563 lines
27 KiB
CSV
563 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,191900,1273275420,5940,5940,5940,5940,0
|
|
20240102,191800,1273275420,5940,5940,5940,5940,0
|
|
20240102,191700,1273275420,5940,5940,5940,5940,0
|
|
20240102,191600,1273275420,5940,5940,5940,5940,0
|
|
20240102,191500,1273275420,5940,5940,5940,5940,0
|
|
20240102,191400,1273275420,5940,5940,5940,5940,0
|
|
20240102,191300,1273275420,5940,5940,5940,5940,0
|
|
20240102,191200,1273275420,5940,5940,5940,5940,0
|
|
20240102,191100,1273275420,5940,5940,5940,5940,0
|
|
20240102,191000,1273275420,5940,5940,5940,5940,0
|
|
20240102,190900,1273275420,5940,5940,5940,5940,0
|
|
20240102,190800,1273275420,5940,5940,5940,5940,0
|
|
20240102,190700,1273275420,5940,5940,5940,5940,0
|
|
20240102,190600,1273275420,5940,5940,5940,5940,0
|
|
20240102,190500,1273275420,5940,5940,5940,5940,0
|
|
20240102,190400,1273275420,5940,5940,5940,5940,0
|
|
20240102,190300,1273275420,5940,5940,5940,5940,0
|
|
20240102,190200,1273275420,5940,5940,5940,5940,0
|
|
20240102,190100,1273275420,5940,5940,5940,5940,0
|
|
20240102,190000,1273275420,5940,5940,5940,5940,0
|
|
20240102,185900,1273275420,5940,5940,5940,5940,0
|
|
20240102,185800,1273275420,5940,5940,5940,5940,0
|
|
20240102,185700,1273275420,5940,5940,5940,5940,0
|
|
20240102,185600,1273275420,5940,5940,5940,5940,0
|
|
20240102,185500,1273275420,5940,5940,5940,5940,0
|
|
20240102,185400,1273275420,5940,5940,5940,5940,0
|
|
20240102,185300,1273275420,5940,5940,5940,5940,0
|
|
20240102,185200,1273275420,5940,5940,5940,5940,0
|
|
20240102,185100,1273275420,5940,5940,5940,5940,0
|
|
20240102,185000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,184900,1273275420,5940,5940,5940,5940,0
|
|
20240102,184800,1273275420,5940,5940,5940,5940,0
|
|
20240102,184700,1273275420,5940,5940,5940,5940,0
|
|
20240102,184600,1273275420,5940,5940,5940,5940,0
|
|
20240102,184500,1273275420,5940,5940,5940,5940,0
|
|
20240102,184400,1273275420,5940,5940,5940,5940,0
|
|
20240102,184300,1273275420,5940,5940,5940,5940,0
|
|
20240102,184200,1273275420,5940,5940,5940,5940,0
|
|
20240102,184100,1273275420,5940,5940,5940,5940,0
|
|
20240102,184000,1273275420,5940,5940,5940,5940,0
|
|
20240102,183900,1273275420,5940,5940,5940,5940,0
|
|
20240102,183800,1273275420,5940,5940,5940,5940,0
|
|
20240102,183700,1273275420,5940,5940,5940,5940,0
|
|
20240102,183600,1273275420,5940,5940,5940,5940,0
|
|
20240102,183500,1273275420,5940,5940,5940,5940,0
|
|
20240102,183400,1273275420,5940,5940,5940,5940,0
|
|
20240102,183300,1273275420,5940,5940,5940,5940,0
|
|
20240102,183200,1273275420,5940,5940,5940,5940,0
|
|
20240102,183100,1273275420,5940,5940,5940,5940,0
|
|
20240102,183000,1273275420,5940,5940,5940,5940,0
|
|
20240102,182900,1273275420,5940,5940,5940,5940,0
|
|
20240102,182800,1273275420,5940,5940,5940,5940,0
|
|
20240102,182700,1273275420,5940,5940,5940,5940,0
|
|
20240102,182600,1273275420,5940,5940,5940,5940,0
|
|
20240102,182500,1273275420,5940,5940,5940,5940,0
|
|
20240102,182400,1273275420,5940,5940,5940,5940,0
|
|
20240102,182300,1273275420,5940,5940,5940,5940,0
|
|
20240102,182200,1273275420,5940,5940,5940,5940,0
|
|
20240102,182100,1273275420,5940,5940,5940,5940,0
|
|
20240102,182000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,181900,1273275420,5940,5940,5940,5940,0
|
|
20240102,181800,1273275420,5940,5940,5940,5940,0
|
|
20240102,181700,1273275420,5940,5940,5940,5940,0
|
|
20240102,181600,1273275420,5940,5940,5940,5940,0
|
|
20240102,181500,1273275420,5940,5940,5940,5940,0
|
|
20240102,181400,1273275420,5940,5940,5940,5940,0
|
|
20240102,181300,1273275420,5940,5940,5940,5940,0
|
|
20240102,181200,1273275420,5940,5940,5940,5940,0
|
|
20240102,181100,1273275420,5940,5940,5940,5940,0
|
|
