650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194700,110518195,4845,4845,4845,4845,1129
|
|
20240108,194600,110518195,4845,4845,4845,4845,0
|
|
20240108,194500,110518195,4845,4845,4845,4845,0
|
|
20240108,194400,110518195,4845,4845,4845,4845,0
|
|
20240108,194300,110518195,4845,4845,4845,4845,0
|
|
20240108,194200,110518195,4845,4845,4845,4845,0
|
|
20240108,194100,110518195,4845,4845,4845,4845,0
|
|
20240108,194000,110518195,4845,4845,4845,4845,0
|
|
20240108,193900,110518195,4845,4845,4845,4845,0
|
|
20240108,193800,110518195,4845,4845,4845,4845,0
|
|
20240108,193700,110518195,4845,4845,4845,4845,0
|
|
20240108,193600,110518195,4845,4845,4845,4845,0
|
|
20240108,193500,110518195,4845,4845,4845,4845,0
|
|
20240108,193400,110518195,4845,4845,4845,4845,0
|
|
20240108,193300,110518195,4845,4845,4845,4845,0
|
|
20240108,193200,110518195,4845,4845,4845,4845,0
|
|
20240108,193100,110518195,4845,4845,4845,4845,0
|
|
20240108,193000,110518195,4845,4845,4845,4845,0
|
|
20240108,192900,110518195,4845,4845,4845,4845,0
|
|
20240108,192800,110518195,4845,4845,4845,4845,0
|
|
20240108,192700,110518195,4845,4845,4845,4845,0
|
|
20240108,192600,110518195,4845,4845,4845,4845,0
|
|
20240108,192500,110518195,4845,4845,4845,4845,0
|
|
20240108,192400,110518195,4845,4845,4845,4845,0
|
|
20240108,192300,110518195,4845,4845,4845,4845,0
|
|
20240108,192200,110518195,4845,4845,4845,4845,0
|
|
20240108,192100,110518195,4845,4845,4845,4845,0
|
|
20240108,192000,110518195,4845,4845,4845,4845,0
|
|
20240108,191900,110518195,4845,4845,4845,4845,0
|
|
20240108,191800,110518195,4845,4845,4845,4845,0
|
|
20240108,191700,110518195,4845,4845,4845,4845,1129
|
|
20240108,191600,110518195,4845,4845,4845,4845,0
|
|
20240108,191500,110518195,4845,4845,4845,4845,0
|
|
20240108,191400,110518195,4845,4845,4845,4845,0
|
|
20240108,191300,110518195,4845,4845,4845,4845,0
|
|
20240108,191200,110518195,4845,4845,4845,4845,0
|
|
20240108,191100,110518195,4845,4845,4845,4845,0
|
|
20240108,191000,110518195,4845,4845,4845,4845,0
|
|
20240108,190900,110518195,4845,4845,4845,4845,0
|
|
20240108,190800,110518195,4845,4845,4845,4845,0
|
|
20240108,190700,110518195,4845,4845,4845,4845,0
|
|
20240108,190600,110518195,4845,4845,4845,4845,0
|
|
20240108,190500,110518195,4845,4845,4845,4845,0
|
|
20240108,190400,110518195,4845,4845,4845,4845,0
|
|
20240108,190300,110518195,4845,4845,4845,4845,0
|
|
20240108,190200,110518195,4845,4845,4845,4845,0
|
|
20240108,190100,110518195,4845,4845,4845,4845,0
|
|
20240108,190000,110518195,4845,4845,4845,4845,0
|
|
20240108,185900,110518195,4845,4845,4845,4845,0
|
|
20240108,185800,110518195,4845,4845,4845,4845,0
|
|
20240108,185700,110518195,4845,4845,4845,4845,0
|
|
20240108,185600,110518195,4845,4845,4845,4845,0
|
|
20240108,185500,110518195,4845,4845,4845,4845,0
|
|
20240108,185400,110518195,4845,4845,4845,4845,0
|
|
20240108,185300,110518195,4845,4845,4845,4845,0
|
|
20240108,185200,110518195,4845,4845,4845,4845,0
|
|
20240108,185100,110518195,4845,4845,4845,4845,0
|
|
20240108,185000,110518195,4845,4845,4845,4845,0
|
|
20240108,184900,110518195,4845,4845,4845,4845,0
|
|
20240108,184800,110518195,4845,4845,4845,4845,0
|
|
20240108,184700,110518195,4845,4845,4845,4845,1129
|
|
20240108,184600,110518195,4845,4845,4845,4845,0
|
|
20240108,184500,110518195,4845,4845,4845,4845,0
|
|
20240108,184400,110518195,4845,4845,4845,4845,0
|
|
20240108,184300,110518195,4845,4845,4845,4845,0
|
|
20240108,184200,110518195,4845,4845,4845,4845,0
|
|
20240108,184100,110518195,4845,4845,4845,4845,0
|
|
20240108,184000,110518195,4845,4845,4845,4845,0
|
|
20240108,183900,110518195,4845,4845,4845,4845,0
|
|
20240108,183800,110518195,4845,4845,4845,4845,0
|
|
20240108,183700,110518195,4845,4845,4845,4845,0
|
|
20240108,183600,110518195,4845,4845,4845,4845,0
|
|
20240108,183500,110518195,4845,4845,4845,4845,0
|
|
20240108,183400,110518195,4845,4845,4845,4845,0
|
|
20240108,183300,110518195,4845,4845,4845,4845,0
|
|
20240108,183200,110518195,4845,4845,4845,4845,0
|
|
20240108,183100,110518195,4845,4845,4845,4845,0
|
|
20240108,183000,110518195,4845,4845,4845,4845,0
|
|
20240108,182900,110518195,4845,4845,4845,4845,0
|
|
20240108,182800,110518195,4845,4845,4845,4845,0
