109,164800,342068010,2940,2940,2940,2940,0
|
|
20240109,164700,342068010,2940,2940,2940,2940,0
|
|
20240109,164600,342068010,2940,2940,2940,2940,0
|
|
20240109,164500,342068010,2940,2940,2940,2940,0
|
|
20240109,164400,342068010,2940,2940,2940,2940,0
|
|
20240109,164300,342068010,2940,2940,2940,2940,0
|
|
20240109,164200,342068010,2940,2940,2940,2940,0
|
|
20240109,164100,342068010,2940,2940,2940,2940,0
|
|
20240109,164000,342068010,2940,2940,2940,2940,0
|
|
20240109,163900,342068010,2940,2940,2940,2940,0
|
|
20240109,163800,342068010,2940,2940,2940,2940,0
|
|
20240109,163700,342068010,2940,2940,2940,2940,0
|
|
20240109,163600,342068010,2940,2940,2940,2940,0
|
|
20240109,163500,342068010,2940,2940,2940,2940,0
|
|
20240109,163400,342068010,2940,2940,2940,2940,0
|
|
20240109,163300,342068010,2940,2940,2940,2940,0
|
|
20240109,163200,342068010,2940,2940,2940,2940,0
|
|
20240109,163100,342068010,2940,2940,2940,2940,0
|
|
20240109,163000,342068010,2940,2940,2940,2940,0
|
|
20240109,162900,342068010,2940,2940,2940,2940,0
|
|
20240109,162800,342068010,2940,2940,2940,2940,0
|
|
20240109,162700,342068010,2940,2940,2940,2940,0
|
|
20240109,162600,342068010,2940,2940,2940,2940,0
|
|
20240109,162500,342068010,2940,2940,2940,2940,0
|
|
20240109,162400,342068010,2940,2940,2940,2940,2153
|
|
20240109,162300,342068010,2940,2940,2940,2940,0
|
|
20240109,162200,342068010,2940,2940,2940,2940,0
|
|
20240109,162100,342068010,2940,2940,2940,2940,0
|
|
20240109,162000,342068010,2940,2940,2940,2940,0
|
|
20240109,161900,342068010,2940,2940,2940,2940,0
|
|
20240109,161800,342068010,2940,2940,2940,2940,0
|
|
20240109,161700,342068010,2940,2940,2940,2940,0
|
|
20240109,161600,342068010,2940,2940,2940,2940,0
|
|
20240109,161500,342068010,2940,2940,2940,2940,0
|
|
20240109,161400,342068010,2940,2940,2940,2940,0
|
|
20240109,161300,342068010,2940,2940,2940,2940,0
|
|
20240109,161200,342068010,2940,2940,2940,2940,0
|
|
20240109,161100,342068010,2940,2940,2940,2940,0
|
|
20240109,161000,342068010,2940,2940,2940,2940,0
|
|
20240109,160900,342068010,2940,2940,2940,2940,0
|
|
20240109,160800,342068010,2940,2940,2940,2940,0
|
|
20240109,160700,342068010,2940,2940,2940,2940,0
|
|
20240109,160600,342068010,2940,2940,2940,2940,0
|
|
20240109,160500,342068010,2940,2940,2940,2940,0
|
|
20240109,160400,342068010,2940,2940,2940,2940,0
|
|
20240109,160300,342068010,2940,2940,2940,2940,0
|
|
20240109,160200,342068010,2940,2940,2940,2940,0
|
|
20240109,160100,342068010,2940,2940,2940,2940,0
|
|
20240109,160000,342068010,2940,2940,2940,2940,0
|
|
20240109,155900,342068010,2940,2940,2940,2940,0
|
|
20240109,155800,342068010,2940,2940,2940,2940,0
|
|
20240109,155700,342068010,2940,2940,2940,2940,0
|
|
20240109,155600,342068010,2940,2940,2940,2940,0
|
|
20240109,155500,342068010,2940,2940,2940,2940,0
|
|
20240109,155400,342068010,2940,2940,2940,2940,2153
|
|
20240109,155300,342068010,2940,2940,2940,2940,0
|
|
20240109,155200,342068010,2940,2940,2940,2940,0
|
|
20240109,155100,342068010,2940,2940,2940,2940,0
|
|
20240109,155000,342068010,2940,2940,2940,2940,0
|
|