20240102,181000,1273275420,5940,5940,5940,5940,0
|
|
20240102,180900,1273275420,5940,5940,5940,5940,0
|
|
20240102,180800,1273275420,5940,5940,5940,5940,0
|
|
20240102,180700,1273275420,5940,5940,5940,5940,0
|
|
20240102,180600,1273275420,5940,5940,5940,5940,0
|
|
20240102,180500,1273275420,5940,5940,5940,5940,0
|
|
20240102,180400,1273275420,5940,5940,5940,5940,0
|
|
20240102,180300,1273275420,5940,5940,5940,5940,0
|
|
20240102,180200,1273275420,5940,5940,5940,5940,0
|
|
20240102,180100,1273275420,5940,5940,5940,5940,0
|
|
20240102,180000,1273275420,5940,5940,5940,5940,0
|
|
20240102,175900,1273275420,5940,5940,5940,5940,0
|
|
20240102,175800,1273275420,5940,5940,5940,5940,0
|
|
20240102,175700,1273275420,5940,5940,5940,5940,0
|
|
20240102,175600,1273275420,5940,5940,5940,5940,0
|
|
20240102,175500,1273275420,5940,5940,5940,5940,0
|
|
20240102,175400,1273275420,5940,5940,5940,5940,0
|
|
20240102,175300,1273275420,5940,5940,5940,5940,0
|
|
20240102,175200,1273275420,5940,5940,5940,5940,0
|
|
20240102,175100,1273275420,5940,5940,5940,5940,0
|
|
20240102,175000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,174900,1273275420,5940,5940,5940,5940,0
|
|
20240102,174800,1273275420,5940,5940,5940,5940,0
|
|
20240102,174700,1273275420,5940,5940,5940,5940,0
|
|
20240102,174600,1273275420,5940,5940,5940,5940,0
|
|
20240102,174500,1273275420,5940,5940,5940,5940,0
|
|
20240102,174400,1273275420,5940,5940,5940,5940,0
|
|
20240102,174300,1273275420,5940,5940,5940,5940,0
|
|
20240102,174200,1273275420,5940,5940,5940,5940,0
|
|
20240102,174100,1273275420,5940,5940,5940,5940,0
|
|
20240102,174000,1273275420,5940,5940,5940,5940,0
|
|
20240102,173900,1273275420,5940,5940,5940,5940,0
|
|
20240102,173800,1273275420,5940,5940,5940,5940,0
|
|
20240102,173700,1273275420,5940,5940,5940,5940,0
|
|
20240102,173600,1273275420,5940,5940,5940,5940,0
|
|
20240102,173500,1273275420,5940,5940,5940,5940,0
|
|
20240102,173400,1273275420,5940,5940,5940,5940,0
|
|
20240102,173300,1273275420,5940,5940,5940,5940,0
|
|
20240102,173200,1273275420,5940,5940,5940,5940,0
|
|
20240102,173100,1273275420,5940,5940,5940,5940,0
|
|
20240102,173000,1273275420,5940,5940,5940,5940,0
|
|
20240102,172900,1273275420,5940,5940,5940,5940,0
|
|
20240102,172800,1273275420,5940,5940,5940,5940,0
|
|
20240102,172700,1273275420,5940,5940,5940,5940,0
|
|
20240102,172600,1273275420,5940,5940,5940,5940,0
|
|
20240102,172500,1273275420,5940,5940,5940,5940,0
|
|
20240102,172400,1273275420,5940,5940,5940,5940,0
|
|
20240102,172300,1273275420,5940,5940,5940,5940,0
|
|
20240102,172200,1273275420,5940,5940,5940,5940,0
|
|
20240102,172100,1273275420,5940,5940,5940,5940,0
|
|
20240102,172000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,171900,1273275420,5940,5940,5940,5940,0
|
|
20240102,171800,1273275420,5940,5940,5940,5940,0
|
|
20240102,171700,1273275420,5940,5940,5940,5940,0
|
|
20240102,171600,1273275420,5940,5940,5940,5940,0
|
|
20240102,171500,1273275420,5940,5940,5940,5940,0
|
|
20240102,171400,1273275420,5940,5940,5940,5940,0
|
|
20240102,171300,1273275420,5940,5940,5940,5940,0
|
|
20240102,171200,1273275420,5940,5940,5940,5940,0
|
|
20240102,171100,1273275420,5940,5940,5940,5940,0
|
|
20240102,171000,1273275420,5940,5940,5940,5940,0
|
|
20240102,170900,1273275420,5940,5940,5940,5940,0
|
|
20240102,170800,1273275420,5940,5940,5940,5940,0
|
|
20240102,170700,1273275420,5940,5940,5940,5940,0
|
|
20240102,170600,1273275420,5940,5940,5940,5940,0
|
|
20240102,170500,1273275420,5940,5940,5940,5940,0
|
|
20240102,170400,1273275420,5940,5940,5940,5940,0
|
|
20240102,170300,1273275420,5940,5940,5940,5940,0
|
|
20240102,170200,1273275420,5940,5940,5940,5940,0
|
|
20240102,170100,1273275420,5940,5940,5940,5940,0
|
|
20240102,170000,1273275420,5940,5940,5940,5940,0