|
|
20240108,182700,110518195,4845,4845,4845,4845,0
|
|
20240108,182600,110518195,4845,4845,4845,4845,0
|
|
20240108,182500,110518195,4845,4845,4845,4845,0
|
|
20240108,182400,110518195,4845,4845,4845,4845,0
|
|
20240108,182300,110518195,4845,4845,4845,4845,0
|
|
20240108,182200,110518195,4845,4845,4845,4845,0
|
|
20240108,182100,110518195,4845,4845,4845,4845,0
|
|
20240108,182000,110518195,4845,4845,4845,4845,0
|
|
20240108,181900,110518195,4845,4845,4845,4845,0
|
|
20240108,181800,110518195,4845,4845,4845,4845,0
|
|
20240108,181700,110518195,4845,4845,4845,4845,1129
|
|
20240108,181600,110518195,4845,4845,4845,4845,0
|
|
20240108,181500,110518195,4845,4845,4845,4845,0
|
|
20240108,181400,110518195,4845,4845,4845,4845,0
|
|
20240108,181300,110518195,4845,4845,4845,4845,0
|
|
20240108,181200,110518195,4845,4845,4845,4845,0
|
|
20240108,181100,110518195,4845,4845,4845,4845,0
|
|
20240108,181000,110518195,4845,4845,4845,4845,0
|
|
20240108,180900,110518195,4845,4845,4845,4845,0
|
|
20240108,180800,110518195,4845,4845,4845,4845,0
|
|
20240108,180700,110518195,4845,4845,4845,4845,0
|
|
20240108,180600,110518195,4845,4845,4845,4845,0
|
|
20240108,180500,110518195,4845,4845,4845,4845,0
|
|
20240108,180400,110518195,4845,4845,4845,4845,0
|
|
20240108,180300,110518195,4845,4845,4845,4845,0
|
|
20240108,180200,110518195,4845,4845,4845,4845,0
|
|
20240108,180100,110518195,4845,4845,4845,4845,0
|
|
20240108,180000,110518195,4845,4845,4845,4845,0
|
|
20240108,175900,110518195,4845,4845,4845,4845,0
|
|
20240108,175800,110518195,4845,4845,4845,4845,0
|
|
20240108,175700,110518195,4845,4845,4845,4845,0
|
|
20240108,175600,110518195,4845,4845,4845,4845,0
|
|
20240108,175500,110518195,4845,4845,4845,4845,0
|
|
20240108,175400,110518195,4845,4845,4845,4845,0
|
|
20240108,175300,110518195,4845,4845,4845,4845,0
|
|
20240108,175200,110518195,4845,4845,4845,4845,0
|
|
20240108,175100,110518195,4845,4845,4845,4845,0
|
|
20240108,175000,110518195,4845,4845,4845,4845,0
|
|
20240108,174900,110518195,4845,4845,4845,4845,0
|
|
20240108,174800,110518195,4845,4845,4845,4845,0
|
|
20240108,174700,110518195,4845,4845,4845,4845,1129
|
|
20240108,174600,110518195,4845,4845,4845,4845,0
|
|
20240108,174500,110518195,4845,4845,4845,4845,0
|
|
20240108,174400,110518195,4845,4845,4845,4845,0
|
|
20240108,174300,110518195,4845,4845,4845,4845,0
|
|
20240108,174200,110518195,4845,4845,4845,4845,0
|
|
20240108,174100,110518195,4845,4845,4845,4845,0
|
|
20240108,174000,110518195,4845,4845,4845,4845,0
|
|
20240108,173900,110518195,4845,4845,4845,4845,0
|
|
20240108,173800,110518195,4845,4845,4845,4845,0
|
|
20240108,173700,110518195,4845,4845,4845,4845,0
|
|
20240108,173600,110518195,4845,4845,4845,4845,0
|
|
20240108,173500,110518195,4845,4845,4845,4845,0
|
|
20240108,173400,110518195,4845,4845,4845,4845,0
|
|
20240108,173300,110518195,4845,4845,4845,4845,0
|
|
20240108,173200,110518195,4845,4845,4845,4845,0
|
|
20240108,173100,110518195,4845,4845,4845,4845,0
|
|
20240108,173000,110518195,4845,4845,4845,4845,0
|
|
20240108,172900,110518195,4845,4845,4845,4845,0
|
|
20240108,172800,110518195,4845,4845,4845,4845,0
|
|
20240108,172700,110518195,4845,4845,4845,4845,0
|
|
20240108,172600,110518195,4845,4845,4845,4845,0
|
|
20240108,172500,110518195,4845,4845,4845,4845,0
|
|
20240108,172400,110518195,4845,4845,4845,4845,0
|
|
20240108,172300,110518195,4845,4845,4845,4845,0
|
|
20240108,172200,110518195,4845,4845,4845,4845,0
|
|
20240108,172100,110518195,4845,4845,4845,4845,0
|
|
20240108,172000,110518195,4845,4845,4845,4845,0
|
|
20240108,171900,110518195,4845,4845,4845,4845,0
|
|
20240108,171800,110518195,4845,4845,4845,4845,0
|
|
20240108,171700,110518195,4845,4845,4845,4845,1129
|
|
20240108,171600,110518195,4845,4845,4845,4845,0
|
|
20240108,171500,110518195,4845,4845,4845,4845,0
|
|
20240108,171400,110518195,4845,4845,4845,4845,0
|
|
20240108,171300,110518195,4845,4845,4845,4845,0
|
|
20240108,171200,110518195,4845,4845,4845,4845,0
|
|
20240108,171100,110518195,4845,4845,4845,4845,0
|
|
20240108,171000,110518195,4845,4845,4845,4845,0
|
|
20240108,170900,110518195,4845,4845,4845,4845,0
|
|
20240108,170800,110518195,4845,4845,4845,4845,0
|
