626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192300,565347340,5840,5840,5840,5840,2884
|
|
20240103,192200,565347340,5840,5840,5840,5840,0
|
|
20240103,192100,565347340,5840,5840,5840,5840,0
|
|
20240103,192000,565347340,5840,5840,5840,5840,0
|
|
20240103,191900,565347340,5840,5840,5840,5840,0
|
|
20240103,191800,565347340,5840,5840,5840,5840,0
|
|
20240103,191700,565347340,5840,5840,5840,5840,0
|
|
20240103,191600,565347340,5840,5840,5840,5840,0
|
|
20240103,191500,565347340,5840,5840,5840,5840,0
|
|
20240103,191400,565347340,5840,5840,5840,5840,0
|
|
20240103,191300,565347340,5840,5840,5840,5840,0
|
|
20240103,191200,565347340,5840,5840,5840,5840,0
|
|
20240103,191100,565347340,5840,5840,5840,5840,0
|
|
20240103,191000,565347340,5840,5840,5840,5840,0
|
|
20240103,190900,565347340,5840,5840,5840,5840,0
|
|
20240103,190800,565347340,5840,5840,5840,5840,0
|
|
20240103,190700,565347340,5840,5840,5840,5840,0
|
|
20240103,190600,565347340,5840,5840,5840,5840,0
|
|
20240103,190500,565347340,5840,5840,5840,5840,0
|
|
20240103,190400,565347340,5840,5840,5840,5840,0
|
|
20240103,190300,565347340,5840,5840,5840,5840,0
|
|
20240103,190200,565347340,5840,5840,5840,5840,0
|
|
20240103,190100,565347340,5840,5840,5840,5840,0
|
|
20240103,190000,565347340,5840,5840,5840,5840,0
|
|
20240103,185900,565347340,5840,5840,5840,5840,0
|
|
20240103,185800,565347340,5840,5840,5840,5840,0
|
|
20240103,185700,565347340,5840,5840,5840,5840,0
|
|
20240103,185600,565347340,5840,5840,5840,5840,0
|
|
20240103,185500,565347340,5840,5840,5840,5840,0
|
|
20240103,185400,565347340,5840,5840,5840,5840,0
|
|
20240103,185300,565347340,5840,5840,5840,5840,2884
|
|
20240103,185200,565347340,5840,5840,5840,5840,0
|
|
20240103,185100,565347340,5840,5840,5840,5840,0
|
|
20240103,185000,565347340,5840,5840,5840,5840,0
|
|
20240103,184900,565347340,5840,5840,5840,5840,0
|
|
20240103,184800,565347340,5840,5840,5840,5840,0
|
|
20240103,184700,565347340,5840,5840,5840,5840,0
|
|
20240103,184600,565347340,5840,5840,5840,5840,0
|
|
20240103,184500,565347340,5840,5840,5840,5840,0
|
|
20240103,184400,565347340,5840,5840,5840,5840,0
|
|
20240103,184300,565347340,5840,5840,5840,5840,0
|
|
20240103,184200,565347340,5840,5840,5840,5840,0
|
|
20240103,184100,565347340,5840,5840,5840,5840,0
|
|
20240103,184000,565347340,5840,5840,5840,5840,0
|
|
20240103,183900,565347340,5840,5840,5840,5840,0
|
|
20240103,183800,565347340,5840,5840,5840,5840,0
|
|
20240103,183700,565347340,5840,5840,5840,5840,0
|
|
20240103,183600,565347340,5840,5840,5840,5840,0
|
|
20240103,183500,565347340,5840,5840,5840,5840,0
|
|
20240103,183400,565347340,5840,5840,5840,5840,0
|
|
20240103,183300,565347340,5840,5840,5840,5840,0
|
|
20240103,183200,565347340,5840,5840,5840,5840,0
|
|
20240103,183100,565347340,5840,5840,5840,5840,0
|
|
20240103,183000,565347340,5840,5840,5840,5840,0
|
|
20240103,182900,565347340,5840,5840,5840,5840,0
|
|
20240103,182800,565347340,5840,5840,5840,5840,0
|
|
20240103,182700,565347340,5840,5840,5840,5840,0
|
|
20240103,182600,565347340,5840,5840,5840,5840,0
|
|
20240103,182500,565347340,5840,5840,5840,5840,0
|
|
20240103,182400,565347340,5840,5840,5840,5840,0
|
|
20240103,182300,565347340,5840,5840,5840,5840,2884
|
|
20240103,182200,565347340,5840,5840,5840,5840,0
|
|
20240103,182100,565347340,5840,5840,5840,5840,0
|
|
20240103,182000,565347340,5840,5840,5840,5840,0
|
|
20240103,181900,565347340,5840,5840,5840,5840,0
|
|
20240103,181800,565347340,5840,5840,5840,5840,0
|
|
20240103,181700,565347340,5840,5840,5840,5840,0
|
|
20240103,181600,565347340,5840,5840,5840,5840,0
|
|
20240103,181500,565347340,5840,5840,5840,5840,0
|
|
20240103,181400,565347340,5840,5840,5840,5840,0
|
|
20240103,181300,565347340,5840,5840,5840,5840,0
|
|
20240103,181200,565347340,5840,5840,5840,5840,0
|
|
20240103,181100,565347340,5840,5840,5840,5840,0
|
|
20240103,181000,565347340,5840,5840,5840,5840,0
|
|
20240103,180900,565347340,5840,5840,5840,5840,0
|
|
20240103,180800,565347340,5840,5840,5840,5840,0
|
|
20240103,180700,565347340,5840,5840,5840,5840,0
|
|
20240103,180600,565347340,5840,5840,5840,5840,0