|
|
20240102,165900,1273275420,5940,5940,5940,5940,0
|
|
20240102,165800,1273275420,5940,5940,5940,5940,0
|
|
20240102,165700,1273275420,5940,5940,5940,5940,0
|
|
20240102,165600,1273275420,5940,5940,5940,5940,0
|
|
20240102,165500,1273275420,5940,5940,5940,5940,0
|
|
20240102,165400,1273275420,5940,5940,5940,5940,0
|
|
20240102,165300,1273275420,5940,5940,5940,5940,0
|
|
20240102,165200,1273275420,5940,5940,5940,5940,0
|
|
20240102,165100,1273275420,5940,5940,5940,5940,0
|
|
20240102,165000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,164900,1273275420,5940,5940,5940,5940,0
|
|
20240102,164800,1273275420,5940,5940,5940,5940,0
|
|
20240102,164700,1273275420,5940,5940,5940,5940,0
|
|
20240102,164600,1273275420,5940,5940,5940,5940,0
|
|
20240102,164500,1273275420,5940,5940,5940,5940,0
|
|
20240102,164400,1273275420,5940,5940,5940,5940,0
|
|
20240102,164300,1273275420,5940,5940,5940,5940,0
|
|
20240102,164200,1273275420,5940,5940,5940,5940,0
|
|
20240102,164100,1273275420,5940,5940,5940,5940,0
|
|
20240102,164000,1273275420,5940,5940,5940,5940,0
|
|
20240102,163900,1273275420,5940,5940,5940,5940,0
|
|
20240102,163800,1273275420,5940,5940,5940,5940,0
|
|
20240102,163700,1273275420,5940,5940,5940,5940,0
|
|
20240102,163600,1273275420,5940,5940,5940,5940,0
|
|
20240102,163500,1273275420,5940,5940,5940,5940,0
|
|
20240102,163400,1273275420,5940,5940,5940,5940,0
|
|
20240102,163300,1273275420,5940,5940,5940,5940,0
|
|
20240102,163200,1273275420,5940,5940,5940,5940,0
|
|
20240102,163100,1273275420,5940,5940,5940,5940,0
|
|
20240102,163000,1273275420,5940,5940,5940,5940,0
|
|
20240102,162900,1273275420,5940,5940,5940,5940,0
|
|
20240102,162800,1273275420,5940,5940,5940,5940,0
|
|
20240102,162700,1273275420,5940,5940,5940,5940,0
|
|
20240102,162600,1273275420,5940,5940,5940,5940,0
|
|
20240102,162500,1273275420,5940,5940,5940,5940,0
|
|
20240102,162400,1273275420,5940,5940,5940,5940,0
|
|
20240102,162300,1273275420,5940,5940,5940,5940,0
|
|
20240102,162200,1273275420,5940,5940,5940,5940,0
|
|
20240102,162100,1273275420,5940,5940,5940,5940,0
|
|
20240102,162000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,161900,1273275420,5940,5940,5940,5940,0
|
|
20240102,161800,1273275420,5940,5940,5940,5940,0
|
|
20240102,161700,1273275420,5940,5940,5940,5940,0
|
|
20240102,161600,1273275420,5940,5940,5940,5940,0
|
|
20240102,161500,1273275420,5940,5940,5940,5940,0
|
|
20240102,161400,1273275420,5940,5940,5940,5940,0
|
|
20240102,161300,1273275420,5940,5940,5940,5940,0
|
|
20240102,161200,1273275420,5940,5940,5940,5940,0
|
|
20240102,161100,1273275420,5940,5940,5940,5940,0
|
|
20240102,161000,1273275420,5940,5940,5940,5940,0
|
|
20240102,160900,1273275420,5940,5940,5940,5940,0
|
|
20240102,160800,1273275420,5940,5940,5940,5940,0
|
|
20240102,160700,1273275420,5940,5940,5940,5940,0
|
|
20240102,160600,1273275420,5940,5940,5940,5940,0
|
|
20240102,160500,1273275420,5940,5940,5940,5940,0
|
|
20240102,160400,1273275420,5940,5940,5940,5940,0
|
|
20240102,160300,1273275420,5940,5940,5940,5940,0
|
|
20240102,160200,1273275420,5940,5940,5940,5940,0
|
|
20240102,160100,1273275420,5940,5940,5940,5940,0
|
|
20240102,160000,1273275420,5940,5940,5940,5940,0
|
|
20240102,155900,1273275420,5940,5940,5940,5940,0
|
|
20240102,155800,1273275420,5940,5940,5940,5940,0
|
|
20240102,155700,1273275420,5940,5940,5940,5940,0
|
|
20240102,155600,1273275420,5940,5940,5940,5940,0
|
|
20240102,155500,1273275420,5940,5940,5940,5940,0
|
|
20240102,155400,1273275420,5940,5940,5940,5940,0
|
|
20240102,155300,1273275420,5940,5940,5940,5940,0
|
|
20240102,155200,1273275420,5940,5940,5940,5940,0
|
|
20240102,155100,1273275420,5940,5940,5940,5940,0
|
|
20240102,155000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,154900,1273275420,5940,5940,5940,5940,0
