649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194600,655272600,6020,6020,6020,6020,2268
|
|
20240108,194500,655272600,6020,6020,6020,6020,0
|
|
20240108,194400,655272600,6020,6020,6020,6020,0
|
|
20240108,194300,655272600,6020,6020,6020,6020,0
|
|
20240108,194200,655272600,6020,6020,6020,6020,0
|
|
20240108,194100,655272600,6020,6020,6020,6020,0
|
|
20240108,194000,655272600,6020,6020,6020,6020,0
|
|
20240108,193900,655272600,6020,6020,6020,6020,0
|
|
20240108,193800,655272600,6020,6020,6020,6020,0
|
|
20240108,193700,655272600,6020,6020,6020,6020,0
|
|
20240108,193600,655272600,6020,6020,6020,6020,0
|
|
20240108,193500,655272600,6020,6020,6020,6020,0
|
|
20240108,193400,655272600,6020,6020,6020,6020,0
|
|
20240108,193300,655272600,6020,6020,6020,6020,0
|
|
20240108,193200,655272600,6020,6020,6020,6020,0
|
|
20240108,193100,655272600,6020,6020,6020,6020,0
|
|
20240108,193000,655272600,6020,6020,6020,6020,0
|
|
20240108,192900,655272600,6020,6020,6020,6020,0
|
|
20240108,192800,655272600,6020,6020,6020,6020,0
|
|
20240108,192700,655272600,6020,6020,6020,6020,0
|
|
20240108,192600,655272600,6020,6020,6020,6020,0
|
|
20240108,192500,655272600,6020,6020,6020,6020,0
|
|
20240108,192400,655272600,6020,6020,6020,6020,0
|
|
20240108,192300,655272600,6020,6020,6020,6020,0
|
|
20240108,192200,655272600,6020,6020,6020,6020,0
|
|
20240108,192100,655272600,6020,6020,6020,6020,0
|
|
20240108,192000,655272600,6020,6020,6020,6020,0
|
|
20240108,191900,655272600,6020,6020,6020,6020,0
|
|
20240108,191800,655272600,6020,6020,6020,6020,0
|
|
20240108,191700,655272600,6020,6020,6020,6020,0
|
|
20240108,191600,655272600,6020,6020,6020,6020,2268
|
|
20240108,191500,655272600,6020,6020,6020,6020,0
|
|
20240108,191400,655272600,6020,6020,6020,6020,0
|
|
20240108,191300,655272600,6020,6020,6020,6020,0
|
|
20240108,191200,655272600,6020,6020,6020,6020,0
|
|
20240108,191100,655272600,6020,6020,6020,6020,0
|
|
20240108,191000,655272600,6020,6020,6020,6020,0
|
|
20240108,190900,655272600,6020,6020,6020,6020,0
|
|
20240108,190800,655272600,6020,6020,6020,6020,0
|
|
20240108,190700,655272600,6020,6020,6020,6020,0
|
|
20240108,190600,655272600,6020,6020,6020,6020,0
|
|
20240108,190500,655272600,6020,6020,6020,6020,0
|
|
20240108,190400,655272600,6020,6020,6020,6020,0
|
|
20240108,190300,655272600,6020,6020,6020,6020,0
|
|
20240108,190200,655272600,6020,6020,6020,6020,0
|
|
20240108,190100,655272600,6020,6020,6020,6020,0
|
|
20240108,190000,655272600,6020,6020,6020,6020,0
|
|
20240108,185900,655272600,6020,6020,6020,6020,0
|
|
20240108,185800,655272600,6020,6020,6020,6020,0
|
|
20240108,185700,655272600,6020,6020,6020,6020,0
|
|
20240108,185600,655272600,6020,6020,6020,6020,0
|
|
20240108,185500,655272600,6020,6020,6020,6020,0
|
|
20240108,185400,655272600,6020,6020,6020,6020,0
|
|
20240108,185300,655272600,6020,6020,6020,6020,0
|
|
20240108,185200,655272600,6020,6020,6020,6020,0
|
|
20240108,185100,655272600,6020,6020,6020,6020,0
|
|
20240108,185000,655272600,6020,6020,6020,6020,0
|
|
20240108,184900,655272600,6020,6020,6020,6020,0
|
|
20240108,184800,655272600,6020,6020,6020,6020,0
|
|
20240108,184700,655272600,6020,6020,6020,6020,0
|
|
20240108,184600,655272600,6020,6020,6020,6020,2268
|
|
20240108,184500,655272600,6020,6020,6020,6020,0
|
|
20240108,184400,655272600,6020,6020,6020,6020,0
|
|
20240108,184300,655272600,6020,6020,6020,6020,0
|
|
20240108,184200,655272600,6020,6020,6020,6020,0
|
|
