626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,192200,2202807170,5970,5970,5970,5970,0
|
|
20240104,192100,2202807170,5970,5970,5970,5970,0
|
|
20240104,192000,2202807170,5970,5970,5970,5970,0
|
|
20240104,191900,2202807170,5970,5970,5970,5970,0
|
|
20240104,191800,2202807170,5970,5970,5970,5970,0
|
|
20240104,191700,2202807170,5970,5970,5970,5970,0
|
|
20240104,191600,2202807170,5970,5970,5970,5970,0
|
|
20240104,191500,2202807170,5970,5970,5970,5970,0
|
|
20240104,191400,2202807170,5970,5970,5970,5970,0
|
|
20240104,191300,2202807170,5970,5970,5970,5970,0
|
|
20240104,191200,2202807170,5970,5970,5970,5970,0
|
|
20240104,191100,2202807170,5970,5970,5970,5970,0
|
|
20240104,191000,2202807170,5970,5970,5970,5970,0
|
|
20240104,190900,2202807170,5970,5970,5970,5970,0
|
|
20240104,190800,2202807170,5970,5970,5970,5970,0
|
|
20240104,190700,2202807170,5970,5970,5970,5970,0
|
|
20240104,190600,2202807170,5970,5970,5970,5970,0
|
|
20240104,190500,2202807170,5970,5970,5970,5970,0
|
|
20240104,190400,2202807170,5970,5970,5970,5970,0
|
|
20240104,190300,2202807170,5970,5970,5970,5970,0
|
|
20240104,190200,2202807170,5970,5970,5970,5970,0
|
|
20240104,190100,2202807170,5970,5970,5970,5970,0
|
|
20240104,190000,2202807170,5970,5970,5970,5970,0
|
|
20240104,185900,2202807170,5970,5970,5970,5970,0
|
|
20240104,185800,2202807170,5970,5970,5970,5970,0
|
|
20240104,185700,2202807170,5970,5970,5970,5970,0
|
|
20240104,185600,2202807170,5970,5970,5970,5970,0
|
|
20240104,185500,2202807170,5970,5970,5970,5970,0
|
|
20240104,185400,2202807170,5970,5970,5970,5970,0
|
|
20240104,185300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,185200,2202807170,5970,5970,5970,5970,0
|
|
20240104,185100,2202807170,5970,5970,5970,5970,0
|
|
20240104,185000,2202807170,5970,5970,5970,5970,0
|
|
20240104,184900,2202807170,5970,5970,5970,5970,0
|
|
20240104,184800,2202807170,5970,5970,5970,5970,0
|
|
20240104,184700,2202807170,5970,5970,5970,5970,0
|
|
20240104,184600,2202807170,5970,5970,5970,5970,0
|
|
20240104,184500,2202807170,5970,5970,5970,5970,0
|
|
20240104,184400,2202807170,5970,5970,5970,5970,0
|
|
20240104,184300,2202807170,5970,5970,5970,5970,0
|
|
20240104,184200,2202807170,5970,5970,5970,5970,0
|
|
20240104,184100,2202807170,5970,5970,5970,5970,0
|
|
20240104,184000,2202807170,5970,5970,5970,5970,0
|
|
20240104,183900,2202807170,5970,5970,5970,5970,0
|
|
20240104,183800,2202807170,5970,5970,5970,5970,0
|
|
20240104,183700,2202807170,5970,5970,5970,5970,0
|
|
20240104,183600,2202807170,5970,5970,5970,5970,0
|
|
20240104,183500,2202807170,5970,5970,5970,5970,0
|
|
20240104,183400,2202807170,5970,5970,5970,5970,0
|
|
20240104,183300,2202807170,5970,5970,5970,5970,0
|
|
20240104,183200,2202807170,5970,5970,5970,5970,0
|
|
20240104,183100,2202807170,5970,5970,5970,5970,0
|
|
20240104,183000,2202807170,5970,5970,5970,5970,0
|
|
20240104,182900,2202807170,5970,5970,5970,5970,0
|
|
20240104,182800,2202807170,5970,5970,5970,5970,0
|
|
20240104,182700,2202807170,5970,5970,5970,5970,0
|
|
20240104,182600,2202807170,5970,5970,5970,5970,0
|
|
20240104,182500,2202807170,5970,5970,5970,5970,0
|
|
20240104,182400,2202807170,5970,5970,5970,5970,0
|
|
20240104,182300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,182200,2202807170,5970,5970,5970,5970,0
|
|
20240104,182100,2202807170,5970,5970,5970,5970,0
|
|
20240104,182000,2202807170,5970,5970,5970,5970,0
|
|
20240104,181900,2202807170,5970,5970,5970,5970,0
|
|
20240104,181800,2202807170,5970,5970,5970,5970,0
|
|
20240104,181700,2202807170,5970,5970,5970,5970,0
|
|
20240104,181600,2202807170,5970,5970,5970,5970,0
|
|
20240104,181500,2202807170,5970,5970,5970,5970,0
|
|
20240104,181400,2202807170,5970,5970,5970,5970,0
|
|
20240104,181300,2202807170,5970,5970,5970,5970,0
|
|
20240104,181200,2202807170,5970,5970,5970,5970,0
|
|
20240104,181100,2202807170,5970,5970,5970,5970,0
|
|
20240104,181000,2202807170,5970,5970,5970,5970,0
|
|
20240104,180900,2202807170,5970,5970,5970,5970,0
|
|
20240104,180800,2202807170,5970,5970,5970,5970,0
|
|
20240104,180700,2202807170,5970,5970,5970,5970,0
|
|
20240104,180600,2202807170,5970,5970,5970,5970,0
|
|
20240104,180500,2202807170,5970,5970,5970,5970,0
|
|