|
|
20240102,154800,1273275420,5940,5940,5940,5940,0
|
|
20240102,154700,1273275420,5940,5940,5940,5940,0
|
|
20240102,154600,1273275420,5940,5940,5940,5940,0
|
|
20240102,154500,1273275420,5940,5940,5940,5940,0
|
|
20240102,154400,1273275420,5940,5940,5940,5940,0
|
|
20240102,154300,1273275420,5940,5940,5940,5940,0
|
|
20240102,154200,1273275420,5940,5940,5940,5940,0
|
|
20240102,154100,1273275420,5940,5940,5940,5940,0
|
|
20240102,154000,1273275420,5940,5940,5940,5940,0
|
|
20240102,153900,1273275420,5940,5940,5940,5940,0
|
|
20240102,153800,1273275420,5940,5940,5940,5940,0
|
|
20240102,153700,1273275420,5940,5940,5940,5940,0
|
|
20240102,153600,1273275420,5940,5940,5940,5940,0
|
|
20240102,153500,1273275420,5940,5940,5940,5940,0
|
|
20240102,153400,1273275420,5940,5940,5940,5940,0
|
|
20240102,153300,1273275420,5940,5940,5940,5940,0
|
|
20240102,153200,1273275420,5940,5940,5940,5940,0
|
|
20240102,153100,1273275420,5940,5940,5940,5940,0
|
|
20240102,153000,1273275420,5940,5940,5940,5940,5773
|
|
20240102,152900,1238983800,5950,5950,5950,5950,0
|
|
20240102,152800,1238983800,5950,5950,5950,5950,0
|
|
20240102,152700,1238983800,5950,5950,5950,5950,0
|
|
20240102,152600,1238983800,5950,5950,5950,5950,0
|
|
20240102,152500,1238983800,5950,5950,5950,5950,0
|
|
20240102,152400,1238983800,5950,5950,5950,5950,0
|
|
20240102,152300,1238983800,5950,5950,5950,5950,0
|
|
20240102,152200,1238983800,5950,5950,5950,5950,0
|
|
20240102,152100,1238983800,5950,5950,5950,5950,0
|
|
20240102,152000,1238983800,5950,5950,5950,5950,0
|
|
20240102,151900,1238983800,5950,5950,5950,5940,764
|
|
20240102,151800,1234444100,5940,5950,5950,5940,201
|
|
20240102,151700,1233250150,5940,5940,5950,5940,541
|
|
20240102,151600,1230036600,5950,5950,5950,5950,1
|
|
20240102,151500,1230030650,5940,5940,5940,5930,798
|
|
20240102,151400,1225290610,5940,5930,5940,5930,61
|
|
20240102,151300,1224928570,5940,5920,5940,5900,10760
|
|
20240102,151200,1161188140,5930,5940,5940,5930,1409
|
|
20240102,151100,1152832760,5930,5940,5940,5930,616
|
|
20240102,151000,1149175270,5950,5940,5950,5940,1002
|
|
20240102,150900,1143222270,5940,5930,5940,5930,400
|
|
20240102,150800,1140847770,5940,5940,5940,5940,100
|
|
20240102,150700,1140253770,5940,5940,5950,5940,4476
|
|
20240102,150600,1113666310,5940,5940,5940,5920,109
|
|
20240102,150500,1113018990,5940,5930,5940,5930,2009
|
|
20240102,150400,1101092600,5930,5930,5930,5930,0
|
|
20240102,150300,1101092600,5930,5930,5930,5930,84
|
|
20240102,150200,1100594480,5930,5930,5930,5930,47
|
|
20240102,150100,1100315770,5930,5920,5930,5920,467
|
|
20240102,150000,1097548110,5920,5920,5920,5920,197
|
|
20240102,145900,1096381870,5910,5910,5910,5910,0
|
|
20240102,145800,1096381870,5910,5910,5910,5910,71
|
|
20240102,145700,1095962260,5920,5910,5920,5910,49
|
|
20240102,145600,1095672430,5900,5900,5900,5900,0
|
|
20240102,145500,1095672430,5900,5900,5900,5900,3
|
|
20240102,145400,1095654730,5900,5900,5900,5900,0
|
|
20240102,145300,1095654730,5900,5940,5940,5900,775
|
|
20240102,145200,1091073570,5940,5920,5940,5920,41
|
|
20240102,145100,1090830830,5920,5920,5920,5920,100
|
|
20240102,145000,1090238830,5920,5920,5920,5920,800
|
|
20240102,144900,1085502830,5920,5920,5920,5920,103
|
|
20240102,144800,1084893070,5920,5920,5920,5920,43
|
|
20240102,144700,1084638510,5940,5930,5940,5930,132
|
|
20240102,144600,1083855740,5940,5940,5940,5940,1
|
|
20240102,144500,1083849800,5930,5930,5930,5930,1
|
|
20240102,144400,1083843870,5920,5920,5920,5920,0
|
|
20240102,144300,1083843870,5920,5920,5920,5920,200
|
|
20240102,144200,1082659870,5900,5920,5920,5900,451
|
|
20240102,144100,1079990050,5930,5930,5930,5920,1372
|
|
20240102,144000,1071854230,5930,5910,5930,5910,890