20240108,184100,655272600,6020,6020,6020,6020,0
|
|
20240108,184000,655272600,6020,6020,6020,6020,0
|
|
20240108,183900,655272600,6020,6020,6020,6020,0
|
|
20240108,183800,655272600,6020,6020,6020,6020,0
|
|
20240108,183700,655272600,6020,6020,6020,6020,0
|
|
20240108,183600,655272600,6020,6020,6020,6020,0
|
|
20240108,183500,655272600,6020,6020,6020,6020,0
|
|
20240108,183400,655272600,6020,6020,6020,6020,0
|
|
20240108,183300,655272600,6020,6020,6020,6020,0
|
|
20240108,183200,655272600,6020,6020,6020,6020,0
|
|
20240108,183100,655272600,6020,6020,6020,6020,0
|
|
20240108,183000,655272600,6020,6020,6020,6020,0
|
|
20240108,182900,655272600,6020,6020,6020,6020,0
|
|
20240108,182800,655272600,6020,6020,6020,6020,0
|
|
20240108,182700,655272600,6020,6020,6020,6020,0
|
|
20240108,182600,655272600,6020,6020,6020,6020,0
|
|
20240108,182500,655272600,6020,6020,6020,6020,0
|
|
20240108,182400,655272600,6020,6020,6020,6020,0
|
|
20240108,182300,655272600,6020,6020,6020,6020,0
|
|
20240108,182200,655272600,6020,6020,6020,6020,0
|
|
20240108,182100,655272600,6020,6020,6020,6020,0
|
|
20240108,182000,655272600,6020,6020,6020,6020,0
|
|
20240108,181900,655272600,6020,6020,6020,6020,0
|
|
20240108,181800,655272600,6020,6020,6020,6020,0
|
|
20240108,181700,655272600,6020,6020,6020,6020,0
|
|
20240108,181600,655272600,6020,6020,6020,6020,2268
|
|
20240108,181500,655272600,6020,6020,6020,6020,0
|
|
20240108,181400,655272600,6020,6020,6020,6020,0
|
|
20240108,181300,655272600,6020,6020,6020,6020,0
|
|
20240108,181200,655272600,6020,6020,6020,6020,0
|
|
20240108,181100,655272600,6020,6020,6020,6020,0
|
|
20240108,181000,655272600,6020,6020,6020,6020,0
|
|
20240108,180900,655272600,6020,6020,6020,6020,0
|
|
20240108,180800,655272600,6020,6020,6020,6020,0
|
|
20240108,180700,655272600,6020,6020,6020,6020,0
|
|
20240108,180600,655272600,6020,6020,6020,6020,0
|
|
20240108,180500,655272600,6020,6020,6020,6020,0
|
|
20240108,180400,655272600,6020,6020,6020,6020,0
|
|
20240108,180300,655272600,6020,6020,6020,6020,0
|
|
20240108,180200,655272600,6020,6020,6020,6020,0
|
|
20240108,180100,655272600,6020,6020,6020,6020,0
|
|
20240108,180000,655272600,6020,6020,6020,6020,0
|
|
20240108,175900,655272600,6020,6020,6020,6020,0
|
|
20240108,175800,655272600,6020,6020,6020,6020,0
|
|
20240108,175700,655272600,6020,6020,6020,6020,0
|
|
20240108,175600,655272600,6020,6020,6020,6020,0
|
|
20240108,175500,655272600,6020,6020,6020,6020,0
|
|
20240108,175400,655272600,6020,6020,6020,6020,0
|
|
20240108,175300,655272600,6020,6020,6020,6020,0
|
|
20240108,175200,655272600,6020,6020,6020,6020,0
|
|
20240108,175100,655272600,6020,6020,6020,6020,0
|
|
20240108,175000,655272600,6020,6020,6020,6020,0
|
|
20240108,174900,655272600,6020,6020,6020,6020,0
|
|
20240108,174800,655272600,6020,6020,6020,6020,0
|
|
20240108,174700,655272600,6020,6020,6020,6020,0
|
|
20240108,174600,655272600,6020,6020,6020,6020,2268
|
|
20240108,174500,655272600,6020,6020,6020,6020,0
|
|
20240108,174400,655272600,6020,6020,6020,6020,0
|
|
20240108,174300,655272600,6020,6020,6020,6020,0
|
|
20240108,174200,655272600,6020,6020,6020,6020,0
|
|
20240108,174100,655272600,6020,6020,6020,6020,0
|
|
20240108,174000,655272600,6020,6020,6020,6020,0
|
|
20240108,173900,655272600,6020,6020,6020,6020,0
|
|
20240108,173800,655272600,6020,6020,6020,6020,0
|
|
20240108,173700,655272600,6020,6020,6020,6020,0
|
|
20240108,173600,655272600,6020,6020,6020,6020,0
|
|
20240108,173500,655272600,6020,6020,6020,6020,0