20240104,180400,2202807170,5970,5970,5970,5970,0
|
|
20240104,180300,2202807170,5970,5970,5970,5970,0
|
|
20240104,180200,2202807170,5970,5970,5970,5970,0
|
|
20240104,180100,2202807170,5970,5970,5970,5970,0
|
|
20240104,180000,2202807170,5970,5970,5970,5970,0
|
|
20240104,175900,2202807170,5970,5970,5970,5970,0
|
|
20240104,175800,2202807170,5970,5970,5970,5970,0
|
|
20240104,175700,2202807170,5970,5970,5970,5970,0
|
|
20240104,175600,2202807170,5970,5970,5970,5970,0
|
|
20240104,175500,2202807170,5970,5970,5970,5970,0
|
|
20240104,175400,2202807170,5970,5970,5970,5970,0
|
|
20240104,175300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,175200,2202807170,5970,5970,5970,5970,0
|
|
20240104,175100,2202807170,5970,5970,5970,5970,0
|
|
20240104,175000,2202807170,5970,5970,5970,5970,0
|
|
20240104,174900,2202807170,5970,5970,5970,5970,0
|
|
20240104,174800,2202807170,5970,5970,5970,5970,0
|
|
20240104,174700,2202807170,5970,5970,5970,5970,0
|
|
20240104,174600,2202807170,5970,5970,5970,5970,0
|
|
20240104,174500,2202807170,5970,5970,5970,5970,0
|
|
20240104,174400,2202807170,5970,5970,5970,5970,0
|
|
20240104,174300,2202807170,5970,5970,5970,5970,0
|
|
20240104,174200,2202807170,5970,5970,5970,5970,0
|
|
20240104,174100,2202807170,5970,5970,5970,5970,0
|
|
20240104,174000,2202807170,5970,5970,5970,5970,0
|
|
20240104,173900,2202807170,5970,5970,5970,5970,0
|
|
20240104,173800,2202807170,5970,5970,5970,5970,0
|
|
20240104,173700,2202807170,5970,5970,5970,5970,0
|
|
20240104,173600,2202807170,5970,5970,5970,5970,0
|
|
20240104,173500,2202807170,5970,5970,5970,5970,0
|
|
20240104,173400,2202807170,5970,5970,5970,5970,0
|
|
20240104,173300,2202807170,5970,5970,5970,5970,0
|
|
20240104,173200,2202807170,5970,5970,5970,5970,0
|
|
20240104,173100,2202807170,5970,5970,5970,5970,0
|
|
20240104,173000,2202807170,5970,5970,5970,5970,0
|
|
20240104,172900,2202807170,5970,5970,5970,5970,0
|
|
20240104,172800,2202807170,5970,5970,5970,5970,0
|
|
20240104,172700,2202807170,5970,5970,5970,5970,0
|
|
20240104,172600,2202807170,5970,5970,5970,5970,0
|
|
20240104,172500,2202807170,5970,5970,5970,5970,0
|
|
20240104,172400,2202807170,5970,5970,5970,5970,0
|
|
20240104,172300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,172200,2202807170,5970,5970,5970,5970,0
|
|
20240104,172100,2202807170,5970,5970,5970,5970,0
|
|
20240104,172000,2202807170,5970,5970,5970,5970,0
|
|
20240104,171900,2202807170,5970,5970,5970,5970,0
|
|
20240104,171800,2202807170,5970,5970,5970,5970,0
|
|
20240104,171700,2202807170,5970,5970,5970,5970,0
|
|
20240104,171600,2202807170,5970,5970,5970,5970,0
|
|
20240104,171500,2202807170,5970,5970,5970,5970,0
|
|
20240104,171400,2202807170,5970,5970,5970,5970,0
|
|
20240104,171300,2202807170,5970,5970,5970,5970,0
|
|
20240104,171200,2202807170,5970,5970,5970,5970,0
|
|
20240104,171100,2202807170,5970,5970,5970,5970,0
|
|
20240104,171000,2202807170,5970,5970,5970,5970,0
|
|
20240104,170900,2202807170,5970,5970,5970,5970,0
|
|
20240104,170800,2202807170,5970,5970,5970,5970,0
|
|
20240104,170700,2202807170,5970,5970,5970,5970,0
|
|
20240104,170600,2202807170,5970,5970,5970,5970,0
|
|
20240104,170500,2202807170,5970,5970,5970,5970,0
|
|
20240104,170400,2202807170,5970,5970,5970,5970,0
|
|
20240104,170300,2202807170,5970,5970,5970,5970,0
|
|
20240104,170200,2202807170,5970,5970,5970,5970,0
|
|
20240104,170100,2202807170,5970,5970,5970,5970,0
|
|
20240104,170000,2202807170,5970,5970,5970,5970,0
|
|
20240104,165900,2202807170,5970,5970,5970,5970,0
|
|
20240104,165800,2202807170,5970,5970,5970,5970,0
|
|
20240104,165700,2202807170,5970,5970,5970,5970,0
|
|
20240104,165600,2202807170,5970,5970,5970,5970,0
|
|
20240104,165500,2202807170,5970,5970,5970,5970,0
|
|
20240104,165400,2202807170,5970,5970,5970,5970,0
|
|
20240104,165300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,165200,2202807170,5970,5970,5970,5970,0
|
|
20240104,165100,2202807170,5970,5970,5970,5970,0
|
|
20240104,165000,2202807170,5970,5970,5970,5970,0
|
|
20240104,164900,2202807170,5970,5970,5970,5970,0
|
|
20240104,164800,2202807170,5970,5970,5970,5970,0
|
|
20240104,164700,2202807170,5970,5970,5970,5970,0
|
|
20240104,164600,2202807170,5970,5970,5970,5970,0
|
|