|
|
20240102,143900,1066585560,5910,5910,5910,5910,0
|
|
20240102,143800,1066585560,5910,5910,5910,5910,0
|
|
20240102,143700,1066585560,5910,5910,5910,5910,0
|
|
20240102,143600,1066585560,5910,5910,5910,5910,0
|
|
20240102,143500,1066585560,5910,5910,5910,5910,10
|
|
20240102,143400,1066526460,5910,5920,5920,5910,2550
|
|
20240102,143300,1051450460,5910,5910,5910,5910,0
|
|
20240102,143200,1051450460,5910,5910,5910,5910,1
|
|
20240102,143100,1051444550,5920,5920,5920,5920,1
|
|
20240102,143000,1051438630,5910,5910,5910,5910,0
|
|
20240102,142900,1051438630,5910,5910,5910,5910,700
|
|
20240102,142800,1047301630,5920,5920,5920,5920,0
|
|
20240102,142700,1047301630,5920,5920,5920,5920,0
|
|
20240102,142600,1047301630,5920,5920,5920,5920,1
|
|
20240102,142500,1047295710,5920,5920,5920,5920,10
|
|
20240102,142400,1047236510,5920,5920,5920,5920,0
|
|
20240102,142300,1047236510,5920,5910,5920,5910,241
|
|
20240102,142200,1045812190,5920,5920,5920,5920,11
|
|
20240102,142100,1045747070,5910,5910,5910,5910,0
|
|
20240102,142000,1045747070,5910,5910,5910,5910,0
|
|
20240102,141900,1045747070,5910,5910,5910,5910,210
|
|
20240102,141800,1044505970,5910,5910,5910,5910,100
|
|
20240102,141700,1043914970,5910,5920,5920,5910,511
|
|
20240102,141600,1040890590,5920,5920,5920,5920,869
|
|
20240102,141500,1035746110,5910,5910,5910,5910,5
|
|
20240102,141400,1035716560,5910,5910,5910,5910,55
|
|
20240102,141300,1035391510,5910,5910,5910,5910,11
|
|
20240102,141200,1035326500,5910,5900,5910,5900,1486
|
|
20240102,141100,1026556600,5900,5900,5900,5900,350
|
|
20240102,141000,1024491600,5900,5910,5910,5900,696
|
|
20240102,140900,1020381480,5910,5910,5910,5910,0
|
|
20240102,140800,1020381480,5910,5910,5910,5910,300
|
|
20240102,140700,1018608480,5910,5910,5910,5910,181
|
|
20240102,140600,1017538770,5910,5910,5910,5910,291
|
|
20240102,140500,1015818960,5910,5920,5920,5910,553
|
|
20240102,140400,1012546610,5920,5920,5920,5920,356
|
|
20240102,140300,1010439090,5920,5920,5920,5920,0
|
|
20240102,140200,1010439090,5920,5920,5920,5920,10
|
|
20240102,140100,1010379890,5920,5920,5920,5920,8
|
|
20240102,140000,1010332530,5920,5920,5920,5920,22
|
|
20240102,135900,1010202290,5920,5920,5920,5920,54
|
|
20240102,135800,1009882610,5920,5920,5920,5920,0
|
|
20240102,135700,1009882610,5920,5920,5920,5920,396
|
|
20240102,135600,1007538290,5930,5930,5930,5930,43
|
|
20240102,135500,1007283300,5930,5920,5930,5920,9
|
|
20240102,135400,1007229970,5930,5930,5930,5920,56
|
|
20240102,135300,1006897940,5920,5920,5920,5920,30
|
|
20240102,135200,1006720340,5920,5920,5920,5920,100
|
|
20240102,135100,1006128340,5920,5920,5920,5920,0
|
|
20240102,135000,1006128340,5920,5920,5920,5920,0
|
|
20240102,134900,1006128340,5920,5920,5920,5920,61
|
|
20240102,134800,1005767220,5920,5920,5920,5920,0
|
|
20240102,134700,1005767220,5920,5910,5920,5910,659
|
|
20240102,134600,1001869940,5910,5910,5910,5910,0
|
|
20240102,134500,1001869940,5910,5910,5910,5910,0
|
|
20240102,134400,1001869940,5910,5910,5910,5910,99
|
|
20240102,134300,1001284850,5910,5910,5910,5910,100
|
|
20240102,134200,1000693850,5910,5910,5910,5910,218
|
|
20240102,134100,999405470,5910,5920,5920,5910,414
|
|
20240102,134000,996958720,5910,5910,5910,5910,150
|
|
20240102,133900,996072220,5920,5920,5920,5920,0
|
|
20240102,133800,996072220,5920,5920,5920,5920,0
|
|
20240102,133700,996072220,5920,5920,5920,5920,102
|
|
20240102,133600,995468380,5930,5930,5930,5930,0
|
|
20240102,133500,995468380,5930,5930,5930,5930,105
|
|
20240102,133400,994845730,5930,5930,5930,5930,22
|
|
20240102,133300,994715270,5930,5930,5930,5930,0
|
|
20240102,133200,994715270,5930,5930,5930,5930,0
|
|
20240102,133100,994715270,5930,5920,5930,5920,438
|
|