|
|
20240103,180500,565347340,5840,5840,5840,5840,0
|
|
20240103,180400,565347340,5840,5840,5840,5840,0
|
|
20240103,180300,565347340,5840,5840,5840,5840,0
|
|
20240103,180200,565347340,5840,5840,5840,5840,0
|
|
20240103,180100,565347340,5840,5840,5840,5840,0
|
|
20240103,180000,565347340,5840,5840,5840,5840,0
|
|
20240103,175900,565347340,5840,5840,5840,5840,0
|
|
20240103,175800,565347340,5840,5840,5840,5840,0
|
|
20240103,175700,565347340,5840,5840,5840,5840,0
|
|
20240103,175600,565347340,5840,5840,5840,5840,0
|
|
20240103,175500,565347340,5840,5840,5840,5840,0
|
|
20240103,175400,565347340,5840,5840,5840,5840,0
|
|
20240103,175300,565347340,5840,5840,5840,5840,2884
|
|
20240103,175200,565347340,5840,5840,5840,5840,0
|
|
20240103,175100,565347340,5840,5840,5840,5840,0
|
|
20240103,175000,565347340,5840,5840,5840,5840,0
|
|
20240103,174900,565347340,5840,5840,5840,5840,0
|
|
20240103,174800,565347340,5840,5840,5840,5840,0
|
|
20240103,174700,565347340,5840,5840,5840,5840,0
|
|
20240103,174600,565347340,5840,5840,5840,5840,0
|
|
20240103,174500,565347340,5840,5840,5840,5840,0
|
|
20240103,174400,565347340,5840,5840,5840,5840,0
|
|
20240103,174300,565347340,5840,5840,5840,5840,0
|
|
20240103,174200,565347340,5840,5840,5840,5840,0
|
|
20240103,174100,565347340,5840,5840,5840,5840,0
|
|
20240103,174000,565347340,5840,5840,5840,5840,0
|
|
20240103,173900,565347340,5840,5840,5840,5840,0
|
|
20240103,173800,565347340,5840,5840,5840,5840,0
|
|
20240103,173700,565347340,5840,5840,5840,5840,0
|
|
20240103,173600,565347340,5840,5840,5840,5840,0
|
|
20240103,173500,565347340,5840,5840,5840,5840,0
|
|
20240103,173400,565347340,5840,5840,5840,5840,0
|
|
20240103,173300,565347340,5840,5840,5840,5840,0
|
|
20240103,173200,565347340,5840,5840,5840,5840,0
|
|
20240103,173100,565347340,5840,5840,5840,5840,0
|
|
20240103,173000,565347340,5840,5840,5840,5840,0
|
|
20240103,172900,565347340,5840,5840,5840,5840,0
|
|
20240103,172800,565347340,5840,5840,5840,5840,0
|
|
20240103,172700,565347340,5840,5840,5840,5840,0
|
|
20240103,172600,565347340,5840,5840,5840,5840,0
|
|
20240103,172500,565347340,5840,5840,5840,5840,0
|
|
20240103,172400,565347340,5840,5840,5840,5840,0
|
|
20240103,172300,565347340,5840,5840,5840,5840,2884
|
|
20240103,172200,565347340,5840,5840,5840,5840,0
|
|
20240103,172100,565347340,5840,5840,5840,5840,0
|
|
20240103,172000,565347340,5840,5840,5840,5840,0
|
|
20240103,171900,565347340,5840,5840,5840,5840,0
|
|
20240103,171800,565347340,5840,5840,5840,5840,0
|
|
20240103,171700,565347340,5840,5840,5840,5840,0
|
|
20240103,171600,565347340,5840,5840,5840,5840,0
|
|
20240103,171500,565347340,5840,5840,5840,5840,0
|
|
20240103,171400,565347340,5840,5840,5840,5840,0
|
|
20240103,171300,565347340,5840,5840,5840,5840,0
|
|
20240103,171200,565347340,5840,5840,5840,5840,0
|
|
20240103,171100,565347340,5840,5840,5840,5840,0
|
|
20240103,171000,565347340,5840,5840,5840,5840,0
|
|
20240103,170900,565347340,5840,5840,5840,5840,0
|
|
20240103,170800,565347340,5840,5840,5840,5840,0
|
|
20240103,170700,565347340,5840,5840,5840,5840,0
|
|
20240103,170600,565347340,5840,5840,5840,5840,0
|
|
20240103,170500,565347340,5840,5840,5840,5840,0
|
|
20240103,170400,565347340,5840,5840,5840,5840,0
|
|
20240103,170300,565347340,5840,5840,5840,5840,0
|
|
20240103,170200,565347340,5840,5840,5840,5840,0
|
|
20240103,170100,565347340,5840,5840,5840,5840,0
|
|
20240103,170000,565347340,5840,5840,5840,5840,0
|
|
20240103,165900,565347340,5840,5840,5840,5840,0
|
|
20240103,165800,565347340,5840,5840,5840,5840,0
|
|
20240103,165700,565347340,5840,5840,5840,5840,0
|
|
20240103,165600,565347340,5840,5840,5840,5840,0
|
|
20240103,165500,565347340,5840,5840,5840,5840,0
|
|
20240103,165400,565347340,5840,5840,5840,5840,0
|
|
20240103,165300,565347340,5840,5840,5840,5840,2884
|
|
20240103,165200,565347340,5840,5840,5840,5840,0
|
|
20240103,165100,565347340,5840,5840,5840,5840,0
|
|
20240103,165000,565347340,5840,5840,5840,5840,0
|
|
20240103,164900,565347340,5840,5840,5840,5840,0
|
|
20240103,164800,565347340,5840,5840,5840,5840,0
|
|
20240103,164700,565347340,5840,5840,5840,5840,0