20240104,164500,2202807170,5970,5970,5970,5970,0
|
|
20240104,164400,2202807170,5970,5970,5970,5970,0
|
|
20240104,164300,2202807170,5970,5970,5970,5970,0
|
|
20240104,164200,2202807170,5970,5970,5970,5970,0
|
|
20240104,164100,2202807170,5970,5970,5970,5970,0
|
|
20240104,164000,2202807170,5970,5970,5970,5970,0
|
|
20240104,163900,2202807170,5970,5970,5970,5970,0
|
|
20240104,163800,2202807170,5970,5970,5970,5970,0
|
|
20240104,163700,2202807170,5970,5970,5970,5970,0
|
|
20240104,163600,2202807170,5970,5970,5970,5970,0
|
|
20240104,163500,2202807170,5970,5970,5970,5970,0
|
|
20240104,163400,2202807170,5970,5970,5970,5970,0
|
|
20240104,163300,2202807170,5970,5970,5970,5970,0
|
|
20240104,163200,2202807170,5970,5970,5970,5970,0
|
|
20240104,163100,2202807170,5970,5970,5970,5970,0
|
|
20240104,163000,2202807170,5970,5970,5970,5970,0
|
|
20240104,162900,2202807170,5970,5970,5970,5970,0
|
|
20240104,162800,2202807170,5970,5970,5970,5970,0
|
|
20240104,162700,2202807170,5970,5970,5970,5970,0
|
|
20240104,162600,2202807170,5970,5970,5970,5970,0
|
|
20240104,162500,2202807170,5970,5970,5970,5970,0
|
|
20240104,162400,2202807170,5970,5970,5970,5970,0
|
|
20240104,162300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,162200,2202807170,5970,5970,5970,5970,0
|
|
20240104,162100,2202807170,5970,5970,5970,5970,0
|
|
20240104,162000,2202807170,5970,5970,5970,5970,0
|
|
20240104,161900,2202807170,5970,5970,5970,5970,0
|
|
20240104,161800,2202807170,5970,5970,5970,5970,0
|
|
20240104,161700,2202807170,5970,5970,5970,5970,0
|
|
20240104,161600,2202807170,5970,5970,5970,5970,0
|
|
20240104,161500,2202807170,5970,5970,5970,5970,0
|
|
20240104,161400,2202807170,5970,5970,5970,5970,0
|
|
20240104,161300,2202807170,5970,5970,5970,5970,0
|
|
20240104,161200,2202807170,5970,5970,5970,5970,0
|
|
20240104,161100,2202807170,5970,5970,5970,5970,0
|
|
20240104,161000,2202807170,5970,5970,5970,5970,0
|
|
20240104,160900,2202807170,5970,5970,5970,5970,0
|
|
20240104,160800,2202807170,5970,5970,5970,5970,0
|
|
20240104,160700,2202807170,5970,5970,5970,5970,0
|
|
20240104,160600,2202807170,5970,5970,5970,5970,0
|
|
20240104,160500,2202807170,5970,5970,5970,5970,0
|
|
20240104,160400,2202807170,5970,5970,5970,5970,0
|
|
20240104,160300,2202807170,5970,5970,5970,5970,0
|
|
20240104,160200,2202807170,5970,5970,5970,5970,0
|
|
20240104,160100,2202807170,5970,5970,5970,5970,0
|
|
20240104,160000,2202807170,5970,5970,5970,5970,0
|
|
20240104,155900,2202807170,5970,5970,5970,5970,0
|
|
20240104,155800,2202807170,5970,5970,5970,5970,0
|
|
20240104,155700,2202807170,5970,5970,5970,5970,0
|
|
20240104,155600,2202807170,5970,5970,5970,5970,0
|
|
20240104,155500,2202807170,5970,5970,5970,5970,0
|
|
20240104,155400,2202807170,5970,5970,5970,5970,0
|
|
20240104,155300,2202807170,5970,5970,5970,5970,5038
|
|
20240104,155200,2202807170,5970,5970,5970,5970,0
|
|
20240104,155100,2202807170,5970,5970,5970,5970,0
|
|
20240104,155000,2202807170,5970,5970,5970,5970,0
|
|
20240104,154900,2202807170,5970,5970,5970,5970,0
|
|
20240104,154800,2202807170,5970,5970,5970,5970,0
|
|
20240104,154700,2202807170,5970,5970,5970,5970,0
|
|
20240104,154600,2202807170,5970,5970,5970,5970,0
|
|
20240104,154500,2202807170,5970,5970,5970,5970,0
|
|
20240104,154400,2202807170,5970,5970,5970,5970,0
|
|
20240104,154300,2202807170,5970,5970,5970,5970,0
|
|
20240104,154200,2202807170,5970,5970,5970,5970,0
|
|
20240104,154100,2202807170,5970,5970,5970,5970,0
|
|
20240104,154000,2202807170,5970,5970,5970,5970,0
|
|
20240104,153900,2202807170,5970,5970,5970,5970,0
|
|
20240104,153800,2202807170,5970,5970,5970,5970,0
|
|
20240104,153700,2202807170,5970,5970,5970,5970,0
|
|
20240104,153600,2202807170,5970,5970,5970,5970,0
|
|
20240104,153500,2202807170,5970,5970,5970,5970,0
|
|
20240104,153400,2202807170,5970,5970,5970,5970,0
|
|
20240104,153300,2202807170,5970,5970,5970,5970,0
|
|
20240104,153200,2202807170,5970,5970,5970,5970,0
|
|
20240104,153100,2202807170,5970,5970,5970,5970,0
|
|
20240104,153000,2202807170,5970,5970,5970,5970,5038
|
|
20240104,152900,2172730310,5950,5950,5950,5950,0
|
|
20240104,152800,2172730310,5950,5950,5950,5950,0
|
|
20240104,152700,2172730310,5950,5950,5950,5950,0
|
|