|
20240108,170700,110518195,4845,4845,4845,4845,0
|
|
20240108,170600,110518195,4845,4845,4845,4845,0
|
|
20240108,170500,110518195,4845,4845,4845,4845,0
|
|
20240108,170400,110518195,4845,4845,4845,4845,0
|
|
20240108,170300,110518195,4845,4845,4845,4845,0
|
|
20240108,170200,110518195,4845,4845,4845,4845,0
|
|
20240108,170100,110518195,4845,4845,4845,4845,0
|
|
20240108,170000,110518195,4845,4845,4845,4845,0
|
|
20240108,165900,110518195,4845,4845,4845,4845,0
|
|
20240108,165800,110518195,4845,4845,4845,4845,0
|
|
20240108,165700,110518195,4845,4845,4845,4845,0
|
|
20240108,165600,110518195,4845,4845,4845,4845,0
|
|
20240108,165500,110518195,4845,4845,4845,4845,0
|
|
20240108,165400,110518195,4845,4845,4845,4845,0
|
|
20240108,165300,110518195,4845,4845,4845,4845,0
|
|
20240108,165200,110518195,4845,4845,4845,4845,0
|
|
20240108,165100,110518195,4845,4845,4845,4845,0
|
|
20240108,165000,110518195,4845,4845,4845,4845,0
|
|
20240108,164900,110518195,4845,4845,4845,4845,0
|
|
20240108,164800,110518195,4845,4845,4845,4845,0
|
|
20240108,164700,110518195,4845,4845,4845,4845,1129
|
|
20240108,164600,110518195,4845,4845,4845,4845,0
|
|
20240108,164500,110518195,4845,4845,4845,4845,0
|
|
20240108,164400,110518195,4845,4845,4845,4845,0
|
|
20240108,164300,110518195,4845,4845,4845,4845,0
|
|
20240108,164200,110518195,4845,4845,4845,4845,0
|
|
20240108,164100,110518195,4845,4845,4845,4845,0
|
|
20240108,164000,110518195,4845,4845,4845,4845,0
|
|
20240108,163900,110518195,4845,4845,4845,4845,0
|
|
20240108,163800,110518195,4845,4845,4845,4845,0
|
|
20240108,163700,110518195,4845,4845,4845,4845,0
|
|
20240108,163600,110518195,4845,4845,4845,4845,0
|
|
20240108,163500,110518195,4845,4845,4845,4845,0
|
|
20240108,163400,110518195,4845,4845,4845,4845,0
|
|
20240108,163300,110518195,4845,4845,4845,4845,0
|
|
20240108,163200,110518195,4845,4845,4845,4845,0
|
|
20240108,163100,110518195,4845,4845,4845,4845,0
|
|
20240108,163000,110518195,4845,4845,4845,4845,0
|
|
20240108,162900,110518195,4845,4845,4845,4845,0
|
|
20240108,162800,110518195,4845,4845,4845,4845,0
|
|
20240108,162700,110518195,4845,4845,4845,4845,0
|
|
20240108,162600,110518195,4845,4845,4845,4845,0
|
|
20240108,162500,110518195,4845,4845,4845,4845,0
|
|
20240108,162400,110518195,4845,4845,4845,4845,0
|
|
20240108,162300,110518195,4845,4845,4845,4845,0
|
|
20240108,162200,110518195,4845,4845,4845,4845,0
|
|
20240108,162100,110518195,4845,4845,4845,4845,0
|
|
20240108,162000,110518195,4845,4845,4845,4845,0
|
|
20240108,161900,110518195,4845,4845,4845,4845,0
|
|
20240108,161800,110518195,4845,4845,4845,4845,0
|
|
20240108,161700,110518195,4845,4845,4845,4845,1129
|
|
20240108,161600,110518195,4845,4845,4845,4845,0
|
|
20240108,161500,110518195,4845,4845,4845,4845,0
|
|
20240108,161400,110518195,4845,4845,4845,4845,0
|
|
20240108,161300,110518195,4845,4845,4845,4845,0
|
|
20240108,161200,110518195,4845,4845,4845,4845,0
|
|
20240108,161100,110518195,4845,4845,4845,4845,0
|
|
20240108,161000,110518195,4845,4845,4845,4845,0
|
|
20240108,160900,110518195,4845,4845,4845,4845,0
|
|
20240108,160800,110518195,4845,4845,4845,4845,0
|
|
20240108,160700,110518195,4845,4845,4845,4845,0
|
|
20240108,160600,110518195,4845,4845,4845,4845,0
|
|
20240108,160500,110518195,4845,4845,4845,4845,0
|
|
20240108,160400,110518195,4845,4845,4845,4845,0
|
|
20240108,160300,110518195,4845,4845,4845,4845,0
|
|
20240108,160200,110518195,4845,4845,4845,4845,0
|
|
20240108,160100,110518195,4845,4845,4845,4845,0
|
|
20240108,160000,110518195,4845,4845,4845,4845,0
|
|
20240108,155900,110518195,4845,4845,4845,4845,0
|
|
20240108,155800,110518195,4845,4845,4845,4845,0
|
|
20240108,155700,110518195,4845,4845,4845,4845,0
|
|
20240108,155600,110518195,4845,4845,4845,4845,0
|
|
20240108,155500,110518195,4845,4845,4845,4845,0
|
|
20240108,155400,110518195,4845,4845,4845,4845,0
|
|
20240108,155300,110518195,4845,4845,4845,4845,0
|
|
20240108,155200,110518195,4845,4845,4845,4845,0
|
|
20240108,155100,110518195,4845,4845,4845,4845,0
|
|
20240108,155000,110518195,4845,4845,4845,4845,0
|
|
20240108,154900,110518195,4845,4845,4845,4845,0
|
|
20240108,154800,110518195,4845,4845,4845,4845,0
|
|