|
|
20240103,164600,565347340,5840,5840,5840,5840,0
|
|
20240103,164500,565347340,5840,5840,5840,5840,0
|
|
20240103,164400,565347340,5840,5840,5840,5840,0
|
|
20240103,164300,565347340,5840,5840,5840,5840,0
|
|
20240103,164200,565347340,5840,5840,5840,5840,0
|
|
20240103,164100,565347340,5840,5840,5840,5840,0
|
|
20240103,164000,565347340,5840,5840,5840,5840,0
|
|
20240103,163900,565347340,5840,5840,5840,5840,0
|
|
20240103,163800,565347340,5840,5840,5840,5840,0
|
|
20240103,163700,565347340,5840,5840,5840,5840,0
|
|
20240103,163600,565347340,5840,5840,5840,5840,0
|
|
20240103,163500,565347340,5840,5840,5840,5840,0
|
|
20240103,163400,565347340,5840,5840,5840,5840,0
|
|
20240103,163300,565347340,5840,5840,5840,5840,0
|
|
20240103,163200,565347340,5840,5840,5840,5840,0
|
|
20240103,163100,565347340,5840,5840,5840,5840,0
|
|
20240103,163000,565347340,5840,5840,5840,5840,0
|
|
20240103,162900,565347340,5840,5840,5840,5840,0
|
|
20240103,162800,565347340,5840,5840,5840,5840,0
|
|
20240103,162700,565347340,5840,5840,5840,5840,0
|
|
20240103,162600,565347340,5840,5840,5840,5840,0
|
|
20240103,162500,565347340,5840,5840,5840,5840,0
|
|
20240103,162400,565347340,5840,5840,5840,5840,0
|
|
20240103,162300,565347340,5840,5840,5840,5840,2884
|
|
20240103,162200,565347340,5840,5840,5840,5840,0
|
|
20240103,162100,565347340,5840,5840,5840,5840,0
|
|
20240103,162000,565347340,5840,5840,5840,5840,0
|
|
20240103,161900,565347340,5840,5840,5840,5840,0
|
|
20240103,161800,565347340,5840,5840,5840,5840,0
|
|
20240103,161700,565347340,5840,5840,5840,5840,0
|
|
20240103,161600,565347340,5840,5840,5840,5840,0
|
|
20240103,161500,565347340,5840,5840,5840,5840,0
|
|
20240103,161400,565347340,5840,5840,5840,5840,0
|
|
20240103,161300,565347340,5840,5840,5840,5840,0
|
|
20240103,161200,565347340,5840,5840,5840,5840,0
|
|
20240103,161100,565347340,5840,5840,5840,5840,0
|
|
20240103,161000,565347340,5840,5840,5840,5840,0
|
|
20240103,160900,565347340,5840,5840,5840,5840,0
|
|
20240103,160800,565347340,5840,5840,5840,5840,0
|
|
20240103,160700,565347340,5840,5840,5840,5840,0
|
|
20240103,160600,565347340,5840,5840,5840,5840,0
|
|
20240103,160500,565347340,5840,5840,5840,5840,0
|
|
20240103,160400,565347340,5840,5840,5840,5840,0
|
|
20240103,160300,565347340,5840,5840,5840,5840,0
|
|
20240103,160200,565347340,5840,5840,5840,5840,0
|
|
20240103,160100,565347340,5840,5840,5840,5840,0
|
|
20240103,160000,565347340,5840,5840,5840,5840,0
|
|
20240103,155900,565347340,5840,5840,5840,5840,0
|
|
20240103,155800,565347340,5840,5840,5840,5840,0
|
|
20240103,155700,565347340,5840,5840,5840,5840,0
|
|
20240103,155600,565347340,5840,5840,5840,5840,0
|
|
20240103,155500,565347340,5840,5840,5840,5840,0
|
|
20240103,155400,565347340,5840,5840,5840,5840,0
|
|
20240103,155300,565347340,5840,5840,5840,5840,2884
|
|
20240103,155200,565347340,5840,5840,5840,5840,0
|
|
20240103,155100,565347340,5840,5840,5840,5840,0
|
|
20240103,155000,565347340,5840,5840,5840,5840,0
|
|
20240103,154900,565347340,5840,5840,5840,5840,0
|
|
20240103,154800,565347340,5840,5840,5840,5840,0
|
|
20240103,154700,565347340,5840,5840,5840,5840,0
|
|
20240103,154600,565347340,5840,5840,5840,5840,0
|
|
20240103,154500,565347340,5840,5840,5840,5840,0
|
|
20240103,154400,565347340,5840,5840,5840,5840,0
|
|
20240103,154300,565347340,5840,5840,5840,5840,0
|
|
20240103,154200,565347340,5840,5840,5840,5840,0
|
|
20240103,154100,565347340,5840,5840,5840,5840,0
|
|
20240103,154000,565347340,5840,5840,5840,5840,0
|
|
20240103,153900,565347340,5840,5840,5840,5840,0
|
|
20240103,153800,565347340,5840,5840,5840,5840,0
|
|
20240103,153700,565347340,5840,5840,5840,5840,0
|
|
20240103,153600,565347340,5840,5840,5840,5840,0
|
|
20240103,153500,565347340,5840,5840,5840,5840,0
|
|
20240103,153400,565347340,5840,5840,5840,5840,0
|
|
20240103,153300,565347340,5840,5840,5840,5840,0
|
|
20240103,153200,565347340,5840,5840,5840,5840,0
|
|
20240103,153100,565347340,5840,5840,5840,5840,0
|
|
20240103,153000,565347340,5840,5840,5840,5840,2884
|
|
20240103,152900,548504780,5910,5910,5910,5910,0
|
|