20240104,152600,2172730310,5950,5950,5950,5950,0
|
|
20240104,152500,2172730310,5950,5950,5950,5950,0
|
|
20240104,152400,2172730310,5950,5950,5950,5950,0
|
|
20240104,152300,2172730310,5950,5950,5950,5950,0
|
|
20240104,152200,2172730310,5950,5950,5950,5950,0
|
|
20240104,152100,2172730310,5950,5950,5950,5950,0
|
|
20240104,152000,2172730310,5950,5950,5950,5950,0
|
|
20240104,151900,2172730310,5950,5930,5960,5910,2599
|
|
20240104,151800,2157332160,5920,5910,5930,5910,72
|
|
20240104,151700,2156905960,5910,5940,5940,5910,1232
|
|
20240104,151600,2149607590,5930,5930,5940,5930,70
|
|
20240104,151500,2149192480,5940,5930,5950,5930,510
|
|
20240104,151400,2146158800,5930,5930,5930,5930,80
|
|
20240104,151300,2145684400,5930,5930,5960,5930,28
|
|
20240104,151200,2145518330,5930,5940,5950,5930,753
|
|
20240104,151100,2141045770,5940,5950,5950,5940,184
|
|
20240104,151000,2139952710,5960,5960,5960,5960,100
|
|
20240104,150900,2139356710,5960,5960,5960,5960,0
|
|
20240104,150800,2139356710,5960,5960,5960,5960,141
|
|
20240104,150700,2138516350,5960,5950,5960,5930,342
|
|
20240104,150600,2136484810,5970,5950,5970,5940,1538
|
|
20240104,150500,2127330240,5940,5940,5940,5940,12
|
|
20240104,150400,2127258960,5940,5940,5940,5940,11
|
|
20240104,150300,2127193620,5930,5930,5930,5920,183
|
|
20240104,150200,2126108830,5920,5920,5920,5920,0
|
|
20240104,150100,2126108830,5920,5930,5930,5920,260
|
|
20240104,150000,2124568560,5930,5930,5930,5930,100
|
|
20240104,145900,2123975560,5940,5940,5940,5940,0
|
|
20240104,145800,2123975560,5940,5960,5960,5940,77
|
|
20240104,145700,2123517810,5900,5950,5950,5900,1986
|
|
20240104,145600,2111762510,5960,5950,5960,5950,11
|
|
20240104,145500,2111697000,5950,5950,5950,5950,522
|
|
20240104,145400,2108591100,5950,5940,5950,5940,352
|
|
20240104,145300,2106499210,5940,5940,5940,5940,0
|
|
20240104,145200,2106499210,5940,5940,5940,5940,1
|
|
20240104,145100,2106493270,5940,5940,5940,5940,210
|
|
20240104,145000,2105245870,5920,5930,5930,5920,246
|
|
20240104,144900,2103787190,5920,5920,5920,5920,3
|
|
20240104,144800,2103769430,5920,5920,5920,5920,155
|
|
20240104,144700,2102851830,5920,5930,5930,5910,866
|
|
20240104,144600,2097729570,5920,5930,5930,5920,506
|
|
20240104,144500,2094733350,5920,5940,5940,5920,716
|
|
20240104,144400,2090487480,5930,5940,5940,5930,121
|
|
20240104,144300,2089769740,5940,5940,5940,5940,1
|
|
20240104,144200,2089763800,5940,5940,5940,5940,170
|
|
20240104,144100,2088754000,5940,5940,5940,5940,148
|
|
20240104,144000,2087874880,5940,5940,5940,5940,20
|
|
20240104,143900,2087756080,5940,5940,5940,5940,3
|
|
20240104,143800,2087738260,5940,5930,5940,5930,53
|
|
20240104,143700,2087423500,5930,5930,5930,5930,0
|
|
20240104,143600,2087423500,5930,5930,5930,5930,1117
|
|
20240104,143500,2080799690,5930,5930,5930,5930,0
|
|
20240104,143400,2080799690,5930,5940,5940,5930,251
|
|
20240104,143300,2079310620,5930,5940,5950,5930,574
|
|
20240104,143200,2075898470,5940,5940,5940,5940,122
|
|
20240104,143100,2075173790,5940,5940,5940,5940,100
|
|
20240104,143000,2074579790,5940,5940,5940,5940,356
|
|
20240104,142900,2072465150,5940,5930,5940,5930,372
|
|
20240104,142800,2070258470,5940,5930,5940,5930,246
|
|
20240104,142700,2068798690,5930,5930,5930,5930,444
|
|
20240104,142600,2066165770,5930,5920,5930,5920,122
|
|
20240104,142500,2065443330,5920,5920,5920,5920,15
|
|
20240104,142400,2065354530,5930,5920,5930,5920,402
|
|
20240104,142300,2062970690,5920,5920,5920,5920,21
|
|
20240104,142200,2062846370,5920,5920,5920,5920,53
|
|
20240104,142100,2062532610,5930,5920,5930,5920,221
|
|
20240104,142000,2061224280,5920,5920,5920,5920,379
|
|
20240104,141900,2058980600,5920,5920,5920,5920,3
|
|
20240104,141800,2058962840,5920,5920,5920,5920,4
|
|
20240104,141700,2058939160,5930,5920,5930,5920,12
|
|
20240104,141600,2058868110,5920,5910,5920,5910,114
|
|
20240104,141500,2058194230,5910,5910,5910,5910,201
|
|
20240104,141400,2057006320,5920,5930,5930,5920,73
|
|
20240104,141300,2056574150,5920,5920,5920,5920,0
|
|
20240104,141200,2056574150,5920,5920,5920,5920,28
|
|
20240104,141100,2056408390,5920,5920,5920,5920,85
|
|
20240104,141000,2055905190,5910,5910,5910,5910,598
|
|
20240104,140900,2052371010,5910,5910,5910,5910,298