20240109,154900,342068010,2940,2940,2940,2940,0
|
|
20240109,154800,342068010,2940,2940,2940,2940,0
|
|
20240109,154700,342068010,2940,2940,2940,2940,0
|
|
20240109,154600,342068010,2940,2940,2940,2940,0
|
|
20240109,154500,342068010,2940,2940,2940,2940,0
|
|
20240109,154400,342068010,2940,2940,2940,2940,0
|
|
20240109,154300,342068010,2940,2940,2940,2940,0
|
|
20240109,154200,342068010,2940,2940,2940,2940,0
|
|
20240109,154100,342068010,2940,2940,2940,2940,0
|
|
20240109,154000,342068010,2940,2940,2940,2940,0
|
|
20240109,153900,342068010,2940,2940,2940,2940,0
|
|
20240109,153800,342068010,2940,2940,2940,2940,0
|
|
20240109,153700,342068010,2940,2940,2940,2940,0
|
|
20240109,153600,342068010,2940,2940,2940,2940,0
|
|
20240109,153500,342068010,2940,2940,2940,2940,0
|
|
20240109,153400,342068010,2940,2940,2940,2940,0
|
|
20240109,153300,342068010,2940,2940,2940,2940,0
|
|
20240109,153200,342068010,2940,2940,2940,2940,0
|
|
20240109,153100,342068010,2940,2940,2940,2940,0
|
|
20240109,153000,342068010,2940,2940,2940,2940,2153
|
|
20240109,152900,335738190,2955,2955,2955,2955,0
|
|
20240109,152800,335738190,2955,2955,2955,2955,0
|
|
20240109,152700,335738190,2955,2955,2955,2955,0
|
|
20240109,152600,335738190,2955,2955,2955,2955,0
|
|
20240109,152500,335738190,2955,2955,2955,2955,0
|
|
20240109,152400,335738190,2955,2955,2955,2955,0
|
|
20240109,152300,335738190,2955,2955,2955,2955,0
|
|
20240109,152200,335738190,2955,2955,2955,2955,0
|
|
20240109,152100,335738190,2955,2955,2955,2955,0
|
|
20240109,152000,335738190,2955,2955,2955,2955,0
|
|
20240109,151900,335738190,2955,2950,2955,2940,1109
|
|
20240109,151800,332466810,2955,2950,2955,2950,1300
|
|
20240109,151700,328628405,2955,2950,2955,2950,106
|
|
20240109,151600,328315700,2955,2955,2955,2950,500
|
|
20240109,151500,326839200,2955,2955,2955,2955,2691
|
|
20240109,151400,318887295,2960,2960,2960,2960,0
|
|
20240109,151300,318887295,2960,2960,2960,2960,0
|
|
20240109,151200,318887295,2960,2955,2960,2955,84
|
|
20240109,151100,318638660,2955,2955,2955,2955,550
|
|
20240109,151000,317013410,2960,2955,2960,2945,762
|
|
20240109,150900,314763695,2955,2955,2955,2955,0
|
|
20240109,150800,314763695,2955,2955,2955,2955,33
|
|
20240109,150700,314666180,2955,2955,2955,2955,0
|
|
20240109,150600,314666180,2955,2945,2955,2945,2460
|
|
20240109,150500,307418975,2945,2945,2945,2945,0
|
|
20240109,150400,307418975,2945,2945,2945,2945,50
|
|
20240109,150300,307271725,2945,2945,2945,2945,0
|
|
20240109,150200,307271725,2945,2945,2945,2945,50
|
|
20240109,150100,307124475,2950,2950,2950,2950,0
|
|
20240109,150000,307124475,2950,2950,2950,2950,101
|
|
20240109,145900,306826525,2945,2945,2945,2945,50
|
|
20240109,145800,306679275,2945,2945,2945,2945,1
|
|
20240109,145700,306676330,2955,2955,2955,2955,800
|
|
20240109,145600,304312330,2955,2950,2955,2950,55
|
|
20240109,145500,304150075,2945,2950,2950,2945,148
|
|
20240109,145400,303713725,2950,2950,2950,2950,120
|
|
20240109,145300,303359725,2950,2950,2950,2945,199
|
|
20240109,145200,302773020,2950,2950,2950,2950,10
|
|
20240109,145100,302743520,2950,2950,2950,2950,42
|
|