20240103,152800,548504780,5910,5910,5910,5910,0
|
|
20240103,152700,548504780,5910,5910,5910,5910,0
|
|
20240103,152600,548504780,5910,5910,5910,5910,0
|
|
20240103,152500,548504780,5910,5910,5910,5910,0
|
|
20240103,152400,548504780,5910,5910,5910,5910,0
|
|
20240103,152300,548504780,5910,5910,5910,5910,0
|
|
20240103,152200,548504780,5910,5910,5910,5910,0
|
|
20240103,152100,548504780,5910,5910,5910,5910,0
|
|
20240103,152000,548504780,5910,5910,5910,5910,0
|
|
20240103,151900,548504780,5910,5910,5910,5910,6
|
|
20240103,151800,548469320,5880,5880,5880,5880,0
|
|
20240103,151700,548469320,5880,5910,5910,5880,274
|
|
20240103,151600,546850520,5920,5880,5920,5880,7434
|
|
20240103,151500,502999420,5880,5870,5880,5870,2353
|
|
20240103,151400,489171340,5860,5850,5860,5850,792
|
|
20240103,151300,484532230,5850,5840,5850,5840,318
|
|
20240103,151200,482672030,5830,5830,5830,5830,282
|
|
20240103,151100,481027970,5830,5840,5840,5830,58
|
|
20240103,151000,480689820,5850,5850,5850,5850,0
|
|
20240103,150900,480689820,5850,5850,5850,5850,1
|
|
20240103,150800,480683970,5820,5830,5830,5820,396
|
|
20240103,150700,478378220,5850,5850,5850,5850,1
|
|
20240103,150600,478372370,5820,5830,5830,5820,1191
|
|
20240103,150500,471439700,5820,5850,5850,5820,1250
|
|
20240103,150400,464141660,5860,5850,5860,5850,152
|
|
20240103,150300,463252440,5860,5860,5860,5860,123
|
|
20240103,150200,462531660,5850,5850,5850,5850,169
|
|
20240103,150100,461543010,5850,5850,5850,5850,2122
|
|
20240103,150000,449129310,5850,5850,5850,5850,85
|
|
20240103,145900,448632060,5850,5850,5850,5850,211
|
|
20240103,145800,447397710,5850,5850,5850,5850,0
|
|
20240103,145700,447397710,5850,5840,5850,5820,176
|
|
20240103,145600,446371930,5840,5840,5840,5840,0
|
|
20240103,145500,446371930,5840,5830,5840,5830,2
|
|
20240103,145400,446360260,5850,5850,5850,5850,3
|
|
20240103,145300,446342710,5850,5850,5850,5850,2
|
|
20240103,145200,446331010,5850,5850,5850,5850,103
|
|
20240103,145100,445728460,5820,5820,5820,5820,0
|
|
20240103,145000,445728460,5820,5830,5830,5820,288
|
|
20240103,144900,444049440,5830,5840,5840,5830,32
|
|
20240103,144800,443862680,5850,5850,5850,5850,0
|
|
20240103,144700,443862680,5850,5840,5850,5840,63
|
|
20240103,144600,443494750,5840,5840,5840,5840,175
|
|
20240103,144500,442472750,5840,5840,5840,5840,1
|
|
20240103,144400,442466910,5840,5840,5840,5840,0
|
|
20240103,144300,442466910,5840,5840,5840,5840,0
|
|
20240103,144200,442466910,5840,5840,5840,5840,0
|
|
20240103,144100,442466910,5840,5840,5840,5840,0
|
|
20240103,144000,442466910,5840,5840,5840,5840,0
|
|
20240103,143900,442466910,5840,5840,5840,5840,3
|
|
20240103,143800,442449390,5840,5840,5840,5840,11
|
|
20240103,143700,442385150,5830,5830,5830,5830,318
|
|
20240103,143600,440531210,5830,5830,5830,5830,0
|
|
20240103,143500,440531210,5830,5830,5830,5830,51
|
|
20240103,143400,440233880,5830,5830,5830,5830,0
|
|
20240103,143300,440233880,5830,5830,5830,5830,170
|
|
20240103,143200,439242780,5830,5830,5830,5830,0
|
|
20240103,143100,439242780,5830,5830,5830,5830,0
|
|
20240103,143000,439242780,5830,5830,5830,5830,1
|
|
20240103,142900,439236950,5840,5840,5840,5840,0
|
|
20240103,142800,439236950,5840,5840,5840,5840,5
|
|
20240103,142700,439207750,5810,5810,5810,5810,1
|
|
20240103,142600,439201940,5810,5810,5810,5810,0
|
|
20240103,142500,439201940,5810,5810,5810,5810,0
|
|
20240103,142400,439201940,5810,5820,5820,5810,1144
|
|
20240103,142300,432548120,5820,5820,5820,5820,1394
|
|
20240103,142200,424435040,5820,5830,5830,5820,400
|
|
20240103,142100,422107030,5840,5840,5840,5840,0
|
|
20240103,142000,422107030,5840,5840,5840,5840,0
|
|
20240103,141900,422107030,5840,5840,5840,5840,1
|
|
20240103,141800,422101190,5820,5820,5820,5820,0
|
|
20240103,141700,422101190,5820,5840,5840,5820,439
|
|
20240103,141600,419542770,5850,5850,5850,5850,0
|
|
20240103,141500,419542770,5850,5850,5850,5850,0
|
|
20240103,141400,419542770,5850,5850,5850,5850,2
|
|
20240103,141300,419531070,5850,5850,5850,5850,10
|
|
20240103,141200,419472570,5850,5850,5850,5850,50
|
|
20240103,141100,419180070,5850,5850,5850,5850,0
|
|