|
|
20240104,140800,2050609830,5910,5910,5910,5910,61
|
|
20240104,140700,2050249320,5910,5910,5910,5910,30
|
|
20240104,140600,2050072020,5910,5920,5920,5910,63
|
|
20240104,140500,2049699530,5920,5910,5920,5910,45
|
|
20240104,140400,2049433570,5900,5900,5900,5900,0
|
|
20240104,140300,2049433570,5900,5900,5900,5900,400
|
|
20240104,140200,2047073570,5900,5900,5900,5900,0
|
|
20240104,140100,2047073570,5900,5910,5910,5900,400
|
|
20240104,140000,2044710570,5930,5930,5930,5930,180
|
|
20240104,135900,2043643170,5930,5900,5930,5900,1132
|
|
20240104,135800,2036963770,5900,5910,5910,5900,1406
|
|
20240104,135700,2028668240,5900,5910,5910,5900,1288
|
|
20240104,135600,2021064200,5930,5930,5930,5930,1
|
|
20240104,135500,2021058270,5910,5910,5910,5910,7
|
|
20240104,135400,2021016900,5900,5900,5900,5900,0
|
|
20240104,135300,2021016900,5900,5900,5900,5900,0
|
|
20240104,135200,2021016900,5900,5910,5910,5900,643
|
|
20240104,135100,2017222220,5910,5910,5920,5900,1959
|
|
20240104,135000,2005648350,5910,5910,5910,5910,10
|
|
20240104,134900,2005589250,5920,5920,5920,5920,242
|
|
20240104,134800,2004156610,5920,5920,5920,5920,0
|
|
20240104,134700,2004156610,5920,5920,5920,5920,0
|
|
20240104,134600,2004156610,5920,5920,5920,5920,340
|
|
20240104,134500,2002143810,5920,5920,5920,5920,0
|
|
20240104,134400,2002143810,5920,5920,5920,5920,0
|
|
20240104,134300,2002143810,5920,5940,5940,5920,2
|
|
20240104,134200,2002131950,5920,5920,5920,5920,0
|
|
20240104,134100,2002131950,5920,5920,5920,5920,3
|
|
20240104,134000,2002114190,5940,5940,5940,5940,2
|
|
20240104,133900,2002102310,5910,5910,5910,5910,0
|
|
20240104,133800,2002102310,5910,5910,5910,5910,127
|
|
20240104,133700,2001351740,5910,5910,5910,5910,320
|
|
20240104,133600,1999460540,5910,5910,5910,5910,120
|
|
20240104,133500,1998751340,5940,5940,5940,5940,0
|
|
20240104,133400,1998751340,5940,5940,5940,5940,3
|
|
20240104,133300,1998733520,5910,5910,5910,5910,0
|
|
20240104,133200,1998733520,5910,5910,5910,5910,975
|
|
20240104,133100,1992971270,5910,5920,5920,5910,552
|
|
20240104,133000,1989708940,5920,5920,5920,5920,420
|
|
20240104,132900,1987222540,5930,5940,5940,5930,102
|
|
20240104,132800,1986616680,5940,5940,5940,5940,170
|
|
20240104,132700,1985606880,5950,5950,5950,5950,0
|
|
20240104,132600,1985606880,5950,5910,5950,5910,809
|
|
20240104,132500,1980816220,5940,5940,5940,5940,11
|
|
20240104,132400,1980750880,5940,5930,5940,5930,972
|
|
20240104,132300,1974986410,5910,5910,5910,5910,146
|
|
20240104,132200,1974123550,5910,5910,5910,5910,270
|
|
20240104,132100,1972527850,5910,5920,5920,5910,300
|
|
20240104,132000,1970753370,5920,5920,5920,5920,31
|
|
20240104,131900,1970569850,5920,5920,5920,5920,220
|
|
20240104,131800,1969267450,5920,5920,5920,5920,216
|
|
20240104,131700,1967988730,5910,5910,5910,5910,95
|
|
20240104,131600,1967427280,5910,5900,5910,5890,1254
|
|
20240104,131500,1960031950,5900,5920,5920,5890,9903
|
|
20240104,131400,1901577270,5930,5930,5930,5930,468
|
|
20240104,131300,1898802030,5930,5930,5930,5930,0
|
|
20240104,131200,1898802030,5930,5930,5930,5930,0
|
|
20240104,131100,1898802030,5930,5940,5940,5930,1020
|
|
20240104,131000,1892752860,5940,5940,5940,5940,197
|
|
20240104,130900,1891582680,5950,5950,5950,5950,0
|
|
20240104,130800,1891582680,5950,5950,5950,5950,342
|
|
20240104,130700,1889547780,5960,5960,5960,5960,103
|
|
20240104,130600,1888933900,5960,5960,5960,5960,617
|
|
20240104,130500,1885256580,5970,5970,5970,5970,2
|
|
20240104,130400,1885244640,5960,5950,5960,5950,780
|
|
20240104,130300,1880597070,5960,5960,5960,5960,0
|
|
20240104,130200,1880597070,5960,5960,5960,5960,0
|
|
20240104,130100,1880597070,5960,5960,5960,5960,50
|
|
20240104,130000,1880299070,5950,5950,5950,5950,0
|
|
20240104,125900,1880299070,5950,5950,5950,5950,0
|
|
20240104,125800,1880299070,5950,5950,5950,5950,201
|
|
20240104,125700,1879103120,5950,5950,5950,5950,51
|
|
20240104,125600,1878799670,5950,5950,5950,5950,1
|
|
20240104,125500,1878793720,5950,5960,5960,5950,255
|
|
20240104,125400,1877275730,5970,5970,5970,5970,16
|
|
20240104,125300,1877180210,5970,5970,5970,5970,146
|
|
20240104,125200,1876308590,5990,5990,5990,5980,150
|
|