20240102,133000,992122300,5920,5920,5920,5920,0
|
|
20240102,132900,992122300,5920,5920,5920,5920,0
|
|
20240102,132800,992122300,5920,5920,5920,5920,0
|
|
20240102,132700,992122300,5920,5920,5920,5920,0
|
|
20240102,132600,992122300,5920,5920,5920,5920,44
|
|
20240102,132500,991861820,5920,5920,5920,5910,15
|
|
20240102,132400,991773150,5910,5910,5910,5910,0
|
|
20240102,132300,991773150,5910,5910,5910,5910,0
|
|
20240102,132200,991773150,5910,5910,5910,5910,22
|
|
20240102,132100,991643130,5920,5920,5920,5920,0
|
|
20240102,132000,991643130,5920,5920,5920,5920,8
|
|
20240102,131900,991595770,5920,5920,5920,5920,0
|
|
20240102,131800,991595770,5920,5920,5920,5920,0
|
|
20240102,131700,991595770,5920,5920,5920,5920,542
|
|
20240102,131600,988387130,5920,5920,5920,5920,0
|
|
20240102,131500,988387130,5920,5920,5920,5920,1
|
|
20240102,131400,988381210,5920,5920,5920,5920,19
|
|
20240102,131300,988268730,5920,5920,5920,5920,50
|
|
20240102,131200,987972730,5920,5920,5920,5920,0
|
|
20240102,131100,987972730,5920,5920,5920,5920,14
|
|
20240102,131000,987889850,5920,5920,5920,5920,1000
|
|
20240102,130900,981969850,5930,5930,5930,5930,0
|
|
20240102,130800,981969850,5930,5930,5930,5930,301
|
|
20240102,130700,980184920,5920,5930,5930,5920,305
|
|
20240102,130600,978379290,5930,5930,5930,5930,0
|
|
20240102,130500,978379290,5930,5930,5930,5930,0
|
|
20240102,130400,978379290,5930,5930,5930,5930,35
|
|
20240102,130300,978171740,5930,5930,5930,5930,60
|
|
20240102,130200,977815940,5930,5930,5930,5930,0
|
|
20240102,130100,977815940,5930,5930,5930,5930,1375
|
|
20240102,130000,969662190,5930,5930,5930,5930,1
|
|
20240102,125900,969656260,5930,5930,5930,5930,23
|
|
20240102,125800,969519870,5940,5940,5940,5940,0
|
|
20240102,125700,969519870,5940,5940,5940,5940,0
|
|
20240102,125600,969519870,5940,5940,5940,5940,7
|
|
20240102,125500,969478290,5930,5930,5930,5930,136
|
|
20240102,125400,968671810,5930,5930,5930,5930,22
|
|
20240102,125300,968541350,5930,5930,5930,5930,3
|
|
20240102,125200,968523560,5940,5940,5940,5940,1
|
|
20240102,125100,968517620,5930,5930,5930,5930,266
|
|
20240102,125000,966940240,5920,5920,5920,5920,0
|
|
20240102,124900,966940240,5920,5920,5920,5920,0
|
|
20240102,124800,966940240,5920,5920,5920,5920,0
|
|
20240102,124700,966940240,5920,5930,5930,5920,91
|
|
20240102,124600,966401340,5930,5930,5930,5930,8
|
|
20240102,124500,966353900,5930,5930,5930,5930,55
|
|
20240102,124400,966027750,5930,5930,5930,5930,270
|
|
20240102,124300,964426650,5940,5940,5940,5940,5
|
|
20240102,124200,964396950,5940,5940,5940,5940,0
|
|
20240102,124100,964396950,5940,5940,5940,5940,360
|
|
20240102,124000,962258550,5930,5930,5930,5930,140
|
|
20240102,123900,961428350,5940,5940,5940,5940,100
|
|
20240102,123800,960834350,5940,5940,5940,5940,240
|
|
20240102,123700,959408750,5940,5940,5940,5930,1841
|
|
20240102,123600,948473240,5930,5920,5930,5920,140
|
|
20240102,123500,947643440,5930,5920,5930,5920,5627
|
|
20240102,123400,914329100,5920,5920,5920,5920,169
|
|
20240102,123300,913328620,5920,5920,5920,5920,31
|
|
20240102,123200,913145100,5920,5910,5920,5910,167
|
|
20240102,123100,912158030,5910,5910,5910,5910,50
|
|
20240102,123000,911862530,5920,5920,5920,5920,271
|
|
20240102,122900,910258210,5910,5910,5910,5910,282
|
|
20240102,122800,908591590,5920,5920,5920,5920,0
|
|
20240102,122700,908591590,5920,5910,5920,5910,436
|
|
20240102,122600,906013210,5920,5920,5920,5920,397
|
|
20240102,122500,903662970,5920,5920,5920,5920,0
|
|
20240102,122400,903662970,5920,5930,5930,5920,510
|
|
20240102,122300,900643670,5920,5920,5920,5920,3
|
|
20240102,122200,900625910,5930,5930,5930,5930,0
|
|
20240102,122100,900625910,5930,5930,5930,5930,10
|
|
20240102,122000,900566610,5930,5930,5930,5930,405
|
|