20240109,145000,302619620,2950,2950,2950,2950,40
|
|
20240109,144900,302501620,2960,2960,2960,2960,0
|
|
20240109,144800,302501620,2960,2960,2960,2945,1014
|
|
20240109,144700,299500345,2945,2945,2945,2945,1
|
|
20240109,144600,299497400,2960,2945,2960,2945,51
|
|
20240109,144500,299347190,2960,2960,2960,2960,1
|
|
20240109,144400,299344230,2940,2960,2960,2940,52
|
|
20240109,144300,299191310,2940,2940,2940,2940,108
|
|
20240109,144200,298873790,2940,2945,2945,2940,102
|
|
20240109,144100,298573410,2960,2960,2960,2960,0
|
|
20240109,144000,298573410,2960,2950,2960,2945,11
|
|
20240109,143900,298540990,2960,2960,2960,2960,20
|
|
20240109,143800,298481790,2960,2960,2960,2960,50
|
|
20240109,143700,298333790,2960,2960,2960,2960,0
|
|
20240109,143600,298333790,2960,2955,2960,2955,169
|
|
20240109,143500,297834255,2955,2955,2955,2955,0
|
|
20240109,143400,297834255,2955,2955,2955,2955,9
|
|
20240109,143300,297807660,2955,2955,2955,2955,0
|
|
20240109,143200,297807660,2955,2955,2955,2955,0
|
|
20240109,143100,297807660,2955,2955,2955,2955,0
|
|
20240109,143000,297807660,2955,2955,2955,2955,1051
|
|
20240109,142900,294701955,2955,2955,2955,2955,30
|
|
20240109,142800,294613305,2955,2955,2955,2955,103
|
|
20240109,142700,294308940,2955,2945,2955,2945,49
|
|
20240109,142600,294164155,2945,2955,2955,2945,60
|
|
20240109,142500,293987345,2955,2955,2955,2955,447
|
|
20240109,142400,292666460,2955,2955,2955,2955,50
|
|
20240109,142300,292518710,2955,2955,2955,2955,50
|
|
20240109,142200,292370960,2960,2960,2960,2960,0
|
|
20240109,142100,292370960,2960,2960,2960,2960,5
|
|
20240109,142000,292356160,2960,2960,2960,2960,40
|
|
20240109,141900,292237760,2965,2965,2965,2965,4
|
|
20240109,141800,292225900,2965,2965,2965,2965,0
|
|
20240109,141700,292225900,2965,2960,2965,2960,1060
|
|
20240109,141600,289084605,2960,2960,2960,2960,0
|
|
20240109,141500,289084605,2960,2960,2960,2960,300
|
|
20240109,141400,288196605,2960,2960,2960,2960,0
|
|
20240109,141300,288196605,2960,2945,2960,2945,878
|
|
20240109,141200,285604990,2950,2950,2950,2950,1096
|
|
20240109,141100,282371790,2950,2940,2950,2940,212
|
|
20240109,141000,281748480,2940,2940,2940,2940,100
|
|
20240109,140900,281454480,2940,2940,2940,2940,100
|
|
20240109,140800,281160480,2940,2940,2940,2940,0
|
|
20240109,140700,281160480,2940,2940,2940,2940,100
|
|
20240109,140600,280866480,2940,2940,2940,2940,0
|
|
20240109,140500,280866480,2940,2940,2940,2940,50
|
|
20240109,140400,280719480,2950,2950,2950,2950,1
|
|
20240109,140300,280716530,2940,2940,2940,2940,50
|
|
20240109,140200,280569530,2950,2950,2950,2950,0
|
|
20240109,140100,280569530,2950,2950,2950,2950,0
|
|
20240109,140000,280569530,2950,2950,2950,2950,8
|
|
20240109,135900,280545930,2950,2950,2950,2950,0
|
|
20240109,135800,280545930,2950,2950,2950,2950,1
|
|
20240109,135700,280542980,2940,2940,2940,2940,0
|
|
20240109,135600,280542980,2940,2940,2940,2940,249
|
|
20240109,135500,279810920,2940,2940,2940,2940,0
|
|
20240109,135400,279810920,2940,2940,2940,2940,100
|
|
20240109,135300,279516920,2940,2940,2940,2940,95
|
|
20240109,135200,279237620,2935,2935,2935,2935,29