20240104,125100,1875410490,6000,5990,6000,5990,477
|
|
20240104,125000,1872551560,5980,5980,5980,5980,268
|
|
20240104,124900,1870948920,5980,5980,5980,5980,5
|
|
20240104,124800,1870919020,5980,5970,5980,5970,9
|
|
20240104,124700,1870865250,5970,5950,5970,5950,212
|
|
20240104,124600,1869600370,5950,5940,5950,5940,323
|
|
20240104,124500,1867680530,5940,5930,5940,5920,918
|
|
20240104,124400,1862244490,5950,5940,5950,5940,222
|
|
20240104,124300,1860924510,5920,5930,5930,5920,5364
|
|
20240104,124200,1829168130,5930,5940,5940,5930,2321
|
|
20240104,124100,1815390060,5970,5970,5970,5970,0
|
|
20240104,124000,1815390060,5970,5970,5970,5970,1
|
|
20240104,123900,1815384090,5940,5960,5960,5940,2912
|
|
20240104,123800,1798080350,5960,5960,5960,5960,0
|
|
20240104,123700,1798080350,5960,5960,5960,5960,55
|
|
20240104,123600,1797752550,5960,5960,5960,5940,1401
|
|
20240104,123500,1789410590,5940,5940,5940,5940,4
|
|
20240104,123400,1789386830,5960,5960,5960,5960,100
|
|
20240104,123300,1788790830,5960,5960,5960,5960,301
|
|
20240104,123200,1786996870,5940,5930,5940,5930,11
|
|
20240104,123100,1786931630,5930,5930,5930,5930,1576
|
|
20240104,123000,1777585950,5930,5940,5940,5930,566
|
|
20240104,122900,1774227550,5940,5940,5940,5940,580
|
|
20240104,122800,1770782350,5940,5940,5940,5940,1572
|
|
20240104,122700,1761444670,5950,5950,5950,5950,0
|
|
20240104,122600,1761444670,5950,5950,5950,5950,300
|
|
20240104,122500,1759659670,5950,5950,5950,5950,105
|
|
20240104,122400,1759034920,5950,5950,5950,5950,0
|
|
20240104,122300,1759034920,5950,5960,5960,5950,106
|
|
20240104,122200,1758404160,5950,5950,5950,5950,327
|
|
20240104,122100,1756458510,5960,5960,5960,5960,0
|
|
20240104,122000,1756458510,5960,5960,5960,5960,142
|
|
20240104,121900,1755612190,5960,5960,5960,5960,144
|
|
20240104,121800,1754753950,5960,5960,5960,5960,101
|
|
20240104,121700,1754151990,5960,5960,5960,5960,751
|
|
20240104,121600,1749676030,5950,5960,5960,5950,300
|
|
20240104,121500,1747890030,5950,5950,5950,5950,230
|
|
20240104,121400,1746521530,5950,5950,5950,5950,0
|
|
20240104,121300,1746521530,5950,5950,5950,5950,58
|
|
20240104,121200,1746176430,5960,5970,5970,5960,110
|
|
20240104,121100,1745520820,5960,5960,5960,5960,128
|
|
20240104,121000,1744757940,5960,5950,5960,5950,140
|
|
20240104,120900,1743924740,5950,5950,5950,5950,52
|
|
20240104,120800,1743615340,5950,5950,5950,5950,1
|
|
20240104,120700,1743609390,5950,5950,5950,5950,213
|
|
20240104,120600,1742342040,5940,5940,5940,5940,0
|
|
20240104,120500,1742342040,5940,5940,5940,5940,1
|
|
20240104,120400,1742336100,5970,5970,5970,5970,5
|
|
20240104,120300,1742306250,5940,5950,5970,5940,1358
|
|
20240104,120200,1734236000,5950,5950,5950,5950,242
|
|
20240104,120100,1732796100,5950,5960,5960,5950,619
|
|
20240104,120000,1729108530,5980,5980,5980,5980,137
|
|
20240104,115900,1728289270,5970,5970,5980,5970,130
|
|
20240104,115800,1727513110,5960,5960,5960,5960,1
|
|
20240104,115700,1727507150,5960,5960,5960,5960,35
|
|
20240104,115600,1727298550,5960,5960,5960,5960,70
|
|
20240104,115500,1726881350,5960,5960,5960,5960,118
|
|
20240104,115400,1726178070,5960,5960,5960,5960,0
|
|
20240104,115300,1726178070,5960,5960,5960,5960,168
|
|
20240104,115200,1725176790,5960,5970,5970,5960,1047
|
|
20240104,115100,1718934760,5970,5990,5990,5970,1109
|
|
20240104,115000,1712310510,5990,6000,6000,5990,678
|
|
20240104,114900,1708247030,6000,6000,6000,6000,150
|
|
20240104,114800,1707347030,6000,6000,6000,6000,2
|
|
20240104,114700,1707335030,6000,6000,6000,6000,56
|
|
20240104,114600,1706999030,6010,6010,6010,6010,506
|
|
20240104,114500,1703957970,6010,6010,6010,6010,44
|
|
20240104,114400,1703693530,6010,6000,6010,6000,109
|
|
20240104,114300,1703038530,6000,6010,6010,6000,113
|
|
20240104,114200,1702360360,6010,6010,6010,6010,347
|
|
20240104,114100,1700274890,6020,6020,6020,6020,150
|
|
20240104,114000,1699371890,6020,6020,6020,6020,567
|
|
20240104,113900,1695958550,6020,6010,6020,6000,202
|
|
20240104,113800,1694744850,6010,6000,6020,6000,9
|
|
20240104,113700,1694690740,6000,6020,6020,6000,239
|
|
20240104,113600,1693253540,6000,6020,6020,6000,230
|
|
20240104,113500,1691869270,6030,6000,6030,6000,140
|
|