20240108,154700,110518195,4845,4845,4845,4845,1129
|
|
20240108,154600,110518195,4845,4845,4845,4845,0
|
|
20240108,154500,110518195,4845,4845,4845,4845,0
|
|
20240108,154400,110518195,4845,4845,4845,4845,0
|
|
20240108,154300,110518195,4845,4845,4845,4845,0
|
|
20240108,154200,110518195,4845,4845,4845,4845,0
|
|
20240108,154100,110518195,4845,4845,4845,4845,0
|
|
20240108,154000,110518195,4845,4845,4845,4845,0
|
|
20240108,153900,110518195,4845,4845,4845,4845,0
|
|
20240108,153800,110518195,4845,4845,4845,4845,0
|
|
20240108,153700,110518195,4845,4845,4845,4845,0
|
|
20240108,153600,110518195,4845,4845,4845,4845,0
|
|
20240108,153500,110518195,4845,4845,4845,4845,0
|
|
20240108,153400,110518195,4845,4845,4845,4845,0
|
|
20240108,153300,110518195,4845,4845,4845,4845,0
|
|
20240108,153200,110518195,4845,4845,4845,4845,0
|
|
20240108,153100,110518195,4845,4845,4845,4845,0
|
|
20240108,153000,110518195,4845,4845,4845,4845,1129
|
|
20240108,152900,105048190,4840,4840,4840,4840,0
|
|
20240108,152800,105048190,4840,4840,4840,4840,0
|
|
20240108,152700,105048190,4840,4840,4840,4840,0
|
|
20240108,152600,105048190,4840,4840,4840,4840,0
|
|
20240108,152500,105048190,4840,4840,4840,4840,0
|
|
20240108,152400,105048190,4840,4840,4840,4840,0
|
|
20240108,152300,105048190,4840,4840,4840,4840,0
|
|
20240108,152200,105048190,4840,4840,4840,4840,0
|
|
20240108,152100,105048190,4840,4840,4840,4840,0
|
|
20240108,152000,105048190,4840,4840,4840,4840,0
|
|
20240108,151900,105048190,4840,4855,4855,4840,673
|
|
20240108,151800,101788340,4850,4850,4850,4850,0
|
|
20240108,151700,101788340,4850,4850,4850,4850,0
|
|
20240108,151600,101788340,4850,4850,4850,4850,1
|
|
20240108,151500,101783490,4850,4850,4850,4850,0
|
|
20240108,151400,101783490,4850,4850,4850,4850,0
|
|
20240108,151300,101783490,4850,4850,4850,4850,0
|
|
20240108,151200,101783490,4850,4850,4850,4850,0
|
|
20240108,151100,101783490,4850,4850,4850,4850,0
|
|
20240108,151000,101783490,4850,4850,4850,4850,159
|
|
20240108,150900,101012340,4845,4845,4845,4845,0
|
|
20240108,150800,101012340,4845,4845,4845,4845,2001
|
|
20240108,150700,91317495,4850,4850,4850,4850,0
|
|
20240108,150600,91317495,4850,4855,4855,4850,1055
|
|
20240108,150500,86200690,4860,4865,4865,4860,1004
|
|
20240108,150400,81321240,4870,4870,4870,4870,0
|
|
20240108,150300,81321240,4870,4870,4870,4870,0
|
|
20240108,150200,81321240,4870,4870,4870,4870,0
|
|
20240108,150100,81321240,4870,4870,4870,4870,0
|
|
20240108,150000,81321240,4870,4870,4870,4870,0
|
|
20240108,145900,81321240,4870,4870,4870,4870,0
|
|
20240108,145800,81321240,4870,4870,4870,4870,591
|
|
20240108,145700,78443070,4870,4870,4870,4870,420
|
|
20240108,145600,76397670,4870,4870,4870,4870,1000
|
|
20240108,145500,71527670,4850,4850,4850,4850,0
|
|
20240108,145400,71527670,4850,4850,4850,4850,0
|
|
20240108,145300,71527670,4850,4850,4850,4850,0
|
|
20240108,145200,71527670,4850,4850,4850,4850,0
|
|
20240108,145100,71527670,4850,4850,4850,4850,0
|
|
20240108,145000,71527670,4850,4850,4850,4850,0
|
|
20240108,144900,71527670,4850,4850,4850,4850,0
|
|
20240108,144800,71527670,4850,4850,4850,4850,101
|
|
20240108,144700,71037820,4850,4850,4850,4850,159
|
|
20240108,144600,70266670,4850,4850,4850,4850,0
|
|
20240108,144500,70266670,4850,4850,4850,4850,0
|
|
20240108,144400,70266670,4850,4850,4850,4850,0
|
|
20240108,144300,70266670,4850,4850,4850,4850,0
|
|
20240108,144200,70266670,4850,4850,4850,4850,0
|
|
20240108,144100,70266670,4850,4850,4850,4850,170
|
|
20240108,144000,69442170,4870,4870,4870,4870,0
|
|
20240108,143900,69442170,4870,4870,4870,4870,5
|
|
20240108,143800,69417820,4870,4870,4870,4870,0
|
|
20240108,143700,69417820,4870,4870,4870,4870,1
|
|
20240108,143600,69412950,4850,4850,4850,4850,0
|
|
20240108,143500,69412950,4850,4850,4850,4850,0
|
|
20240108,143400,69412950,4850,4850,4850,4850,0
|
|
20240108,143300,69412950,4850,4850,4850,4850,0
|
|
20240108,143200,69412950,4850,4850,4850,4850,130
|
|
20240108,143100,68782450,4850,4850,4850,4850,1
|
|
20240108,143000,68777600,4845,4845,4845,4845,0
|
|
20240108,142900,68777600,4845,4845,4845,4845,0
|
|
20240108,142800,68777600,4845,4845,4845,4845,0
|
|
20240108,142700,68777600,4845,4845,4845,4845,0
|
|