20240103,141000,419180070,5850,5850,5850,5850,3
|
|
20240103,140900,419162520,5850,5850,5850,5850,1
|
|
20240103,140800,419156670,5840,5840,5840,5840,0
|
|
20240103,140700,419156670,5840,5840,5840,5840,1
|
|
20240103,140600,419150830,5850,5850,5850,5850,0
|
|
20240103,140500,419150830,5850,5840,5850,5840,101
|
|
20240103,140400,418560980,5850,5850,5850,5850,0
|
|
20240103,140300,418560980,5850,5850,5850,5850,200
|
|
20240103,140200,417390980,5850,5850,5850,5850,105
|
|
20240103,140100,416776730,5840,5840,5840,5840,4
|
|
20240103,140000,416753370,5830,5830,5830,5830,35
|
|
20240103,135900,416549320,5810,5810,5810,5810,0
|
|
20240103,135800,416549320,5810,5810,5810,5810,0
|
|
20240103,135700,416549320,5810,5810,5810,5810,0
|
|
20240103,135600,416549320,5810,5810,5810,5810,9
|
|
20240103,135500,416497030,5810,5830,5830,5810,995
|
|
20240103,135400,410709110,5850,5850,5850,5850,0
|
|
20240103,135300,410709110,5850,5830,5850,5830,79
|
|
20240103,135200,410248160,5820,5820,5820,5820,0
|
|
20240103,135100,410248160,5820,5820,5820,5820,0
|
|
20240103,135000,410248160,5820,5820,5820,5820,0
|
|
20240103,134900,410248160,5820,5820,5820,5820,0
|
|
20240103,134800,410248160,5820,5820,5820,5820,0
|
|
20240103,134700,410248160,5820,5820,5850,5820,301
|
|
20240103,134600,408496310,5820,5820,5820,5820,10
|
|
20240103,134500,408438110,5850,5850,5850,5850,5
|
|
20240103,134400,408408860,5850,5850,5850,5850,0
|
|
20240103,134300,408408860,5850,5850,5850,5850,1
|
|
20240103,134200,408403010,5820,5840,5840,5820,774
|
|
20240103,134100,403894460,5850,5850,5850,5850,1
|
|
20240103,134000,403888610,5850,5850,5850,5850,0
|
|
20240103,133900,403888610,5850,5850,5850,5850,70
|
|
20240103,133800,403479110,5850,5850,5850,5850,1
|
|
20240103,133700,403473260,5850,5850,5850,5850,341
|
|
20240103,133600,401478410,5850,5850,5850,5850,0
|
|
20240103,133500,401478410,5850,5850,5850,5850,75
|
|
20240103,133400,401039660,5860,5860,5860,5860,1
|
|
20240103,133300,401033800,5840,5840,5840,5840,1
|
|
20240103,133200,401027960,5870,5870,5870,5870,14
|
|
20240103,133100,400945780,5870,5870,5870,5870,0
|
|
20240103,133000,400945780,5870,5870,5870,5870,0
|
|
20240103,132900,400945780,5870,5870,5870,5870,0
|
|
20240103,132800,400945780,5870,5860,5870,5860,1000
|
|
20240103,132700,395079250,5870,5870,5870,5870,0
|
|
20240103,132600,395079250,5870,5870,5870,5870,0
|
|
20240103,132500,395079250,5870,5870,5870,5870,0
|
|
20240103,132400,395079250,5870,5870,5870,5870,0
|
|
20240103,132300,395079250,5870,5870,5870,5870,0
|
|
20240103,132200,395079250,5870,5870,5870,5870,0
|
|
20240103,132100,395079250,5870,5870,5870,5870,0
|
|
20240103,132000,395079250,5870,5870,5870,5870,0
|
|
20240103,131900,395079250,5870,5870,5870,5870,0
|
|
20240103,131800,395079250,5870,5870,5870,5870,0
|
|
20240103,131700,395079250,5870,5870,5870,5870,0
|
|
20240103,131600,395079250,5870,5870,5870,5870,0
|
|
20240103,131500,395079250,5870,5840,5870,5840,100
|
|
20240103,131400,394494650,5840,5840,5840,5840,30
|
|
20240103,131300,394319450,5840,5810,5840,5810,197
|
|
20240103,131200,393174850,5840,5840,5840,5840,1
|
|
20240103,131100,393169010,5810,5830,5830,5810,4317
|
|
20240103,131000,368023950,5830,5850,5850,5830,2000
|
|
20240103,130900,356333010,5840,5840,5840,5840,0
|
|
20240103,130800,356333010,5840,5840,5840,5840,0
|
|
20240103,130700,356333010,5840,5850,5850,5840,1801
|
|
20240103,130600,345812350,5850,5850,5850,5850,202
|
|
20240103,130500,344630650,5850,5860,5860,5850,1000
|
|
20240103,130400,338780400,5860,5860,5860,5860,95
|
|
20240103,130300,338223700,5860,5860,5860,5860,1
|
|
20240103,130200,338217840,5860,5860,5860,5860,0
|
|
20240103,130100,338217840,5860,5860,5860,5860,0
|
|
20240103,130000,338217840,5860,5860,5860,5860,0
|
|
20240103,125900,338217840,5860,5860,5860,5860,92
|
|
20240103,125800,337678720,5860,5860,5860,5860,0
|
|
20240103,125700,337678720,5860,5860,5860,5860,0
|
|
20240103,125600,337678720,5860,5860,5860,5860,0
|
|
20240103,125500,337678720,5860,5870,5870,5860,1202
|
|
20240103,125400,330633010,5870,5870,5870,5870,1
|
|
20240103,125300,330627140,5870,5870,5870,5870,309
|
|