20240104,113400,1691027410,6000,6020,6020,6000,37
|
|
20240104,113300,1690804990,6020,5990,6020,5990,3154
|
|
20240104,113200,1671890720,5990,5980,5990,5980,33
|
|
20240104,113100,1671693370,5970,5980,5980,5970,897
|
|
20240104,113000,1666330270,5980,5990,5990,5980,1212
|
|
20240104,112900,1659080680,5990,5990,5990,5990,393
|
|
20240104,112800,1656726610,5990,5990,5990,5990,422
|
|
20240104,112700,1654198830,5990,5990,5990,5990,563
|
|
20240104,112600,1650826460,5990,5990,5990,5990,1
|
|
20240104,112500,1650820470,5990,5980,5990,5980,608
|
|
20240104,112400,1647184170,5980,5990,5990,5980,798
|
|
20240104,112300,1642411030,5990,5990,5990,5990,718
|
|
20240104,112200,1638110210,5990,5990,5990,5990,16
|
|
20240104,112100,1638014370,5980,6020,6020,5980,3634
|
|
20240104,112000,1616233420,6020,6000,6020,6000,5
|
|
20240104,111900,1616203350,6000,5990,6000,5990,421
|
|
20240104,111800,1613679380,5990,6020,6020,5990,672
|
|
20240104,111700,1609647370,6020,6010,6020,6010,734
|
|
20240104,111600,1605231690,6010,6010,6010,6010,533
|
|
20240104,111500,1602028360,6010,6010,6010,6010,163
|
|
20240104,111400,1601048730,6010,5990,6010,5990,2127
|
|
20240104,111300,1588287760,5990,6000,6000,5980,352
|
|
20240104,111200,1586179430,5980,5980,5980,5980,192
|
|
20240104,111100,1585031270,5980,6000,6020,5980,213
|
|
20240104,111000,1583757110,5980,6000,6010,5980,206
|
|
20240104,110900,1582521780,6020,6010,6040,6010,2726
|
|
20240104,110800,1566101880,6010,5980,6010,5980,326
|
|
20240104,110700,1564146880,5980,5980,5980,5980,1041
|
|
20240104,110600,1557921700,5980,5980,5980,5980,2746
|
|
20240104,110500,1541500620,5980,5980,5980,5980,278
|
|
20240104,110400,1539838180,5980,6000,6000,5980,3753
|
|
20240104,110300,1517371620,6000,6010,6010,6000,4029
|
|
20240104,110200,1493195900,6000,6010,6010,6000,1035
|
|
20240104,110100,1486982100,6010,6020,6020,6010,901
|
|
20240104,110000,1481566650,6020,6030,6030,6020,314
|
|
20240104,105900,1479673640,6030,6040,6040,6030,580
|
|
20240104,105800,1476172930,6030,6040,6050,6030,276
|
|
20240104,105700,1474503370,6020,6020,6020,6010,6521
|
|
20240104,105600,1435268060,6020,6030,6040,6020,1895
|
|
20240104,105500,1423850940,6020,6030,6030,6020,1151
|
|
20240104,105400,1416911410,6040,6030,6040,6020,1986
|
|
20240104,105300,1404942920,6030,6030,6030,6030,1213
|
|
20240104,105200,1397628530,6040,6040,6050,6040,2309
|
|
20240104,105100,1383678900,6040,6010,6040,6000,5290
|
|
20240104,105000,1351893140,6020,6040,6040,6010,742
|
|
20240104,104900,1347428080,6000,6040,6040,6000,1221
|
|
20240104,104800,1340097670,6040,6020,6040,6020,1124
|
|
20240104,104700,1333329190,6000,6020,6020,6000,1438
|
|
20240104,104600,1324699070,6010,6040,6050,6010,5184
|
|
20240104,104500,1293488950,6060,6060,6080,6050,2882
|
|
20240104,104400,1276010930,6060,6090,6090,6060,1127
|
|
20240104,104300,1269172490,6080,6120,6130,6080,1135
|
|
20240104,104200,1262250310,6120,6120,6120,6080,8065
|
|
20240104,104100,1213083410,6110,6130,6150,6110,4762
|
|
20240104,104000,1183835780,6130,6090,6130,6090,3136
|
|
20240104,103900,1164654260,6110,6130,6130,6100,5872
|
|
20240104,103800,1128781200,6110,6090,6140,6070,9891
|
|
20240104,103700,1068545800,6110,6120,6150,6090,5711
|
|
20240104,103600,1033594410,6120,6080,6120,6080,7172
|
|
20240104,103500,989859350,6070,6080,6090,6060,7218
|
|
20240104,103400,945930500,6060,6050,6090,6040,4612
|
|
20240104,103300,917937310,6030,6070,6070,6030,4280
|
|
20240104,103200,892018680,6050,6070,6100,6040,34667
|
|
20240104,103100,680890550,6070,6030,6080,6010,6680
|
|
20240104,103000,640465790,6010,6000,6030,6000,2969
|
|
20240104,102900,622584900,5990,6010,6010,5990,1596
|
|
20240104,102800,613004680,6010,6000,6010,6000,856
|
|
20240104,102700,607863990,6000,6020,6020,6000,1185
|
|
20240104,102600,600742320,6010,6020,6040,6000,2963
|
|
20240104,102500,582883830,6000,6030,6050,6000,629
|
|
20240104,102400,579095540,6050,6010,6070,6010,5284
|
|
20240104,102300,547110340,6010,6000,6060,5990,6559
|
|
20240104,102200,507686380,6000,5950,6000,5950,9563
|
|
20240104,102100,450433430,5960,5950,5960,5950,235
|
|
20240104,102000,449035170,5950,5950,5970,5950,2490
|
|
20240104,101900,434200040,5950,5930,5960,5930,1713
|
|
20240104,101800,424008810,5920,5920,5920,5920,220