20240108,142600,68777600,4845,4845,4845,4845,0
|
|
20240108,142500,68777600,4845,4845,4845,4845,0
|
|
20240108,142400,68777600,4845,4845,4845,4845,0
|
|
20240108,142300,68777600,4845,4845,4845,4845,0
|
|
20240108,142200,68777600,4845,4845,4845,4845,0
|
|
20240108,142100,68777600,4845,4845,4845,4845,0
|
|
20240108,142000,68777600,4845,4845,4845,4845,0
|
|
20240108,141900,68777600,4845,4845,4845,4845,0
|
|
20240108,141800,68777600,4845,4845,4845,4845,0
|
|
20240108,141700,68777600,4845,4845,4845,4845,0
|
|
20240108,141600,68777600,4845,4845,4845,4845,0
|
|
20240108,141500,68777600,4845,4845,4845,4845,0
|
|
20240108,141400,68777600,4845,4845,4845,4845,0
|
|
20240108,141300,68777600,4845,4845,4845,4845,0
|
|
20240108,141200,68777600,4845,4845,4845,4845,0
|
|
20240108,141100,68777600,4845,4845,4845,4845,0
|
|
20240108,141000,68777600,4845,4845,4845,4845,0
|
|
20240108,140900,68777600,4845,4845,4845,4845,0
|
|
20240108,140800,68777600,4845,4845,4845,4845,0
|
|
20240108,140700,68777600,4845,4845,4845,4845,0
|
|
20240108,140600,68777600,4845,4845,4845,4845,0
|
|
20240108,140500,68777600,4845,4845,4845,4845,0
|
|
20240108,140400,68777600,4845,4845,4845,4845,0
|
|
20240108,140300,68777600,4845,4845,4845,4845,0
|
|
20240108,140200,68777600,4845,4845,4845,4845,0
|
|
20240108,140100,68777600,4845,4845,4845,4845,0
|
|
20240108,140000,68777600,4845,4845,4845,4845,45
|
|
20240108,135900,68559575,4845,4850,4850,4845,22
|
|
20240108,135800,68452880,4850,4855,4855,4850,2000
|
|
20240108,135700,58752570,4855,4855,4855,4855,19
|
|
20240108,135600,58660325,4855,4855,4855,4855,21
|
|
20240108,135500,58558370,4860,4860,4860,4860,1
|
|
20240108,135400,58553510,4855,4855,4855,4855,24
|
|
20240108,135300,58436990,4855,4855,4855,4855,21
|
|
20240108,135200,58335035,4855,4855,4855,4855,0
|
|
20240108,135100,58335035,4855,4855,4855,4855,19
|
|
20240108,135000,58242790,4855,4855,4855,4855,21
|
|
20240108,134900,58140835,4855,4855,4855,4855,0
|
|
20240108,134800,58140835,4855,4855,4855,4855,25
|
|
20240108,134700,58019460,4855,4855,4855,4855,37
|
|
20240108,134600,57839825,4855,4855,4855,4855,0
|
|
20240108,134500,57839825,4855,4855,4855,4855,18
|
|
20240108,134400,57752435,4860,4860,4860,4860,6
|
|
20240108,134300,57723275,4860,4860,4860,4860,0
|
|
20240108,134200,57723275,4860,4860,4860,4860,0
|
|
20240108,134100,57723275,4860,4860,4860,4860,22
|
|
20240108,134000,57616355,4860,4860,4860,4860,0
|
|
20240108,133900,57616355,4860,4860,4860,4860,21
|
|
20240108,133800,57514295,4860,4860,4860,4860,21
|
|
20240108,133700,57412235,4860,4860,4860,4860,0
|
|
20240108,133600,57412235,4860,4860,4860,4860,65
|
|
20240108,133500,57096335,4860,4860,4860,4860,0
|
|
20240108,133400,57096335,4860,4860,4860,4860,21
|
|
20240108,133300,56994275,4860,4860,4860,4860,332
|
|
20240108,133200,55380755,4865,4865,4865,4865,41
|
|
20240108,133100,55181290,4860,4860,4860,4860,24
|
|
20240108,133000,55064650,4860,4860,4860,4860,0
|
|
20240108,132900,55064650,4860,4860,4860,4860,12
|
|
20240108,132800,55006330,4860,4860,4860,4860,0
|
|
20240108,132700,55006330,4860,4860,4860,4860,30
|
|
20240108,132600,54860530,4860,4860,4860,4860,0
|
|
20240108,132500,54860530,4860,4860,4860,4860,27
|
|
20240108,132400,54729310,4865,4865,4865,4865,34
|
|
20240108,132300,54563900,4865,4865,4865,4865,0
|
|
20240108,132200,54563900,4865,4865,4865,4865,16
|
|
20240108,132100,54486060,4865,4865,4865,4865,0
|
|
20240108,132000,54486060,4865,4865,4865,4865,24
|
|
20240108,131900,54369300,4865,4865,4865,4865,0
|
|
20240108,131800,54369300,4865,4865,4865,4865,21
|
|
20240108,131700,54267135,4870,4870,4870,4870,0
|
|
20240108,131600,54267135,4870,4870,4870,4870,21
|
|
20240108,131500,54164865,4870,4870,4870,4870,24
|
|
20240108,131400,54047985,4870,4870,4870,4870,0
|
|
20240108,131300,54047985,4870,4870,4870,4870,46
|
|
20240108,131200,53823965,4870,4870,4870,4870,0
|
|
20240108,131100,53823965,4870,4870,4870,4870,17
|
|
20240108,131000,53741175,4875,4870,4875,4870,71
|
|
20240108,130900,53395170,4875,4865,4875,4865,667
|
|
20240108,130800,50145890,4865,4865,4865,4865,29
|
|
20240108,130700,50004805,4865,4865,4865,4865,21
|
|
20240108,130600,49902640,4865,4865,4865,4865,140
|
|
20240108,130500,49221540,4865,4865,4865,4865,16