|
|
20240109,135100,279152505,2940,2940,2940,2940,71
|
|
20240109,135000,278943765,2940,2940,2940,2940,0
|
|
20240109,134900,278943765,2940,2940,2940,2940,110
|
|
20240109,134800,278620365,2945,2945,2945,2945,1
|
|
20240109,134700,278617420,2935,2935,2935,2935,100
|
|
20240109,134600,278323920,2935,2935,2935,2935,0
|
|
20240109,134500,278323920,2935,2935,2935,2935,50
|
|
20240109,134400,278177170,2945,2935,2945,2935,51
|
|
20240109,134300,278027475,2945,2945,2945,2945,0
|
|
20240109,134200,278027475,2945,2945,2945,2945,0
|
|
20240109,134100,278027475,2945,2945,2945,2945,0
|
|
20240109,134000,278027475,2945,2945,2945,2945,0
|
|
20240109,133900,278027475,2945,2945,2945,2945,0
|
|
20240109,133800,278027475,2945,2945,2945,2945,0
|
|
20240109,133700,278027475,2945,2945,2945,2945,0
|
|
20240109,133600,278027475,2945,2935,2945,2935,51
|
|
20240109,133500,277877780,2935,2935,2935,2935,50
|
|
20240109,133400,277731030,2935,2935,2935,2935,0
|
|
20240109,133300,277731030,2935,2935,2935,2935,100
|
|
20240109,133200,277437530,2935,2935,2935,2935,0
|
|
20240109,133100,277437530,2935,2935,2935,2935,100
|
|
20240109,133000,277144030,2935,2935,2935,2935,146
|
|
20240109,132900,276715520,2945,2935,2945,2935,227
|
|
20240109,132800,276047260,2950,2950,2950,2950,0
|
|
20240109,132700,276047260,2950,2935,2950,2935,871
|
|
20240109,132600,273490860,2950,2950,2950,2950,0
|
|
20240109,132500,273490860,2950,2950,2950,2950,0
|
|
20240109,132400,273490860,2950,2935,2950,2935,201
|
|
20240109,132300,272900910,2935,2935,2935,2935,800
|
|
20240109,132200,270552910,2935,2935,2935,2935,100
|
|
20240109,132100,270259410,2935,2935,2935,2935,0
|
|
20240109,132000,270259410,2935,2935,2935,2935,100
|
|
20240109,131900,269965910,2935,2935,2935,2935,0
|
|
20240109,131800,269965910,2935,2935,2935,2935,50
|
|
20240109,131700,269819160,2950,2950,2950,2950,0
|
|
20240109,131600,269819160,2950,2950,2950,2950,0
|
|
20240109,131500,269819160,2950,2950,2950,2950,0
|
|
20240109,131400,269819160,2950,2950,2950,2950,0
|
|
20240109,131300,269819160,2950,2950,2950,2950,1
|
|
20240109,131200,269816210,2935,2935,2935,2935,2838
|
|
20240109,131100,261486680,2935,2935,2935,2935,100
|
|
20240109,131000,261193180,2935,2935,2935,2935,50
|
|
20240109,130900,261046430,2935,2935,2935,2935,0
|
|
20240109,130800,261046430,2935,2935,2935,2935,100
|
|
20240109,130700,260752930,2935,2935,2935,2935,210
|
|
20240109,130600,260136580,2935,2935,2935,2935,50
|
|
20240109,130500,259989830,2950,2950,2950,2950,2
|
|
20240109,130400,259983930,2935,2935,2935,2935,169
|
|
20240109,130300,259487915,2935,2940,2940,2935,2000
|
|
20240109,130200,253610800,2940,2940,2940,2940,50
|
|
20240109,130100,253463800,2960,2945,2960,2945,267
|
|
20240109,130000,252677470,2960,2955,2960,2945,9
|
|
20240109,125900,252650880,2960,2960,2960,2960,0
|
|
20240109,125800,252650880,2960,2960,2960,2960,0
|
|
20240109,125700,252650880,2960,2960,2960,2960,0
|
|
20240109,125600,252650880,2960,2960,2960,2960,0
|
|
20240109,125500,252650880,2960,2960,2960,2960,0
|
|
20240109,125400,252650880,2960,2960,2960,2960,0
|
|