|
|
20240104,101700,422706410,5940,5940,5940,5940,52
|
|
20240104,101600,422397530,5910,5950,5950,5910,3113
|
|
20240104,101500,403995700,5950,5950,5950,5950,545
|
|
20240104,101400,400752950,5950,5950,5950,5950,0
|
|
20240104,101300,400752950,5950,5950,5950,5950,1
|
|
20240104,101200,400747000,5950,5950,5960,5950,133
|
|
20240104,101100,399955640,5960,5940,5960,5940,1348
|
|
20240104,101000,391935080,5950,5910,5950,5840,17166
|
|
20240104,100900,290623370,5930,5930,5930,5930,924
|
|
20240104,100800,285144050,5930,5930,5930,5930,480
|
|
20240104,100700,282297650,5910,5930,5940,5910,1075
|
|
20240104,100600,275918840,5910,5910,5930,5910,1707
|
|
20240104,100500,265819610,5910,5900,5910,5900,4
|
|
20240104,100400,265795980,5900,5900,5900,5900,301
|
|
20240104,100300,264020080,5890,5890,5890,5890,301
|
|
20240104,100200,262247190,5890,5890,5890,5890,79
|
|
20240104,100100,261781880,5900,5900,5900,5900,999
|
|
20240104,100000,255887780,5900,5900,5900,5900,1006
|
|
20240104,095900,249952380,5900,5900,5900,5900,1000
|
|
20240104,095800,244052380,5890,5890,5890,5890,10
|
|
20240104,095700,243993480,5890,5890,5890,5890,21
|
|
20240104,095600,243869790,5880,5880,5880,5880,200
|
|
20240104,095500,242693790,5880,5880,5880,5880,10
|
|
20240104,095400,242634990,5880,5880,5880,5880,0
|
|
20240104,095300,242634990,5880,5880,5880,5880,0
|
|
20240104,095200,242634990,5880,5880,5880,5880,0
|
|
20240104,095100,242634990,5880,5880,5880,5880,0
|
|
20240104,095000,242634990,5880,5880,5880,5880,0
|
|
20240104,094900,242634990,5880,5880,5880,5880,20
|
|
20240104,094800,242517390,5880,5880,5880,5880,15
|
|
20240104,094700,242429190,5880,5900,5910,5880,980
|
|
20240104,094600,236649130,5910,5900,5910,5900,303
|
|
20240104,094500,234861240,5900,5900,5900,5900,15
|
|
20240104,094400,234772740,5900,5900,5900,5900,1
|
|
20240104,094300,234766840,5880,5880,5880,5880,283
|
|
20240104,094200,233102800,5880,5900,5900,5880,1293
|
|
20240104,094100,225498460,5900,5900,5900,5900,3
|
|
20240104,094000,225480760,5900,5900,5900,5900,146
|
|
20240104,093900,224619360,5910,5880,5910,5880,358
|
|
20240104,093800,222512180,5900,5900,5900,5900,2
|
|
20240104,093700,222500380,5900,5890,5900,5890,502
|
|
20240104,093600,219543590,5870,5850,5870,5850,672
|
|
20240104,093500,215609590,5850,5880,5880,5850,1836
|
|
20240104,093400,204838970,5910,5890,5910,5880,671
|
|
20240104,093300,200893340,5890,5900,5900,5890,1293
|
|
20240104,093200,193276040,5910,5910,5910,5910,2
|
|
20240104,093100,193264220,5880,5880,5880,5880,401
|
|
20240104,093000,190906340,5880,5910,5910,5880,387
|
|
20240104,092900,188627850,5910,5890,5910,5890,21
|
|
20240104,092800,188504140,5910,5890,5910,5890,101
|
|
20240104,092700,187909230,5910,5910,5910,5910,84
|
|
20240104,092600,187412790,5910,5890,5910,5890,230
|
|
20240104,092500,186058070,5910,5910,5910,5890,105
|
|
20240104,092400,185439450,5900,5910,5910,5900,124
|
|
20240104,092300,184707630,5910,5910,5910,5910,1
|
|
20240104,092200,184701720,5900,5900,5900,5880,1190
|
|
20240104,092100,177682790,5900,5910,5910,5900,186
|
|
20240104,092000,176584920,5920,5920,5920,5920,280
|
|
20240104,091900,174927320,5920,5920,5920,5920,10
|
|
20240104,091800,174868120,5920,5910,5920,5910,401
|
|
20240104,091700,172498190,5890,5890,5890,5890,0
|
|
20240104,091600,172498190,5890,5900,5900,5880,1603
|
|
20240104,091500,163053680,5910,5920,5920,5910,1166
|
|
20240104,091400,156153870,5930,5950,5950,5930,3271
|
|
20240104,091300,136728540,5960,5950,5960,5940,1391
|
|
20240104,091200,128450160,5950,5950,5970,5950,5309
|
|
20240104,091100,96818970,5960,5950,5960,5940,2190
|
|
20240104,091000,83800160,5960,5930,5970,5930,956
|
|
20240104,090900,78111890,5930,5910,5940,5910,1439
|
|
20240104,090800,69578600,5910,5930,5940,5900,2296
|
|
20240104,090700,56001420,5930,5910,5930,5910,943
|
|
20240104,090600,50422870,5910,5900,5920,5900,1892
|
|
20240104,090500,39238310,5870,5880,5880,5870,760
|
|
20240104,090400,34776670,5880,5890,5910,5880,748
|
|
20240104,090300,30367450,5880,5880,5890,5880,495
|
|
20240104,090200,27456780,5880,5880,5880,5880,99
|
|
20240104,090100,26874660,5930,5890,5930,5890,1419
|
|
20240104,090000,18468480,5880,5850,5880,5850,3154
|