648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194500,636481150,5980,5980,5980,5980,2714
|
|
20240105,194400,636481150,5980,5980,5980,5980,0
|
|
20240105,194300,636481150,5980,5980,5980,5980,0
|
|
20240105,194200,636481150,5980,5980,5980,5980,0
|
|
20240105,194100,636481150,5980,5980,5980,5980,0
|
|
20240105,194000,636481150,5980,5980,5980,5980,0
|
|
20240105,193900,636481150,5980,5980,5980,5980,0
|
|
20240105,193800,636481150,5980,5980,5980,5980,0
|
|
20240105,193700,636481150,5980,5980,5980,5980,0
|
|
20240105,193600,636481150,5980,5980,5980,5980,0
|
|
20240105,193500,636481150,5980,5980,5980,5980,0
|
|
20240105,193400,636481150,5980,5980,5980,5980,0
|
|
20240105,193300,636481150,5980,5980,5980,5980,0
|
|
20240105,193200,636481150,5980,5980,5980,5980,0
|
|
20240105,193100,636481150,5980,5980,5980,5980,0
|
|
20240105,193000,636481150,5980,5980,5980,5980,0
|
|
20240105,192900,636481150,5980,5980,5980,5980,0
|
|
20240105,192800,636481150,5980,5980,5980,5980,0
|
|
20240105,192700,636481150,5980,5980,5980,5980,0
|
|
20240105,192600,636481150,5980,5980,5980,5980,0
|
|
20240105,192500,636481150,5980,5980,5980,5980,0
|
|
20240105,192400,636481150,5980,5980,5980,5980,0
|
|
20240105,192300,636481150,5980,5980,5980,5980,0
|
|
20240105,192200,636481150,5980,5980,5980,5980,0
|
|
20240105,192100,636481150,5980,5980,5980,5980,0
|
|
20240105,192000,636481150,5980,5980,5980,5980,0
|
|
20240105,191900,636481150,5980,5980,5980,5980,0
|
|
20240105,191800,636481150,5980,5980,5980,5980,0
|
|
20240105,191700,636481150,5980,5980,5980,5980,0
|
|
20240105,191600,636481150,5980,5980,5980,5980,0
|
|
20240105,191500,636481150,5980,5980,5980,5980,2714
|
|
20240105,191400,636481150,5980,5980,5980,5980,0
|
|
20240105,191300,636481150,5980,5980,5980,5980,0
|
|
20240105,191200,636481150,5980,5980,5980,5980,0
|
|
20240105,191100,636481150,5980,5980,5980,5980,0
|
|
20240105,191000,636481150,5980,5980,5980,5980,0
|
|
20240105,190900,636481150,5980,5980,5980,5980,0
|
|
20240105,190800,636481150,5980,5980,5980,5980,0
|
|
20240105,190700,636481150,5980,5980,5980,5980,0
|
|
20240105,190600,636481150,5980,5980,5980,5980,0
|
|
20240105,190500,636481150,5980,5980,5980,5980,0
|
|
20240105,190400,636481150,5980,5980,5980,5980,0
|
|
20240105,190300,636481150,5980,5980,5980,5980,0
|
|
20240105,190200,636481150,5980,5980,5980,5980,0
|
|
20240105,190100,636481150,5980,5980,5980,5980,0
|
|
20240105,190000,636481150,5980,5980,5980,5980,0
|
|
20240105,185900,636481150,5980,5980,5980,5980,0
|
|
20240105,185800,636481150,5980,5980,5980,5980,0
|
|
20240105,185700,636481150,5980,5980,5980,5980,0
|
|
20240105,185600,636481150,5980,5980,5980,5980,0
|
|
20240105,185500,636481150,5980,5980,5980,5980,0
|
|
20240105,185400,636481150,5980,5980,5980,5980,0
|
|
20240105,185300,636481150,5980,5980,5980,5980,0
|
|
20240105,185200,636481150,5980,5980,5980,5980,0
|
|
20240105,185100,636481150,5980,5980,5980,5980,0
|
|
20240105,185000,636481150,5980,5980,5980,5980,0
|
|
20240105,184900,636481150,5980,5980,5980,5980,0
|
|
20240105,184800,636481150,5980,5980,5980,5980,0
|
|
20240105,184700,636481150,5980,5980,5980,5980,0
|
|
20240105,184600,636481150,5980,5980,5980,5980,0
|
|
20240105,184500,636481150,5980,5980,5980,5980,2714
|
|
20240105,184400,636481150,5980,5980,5980,5980,0
|
|
20240105,184300,636481150,5980,5980,5980,5980,0
|
|
20240105,184200,636481150,5980,5980,5980,5980,0
|
|
20240105,184100,636481150,5980,5980,5980,5980,0
|
|
20240105,184000,636481150,5980,5980,5980,5980,0
|
|
20240105,183900,636481150,5980,5980,5980,5980,0
|
|
20240105,183800,636481150,5980,5980,5980,5980,0
|
|
20240105,183700,636481150,5980,5980,5980,5980,0
|
|
20240105,183600,636481150,5980,5980,5980,5980,0
|
|
20240105,183500,636481150,5980,5980,5980,5980,0
|
|
20240105,183400,636481150,5980,5980,5980,5980,0
|
|
20240105,183300,636481150,5980,5980,5980,5980,0
|
|
20240105,183200,636481150,5980,5980,5980,5980,0
|
|
20240105,183100,636481150,5980,5980,5980,5980,0
|
|
20240105,183000,636481150,5980,5980,5980,5980,0
|
|
20240105,182900,636481150,5980,5980,5980,5980,0
|
|
20240105,182800,636481150,5980,5980,5980,5980,0
|
|
20240105,182700,636481150,5980,5980,5980,5980,0
|
|
20240105,182600,636481150,5980,5980,5980,5980,0
|
|
20240105,182500,636481150,5980,5980,5980,5980,0