20240109,125300,252650880,2960,2945,2960,2945,101
|
|
20240109,125200,252353420,2945,2945,2945,2945,100
|
|
20240109,125100,252058920,2945,2945,2945,2945,0
|
|
20240109,125000,252058920,2945,2945,2945,2945,50
|
|
20240109,124900,251911670,2945,2945,2945,2945,133
|
|
20240109,124800,251519985,2945,2960,2960,2945,51
|
|
20240109,124700,251369775,2945,2945,2945,2945,0
|
|
20240109,124600,251369775,2945,2960,2960,2945,101
|
|
20240109,124500,251072315,2945,2945,2945,2945,0
|
|
20240109,124400,251072315,2945,2945,2945,2945,583
|
|
20240109,124300,249355380,2945,2945,2945,2945,50
|
|
20240109,124200,249208130,2960,2960,2960,2960,0
|
|
20240109,124100,249208130,2960,2945,2960,2945,51
|
|
20240109,124000,249057920,2960,2960,2960,2960,2
|
|
20240109,123900,249052000,2940,2940,2940,2940,50
|
|
20240109,123800,248905000,2960,2960,2960,2960,4
|
|
20240109,123700,248893160,2940,2960,2960,2940,51
|
|
20240109,123600,248743200,2940,2940,2940,2940,50
|
|
20240109,123500,248596200,2960,2960,2960,2960,200
|
|
20240109,123400,248004200,2940,2940,2940,2940,50
|
|
20240109,123300,247857200,2960,2960,2960,2960,5
|
|
20240109,123200,247842400,2960,2960,2960,2960,0
|
|
20240109,123100,247842400,2960,2960,2960,2960,0
|
|
20240109,123000,247842400,2960,2960,2960,2960,0
|
|
20240109,122900,247842400,2960,2960,2960,2960,0
|
|
20240109,122800,247842400,2960,2960,2960,2960,1
|
|
20240109,122700,247839440,2940,2940,2940,2940,100
|
|
20240109,122600,247545440,2940,2940,2940,2940,0
|
|
20240109,122500,247545440,2940,2940,2940,2940,100
|
|
20240109,122400,247251440,2940,2940,2940,2940,98
|
|
20240109,122300,246963320,2940,2935,2940,2935,70
|
|
20240109,122200,246757820,2940,2940,2940,2940,48
|
|
20240109,122100,246616700,2940,2940,2940,2940,50
|
|
20240109,122000,246469700,2945,2945,2945,2945,121
|
|
20240109,121900,246113355,2945,2950,2950,2945,253
|
|
20240109,121800,245367155,2950,2950,2950,2950,4019
|
|
20240109,121700,233511105,2955,2955,2955,2955,0
|
|
20240109,121600,233511105,2955,2955,2955,2955,644
|
|
20240109,121500,231608085,2960,2960,2960,2960,500
|
|
20240109,121400,230128085,2965,2965,2965,2965,1020
|
|
20240109,121300,227103785,2965,2965,2965,2965,70
|
|
20240109,121200,226896235,2970,2970,2970,2970,0
|
|
20240109,121100,226896235,2970,2970,2970,2970,0
|
|
20240109,121000,226896235,2970,2970,2970,2970,0
|
|
20240109,120900,226896235,2970,2950,2970,2950,357
|
|
20240109,120800,225842205,2950,2950,2950,2950,0
|
|
20240109,120700,225842205,2950,2950,2950,2950,50
|
|
20240109,120600,225694705,2965,2965,2965,2965,0
|
|
20240109,120500,225694705,2965,2950,2965,2950,286
|
|
20240109,120400,224850990,2950,2960,2960,2950,394
|
|
20240109,120300,223687425,2965,2965,2965,2965,101
|
|
20240109,120200,223387960,2955,2955,2955,2955,50
|
|
20240109,120100,223240210,2970,2970,2970,2970,0
|
|
20240109,120000,223240210,2970,2970,2970,2970,621
|
|
20240109,115900,221395840,2975,2975,2975,2975,0
|
|
20240109,115800,221395840,2975,2975,2975,2975,0
|
|
20240109,115700,221395840,2975,2975,2975,2975,4
|
|
20240109,115600,221383940,2975,2965,2975,2955,4782
|
|