20240102,121900,898164960,5930,5930,5930,5930,678
|
|
20240102,121800,894144420,5930,5930,5930,5930,0
|
|
20240102,121700,894144420,5930,5930,5930,5930,0
|
|
20240102,121600,894144420,5930,5930,5930,5930,10
|
|
20240102,121500,894085120,5940,5940,5940,5940,0
|
|
20240102,121400,894085120,5940,5940,5940,5940,201
|
|
20240102,121300,892891180,5940,5930,5940,5930,3
|
|
20240102,121200,892873380,5920,5920,5920,5920,0
|
|
20240102,121100,892873380,5920,5920,5920,5920,12
|
|
20240102,121000,892802340,5920,5930,5930,5920,1150
|
|
20240102,120900,885986500,5940,5940,5940,5940,13
|
|
20240102,120800,885909280,5940,5930,5940,5930,110
|
|
20240102,120700,885255980,5940,5930,5940,5930,182
|
|
20240102,120600,884176390,5930,5930,5930,5930,6
|
|
20240102,120500,884140810,5930,5930,5930,5930,24
|
|
20240102,120400,883998490,5940,5930,5940,5930,11
|
|
20240102,120300,883933250,5940,5940,5940,5940,500
|
|
20240102,120200,880963250,5940,5930,5940,5930,17
|
|
20240102,120100,880862430,5930,5930,5930,5930,500
|
|
20240102,120000,877897430,5940,5940,5940,5940,26
|
|
20240102,115900,877742990,5940,5940,5940,5940,0
|
|
20240102,115800,877742990,5940,5940,5940,5940,0
|
|
20240102,115700,877742990,5940,5940,5940,5940,10
|
|
20240102,115600,877683590,5940,5940,5940,5940,101
|
|
20240102,115500,877083650,5930,5940,5940,5930,2
|
|
20240102,115400,877071780,5930,5930,5930,5930,204
|
|
20240102,115300,875862060,5940,5940,5940,5940,1
|
|
20240102,115200,875856120,5930,5940,5940,5930,21
|
|
20240102,115100,875731580,5940,5940,5950,5940,299
|
|
20240102,115000,873953620,5950,5940,5950,5940,5
|
|
20240102,114900,873923900,5950,5950,5950,5950,501
|
|
20240102,114800,870942950,5950,5950,5950,5950,0
|
|
20240102,114700,870942950,5950,5950,5950,5950,208
|
|
20240102,114600,869705350,5950,5930,5950,5930,206
|
|
20240102,114500,868483750,5950,5950,5950,5940,3
|
|
20240102,114400,868465910,5950,5950,5950,5950,1193
|
|
20240102,114300,861367560,5950,5950,5950,5950,0
|
|
20240102,114200,861367560,5950,5950,5950,5950,62
|
|
20240102,114100,860998660,5950,5950,5950,5950,1
|
|
20240102,114000,860992710,5920,5950,5950,5920,526
|
|
20240102,113900,857866910,5960,5960,5960,5960,0
|
|
20240102,113800,857866910,5960,5950,5960,5950,11
|
|
20240102,113700,857801360,5970,5930,5970,5930,1107
|
|
20240102,113600,851207860,5920,5920,5920,5920,200
|
|
20240102,113500,850023860,5920,5920,5920,5920,139
|
|
20240102,113400,849200980,5920,5920,5920,5920,3237
|
|
20240102,113300,830037940,5920,5920,5920,5920,10
|
|
20240102,113200,829978740,5950,5920,5950,5920,404
|
|
20240102,113100,827587030,5920,5920,5920,5920,1
|
|
20240102,113000,827581110,5920,5920,5920,5920,11
|
|
20240102,112900,827515990,5910,5930,5930,5910,606
|
|
20240102,112800,823926790,5930,5930,5930,5930,51
|
|
20240102,112700,823624360,5930,5930,5930,5930,0
|
|
20240102,112600,823624360,5930,5950,5950,5930,405
|
|
20240102,112500,821218010,5940,5960,5960,5940,1299
|
|
20240102,112400,813485970,5950,5940,5970,5910,22971
|
|
20240102,112300,676772100,5940,5930,5940,5930,1074
|
|
20240102,112200,670400740,5930,5930,5930,5930,527
|
|
20240102,112100,667275630,5950,5940,5950,5930,191
|
|
20240102,112000,666141010,5940,5930,5940,5930,2300
|
|
20240102,111900,652490100,5940,5940,5940,5940,0
|
|
20240102,111800,652490100,5940,5900,5940,5900,2589
|
|
20240102,111700,637165990,5900,5900,5900,5900,192
|
|
20240102,111600,636033190,5900,5900,5900,5900,300
|
|
20240102,111500,634263190,5900,5900,5900,5900,53
|
|
20240102,111400,633950490,5910,5910,5910,5910,0
|
|
20240102,111300,633950490,5910,5900,5910,5900,127
|
|
20240102,111200,633201090,5900,5900,5900,5900,0
|
|
20240102,111100,633201090,5900,5890,5900,5890,1133
|
|
20240102,111000,626519730,5890,5890,5890,5890,50
|
|
20240102,110900,626225230,5890,5890,5890,5890,851