|
|
20240105,182400,636481150,5980,5980,5980,5980,0
|
|
20240105,182300,636481150,5980,5980,5980,5980,0
|
|
20240105,182200,636481150,5980,5980,5980,5980,0
|
|
20240105,182100,636481150,5980,5980,5980,5980,0
|
|
20240105,182000,636481150,5980,5980,5980,5980,0
|
|
20240105,181900,636481150,5980,5980,5980,5980,0
|
|
20240105,181800,636481150,5980,5980,5980,5980,0
|
|
20240105,181700,636481150,5980,5980,5980,5980,0
|
|
20240105,181600,636481150,5980,5980,5980,5980,0
|
|
20240105,181500,636481150,5980,5980,5980,5980,2714
|
|
20240105,181400,636481150,5980,5980,5980,5980,0
|
|
20240105,181300,636481150,5980,5980,5980,5980,0
|
|
20240105,181200,636481150,5980,5980,5980,5980,0
|
|
20240105,181100,636481150,5980,5980,5980,5980,0
|
|
20240105,181000,636481150,5980,5980,5980,5980,0
|
|
20240105,180900,636481150,5980,5980,5980,5980,0
|
|
20240105,180800,636481150,5980,5980,5980,5980,0
|
|
20240105,180700,636481150,5980,5980,5980,5980,0
|
|
20240105,180600,636481150,5980,5980,5980,5980,0
|
|
20240105,180500,636481150,5980,5980,5980,5980,0
|
|
20240105,180400,636481150,5980,5980,5980,5980,0
|
|
20240105,180300,636481150,5980,5980,5980,5980,0
|
|
20240105,180200,636481150,5980,5980,5980,5980,0
|
|
20240105,180100,636481150,5980,5980,5980,5980,0
|
|
20240105,180000,636481150,5980,5980,5980,5980,0
|
|
20240105,175900,636481150,5980,5980,5980,5980,0
|
|
20240105,175800,636481150,5980,5980,5980,5980,0
|
|
20240105,175700,636481150,5980,5980,5980,5980,0
|
|
20240105,175600,636481150,5980,5980,5980,5980,0
|
|
20240105,175500,636481150,5980,5980,5980,5980,0
|
|
20240105,175400,636481150,5980,5980,5980,5980,0
|
|
20240105,175300,636481150,5980,5980,5980,5980,0
|
|
20240105,175200,636481150,5980,5980,5980,5980,0
|
|
20240105,175100,636481150,5980,5980,5980,5980,0
|
|
20240105,175000,636481150,5980,5980,5980,5980,0
|
|
20240105,174900,636481150,5980,5980,5980,5980,0
|
|
20240105,174800,636481150,5980,5980,5980,5980,0
|
|
20240105,174700,636481150,5980,5980,5980,5980,0
|
|
20240105,174600,636481150,5980,5980,5980,5980,0
|
|
20240105,174500,636481150,5980,5980,5980,5980,2714
|
|
20240105,174400,636481150,5980,5980,5980,5980,0
|
|
20240105,174300,636481150,5980,5980,5980,5980,0
|
|
20240105,174200,636481150,5980,5980,5980,5980,0
|
|
20240105,174100,636481150,5980,5980,5980,5980,0
|
|
20240105,174000,636481150,5980,5980,5980,5980,0
|
|
20240105,173900,636481150,5980,5980,5980,5980,0
|
|
20240105,173800,636481150,5980,5980,5980,5980,0
|
|
20240105,173700,636481150,5980,5980,5980,5980,0
|
|
20240105,173600,636481150,5980,5980,5980,5980,0
|
|
20240105,173500,636481150,5980,5980,5980,5980,0
|
|
20240105,173400,636481150,5980,5980,5980,5980,0
|
|
20240105,173300,636481150,5980,5980,5980,5980,0
|
|
20240105,173200,636481150,5980,5980,5980,5980,0
|
|
20240105,173100,636481150,5980,5980,5980,5980,0
|
|
20240105,173000,636481150,5980,5980,5980,5980,0
|
|
20240105,172900,636481150,5980,5980,5980,5980,0
|
|
20240105,172800,636481150,5980,5980,5980,5980,0
|
|
20240105,172700,636481150,5980,5980,5980,5980,0
|
|
20240105,172600,636481150,5980,5980,5980,5980,0
|
|
20240105,172500,636481150,5980,5980,5980,5980,0
|
|
20240105,172400,636481150,5980,5980,5980,5980,0
|
|
20240105,172300,636481150,5980,5980,5980,5980,0
|
|
20240105,172200,636481150,5980,5980,5980,5980,0
|
|
20240105,172100,636481150,5980,5980,5980,5980,0
|
|
20240105,172000,636481150,5980,5980,5980,5980,0
|
|
20240105,171900,636481150,5980,5980,5980,5980,0
|
|
20240105,171800,636481150,5980,5980,5980,5980,0
|
|
20240105,171700,636481150,5980,5980,5980,5980,0
|
|
20240105,171600,636481150,5980,5980,5980,5980,0
|
|
20240105,171500,636481150,5980,5980,5980,5980,2714
|
|
20240105,171400,636481150,5980,5980,5980,5980,0
|
|
20240105,171300,636481150,5980,5980,5980,5980,0
|
|
20240105,171200,636481150,5980,5980,5980,5980,0
|
|
20240105,171100,636481150,5980,5980,5980,5980,0
|
|
20240105,171000,636481150,5980,5980,5980,5980,0
|
|
20240105,170900,636481150,5980,5980,5980,5980,0
|
|
20240105,170800,636481150,5980,5980,5980,5980,0
|
|
20240105,170700,636481150,5980,5980,5980,5980,0
|
|
20240105,170600,636481150,5980,5980,5980,5980,0
|
|
20240105,170500,636481150,5980,5980,5980,5980,0
|
|
20240105,170400,636481150,5980,5980,5980,5980,0
|
|
20240105,170300,636481150,5980,5980,5980,5980,0