20240109,115500,207173380,2970,2970,2970,2970,0
|
|
20240109,115400,207173380,2970,2970,2970,2970,0
|
|
20240109,115300,207173380,2970,2970,2970,2970,1677
|
|
20240109,115200,202192690,2960,2960,2960,2960,100
|
|
20240109,115100,201896690,2960,2960,2960,2960,49
|
|
20240109,115000,201751650,2960,2955,2965,2955,3004
|
|
20240109,114900,192854065,2955,2955,2955,2955,0
|
|
20240109,114800,192854065,2955,2955,2955,2955,0
|
|
20240109,114700,192854065,2955,2940,2955,2940,3699
|
|
20240109,114600,181924480,2935,2935,2935,2935,0
|
|
20240109,114500,181924480,2935,2935,2935,2935,50
|
|
20240109,114400,181777730,2940,2940,2940,2940,115
|
|
20240109,114300,181439630,2935,2935,2935,2935,0
|
|
20240109,114200,181439630,2935,2935,2935,2935,50
|
|
20240109,114100,181292880,2935,2935,2935,2935,1
|
|
20240109,114000,181289945,2955,2955,2955,2955,0
|
|
20240109,113900,181289945,2955,2955,2955,2955,0
|
|
20240109,113800,181289945,2955,2935,2955,2935,103
|
|
20240109,113700,180987580,2930,2930,2930,2930,1050
|
|
20240109,113600,177911080,2935,2935,2935,2935,0
|
|
20240109,113500,177911080,2935,2935,2935,2935,0
|
|
20240109,113400,177911080,2935,2935,2935,2935,0
|
|
20240109,113300,177911080,2935,2935,2935,2930,4551
|
|
20240109,113200,164553900,2935,2935,2935,2935,78
|
|
20240109,113100,164324970,2935,2955,2955,2935,101
|
|
20240109,113000,164028515,2935,2935,2935,2935,0
|
|
20240109,112900,164028515,2935,2935,2935,2935,100
|
|
20240109,112800,163735015,2935,2940,2940,2935,151
|
|
20240109,112700,163291080,2940,2940,2940,2940,0
|
|
20240109,112600,163291080,2940,2940,2940,2940,50
|
|
20240109,112500,163144080,2940,2940,2940,2940,10
|
|
20240109,112400,163114680,2955,2955,2955,2955,0
|
|
20240109,112300,163114680,2955,2950,2955,2950,76
|
|
20240109,112200,162890420,2950,2950,2950,2950,0
|
|
20240109,112100,162890420,2950,2950,2950,2950,203
|
|
20240109,112000,162291570,2950,2950,2950,2950,0
|
|
20240109,111900,162291570,2950,2950,2950,2950,0
|
|
20240109,111800,162291570,2950,2950,2950,2950,0
|
|
20240109,111700,162291570,2950,2940,2950,2940,51
|
|
20240109,111600,162141620,2950,2940,2950,2940,163
|
|
20240109,111500,161662390,2940,2940,2940,2940,50
|
|
20240109,111400,161515390,2940,2940,2940,2940,2000
|
|
20240109,111300,155635390,2940,2940,2940,2940,250
|
|
20240109,111200,154900390,2960,2960,2960,2960,0
|
|
20240109,111100,154900390,2960,2960,2960,2960,1
|
|
20240109,111000,154897430,2940,2945,2945,2940,934
|
|
20240109,110900,152150970,2940,2960,2960,2940,186
|
|
20240109,110800,151604110,2940,2945,2945,2940,538
|
|
20240109,110700,150021880,2945,2945,2945,2945,0
|
|
20240109,110600,150021880,2945,2945,2945,2945,181
|
|
20240109,110500,149488835,2945,2945,2945,2945,1
|
|
20240109,110400,149485890,2955,2945,2955,2945,101
|
|
20240109,110300,149188435,2945,2945,2945,2945,100
|
|
20240109,110200,148893935,2945,2945,2945,2945,0
|
|
20240109,110100,148893935,2945,2945,2945,2945,78
|
|
20240109,110000,148664225,2955,2955,2955,2955,0
|
|
20240109,105900,148664225,2955,2945,2955,2945,60
|
|
20240109,105800,148487425,2955,2955,2955,2955,1
|
|
20240109,105700,148484470,2945,2945,2945,2945,50