|
|
20240108,130400,49143700,4865,4865,4865,4865,22
|
|
20240108,130300,49036670,4870,4870,4870,4870,0
|
|
20240108,130200,49036670,4870,4870,4870,4870,0
|
|
20240108,130100,49036670,4870,4870,4870,4870,21
|
|
20240108,130000,48934400,4870,4870,4870,4870,2
|
|
20240108,125900,48924660,4870,4870,4870,4870,23
|
|
20240108,125800,48812650,4870,4870,4870,4870,24
|
|
20240108,125700,48695770,4875,4875,4875,4875,14
|
|
20240108,125600,48627520,4870,4870,4870,4870,27
|
|
20240108,125500,48496030,4870,4870,4870,4870,23
|
|
20240108,125400,48384020,4870,4870,4870,4870,2
|
|
20240108,125300,48374280,4870,4870,4870,4870,18
|
|
20240108,125200,48286620,4870,4870,4870,4870,24
|
|
20240108,125100,48169740,4870,4870,4870,4870,820
|
|
20240108,125000,44176340,4870,4870,4875,4870,729
|
|
20240108,124900,40626085,4870,4865,4870,4865,960
|
|
20240108,124800,35950890,4865,4865,4865,4865,0
|
|
20240108,124700,35950890,4865,4865,4865,4865,4
|
|
20240108,124600,35931430,4865,4865,4865,4865,0
|
|
20240108,124500,35931430,4865,4865,4865,4865,3
|
|
20240108,124400,35916835,4865,4860,4865,4860,19
|
|
20240108,124300,35824415,4860,4860,4860,4860,1
|
|
20240108,124200,35819555,4860,4860,4860,4860,21
|
|
20240108,124100,35717495,4870,4870,4870,4870,0
|
|
20240108,124000,35717495,4870,4870,4870,4870,0
|
|
20240108,123900,35717495,4870,4870,4870,4870,0
|
|
20240108,123800,35717495,4870,4865,4870,4865,20
|
|
20240108,123700,35620165,4870,4860,4870,4860,103
|
|
20240108,123600,35119105,4855,4855,4855,4855,0
|
|
20240108,123500,35119105,4855,4855,4855,4855,0
|
|
20240108,123400,35119105,4855,4855,4855,4855,0
|
|
20240108,123300,35119105,4855,4855,4855,4855,2
|
|
20240108,123200,35109395,4855,4855,4855,4855,6
|
|
20240108,123100,35080265,4855,4855,4855,4855,1
|
|
20240108,123000,35075410,4855,4855,4855,4855,9
|
|
20240108,122900,35031715,4855,4860,4860,4855,24
|
|
20240108,122800,34915190,4860,4860,4860,4860,13
|
|
20240108,122700,34852010,4855,4855,4855,4855,0
|
|
20240108,122600,34852010,4855,4855,4855,4855,37
|
|
20240108,122500,34672375,4850,4850,4850,4850,0
|
|
20240108,122400,34672375,4850,4850,4850,4850,34
|
|
20240108,122300,34507475,4850,4850,4850,4850,0
|
|
20240108,122200,34507475,4850,4850,4850,4850,0
|
|
20240108,122100,34507475,4850,4850,4850,4850,41
|
|
20240108,122000,34308625,4850,4850,4850,4850,0
|
|
20240108,121900,34308625,4850,4850,4850,4850,13
|
|
20240108,121800,34245575,4850,4850,4850,4850,18
|
|
20240108,121700,34158275,4850,4850,4850,4850,0
|
|
20240108,121600,34158275,4850,4850,4850,4850,20
|
|
20240108,121500,34061275,4850,4850,4850,4850,18
|
|
20240108,121400,33973975,4850,4850,4850,4850,0
|
|
20240108,121300,33973975,4850,4850,4850,4850,15
|
|
20240108,121200,33901225,4850,4850,4850,4850,35
|
|
20240108,121100,33731475,4850,4850,4850,4850,0
|
|
20240108,121000,33731475,4850,4850,4850,4850,0
|
|
20240108,120900,33731475,4850,4850,4850,4850,0
|
|
20240108,120800,33731475,4850,4850,4850,4850,0
|
|
20240108,120700,33731475,4850,4850,4850,4850,0
|
|
20240108,120600,33731475,4850,4850,4850,4850,36
|
|
20240108,120500,33556875,4850,4850,4850,4850,652
|
|
20240108,120400,30394675,4850,4850,4850,4850,36
|
|
20240108,120300,30220075,4855,4855,4855,4855,0
|
|
20240108,120200,30220075,4855,4855,4855,4855,0
|
|
20240108,120100,30220075,4855,4855,4855,4855,18
|
|
20240108,120000,30132685,4860,4860,4860,4860,0
|
|
20240108,115900,30132685,4860,4860,4860,4860,0
|
|
20240108,115800,30132685,4860,4860,4860,4860,40
|
|
20240108,115700,29938285,4860,4860,4860,4860,0
|
|
20240108,115600,29938285,4860,4860,4860,4860,13
|
|
20240108,115500,29875105,4860,4860,4860,4860,36
|
|
20240108,115400,29700145,4860,4860,4860,4860,0
|
|
20240108,115300,29700145,4860,4860,4860,4860,22
|
|
20240108,115200,29593225,4860,4860,4860,4860,18
|
|
20240108,115100,29505745,4865,4865,4865,4865,0
|
|
20240108,115000,29505745,4865,4865,4865,4865,15
|
|
20240108,114900,29432770,4870,4870,4870,4870,0
|
|
20240108,114800,29432770,4870,4870,4870,4870,20
|
|
20240108,114700,29335370,4870,4870,4870,4870,610
|
|
20240108,114600,26364670,4870,4860,4870,4860,292
|
|
20240108,114500,24944100,4855,4855,4855,4855,40
|
|
20240108,114400,24749900,4850,4850,4850,4850,1