|
|
20240105,170200,636481150,5980,5980,5980,5980,0
|
|
20240105,170100,636481150,5980,5980,5980,5980,0
|
|
20240105,170000,636481150,5980,5980,5980,5980,0
|
|
20240105,165900,636481150,5980,5980,5980,5980,0
|
|
20240105,165800,636481150,5980,5980,5980,5980,0
|
|
20240105,165700,636481150,5980,5980,5980,5980,0
|
|
20240105,165600,636481150,5980,5980,5980,5980,0
|
|
20240105,165500,636481150,5980,5980,5980,5980,0
|
|
20240105,165400,636481150,5980,5980,5980,5980,0
|
|
20240105,165300,636481150,5980,5980,5980,5980,0
|
|
20240105,165200,636481150,5980,5980,5980,5980,0
|
|
20240105,165100,636481150,5980,5980,5980,5980,0
|
|
20240105,165000,636481150,5980,5980,5980,5980,0
|
|
20240105,164900,636481150,5980,5980,5980,5980,0
|
|
20240105,164800,636481150,5980,5980,5980,5980,0
|
|
20240105,164700,636481150,5980,5980,5980,5980,0
|
|
20240105,164600,636481150,5980,5980,5980,5980,0
|
|
20240105,164500,636481150,5980,5980,5980,5980,2714
|
|
20240105,164400,636481150,5980,5980,5980,5980,0
|
|
20240105,164300,636481150,5980,5980,5980,5980,0
|
|
20240105,164200,636481150,5980,5980,5980,5980,0
|
|
20240105,164100,636481150,5980,5980,5980,5980,0
|
|
20240105,164000,636481150,5980,5980,5980,5980,0
|
|
20240105,163900,636481150,5980,5980,5980,5980,0
|
|
20240105,163800,636481150,5980,5980,5980,5980,0
|
|
20240105,163700,636481150,5980,5980,5980,5980,0
|
|
20240105,163600,636481150,5980,5980,5980,5980,0
|
|
20240105,163500,636481150,5980,5980,5980,5980,0
|
|
20240105,163400,636481150,5980,5980,5980,5980,0
|
|
20240105,163300,636481150,5980,5980,5980,5980,0
|
|
20240105,163200,636481150,5980,5980,5980,5980,0
|
|
20240105,163100,636481150,5980,5980,5980,5980,0
|
|
20240105,163000,636481150,5980,5980,5980,5980,0
|
|
20240105,162900,636481150,5980,5980,5980,5980,0
|
|
20240105,162800,636481150,5980,5980,5980,5980,0
|
|
20240105,162700,636481150,5980,5980,5980,5980,0
|
|
20240105,162600,636481150,5980,5980,5980,5980,0
|
|
20240105,162500,636481150,5980,5980,5980,5980,0
|
|
20240105,162400,636481150,5980,5980,5980,5980,0
|
|
20240105,162300,636481150,5980,5980,5980,5980,0
|
|
20240105,162200,636481150,5980,5980,5980,5980,0
|
|
20240105,162100,636481150,5980,5980,5980,5980,0
|
|
20240105,162000,636481150,5980,5980,5980,5980,0
|
|
20240105,161900,636481150,5980,5980,5980,5980,0
|
|
20240105,161800,636481150,5980,5980,5980,5980,0
|
|
20240105,161700,636481150,5980,5980,5980,5980,0
|
|
20240105,161600,636481150,5980,5980,5980,5980,0
|
|
20240105,161500,636481150,5980,5980,5980,5980,2714
|
|
20240105,161400,636481150,5980,5980,5980,5980,0
|
|
20240105,161300,636481150,5980,5980,5980,5980,0
|
|
20240105,161200,636481150,5980,5980,5980,5980,0
|
|
20240105,161100,636481150,5980,5980,5980,5980,0
|
|
20240105,161000,636481150,5980,5980,5980,5980,0
|
|
20240105,160900,636481150,5980,5980,5980,5980,0
|
|
20240105,160800,636481150,5980,5980,5980,5980,0
|
|
20240105,160700,636481150,5980,5980,5980,5980,0
|
|
20240105,160600,636481150,5980,5980,5980,5980,0
|
|
20240105,160500,636481150,5980,5980,5980,5980,0
|
|
20240105,160400,636481150,5980,5980,5980,5980,0
|
|
20240105,160300,636481150,5980,5980,5980,5980,0
|
|
20240105,160200,636481150,5980,5980,5980,5980,0
|
|
20240105,160100,636481150,5980,5980,5980,5980,0
|
|
20240105,160000,636481150,5980,5980,5980,5980,0
|
|
20240105,155900,636481150,5980,5980,5980,5980,0
|
|
20240105,155800,636481150,5980,5980,5980,5980,0
|
|
20240105,155700,636481150,5980,5980,5980,5980,0
|
|
20240105,155600,636481150,5980,5980,5980,5980,0
|
|
20240105,155500,636481150,5980,5980,5980,5980,0
|
|
20240105,155400,636481150,5980,5980,5980,5980,0
|
|
20240105,155300,636481150,5980,5980,5980,5980,0
|
|
20240105,155200,636481150,5980,5980,5980,5980,0
|
|
20240105,155100,636481150,5980,5980,5980,5980,0
|
|
20240105,155000,636481150,5980,5980,5980,5980,0
|
|
20240105,154900,636481150,5980,5980,5980,5980,0
|
|
20240105,154800,636481150,5980,5980,5980,5980,0
|
|
20240105,154700,636481150,5980,5980,5980,5980,0
|
|
20240105,154600,636481150,5980,5980,5980,5980,0
|
|
20240105,154500,636481150,5980,5980,5980,5980,2714
|
|
20240105,154400,636481150,5980,5980,5980,5980,0
|
|
20240105,154300,636481150,5980,5980,5980,5980,0
|
|
20240105,154200,636481150,5980,5980,5980,5980,0
|
|
20240105,154100,636481150,5980,5980,5980,5980,0