|
|
20240109,105600,148337220,2960,2960,2960,2960,0
|
|
20240109,105500,148337220,2960,2960,2960,2960,0
|
|
20240109,105400,148337220,2960,2945,2960,2945,51
|
|
20240109,105300,148187010,2960,2960,2960,2960,1
|
|
20240109,105200,148184050,2960,2960,2960,2960,7
|
|
20240109,105100,148163330,2960,2945,2960,2945,3101
|
|
20240109,105000,139030870,2945,2945,2945,2945,51
|
|
20240109,104900,138880675,2960,2960,2960,2960,0
|
|
20240109,104800,138880675,2960,2960,2960,2945,123
|
|
20240109,104700,138518395,2945,2950,2950,2945,165
|
|
20240109,104600,138032145,2945,2950,2950,2945,69
|
|
20240109,104500,137828845,2950,2945,2950,2945,81
|
|
20240109,104400,137590145,2950,2950,2950,2950,0
|
|
20240109,104300,137590145,2950,2950,2950,2945,3923
|
|
20240109,104200,126017545,2950,2950,2950,2950,0
|
|
20240109,104100,126017545,2950,2955,2960,2950,91
|
|
20240109,104000,125748885,2955,2950,2955,2950,217
|
|
20240109,103900,125108230,2960,2960,2960,2960,1
|
|
20240109,103800,125105270,2950,2950,2950,2950,0
|
|
20240109,103700,125105270,2950,2965,2965,2950,51
|
|
20240109,103600,124954805,2950,2965,2965,2950,2530
|
|
20240109,103500,117490705,2965,2965,2965,2965,0
|
|
20240109,103400,117490705,2965,2950,2965,2950,51
|
|
20240109,103300,117340240,2950,2950,2950,2950,20
|
|
20240109,103200,117281240,2965,2965,2965,2965,0
|
|
20240109,103100,117281240,2965,2965,2965,2965,50
|
|
20240109,103000,117132990,2950,2965,2965,2950,50
|
|
20240109,102900,116985475,2950,2950,2950,2950,99
|
|
20240109,102800,116693425,2950,2950,2950,2950,0
|
|
20240109,102700,116693425,2950,2950,2950,2950,5
|
|
20240109,102600,116678675,2965,2965,2965,2965,0
|
|
20240109,102500,116678675,2965,2965,2965,2965,0
|
|
20240109,102400,116678675,2965,2965,2965,2965,1
|
|
20240109,102300,116675710,2950,2965,2965,2950,1261
|
|
20240109,102200,112937595,2950,2950,2950,2950,0
|
|
20240109,102100,112937595,2950,2950,2950,2950,50
|
|
20240109,102000,112790095,2965,2965,2965,2965,0
|
|
20240109,101900,112790095,2965,2965,2965,2965,11
|
|
20240109,101800,112757480,2950,2950,2950,2950,50
|
|
20240109,101700,112609980,2970,2970,2970,2970,0
|
|
20240109,101600,112609980,2970,2970,2970,2970,0
|
|
20240109,101500,112609980,2970,2970,2970,2970,0
|
|
20240109,101400,112609980,2970,2955,2970,2950,364
|
|
20240109,101300,111535155,2970,2970,2970,2970,0
|
|
20240109,101200,111535155,2970,2970,2970,2970,0
|
|
20240109,101100,111535155,2970,2970,2970,2970,691
|
|
20240109,101000,109482885,2970,2965,2970,2965,20
|
|
20240109,100900,109423495,2965,2965,2965,2965,69
|
|
20240109,100800,109218910,2965,2960,2965,2950,74
|
|
20240109,100700,108999875,2950,2950,2950,2950,100
|
|
20240109,100600,108704875,2950,2950,2950,2950,0
|
|
20240109,100500,108704875,2950,2950,2950,2950,50
|
|
20240109,100400,108557375,2950,2950,2950,2950,50
|
|
20240109,100300,108409875,2950,2950,2950,2950,0
|
|
20240109,100200,108409875,2950,2950,2950,2950,50
|
|
20240109,100100,108262375,2960,2960,2960,2960,13
|
|
20240109,100000,108223895,2950,2950,2950,2950,100
|
|
20240109,095900,107928895,2950,2950,2950,2950,0
|
|