|
|
20240108,114300,24745050,4850,4850,4850,4850,1
|
|
20240108,114200,24740200,4850,4850,4850,4850,3
|
|
20240108,114100,24725650,4850,4850,4850,4850,4
|
|
20240108,114000,24706250,4855,4855,4855,4855,11
|
|
20240108,113900,24652845,4850,4850,4850,4850,0
|
|
20240108,113800,24652845,4850,4850,4850,4850,6
|
|
20240108,113700,24623745,4850,4850,4850,4850,0
|
|
20240108,113600,24623745,4850,4850,4850,4850,0
|
|
20240108,113500,24623745,4850,4850,4850,4850,29
|
|
20240108,113400,24483095,4850,4850,4850,4850,0
|
|
20240108,113300,24483095,4850,4850,4850,4850,85
|
|
20240108,113200,24070845,4850,4850,4850,4850,31
|
|
20240108,113100,23920495,4855,4855,4855,4855,0
|
|
20240108,113000,23920495,4855,4855,4855,4855,11
|
|
20240108,112900,23867090,4855,4855,4855,4855,0
|
|
20240108,112800,23867090,4855,4855,4855,4855,0
|
|
20240108,112700,23867090,4855,4850,4855,4850,181
|
|
20240108,112600,22988905,4850,4845,4850,4845,5
|
|
20240108,112500,22964665,4850,4850,4850,4850,0
|
|
20240108,112400,22964665,4850,4850,4850,4850,6
|
|
20240108,112300,22935565,4850,4850,4850,4850,8
|
|
20240108,112200,22896765,4850,4850,4850,4850,62
|
|
20240108,112100,22596065,4850,4850,4850,4850,1
|
|
20240108,112000,22591215,4845,4845,4845,4845,0
|
|
20240108,111900,22591215,4845,4845,4845,4845,0
|
|
20240108,111800,22591215,4845,4845,4845,4845,1
|
|
20240108,111700,22586370,4850,4850,4850,4850,0
|
|
20240108,111600,22586370,4850,4850,4850,4850,1
|
|
20240108,111500,22581520,4845,4845,4845,4845,6
|
|
20240108,111400,22552450,4845,4845,4845,4845,0
|
|
20240108,111300,22552450,4845,4845,4845,4845,0
|
|
20240108,111200,22552450,4845,4845,4845,4845,27
|
|
20240108,111100,22421635,4845,4845,4845,4845,0
|
|
20240108,111000,22421635,4845,4845,4845,4845,10
|
|
20240108,110900,22373185,4845,4845,4845,4845,177
|
|
20240108,110800,21515620,4845,4845,4845,4845,0
|
|
20240108,110700,21515620,4845,4845,4845,4845,0
|
|
20240108,110600,21515620,4845,4845,4845,4845,22
|
|
20240108,110500,21409030,4845,4845,4845,4845,0
|
|
20240108,110400,21409030,4845,4845,4845,4845,14
|
|
20240108,110300,21341200,4845,4845,4845,4845,15
|
|
20240108,110200,21268525,4845,4845,4845,4845,0
|
|
20240108,110100,21268525,4845,4845,4845,4845,17
|
|
20240108,110000,21186160,4845,4845,4845,4845,31
|
|
20240108,105900,21035965,4845,4845,4845,4845,0
|
|
20240108,105800,21035965,4845,4845,4845,4845,0
|
|
20240108,105700,21035965,4845,4845,4845,4845,15
|
|
20240108,105600,20963290,4855,4855,4855,4855,16
|
|
20240108,105500,20885610,4845,4845,4845,4845,1
|
|
20240108,105400,20880765,4845,4845,4845,4845,0
|
|
20240108,105300,20880765,4845,4845,4845,4845,0
|
|
20240108,105200,20880765,4845,4840,4845,4840,49
|
|
20240108,105100,20643510,4840,4840,4840,4840,215
|
|
20240108,105000,19602910,4840,4840,4840,4840,0
|
|
20240108,104900,19602910,4840,4840,4840,4840,61
|
|
20240108,104800,19307670,4840,4840,4840,4840,0
|
|
20240108,104700,19307670,4840,4840,4840,4840,0
|
|
20240108,104600,19307670,4840,4845,4845,4840,15
|
|
20240108,104500,19235055,4845,4845,4845,4845,0
|
|
20240108,104400,19235055,4845,4845,4845,4845,0
|
|
20240108,104300,19235055,4845,4845,4845,4845,0
|
|
20240108,104200,19235055,4845,4845,4845,4845,21
|
|
20240108,104100,19133310,4840,4840,4840,4840,12
|
|
20240108,104000,19075230,4840,4840,4840,4840,22
|
|
20240108,103900,18968750,4850,4850,4850,4850,0
|
|
20240108,103800,18968750,4850,4850,4850,4850,0
|
|
20240108,103700,18968750,4850,4850,4850,4850,24
|
|
20240108,103600,18852350,4855,4855,4855,4855,10
|
|
20240108,103500,18803800,4865,4865,4865,4865,0
|
|
20240108,103400,18803800,4865,4865,4865,4865,20
|
|
20240108,103300,18706500,4865,4865,4865,4865,5
|
|
20240108,103200,18682175,4865,4860,4865,4860,43
|
|
20240108,103100,18473185,4870,4860,4870,4860,8
|
|
20240108,103000,18434235,4850,4845,4850,4845,116
|
|
20240108,102900,17871720,4840,4840,4840,4840,30
|
|
20240108,102800,17726520,4840,4840,4840,4840,0
|
|
20240108,102700,17726520,4840,4840,4840,4840,0
|
|
20240108,102600,17726520,4840,4840,4840,4840,30
|
|
20240108,102500,17581320,4840,4840,4840,4840,0
|
|
20240108,102400,17581320,4840,4840,4840,4840,0
|
|
20240108,102300,17581320,4840,4840,4840,4840,14
|
|