|
|
20240105,154000,636481150,5980,5980,5980,5980,0
|
|
20240105,153900,636481150,5980,5980,5980,5980,0
|
|
20240105,153800,636481150,5980,5980,5980,5980,0
|
|
20240105,153700,636481150,5980,5980,5980,5980,0
|
|
20240105,153600,636481150,5980,5980,5980,5980,0
|
|
20240105,153500,636481150,5980,5980,5980,5980,0
|
|
20240105,153400,636481150,5980,5980,5980,5980,0
|
|
20240105,153300,636481150,5980,5980,5980,5980,0
|
|
20240105,153200,636481150,5980,5980,5980,5980,0
|
|
20240105,153100,636481150,5980,5980,5980,5980,0
|
|
20240105,153000,636481150,5980,5980,5980,5980,2714
|
|
20240105,152900,620251430,5980,5980,5980,5980,0
|
|
20240105,152800,620251430,5980,5980,5980,5980,0
|
|
20240105,152700,620251430,5980,5980,5980,5980,0
|
|
20240105,152600,620251430,5980,5980,5980,5980,0
|
|
20240105,152500,620251430,5980,5980,5980,5980,0
|
|
20240105,152400,620251430,5980,5980,5980,5980,0
|
|
20240105,152300,620251430,5980,5980,5980,5980,0
|
|
20240105,152200,620251430,5980,5980,5980,5980,0
|
|
20240105,152100,620251430,5980,5980,5980,5980,0
|
|
20240105,152000,620251430,5980,5980,5980,5980,0
|
|
20240105,151900,620251430,5980,5970,5980,5960,1780
|
|
20240105,151800,609612670,5960,5950,5970,5950,1318
|
|
20240105,151700,601757050,5950,5960,5960,5950,310
|
|
20240105,151600,599911450,5950,5950,5950,5950,300
|
|
20240105,151500,598126450,5950,5950,5950,5950,0
|
|
20240105,151400,598126450,5950,5950,5950,5950,367
|
|
20240105,151300,595942800,5950,5950,5950,5950,53
|
|
20240105,151200,595627450,5950,5950,5950,5950,238
|
|
20240105,151100,594211350,5950,5950,5950,5950,452
|
|
20240105,151000,591521950,5960,5940,5960,5940,555
|
|
20240105,150900,588224990,5940,5950,5950,5940,467
|
|
20240105,150800,585449630,5950,5960,5960,5950,56
|
|
20240105,150700,585115900,5950,5940,5950,5940,635
|
|
20240105,150600,581343000,5940,5940,5940,5940,208
|
|
20240105,150500,580107480,5950,5950,5950,5940,750
|
|
20240105,150400,575649020,5950,5950,5960,5940,793
|
|
20240105,150300,570934570,5960,5960,5960,5960,30
|
|
20240105,150200,570755770,5950,5960,5960,5950,1421
|
|
20240105,150100,562295600,5960,5960,5960,5960,0
|
|
20240105,150000,562295600,5960,5960,5960,5960,94
|
|
20240105,145900,561735360,5960,5960,5960,5960,50
|
|
20240105,145800,561437360,5960,5970,5970,5960,377
|
|
20240105,145700,559189780,5960,5970,5970,5960,102
|
|
20240105,145600,558581840,5960,5960,5960,5960,0
|
|
20240105,145500,558581840,5960,5960,5960,5960,222
|
|
20240105,145400,557258720,5970,5960,5970,5960,640
|
|
20240105,145300,553442280,5970,5970,5970,5970,0
|
|
20240105,145200,553442280,5970,5960,5970,5960,170
|
|
20240105,145100,552427420,5960,5970,5970,5960,321
|
|
20240105,145000,550511210,5970,5970,5970,5970,30
|
|
20240105,144900,550332110,5970,5970,5970,5960,656
|
|
20240105,144800,546420450,5970,5970,5970,5970,567
|
|
20240105,144700,543035460,5970,5970,5970,5970,4
|
|
20240105,144600,543011580,5970,5970,5970,5970,178
|
|
20240105,144500,541948920,5970,5980,5980,5970,645
|
|
20240105,144400,538097480,5970,5970,5970,5970,5
|
|
20240105,144300,538067630,5970,5970,5970,5970,384
|
|
20240105,144200,535775150,5960,5960,5960,5960,526
|
|
20240105,144100,532640190,5960,5960,5960,5960,0
|
|
20240105,144000,532640190,5960,5960,5960,5960,40
|
|
20240105,143900,532401790,5960,5960,5960,5960,1
|
|
20240105,143800,532395830,5960,5970,5970,5960,154
|
|
20240105,143700,531477980,5960,5960,5960,5960,290
|
|
20240105,143600,529749580,5960,5950,5960,5950,305
|
|
20240105,143500,527933460,5960,5950,5960,5940,87
|
|
20240105,143400,527416180,5950,5950,5950,5950,30
|
|
20240105,143300,527237680,5940,5940,5940,5940,321
|
|
20240105,143200,525330940,5940,5950,5950,5940,378
|
|
20240105,143100,523083930,5950,5940,5950,5940,268
|
|
20240105,143000,521490330,5940,5940,5950,5940,903
|
|
20240105,142900,516123140,5940,5940,5940,5940,325
|
|
20240105,142800,514192640,5950,5940,5950,5940,462
|
|
20240105,142700,511448200,5940,5940,5940,5940,88
|
|
20240105,142600,510925480,5940,5940,5940,5940,119
|
|
20240105,142500,510218620,5940,5950,5950,5940,200
|
|
20240105,142400,509029170,5960,5960,5960,5960,0
|
|
20240105,142300,509029170,5960,5970,5970,5960,362
|
|
20240105,142200,506871550,5970,5970,5970,5970,471
|
|
20240105,142100,504059680,5960,5960,5960,5960,499