|
|
20240102,110800,621212840,5870,5860,5870,5860,243
|
|
20240102,110700,619788430,5860,5860,5860,5860,14
|
|
20240102,110600,619706390,5860,5860,5860,5860,66
|
|
20240102,110500,619319630,5880,5880,5880,5880,2
|
|
20240102,110400,619307870,5880,5870,5880,5870,1050
|
|
20240102,110300,613143670,5880,5890,5890,5880,2244
|
|
20240102,110200,599945620,5890,5890,5890,5890,1
|
|
20240102,110100,599939730,5900,5890,5900,5890,206
|
|
20240102,110000,598724380,5890,5890,5890,5890,355
|
|
20240102,105900,596633430,5900,5900,5900,5900,757
|
|
20240102,105800,592167130,5910,5910,5910,5910,2
|
|
20240102,105700,592155310,5890,5890,5890,5890,0
|
|
20240102,105600,592155310,5890,5910,5910,5890,1429
|
|
20240102,105500,583726110,5910,5910,5910,5910,773
|
|
20240102,105400,579157680,5910,5920,5920,5910,95
|
|
20240102,105300,578596130,5920,5920,5920,5920,439
|
|
20240102,105200,575997250,5920,5920,5920,5920,436
|
|
20240102,105100,573416130,5940,5940,5940,5940,0
|
|
20240102,105000,573416130,5940,5920,5940,5920,269
|
|
20240102,104900,571822850,5920,5930,5930,5920,692
|
|
20240102,104800,567719320,5930,5920,5930,5910,1912
|
|
20240102,104700,556418890,5920,5930,5930,5900,1356
|
|
20240102,104600,548398760,5930,5940,5940,5930,735
|
|
20240102,104500,544034950,5940,5950,5950,5940,1427
|
|
20240102,104400,535546820,5950,5940,5960,5940,1098
|
|
20240102,104300,529010710,5940,5960,5960,5940,1680
|
|
20240102,104200,519017720,5960,5920,5960,5900,23548
|
|
20240102,104100,379097870,5910,5890,5920,5890,2753
|
|
20240102,104000,362846280,5880,5880,5880,5880,780
|
|
20240102,103900,358259880,5880,5880,5880,5880,450
|
|
20240102,103800,355613880,5870,5870,5870,5870,0
|
|
20240102,103700,355613880,5870,5870,5870,5870,76
|
|
20240102,103600,355167760,5880,5880,5880,5880,1005
|
|
20240102,103500,349258360,5870,5880,5890,5870,1428
|
|
20240102,103400,340866540,5880,5900,5900,5880,512
|
|
20240102,103300,337848840,5900,5900,5900,5900,411
|
|
20240102,103200,335423940,5920,5910,5920,5910,720
|
|
20240102,103100,331168720,5910,5920,5920,5900,1280
|
|
20240102,103000,323610660,5910,5920,5920,5910,964
|
|
20240102,102900,317912880,5900,5890,5920,5890,2078
|
|
20240102,102800,305652470,5880,5890,5900,5880,589
|
|
20240102,102700,302184110,5890,5890,5890,5890,594
|
|
20240102,102600,298685450,5900,5880,5900,5880,1030
|
|
20240102,102500,292618770,5880,5880,5890,5870,1390
|
|
20240102,102400,284453300,5880,5880,5890,5880,1231
|
|
20240102,102300,277215010,5880,5880,5880,5880,201
|
|
20240102,102200,276033130,5870,5890,5890,5870,194
|
|
20240102,102100,274892660,5890,5890,5890,5870,2032
|
|
20240102,102000,262939650,5900,5890,5900,5890,198
|
|
20240102,101900,261773420,5890,5900,5900,5890,187
|
|
20240102,101800,260670990,5900,5890,5900,5890,1733
|
|
20240102,101700,250453620,5890,5890,5890,5880,967
|
|
20240102,101600,244762420,5890,5880,5900,5870,1523
|
|
20240102,101500,235793500,5870,5870,5870,5870,54
|
|
20240102,101400,235476520,5890,5860,5890,5860,1186
|
|
20240102,101300,228499640,5860,5850,5870,5850,955
|
|
20240102,101200,222899890,5850,5850,5850,5820,1221
|
|
20240102,101100,215771280,5860,5870,5870,5860,438
|
|
20240102,101000,213204170,5860,5890,5890,5860,25
|
|
20240102,100900,213057610,5900,5890,5900,5890,4217
|
|
20240102,100800,188210790,5890,5890,5910,5890,9122
|
|
20240102,100700,134449410,5890,5850,5890,5850,1916
|
|
20240102,100600,123171290,5880,5840,5880,5840,2441
|
|
20240102,100500,108896480,5840,5820,5840,5820,1282
|
|
20240102,100400,101433440,5820,5820,5820,5820,192
|
|
20240102,100300,100316000,5800,5800,5830,5790,4544
|
|
20240102,100200,73933490,5800,5800,5820,5790,5253
|
|
20240102,100100,43462380,5800,5800,5820,5790,4453
|
|
20240102,100000,17621230,5830,5800,5830,5800,2835
|