20240103,125200,328813310,5860,5860,5860,5860,0
|
|
20240103,125100,328813310,5860,5860,5860,5860,0
|
|
20240103,125000,328813310,5860,5860,5860,5860,0
|
|
20240103,124900,328813310,5860,5860,5860,5860,0
|
|
20240103,124800,328813310,5860,5860,5860,5860,75
|
|
20240103,124700,328373810,5860,5860,5860,5860,0
|
|
20240103,124600,328373810,5860,5860,5860,5860,0
|
|
20240103,124500,328373810,5860,5860,5860,5860,137
|
|
20240103,124400,327570990,5860,5860,5860,5860,0
|
|
20240103,124300,327570990,5860,5860,5860,5860,0
|
|
20240103,124200,327570990,5860,5860,5860,5860,0
|
|
20240103,124100,327570990,5860,5860,5860,5860,230
|
|
20240103,124000,326223190,5850,5850,5850,5850,0
|
|
20240103,123900,326223190,5850,5850,5850,5850,454
|
|
20240103,123800,323567290,5850,5850,5850,5850,29
|
|
20240103,123700,323397640,5850,5850,5850,5850,1000
|
|
20240103,123600,317547640,5850,5850,5850,5850,0
|
|
20240103,123500,317547640,5850,5850,5850,5850,0
|
|
20240103,123400,317547640,5850,5850,5850,5850,0
|
|
20240103,123300,317547640,5850,5850,5850,5850,2
|
|
20240103,123200,317535940,5850,5850,5850,5850,0
|
|
20240103,123100,317535940,5850,5850,5850,5850,1
|
|
20240103,123000,317530090,5860,5860,5860,5860,0
|
|
20240103,122900,317530090,5860,5860,5860,5860,0
|
|
20240103,122800,317530090,5860,5860,5860,5860,50
|
|
20240103,122700,317237090,5860,5860,5860,5860,0
|
|
20240103,122600,317237090,5860,5860,5860,5860,0
|
|
20240103,122500,317237090,5860,5860,5860,5860,0
|
|
20240103,122400,317237090,5860,5860,5860,5860,30
|
|
20240103,122300,317061290,5860,5860,5860,5860,0
|
|
20240103,122200,317061290,5860,5860,5860,5860,854
|
|
20240103,122100,312056850,5850,5850,5850,5850,5
|
|
20240103,122000,312027600,5850,5850,5850,5850,170
|
|
20240103,121900,311033100,5880,5880,5880,5880,0
|
|
20240103,121800,311033100,5880,5880,5880,5880,0
|
|
20240103,121700,311033100,5880,5880,5880,5880,0
|
|
20240103,121600,311033100,5880,5880,5880,5880,0
|
|
20240103,121500,311033100,5880,5880,5880,5880,0
|
|
20240103,121400,311033100,5880,5880,5880,5880,100
|
|
20240103,121300,310445100,5880,5880,5880,5880,0
|
|
20240103,121200,310445100,5880,5880,5880,5880,0
|
|
20240103,121100,310445100,5880,5880,5880,5880,74
|
|
20240103,121000,310009980,5880,5880,5880,5880,0
|
|
20240103,120900,310009980,5880,5880,5880,5880,400
|
|
20240103,120800,307657980,5880,5880,5880,5880,0
|
|
20240103,120700,307657980,5880,5880,5880,5880,0
|
|
20240103,120600,307657980,5880,5880,5880,5880,0
|
|
20240103,120500,307657980,5880,5880,5880,5880,0
|
|
20240103,120400,307657980,5880,5880,5880,5880,1
|
|
20240103,120300,307652100,5880,5880,5880,5880,70
|
|
20240103,120200,307240500,5880,5880,5880,5880,1
|
|
20240103,120100,307234620,5850,5860,5860,5850,300
|
|
20240103,120000,305478140,5860,5860,5860,5860,167
|
|
20240103,115900,304499520,5860,5860,5860,5860,0
|
|
20240103,115800,304499520,5860,5860,5860,5860,4
|
|
20240103,115700,304476080,5860,5860,5860,5860,0
|
|
20240103,115600,304476080,5860,5860,5860,5860,1
|
|
20240103,115500,304470220,5880,5860,5880,5860,173
|
|
20240103,115400,303454110,5870,5870,5870,5870,0
|
|
20240103,115300,303454110,5870,5870,5870,5870,10
|
|
20240103,115200,303395410,5870,5870,5870,5870,0
|
|
20240103,115100,303395410,5870,5870,5870,5870,0
|
|
20240103,115000,303395410,5870,5870,5870,5870,1
|
|
20240103,114900,303389540,5860,5860,5860,5860,1
|
|
20240103,114800,303383680,5860,5860,5860,5860,366
|
|
20240103,114700,301238920,5860,5860,5860,5860,257
|
|
20240103,114600,299732900,5870,5870,5870,5870,0
|
|
20240103,114500,299732900,5870,5870,5870,5870,0
|
|
20240103,114400,299732900,5870,5870,5870,5870,182
|
|
20240103,114300,298664560,5870,5870,5870,5870,11
|
|
20240103,114200,298599990,5880,5880,5880,5880,18
|
|
20240103,114100,298494150,5880,5880,5880,5880,200
|
|
20240103,114000,297318150,5880,5880,5880,5880,0
|
|
20240103,113900,297318150,5880,5860,5880,5860,361
|
|
20240103,113800,295195870,5880,5870,5880,5870,25
|
|
20240103,113700,295048890,5880,5880,5880,5880,0
|
|
20240103,113600,295048890,5880,5880,5880,5880,0
|
|
20240103,113500,295048890,5880,5860,5880,5860,159
|
|