|
|
20240105,142000,501085640,5960,5960,5960,5960,103
|
|
20240105,141900,500471760,5960,5960,5960,5960,0
|
|
20240105,141800,500471760,5960,5950,5960,5950,3
|
|
20240105,141700,500453900,5960,5960,5960,5960,77
|
|
20240105,141600,499994980,5950,5950,5950,5950,203
|
|
20240105,141500,498787130,5960,5960,5960,5960,20
|
|
20240105,141400,498667930,5960,5960,5960,5960,0
|
|
20240105,141300,498667930,5960,5960,5960,5960,10
|
|
20240105,141200,498608330,5960,5960,5960,5960,350
|
|
20240105,141100,496522330,5960,5960,5960,5960,2
|
|
20240105,141000,496510410,5960,5960,5960,5960,20
|
|
20240105,140900,496391210,5960,5960,5960,5960,115
|
|
20240105,140800,495705810,5950,5950,5950,5950,184
|
|
20240105,140700,494611010,5950,5950,5950,5950,60
|
|
20240105,140600,494254010,5940,5940,5940,5940,0
|
|
20240105,140500,494254010,5940,5940,5940,5940,600
|
|
20240105,140400,490690010,5950,5950,5950,5950,0
|
|
20240105,140300,490690010,5950,5950,5950,5950,52
|
|
20240105,140200,490380610,5950,5950,5950,5950,12
|
|
20240105,140100,490309210,5940,5940,5940,5940,101
|
|
20240105,140000,489709270,5950,5950,5950,5950,107
|
|
20240105,135900,489072620,5940,5940,5940,5940,100
|
|
20240105,135800,488478620,5940,5940,5960,5940,24
|
|
20240105,135700,488335980,5950,5950,5950,5950,2054
|
|
20240105,135600,476114680,5960,5960,5960,5960,1581
|
|
20240105,135500,466691920,5970,5970,5970,5970,0
|
|
20240105,135400,466691920,5970,5970,5970,5970,0
|
|
20240105,135300,466691920,5970,5970,5970,5970,0
|
|
20240105,135200,466691920,5970,5960,5970,5960,382
|
|
20240105,135100,464414180,5980,5980,5980,5980,0
|
|
20240105,135000,464414180,5980,5980,5980,5980,0
|
|
20240105,134900,464414180,5980,5980,5980,5980,0
|
|
20240105,134800,464414180,5980,5970,5980,5950,969
|
|
20240105,134700,458641440,5960,5960,5960,5960,0
|
|
20240105,134600,458641440,5960,5960,5960,5960,458
|
|
20240105,134500,455911760,5960,5960,5960,5960,169
|
|
20240105,134400,454904520,5960,5960,5960,5960,600
|
|
20240105,134300,451328520,5960,5960,5960,5960,1
|
|
20240105,134200,451322560,5950,5950,5950,5950,0
|
|
20240105,134100,451322560,5950,5950,5950,5950,0
|
|
20240105,134000,451322560,5950,5950,5950,5950,16
|
|
20240105,133900,451227360,5960,5960,5960,5960,0
|
|
20240105,133800,451227360,5960,5950,5960,5950,25
|
|
20240105,133700,451078580,5950,5950,5950,5950,5
|
|
20240105,133600,451048830,5960,5960,5960,5960,0
|
|
20240105,133500,451048830,5960,5960,5960,5960,77
|
|
20240105,133400,450589910,5960,5960,5960,5960,0
|
|
20240105,133300,450589910,5960,5960,5960,5960,100
|
|
20240105,133200,449993910,5960,5960,5960,5960,1
|
|
20240105,133100,449987950,5980,5970,5980,5970,189
|
|
20240105,133000,448857950,5980,5980,5980,5980,0
|
|
20240105,132900,448857950,5980,5980,5980,5980,0
|
|
20240105,132800,448857950,5980,5980,5980,5980,7
|
|
20240105,132700,448816090,5980,5980,5980,5980,10
|
|
20240105,132600,448756290,5980,5980,5980,5980,191
|
|
20240105,132500,447614110,5960,5960,5960,5960,0
|
|
20240105,132400,447614110,5960,5960,5960,5960,0
|
|
20240105,132300,447614110,5960,5950,5960,5950,169
|
|
20240105,132200,446608200,5950,5950,5950,5950,242
|
|
20240105,132100,445168300,5970,5960,5970,5960,500
|
|
20240105,132000,442185300,5970,5970,5970,5970,0
|
|
20240105,131900,442185300,5970,5970,5970,5970,1
|
|
20240105,131800,442179330,5950,5950,5950,5950,633
|
|
20240105,131700,438412980,5970,5970,5970,5970,400
|
|
20240105,131600,436024980,5970,5970,5970,5970,135
|
|
20240105,131500,435219030,5970,5970,5970,5970,41
|
|
20240105,131400,434974260,5960,5960,5960,5960,558
|
|
20240105,131300,431648580,5960,5960,5960,5960,109
|
|
20240105,131200,430998940,5970,5980,5980,5970,74
|
|
20240105,131100,430557150,5960,5960,5960,5960,0
|
|
20240105,131000,430557150,5960,5970,5970,5960,1307
|
|
20240105,130900,422766480,5960,5960,5960,5960,1
|
|
20240105,130800,422760520,5960,5970,5970,5960,120
|
|
20240105,130700,422045220,5990,5970,5990,5970,303
|
|
20240105,130600,420236110,5970,5970,5970,5970,731
|
|
20240105,130500,415872040,5970,5970,5970,5970,19
|
|
20240105,130400,415758610,5970,5970,5970,5970,0
|
|
20240105,130300,415758610,5970,5980,5980,5970,16
|
|
20240105,130200,415663080,5980,5980,5980,5980,0
|
|
20240105,130100,415663080,5980,5990,5990,5980,2522
|
|