20240108,102200,17513560,4845,4845,4845,4845,9
|
|
20240108,102100,17469955,4840,4840,4840,4840,0
|
|
20240108,102000,17469955,4840,4840,4840,4840,33
|
|
20240108,101900,17310235,4840,4840,4840,4840,0
|
|
20240108,101800,17310235,4840,4840,4840,4840,0
|
|
20240108,101700,17310235,4840,4845,4845,4840,54
|
|
20240108,101600,17048750,4845,4845,4845,4845,21
|
|
20240108,101500,16947005,4840,4840,4840,4840,15
|
|
20240108,101400,16874405,4845,4845,4845,4845,2
|
|
20240108,101300,16864715,4845,4845,4845,4845,0
|
|
20240108,101200,16864715,4845,4845,4845,4845,15
|
|
20240108,101100,16792040,4840,4840,4840,4840,31
|
|
20240108,101000,16642000,4840,4840,4840,4840,0
|
|
20240108,100900,16642000,4840,4840,4840,4840,17
|
|
20240108,100800,16559720,4845,4845,4845,4845,1
|
|
20240108,100700,16554875,4845,4845,4845,4845,0
|
|
20240108,100600,16554875,4845,4840,4845,4840,39
|
|
20240108,100500,16366065,4840,4840,4840,4840,0
|
|
20240108,100400,16366065,4840,4840,4840,4840,0
|
|
20240108,100300,16366065,4840,4840,4840,4840,234
|
|
20240108,100200,15233505,4840,4840,4840,4840,0
|
|
20240108,100100,15233505,4840,4840,4840,4840,0
|
|
20240108,100000,15233505,4840,4840,4840,4840,178
|
|
20240108,095900,14371985,4840,4840,4840,4840,1000
|
|
20240108,095800,9531985,4840,4840,4840,4840,0
|
|
20240108,095700,9531985,4840,4840,4840,4840,34
|
|
20240108,095600,9367425,4840,4840,4840,4840,0
|
|
20240108,095500,9367425,4840,4840,4840,4840,0
|
|
20240108,095400,9367425,4840,4840,4840,4840,32
|
|
20240108,095300,9212545,4840,4840,4840,4840,0
|
|
20240108,095200,9212545,4840,4840,4840,4840,15
|
|
20240108,095100,9139945,4840,4840,4840,4840,0
|
|
20240108,095000,9139945,4840,4845,4845,4840,600
|
|
20240108,094900,6235870,4845,4845,4845,4845,0
|
|
20240108,094800,6235870,4845,4845,4845,4845,1
|
|
20240108,094700,6231025,4845,4845,4845,4845,0
|
|
20240108,094600,6231025,4845,4845,4845,4845,7
|
|
20240108,094500,6197110,4845,4845,4845,4845,0
|
|
20240108,094400,6197110,4845,4845,4845,4845,0
|
|
20240108,094300,6197110,4845,4845,4845,4840,28
|
|
20240108,094200,6061530,4850,4850,4850,4850,0
|
|
20240108,094100,6061530,4850,4845,4850,4845,12
|
|
20240108,094000,6003385,4845,4845,4845,4840,43
|
|
20240108,093900,5795190,4845,4845,4845,4845,1
|
|
20240108,093800,5790345,4840,4840,4840,4840,0
|
|
20240108,093700,5790345,4840,4840,4840,4840,31
|
|
20240108,093600,5640305,4840,4840,4840,4840,0
|
|
20240108,093500,5640305,4840,4840,4840,4840,0
|
|
20240108,093400,5640305,4840,4845,4845,4840,30
|
|
20240108,093300,5495100,4845,4845,4845,4845,1
|
|
20240108,093200,5490255,4845,4845,4845,4845,1
|
|
20240108,093100,5485410,4840,4840,4840,4840,57
|
|
20240108,093000,5209530,4845,4845,4845,4845,2
|
|
20240108,092900,5199840,4840,4840,4840,4840,0
|
|
20240108,092800,5199840,4840,4845,4845,4840,16
|
|
20240108,092700,5122395,4845,4845,4845,4845,0
|
|
20240108,092600,5122395,4845,4845,4845,4845,0
|
|
20240108,092500,5122395,4845,4845,4845,4845,0
|
|
20240108,092400,5122395,4845,4845,4845,4845,75
|
|
20240108,092300,4759020,4845,4845,4845,4845,28
|
|
20240108,092200,4623360,4850,4850,4850,4850,2
|
|
20240108,092100,4613660,4845,4845,4845,4845,30
|
|
20240108,092000,4468310,4840,4840,4840,4840,15
|
|
20240108,091900,4395710,4840,4840,4840,4840,0
|
|
20240108,091800,4395710,4840,4840,4840,4840,0
|
|
20240108,091700,4395710,4840,4840,4840,4840,0
|
|
20240108,091600,4395710,4840,4840,4840,4840,0
|
|
20240108,091500,4395710,4840,4840,4840,4840,0
|
|
20240108,091400,4395710,4840,4835,4840,4835,30
|
|
20240108,091300,4250585,4835,4835,4835,4835,0
|
|
20240108,091200,4250585,4835,4835,4835,4835,0
|
|
20240108,091100,4250585,4835,4835,4835,4835,0
|
|
20240108,091000,4250585,4835,4835,4835,4835,0
|
|
20240108,090900,4250585,4835,4835,4835,4835,240
|
|
20240108,090800,3090185,4865,4840,4865,4835,460
|
|
20240108,090700,865465,4835,4835,4835,4835,0
|
|
20240108,090600,865465,4835,4835,4835,4835,0
|
|
20240108,090500,865465,4835,4835,4835,4835,0
|
|
20240108,090400,865465,4835,4835,4835,4835,30
|
|
20240108,090300,720415,4835,4835,4835,4835,0
|
|
20240108,090200,720415,4835,4835,4835,4835,0
|
|
20240108,090100,720415,4835,4835,4835,4835,107
|
|
20240108,090000,203070,4835,4835,4835,4835,42
|