20240103,113400,294117130,5880,5880,5880,5880,0
|
|
20240103,113300,294117130,5880,5880,5880,5880,171
|
|
20240103,113200,293111650,5860,5860,5860,5860,1
|
|
20240103,113100,293105790,5880,5880,5880,5880,0
|
|
20240103,113000,293105790,5880,5880,5880,5880,0
|
|
20240103,112900,293105790,5880,5850,5880,5850,213
|
|
20240103,112800,291856090,5850,5870,5870,5850,201
|
|
20240103,112700,290676240,5870,5860,5870,5850,467
|
|
20240103,112600,287938190,5860,5860,5860,5860,0
|
|
20240103,112500,287938190,5860,5860,5860,5860,521
|
|
20240103,112400,284885130,5860,5860,5860,5860,1
|
|
20240103,112300,284879270,5850,5850,5850,5850,0
|
|
20240103,112200,284879270,5850,5850,5850,5850,0
|
|
20240103,112100,284879270,5850,5850,5850,5850,23
|
|
20240103,112000,284744720,5850,5850,5850,5850,50
|
|
20240103,111900,284452220,5860,5860,5860,5860,0
|
|
20240103,111800,284452220,5860,5850,5860,5850,25
|
|
20240103,111700,284305770,5860,5860,5860,5860,0
|
|
20240103,111600,284305770,5860,5860,5860,5860,0
|
|
20240103,111500,284305770,5860,5860,5860,5860,50
|
|
20240103,111400,284012770,5850,5850,5850,5850,50
|
|
20240103,111300,283720270,5850,5860,5860,5850,257
|
|
20240103,111200,282215750,5860,5850,5860,5850,521
|
|
20240103,111100,279166820,5840,5840,5840,5840,0
|
|
20240103,111000,279166820,5840,5840,5840,5840,51
|
|
20240103,110900,278868980,5840,5840,5840,5840,891
|
|
20240103,110800,273665540,5840,5840,5840,5840,106
|
|
20240103,110700,273046500,5840,5840,5840,5840,4
|
|
20240103,110600,273023140,5840,5840,5840,5840,106
|
|
20240103,110500,272404100,5840,5840,5840,5840,76
|
|
20240103,110400,271960260,5830,5850,5850,5830,28
|
|
20240103,110300,271796800,5850,5830,5850,5830,2
|
|
20240103,110200,271785120,5850,5850,5850,5850,0
|
|
20240103,110100,271785120,5850,5850,5850,5850,0
|
|
20240103,110000,271785120,5850,5850,5850,5850,222
|
|
20240103,105900,270486420,5850,5850,5850,5850,208
|
|
20240103,105800,269269620,5840,5840,5840,5840,131
|
|
20240103,105700,268504580,5820,5820,5820,5820,0
|
|
20240103,105600,268504580,5820,5820,5820,5820,0
|
|
20240103,105500,268504580,5820,5820,5820,5820,171
|
|
20240103,105400,267509360,5820,5820,5820,5820,0
|
|
20240103,105300,267509360,5820,5820,5820,5820,1
|
|
20240103,105200,267503540,5820,5820,5820,5820,5
|
|
20240103,105100,267474440,5820,5820,5820,5820,5
|
|
20240103,105000,267445340,5840,5840,5840,5840,428
|
|
20240103,104900,264945820,5840,5850,5850,5840,139
|
|
20240103,104800,264133960,5840,5840,5840,5840,0
|
|
20240103,104700,264133960,5840,5840,5840,5840,1
|
|
20240103,104600,264128120,5840,5850,5850,5840,433
|
|
20240103,104500,261599100,5840,5840,5840,5840,1
|
|
20240103,104400,261593260,5850,5820,5850,5810,635
|
|
20240103,104300,257883820,5840,5840,5840,5840,0
|
|
20240103,104200,257883820,5840,5830,5840,5830,278
|
|
20240103,104100,256260950,5810,5810,5810,5810,0
|
|
20240103,104000,256260950,5810,5810,5810,5810,0
|
|
20240103,103900,256260950,5810,5810,5810,5810,0
|
|
20240103,103800,256260950,5810,5810,5810,5810,0
|
|
20240103,103700,256260950,5810,5810,5810,5810,1
|
|
20240103,103600,256255140,5800,5810,5810,5800,586
|
|
20240103,103500,252856290,5800,5800,5800,5800,357
|
|
20240103,103400,250785690,5830,5830,5830,5830,1
|
|
20240103,103300,250779860,5800,5800,5800,5800,456
|
|
20240103,103200,248135060,5800,5810,5810,5800,1623
|
|
20240103,103100,238707720,5810,5810,5810,5810,174
|
|
20240103,103000,237696780,5830,5830,5830,5830,1
|
|
20240103,102900,237690950,5810,5810,5810,5810,0
|
|
20240103,102800,237690950,5810,5820,5820,5810,172
|
|
20240103,102700,236691620,5810,5810,5810,5810,0
|
|
20240103,102600,236691620,5810,5810,5810,5810,200
|
|
20240103,102500,235529620,5840,5820,5840,5800,951
|
|
20240103,102400,230011470,5840,5840,5840,5840,8
|
|
20240103,102300,229964750,5840,5840,5840,5840,550
|
|
20240103,102200,226752750,5840,5840,5840,5800,442
|
|
20240103,102100,224177730,5840,5840,5840,5840,1
|
|
20240103,102000,224171890,5810,5810,5810,5810,0
|
|
20240103,101900,224171890,5810,5820,5820,5810,100
|
|
20240103,101800,223590290,5840,5840,5840,5840,35
|
|
20240103,101700,223385890,5840,5840,5840,5840,0