20240105,130000,400569400,5990,5990,5990,5990,1
|
|
20240105,125900,400563410,5990,5990,5990,5990,203
|
|
20240105,125800,399347440,6000,6000,6000,6000,200
|
|
20240105,125700,398147440,6010,6000,6010,6000,23
|
|
20240105,125600,398009410,6000,6010,6010,6000,390
|
|
20240105,125500,395669350,6010,6010,6010,6010,187
|
|
20240105,125400,394545480,6010,6010,6010,6000,429
|
|
20240105,125300,391969410,6010,6010,6010,6010,0
|
|
20240105,125200,391969410,6010,6000,6010,6000,262
|
|
20240105,125100,390397310,6020,6010,6020,6000,508
|
|
20240105,125000,387347090,6010,6010,6010,6010,10
|
|
20240105,124900,387286990,6010,6000,6010,6000,932
|
|
20240105,124800,381694950,6010,6010,6010,6010,300
|
|
20240105,124700,379891950,6000,6000,6000,6000,0
|
|
20240105,124600,379891950,6000,6000,6000,6000,119
|
|
20240105,124500,379177950,6010,6010,6010,6010,0
|
|
20240105,124400,379177950,6010,6010,6010,6010,100
|
|
20240105,124300,378576950,6010,6010,6010,6010,0
|
|
20240105,124200,378576950,6010,6010,6010,6010,0
|
|
20240105,124100,378576950,6010,6010,6010,6010,2
|
|
20240105,124000,378564930,6010,6010,6010,6010,200
|
|
20240105,123900,377362930,6010,6010,6010,6010,2
|
|
20240105,123800,377350910,6010,6010,6010,6010,109
|
|
20240105,123700,376695820,6000,6000,6000,5990,1075
|
|
20240105,123600,370247570,5990,5990,5990,5990,300
|
|
20240105,123500,368450570,5990,6000,6000,5990,253
|
|
20240105,123400,366933100,5990,5990,5990,5990,0
|
|
20240105,123300,366933100,5990,5990,5990,5990,0
|
|
20240105,123200,366933100,5990,5990,5990,5990,0
|
|
20240105,123100,366933100,5990,6010,6020,5990,489
|
|
20240105,123000,363993930,6010,6010,6010,6010,589
|
|
20240105,122900,360454040,6010,6010,6010,6010,3
|
|
20240105,122800,360436010,6010,6000,6010,6000,990
|
|
20240105,122700,354486160,5990,5990,5990,5990,0
|
|
20240105,122600,354486160,5990,5990,5990,5990,0
|
|
20240105,122500,354486160,5990,5990,5990,5990,1
|
|
20240105,122400,354480170,6000,6000,6000,6000,0
|
|
20240105,122300,354480170,6000,6000,6000,6000,127
|
|
20240105,122200,353718170,6000,5990,6000,5990,924
|
|
20240105,122100,348175780,5990,5990,5990,5990,1
|
|
20240105,122000,348169790,5990,5990,5990,5990,150
|
|
20240105,121900,347271290,5990,5990,5990,5990,54
|
|
20240105,121800,346947830,5990,5990,5990,5990,19
|
|
20240105,121700,346834020,5990,5990,5990,5990,258
|
|
20240105,121600,345288600,5990,5990,5990,5990,0
|
|
20240105,121500,345288600,5990,5990,5990,5990,214
|
|
20240105,121400,344006740,5980,5980,5980,5980,66
|
|
20240105,121300,343612060,5970,5970,5970,5970,1
|
|
20240105,121200,343606090,5970,5970,5970,5970,376
|
|
20240105,121100,341361370,5980,5980,5980,5980,465
|
|
20240105,121000,338580670,5990,5990,5990,5990,0
|
|
20240105,120900,338580670,5990,5990,5990,5990,0
|
|
20240105,120800,338580670,5990,5990,5990,5990,0
|
|
20240105,120700,338580670,5990,5980,5990,5980,405
|
|
20240105,120600,336156620,5970,5980,5980,5970,36
|
|
20240105,120500,335941490,5980,5970,5980,5970,230
|
|
20240105,120400,334568090,5970,5970,5970,5970,0
|
|
20240105,120300,334568090,5970,5980,5980,5970,251
|
|
20240105,120200,333069220,5980,5980,5980,5980,0
|
|
20240105,120100,333069220,5980,5990,5990,5980,155
|
|
20240105,120000,332140820,5990,5990,5990,5990,0
|
|
20240105,115900,332140820,5990,5990,5990,5990,0
|
|
20240105,115800,332140820,5990,5990,5990,5990,100
|
|
20240105,115700,331541820,5980,5980,5980,5980,20
|
|
20240105,115600,331422220,5970,5970,5970,5970,20
|
|
20240105,115500,331302820,5980,5970,5980,5970,53
|
|
20240105,115400,330985910,5980,5980,5980,5980,0
|
|
20240105,115300,330985910,5980,5980,5980,5980,0
|
|
20240105,115200,330985910,5980,5980,5980,5980,130
|
|
20240105,115100,330208510,5990,5990,5990,5990,0
|
|
20240105,115000,330208510,5990,5990,5990,5990,50
|
|
20240105,114900,329909010,5990,5990,5990,5990,15
|
|
20240105,114800,329819160,5990,5990,5990,5990,6
|
|
20240105,114700,329783220,5980,5980,5980,5980,365
|
|
20240105,114600,327600520,5980,5980,5980,5980,322
|
|
20240105,114500,325674960,5980,5980,5980,5980,6
|
|
20240105,114400,325639080,5980,5990,5990,5980,280
|
|
20240105,114300,323964640,5990,5990,5990,5990,548
|
|
20240105,114200,320682120,6000,6000,6000,6000,650
|
|
20240105,114100,316782120,6000,6000,6000,6000,52
|
|
20240105,114000,316470120,6000,6000,6000,6000,1