20240109,095800,107928895,2950,2950,2950,2950,1050
|
|
20240109,095700,104831395,2960,2960,2960,2960,0
|
|
20240109,095600,104831395,2960,2960,2960,2960,5
|
|
20240109,095500,104816595,2960,2960,2960,2960,0
|
|
20240109,095400,104816595,2960,2960,2960,2960,0
|
|
20240109,095300,104816595,2960,2945,2960,2945,51
|
|
20240109,095200,104666385,2945,2970,2970,2945,194
|
|
20240109,095100,104094710,2965,2965,2965,2965,50
|
|
20240109,095000,103946460,2965,2960,2965,2945,489
|
|
20240109,094900,102496600,2965,2965,2965,2965,0
|
|
20240109,094800,102496600,2965,2965,2965,2965,0
|
|
20240109,094700,102496600,2965,2965,2965,2965,51
|
|
20240109,094600,102345385,2965,2945,2965,2945,51
|
|
20240109,094500,102195170,2945,2945,2960,2945,2006
|
|
20240109,094400,96272485,2945,2945,2945,2945,50
|
|
20240109,094300,96125235,2945,2945,2945,2945,0
|
|
20240109,094200,96125235,2945,2945,2945,2945,134
|
|
20240109,094100,95730605,2960,2960,2960,2960,1
|
|
20240109,094000,95727645,2945,2945,2960,2945,1151
|
|
20240109,093900,92337935,2950,2950,2950,2950,2
|
|
20240109,093800,92332035,2950,2950,2950,2950,950
|
|
20240109,093700,89529535,2960,2960,2960,2960,21
|
|
20240109,093600,89467375,2960,2960,2960,2960,5
|
|
20240109,093500,89452575,2965,2965,2965,2965,95
|
|
20240109,093400,89170900,2965,2950,2965,2950,389
|
|
20240109,093300,88018530,2950,2950,2950,2950,50
|
|
20240109,093200,87871030,2950,2955,2960,2950,279
|
|
20240109,093100,87046780,2960,2945,2960,2945,529
|
|
20240109,093000,85488845,2960,2945,2960,2945,51
|
|
20240109,092900,85338635,2960,2950,2960,2945,3144
|
|
20240109,092800,76079040,2950,2950,2950,2950,601
|
|
20240109,092700,74306090,2950,2950,2950,2950,0
|
|
20240109,092600,74306090,2950,2955,2955,2950,72
|
|
20240109,092500,74093640,2965,2965,2965,2965,0
|
|
20240109,092400,74093640,2965,2960,2965,2960,891
|
|
20240109,092300,71452980,2960,2955,2960,2955,2
|
|
20240109,092200,71447065,2960,2955,2960,2955,388
|
|
20240109,092100,70298835,2955,2955,2960,2955,683
|
|
20240109,092000,68279470,2955,2955,2955,2955,212
|
|
20240109,091900,67653010,2950,2955,2955,2950,80
|
|
20240109,091800,67416710,2955,2955,2955,2955,30
|
|
20240109,091700,67328060,2950,2950,2950,2950,185
|
|
20240109,091600,66782310,2945,2945,2945,2940,262
|
|
20240109,091500,66010820,2950,2950,2950,2950,441
|
|
20240109,091400,64709870,2950,2950,2950,2950,352
|
|
20240109,091300,63671470,2955,2955,2955,2955,2
|
|
20240109,091200,63665560,2950,2955,2955,2950,350
|
|
20240109,091100,62632710,2960,2955,2960,2955,500
|
|
20240109,091000,61152960,2960,2960,2960,2960,247
|
|
20240109,090900,60421840,2960,2960,2960,2960,72
|
|
20240109,090800,60208720,2945,2955,2955,2945,446
|
|
20240109,090700,58892890,2960,2955,2960,2935,2555
|
|
20240109,090600,51364130,2960,2960,2960,2960,1630
|
|
20240109,090500,46539330,2960,2960,2960,2955,1974
|
|
20240109,090400,40700290,2960,2955,2960,2955,467
|
|
20240109,090300,39319970,2955,2965,2965,2955,300
|
|
20240109,090200,38432970,2975,2985,2985,2955,2172
|
|
20240109,090100,31967925,2985,3005,3010,2985,218
|
|
20240109,090000,31313610,2985,2995,3005,2985,10446
|