|
|
20240103,101600,223385890,5840,5840,5840,5840,0
|
|
20240103,101500,223385890,5840,5840,5840,5840,0
|
|
20240103,101400,223385890,5840,5840,5840,5840,0
|
|
20240103,101300,223385890,5840,5840,5840,5840,0
|
|
20240103,101200,223385890,5840,5800,5840,5800,3
|
|
20240103,101100,223368450,5810,5810,5810,5810,1079
|
|
20240103,101000,217099460,5840,5820,5840,5820,301
|
|
20240103,100900,215347620,5840,5820,5840,5820,301
|
|
20240103,100800,213595780,5840,5820,5840,5820,222
|
|
20240103,100700,212303720,5830,5830,5830,5830,0
|
|
20240103,100600,212303720,5830,5830,5830,5830,12
|
|
20240103,100500,212233760,5850,5830,5850,5820,2121
|
|
20240103,100400,199881210,5830,5830,5830,5830,1489
|
|
20240103,100300,191200340,5840,5840,5840,5840,1
|
|
20240103,100200,191194500,5830,5830,5830,5830,262
|
|
20240103,100100,189667040,5830,5830,5830,5830,744
|
|
20240103,100000,185329520,5850,5830,5850,5830,42
|
|
20240103,095900,185084560,5850,5850,5850,5830,682
|
|
20240103,095800,181108460,5840,5840,5840,5840,14
|
|
20240103,095700,181026700,5850,5840,5850,5830,340
|
|
20240103,095600,179044470,5830,5830,5830,5830,0
|
|
20240103,095500,179044470,5830,5830,5830,5830,99
|
|
20240103,095400,178467300,5840,5840,5840,5840,9
|
|
20240103,095300,178414740,5850,5830,5850,5830,501
|
|
20240103,095200,175493890,5830,5840,5840,5830,2446
|
|
20240103,095100,161228690,5840,5840,5840,5840,1
|
|
20240103,095000,161222850,5840,5840,5840,5840,52
|
|
20240103,094900,160919170,5850,5830,5850,5830,71
|
|
20240103,094800,160504020,5850,5830,5850,5830,114
|
|
20240103,094700,159839380,5830,5840,5850,5830,192
|
|
20240103,094600,158719990,5850,5850,5850,5850,1
|
|
20240103,094500,158714140,5840,5850,5850,5830,585
|
|
20240103,094400,155297040,5850,5840,5850,5840,104
|
|
20240103,094300,154689670,5840,5840,5840,5840,1
|
|
20240103,094200,154683830,5830,5850,5850,5830,14
|
|
20240103,094100,154602070,5830,5830,5830,5830,1
|
|
20240103,094000,154596240,5830,5830,5830,5830,971
|
|
20240103,093900,148935310,5860,5860,5860,5860,1
|
|
20240103,093800,148929450,5860,5860,5860,5860,0
|
|
20240103,093700,148929450,5860,5840,5860,5840,126
|
|
20240103,093600,148192460,5850,5850,5850,5850,0
|
|
20240103,093500,148192460,5850,5850,5850,5850,1
|
|
20240103,093400,148186610,5850,5830,5850,5820,701
|
|
20240103,093300,144098990,5850,5850,5850,5850,1
|
|
20240103,093200,144093140,5850,5850,5850,5820,152
|
|
20240103,093100,143208440,5820,5830,5850,5820,673
|
|
20240103,093000,139288590,5830,5840,5840,5830,447
|
|
20240103,092900,136681310,5850,5850,5850,5850,0
|
|
20240103,092800,136681310,5850,5850,5850,5850,50
|
|
20240103,092700,136388810,5850,5850,5850,5850,11
|
|
20240103,092600,136324460,5840,5840,5840,5840,816
|
|
20240103,092500,131559020,5840,5840,5840,5840,0
|
|
20240103,092400,131559020,5840,5840,5840,5840,0
|
|
20240103,092300,131559020,5840,5830,5840,5810,1416
|
|
20240103,092200,123296700,5830,5830,5830,5830,13
|
|
20240103,092100,123220910,5830,5830,5830,5800,216
|
|
20240103,092000,121968020,5800,5830,5830,5800,2123
|
|
20240103,091900,109639730,5840,5840,5840,5840,0
|
|
20240103,091800,109639730,5840,5850,5860,5830,1130
|
|
20240103,091700,103042350,5860,5860,5860,5860,2
|
|
20240103,091600,103030630,5860,5850,5870,5840,79
|
|
20240103,091500,102567380,5860,5870,5870,5830,51
|
|
20240103,091400,102269620,5880,5880,5880,5830,2127
|
|
20240103,091300,89849440,5890,5890,5900,5880,1176
|
|
20240103,091200,82933630,5880,5870,5880,5870,1001
|
|
20240103,091100,77049120,5870,5890,5900,5870,429
|
|
20240103,091000,74530810,5870,5870,5910,5830,2451
|
|
20240103,090900,60171040,5870,5870,5870,5830,1355
|
|
20240103,090800,52237250,5850,5910,5910,5850,1263
|
|
20240103,090700,44822510,5910,5880,5910,5880,517
|
|
20240103,090600,41780040,5910,5910,5910,5860,709
|
|
20240103,090500,37621530,5910,5910,5910,5910,5
|
|
20240103,090400,37591980,5910,5880,5910,5880,554
|
|
20240103,090300,34334350,5880,5860,5880,5850,765
|
|
20240103,090200,29854970,5860,5920,5920,5860,618
|
|
20240103,090100,26232250,5920,5890,5930,5880,575
|
|
20240103,090000,22844890,5930,5910,5930,5890,3781
|