|
|
20240105,113900,316464120,5990,5990,5990,5990,500
|
|
20240105,113800,313469120,5990,5990,5990,5990,121
|
|
20240105,113700,312744330,5990,5990,5990,5990,531
|
|
20240105,113600,309563640,5990,5980,5990,5980,10
|
|
20240105,113500,309503800,5980,5980,5980,5980,114
|
|
20240105,113400,308822080,5980,5980,5980,5980,121
|
|
20240105,113300,308098500,5980,5980,5980,5980,4
|
|
20240105,113200,308074580,5970,5970,5970,5970,75
|
|
20240105,113100,307626830,5970,5970,5970,5970,0
|
|
20240105,113000,307626830,5970,5970,5970,5970,0
|
|
20240105,112900,307626830,5970,5980,5980,5970,485
|
|
20240105,112800,304726580,5980,5980,5980,5980,187
|
|
20240105,112700,303608320,5980,5980,5980,5980,52
|
|
20240105,112600,303297360,5970,5970,5970,5970,0
|
|
20240105,112500,303297360,5970,5970,5970,5970,0
|
|
20240105,112400,303297360,5970,5970,5970,5970,11
|
|
20240105,112300,303231690,5980,5970,5980,5970,84
|
|
20240105,112200,302730080,5970,5970,5970,5970,129
|
|
20240105,112100,301959950,5950,5950,5950,5950,0
|
|
20240105,112000,301959950,5950,5950,5950,5950,0
|
|
20240105,111900,301959950,5950,5950,5950,5950,100
|
|
20240105,111800,301364950,5950,5970,5970,5950,167
|
|
20240105,111700,300371000,5970,5970,5970,5970,0
|
|
20240105,111600,300371000,5970,5970,5970,5970,485
|
|
20240105,111500,297475550,5970,5970,5970,5970,0
|
|
20240105,111400,297475550,5970,5970,5970,5970,23
|
|
20240105,111300,297338240,5970,5970,5970,5970,1
|
|
20240105,111200,297332270,5970,5970,5970,5970,90
|
|
20240105,111100,296794970,5970,5970,5970,5970,0
|
|
20240105,111000,296794970,5970,5960,5970,5950,221
|
|
20240105,110900,295475720,5940,5940,5940,5940,6
|
|
20240105,110800,295440080,5940,5950,5950,5940,816
|
|
20240105,110700,290585550,5940,5940,5940,5940,1
|
|
20240105,110600,290579610,5940,5940,5940,5940,0
|
|
20240105,110500,290579610,5940,5960,5960,5940,3533
|
|
20240105,110400,269568630,5950,5950,5950,5950,0
|
|
20240105,110300,269568630,5950,5950,5950,5950,0
|
|
20240105,110200,269568630,5950,5950,5950,5950,0
|
|
20240105,110100,269568630,5950,5950,5950,5950,3
|
|
20240105,110000,269550780,5950,5950,5950,5950,0
|
|
20240105,105900,269550780,5950,5950,5950,5950,165
|
|
20240105,105800,268569030,5950,5950,5950,5950,1018
|
|
20240105,105700,262511930,5950,5960,5960,5950,1036
|
|
20240105,105600,256343700,5970,5970,5970,5970,1
|
|
20240105,105500,256337730,5960,5960,5960,5960,1
|
|
20240105,105400,256331770,5970,5970,5970,5970,0
|
|
20240105,105300,256331770,5970,5970,5970,5970,0
|
|
20240105,105200,256331770,5970,5970,5970,5970,190
|
|
20240105,105100,255197470,5960,5960,5960,5960,0
|
|
20240105,105000,255197470,5960,5960,5960,5960,160
|
|
20240105,104900,254243870,5970,5970,5970,5970,0
|
|
20240105,104800,254243870,5970,5970,5970,5970,16
|
|
20240105,104700,254148350,5980,5970,5980,5970,1306
|
|
20240105,104600,246351330,5990,5990,5990,5990,0
|
|
20240105,104500,246351330,5990,5980,5990,5980,396
|
|
20240105,104400,243983210,5990,5990,5990,5990,0
|
|
20240105,104300,243983210,5990,5990,5990,5990,200
|
|
20240105,104200,242785210,6000,6000,6000,6000,0
|
|
20240105,104100,242785210,6000,5990,6000,5990,153
|
|
20240105,104000,241867220,5990,5990,5990,5990,0
|
|
20240105,103900,241867220,5990,5990,5990,5990,677
|
|
20240105,103800,237811990,5990,5980,5990,5980,519
|
|
20240105,103700,234703200,5980,5980,5980,5980,61
|
|
20240105,103600,234338420,5970,5960,5970,5960,206
|
|
20240105,103500,233110610,5970,5970,5970,5970,100
|
|
20240105,103400,232513610,5970,5970,5970,5970,1364
|
|
20240105,103300,224370530,5960,5970,5970,5960,14
|
|
20240105,103200,224287000,5970,5970,5970,5970,0
|
|
20240105,103100,224287000,5970,5970,5970,5970,6
|
|
20240105,103000,224251180,5970,5970,5970,5970,0
|
|
20240105,102900,224251180,5970,5970,5970,5970,226
|
|
20240105,102800,222901960,5980,5980,5990,5980,956
|
|
20240105,102700,217185060,5990,5990,5990,5980,445
|
|
20240105,102600,214519720,5990,5990,5990,5990,0
|
|
20240105,102500,214519720,5990,5980,5990,5980,255
|
|
20240105,102400,212993270,5980,5980,5980,5980,303
|
|
20240105,102300,211181330,5980,5980,5980,5980,918
|
|
20240105,102200,205691690,5970,5970,5970,5970,100
|
|
20240105,102100,205094690,5970,5970,5970,5970,100
|
|
20240105,102000,204497690,5960,5970,5980,5960,213
|
|
20240105,101900,203225850,5970,5970,5970,5970,1
|
|
20240105,101800,203219880,5950,5960,5960,5950,277
|
|
20240105,101700,201571230,5950,5950,5950,5950,0
|
|
20240105,101600,201571230,5950,5950,5950,5950,0
|
|
20240105,101500,201571230,5950,5950,5950,5950,0
|
|
20240105,101400,201571230,5950,5960,5970,5950,1419
|
|
20240105,101300,193113090,5960,5960,5960,5960,6
|
|
20240105,101200,193077330,5970,5970,5970,5970,51
|
|
20240105,101100,192772860,5960,5960,5960,5960,30
|
|
20240105,101000,192594060,5960,5970,5970,5960,9
|
|
20240105,100900,192540380,5970,5970,5980,5970,48
|
|
20240105,100800,192253560,5970,5960,5970,5960,340
|
|
20240105,100700,190224270,5960,5940,5960,5940,1102
|
|
20240105,100600,183662240,5940,5940,5940,5940,351
|
|
20240105,100500,181577300,5950,5950,5950,5950,66
|
|
20240105,100400,181184600,5950,5950,5950,5950,45
|
|
20240105,100300,180916850,5950,5950,5950,5950,25
|
|
20240105,100200,180768100,5960,5960,5960,5960,6
|
|
20240105,100100,180732340,5950,5950,5950,5950,1008
|
|
20240105,100000,174734740,5950,5950,5950,5950,168
|
|
20240105,095900,173735140,5940,5940,5940,5940,11
|
|
20240105,095800,173669800,5950,5950,5950,5950,0
|
|
20240105,095700,173669800,5950,5930,5950,5930,112
|
|
20240105,095600,173003630,5930,5940,5940,5930,1331
|
|
20240105,095500,165108390,5940,5940,5940,5940,559
|
|
20240105,095400,161787930,5930,5950,5950,5930,1172
|
|
20240105,095300,154830690,5950,5950,5950,5950,5
|
|
20240105,095200,154800940,5950,5950,5950,5950,50
|
|
20240105,095100,154503440,5940,5940,5940,5940,500
|
|
20240105,095000,151533440,5950,5950,5950,5950,438
|
|
20240105,094900,148927340,5960,5960,5960,5960,150
|
|
20240105,094800,148033340,5960,5960,5960,5960,0
|
|
20240105,094700,148033340,5960,5960,5960,5960,652
|
|
20240105,094600,144147420,5960,5950,5960,5950,104
|
|
20240105,094500,143528610,5950,5960,5960,5950,110
|
|
20240105,094400,142874010,5960,5960,5960,5960,1
|
|
20240105,094300,142868050,5960,5940,5960,5940,4
|
|
20240105,094200,142844230,5940,5950,5950,5940,1962
|
|
20240105,094100,131185950,5960,5940,5960,5940,311
|
|
20240105,094000,129338210,5940,5950,5950,5940,1101
|
|
20240105,093900,122794420,5940,5940,5940,5940,0
|
|
20240105,093800,122794420,5940,5950,5960,5940,143
|
|
20240105,093700,121943580,5950,5950,5950,5950,209
|
|
20240105,093600,120700030,5960,5960,5960,5960,506
|
|
20240105,093500,117684270,5950,5950,5950,5950,0
|
|
20240105,093400,117684270,5950,5950,5950,5950,204
|
|
20240105,093300,116470470,5960,5950,5960,5950,509
|
|
20240105,093200,113438920,5950,5950,5950,5950,429
|
|
20240105,093100,110886370,5950,5960,5960,5950,456
|
|
20240105,093000,108172300,5950,5940,5950,5940,383
|
|
20240105,092900,105893840,5940,5950,5950,5940,85
|
|
20240105,092800,105388130,5950,5950,5950,5950,85
|
|
20240105,092700,104882380,5930,5930,5930,5930,200
|
|
20240105,092600,103696380,5930,5930,5930,5930,60
|
|
20240105,092500,103340580,5930,5930,5960,5930,1977
|
|
20240105,092400,91616490,5930,5960,5960,5930,997
|
|
20240105,092300,85703950,5960,5930,5960,5930,3295
|
|
20240105,092200,66163790,5930,5940,5940,5930,794
|
|
20240105,092100,61454670,5940,5940,5940,5940,3
|
|
20240105,092000,61436850,5960,5940,5960,5940,1085
|
|
20240105,091900,54991370,5920,5930,5930,5920,404
|
|
20240105,091800,52599590,5950,5940,5950,5940,74
|
|
20240105,091700,52159730,5940,5950,5950,5920,322
|
|
20240105,091600,50252870,5950,5940,5950,5940,7
|
|
20240105,091500,50211280,5950,5930,5950,5930,105
|
|
20240105,091400,49588530,5920,5920,5920,5920,300
|
|
20240105,091300,47812530,5910,5910,5910,5910,83
|
|
20240105,091200,47322000,5910,5920,5940,5910,862
|
|
20240105,091100,42219540,5920,5940,5940,5920,454
|
|
20240105,091000,39529780,5940,5940,5940,5940,17
|
|
20240105,090900,39428800,5910,5910,5910,5910,17
|
|
20240105,090800,39328330,5900,5950,5950,5900,498
|
|
20240105,090700,36386030,5920,5910,5920,5910,411
|
|
20240105,090600,33953020,5910,5930,5930,5910,367
|
|
20240105,090500,31779710,5930,5930,5930,5930,1098
|
|
20240105,090400,25268570,5920,5890,5920,5890,442
|
|
20240105,090300,22657160,5890,5920,5920,5890,1101
|
|
20240105,090200,16153070,5920,5930,5930,5920,787
|
|
20240105,090100,11493650,5920,5930,5990,5920,699
|
|
20240105,090000,7331940,5900,5930,5930,5900,1197
|