|
|
20240108,173400,655272600,6020,6020,6020,6020,0
|
|
20240108,173300,655272600,6020,6020,6020,6020,0
|
|
20240108,173200,655272600,6020,6020,6020,6020,0
|
|
20240108,173100,655272600,6020,6020,6020,6020,0
|
|
20240108,173000,655272600,6020,6020,6020,6020,0
|
|
20240108,172900,655272600,6020,6020,6020,6020,0
|
|
20240108,172800,655272600,6020,6020,6020,6020,0
|
|
20240108,172700,655272600,6020,6020,6020,6020,0
|
|
20240108,172600,655272600,6020,6020,6020,6020,0
|
|
20240108,172500,655272600,6020,6020,6020,6020,0
|
|
20240108,172400,655272600,6020,6020,6020,6020,0
|
|
20240108,172300,655272600,6020,6020,6020,6020,0
|
|
20240108,172200,655272600,6020,6020,6020,6020,0
|
|
20240108,172100,655272600,6020,6020,6020,6020,0
|
|
20240108,172000,655272600,6020,6020,6020,6020,0
|
|
20240108,171900,655272600,6020,6020,6020,6020,0
|
|
20240108,171800,655272600,6020,6020,6020,6020,0
|
|
20240108,171700,655272600,6020,6020,6020,6020,0
|
|
20240108,171600,655272600,6020,6020,6020,6020,2268
|
|
20240108,171500,655272600,6020,6020,6020,6020,0
|
|
20240108,171400,655272600,6020,6020,6020,6020,0
|
|
20240108,171300,655272600,6020,6020,6020,6020,0
|
|
20240108,171200,655272600,6020,6020,6020,6020,0
|
|
20240108,171100,655272600,6020,6020,6020,6020,0
|
|
20240108,171000,655272600,6020,6020,6020,6020,0
|
|
20240108,170900,655272600,6020,6020,6020,6020,0
|
|
20240108,170800,655272600,6020,6020,6020,6020,0
|
|
20240108,170700,655272600,6020,6020,6020,6020,0
|
|
20240108,170600,655272600,6020,6020,6020,6020,0
|
|
20240108,170500,655272600,6020,6020,6020,6020,0
|
|
20240108,170400,655272600,6020,6020,6020,6020,0
|
|
20240108,170300,655272600,6020,6020,6020,6020,0
|
|
20240108,170200,655272600,6020,6020,6020,6020,0
|
|
20240108,170100,655272600,6020,6020,6020,6020,0
|
|
20240108,170000,655272600,6020,6020,6020,6020,0
|
|
20240108,165900,655272600,6020,6020,6020,6020,0
|
|
20240108,165800,655272600,6020,6020,6020,6020,0
|
|
20240108,165700,655272600,6020,6020,6020,6020,0
|
|
20240108,165600,655272600,6020,6020,6020,6020,0
|
|
20240108,165500,655272600,6020,6020,6020,6020,0
|
|
20240108,165400,655272600,6020,6020,6020,6020,0
|
|
20240108,165300,655272600,6020,6020,6020,6020,0
|
|
20240108,165200,655272600,6020,6020,6020,6020,0
|
|
20240108,165100,655272600,6020,6020,6020,6020,0
|
|
20240108,165000,655272600,6020,6020,6020,6020,0
|
|
20240108,164900,655272600,6020,6020,6020,6020,0
|
|
20240108,164800,655272600,6020,6020,6020,6020,0
|
|
20240108,164700,655272600,6020,6020,6020,6020,0
|
|
20240108,164600,655272600,6020,6020,6020,6020,2268
|
|
20240108,164500,655272600,6020,6020,6020,6020,0
|
|
20240108,164400,655272600,6020,6020,6020,6020,0
|
|
20240108,164300,655272600,6020,6020,6020,6020,0
|
|
20240108,164200,655272600,6020,6020,6020,6020,0
|
|
20240108,164100,655272600,6020,6020,6020,6020,0
|
|
20240108,164000,655272600,6020,6020,6020,6020,0
|
|
20240108,163900,655272600,6020,6020,6020,6020,0
|
|
20240108,163800,655272600,6020,6020,6020,6020,0
|
|
20240108,163700,655272600,6020,6020,6020,6020,0
|
|
20240108,163600,655272600,6020,6020,6020,6020,0
|
|
20240108,163500,655272600,6020,6020,6020,6020,0
|
|
20240108,163400,655272600,6020,6020,6020,6020,0
|
|
20240108,163300,655272600,6020,6020,6020,6020,0
|
|
20240108,163200,655272600,6020,6020,6020,6020,0
|
|
20240108,163100,655272600,6020,6020,6020,6020,0
|
|
20240108,163000,655272600,6020,6020,6020,6020,0
|
|
20240108,162900,655272600,6020,6020,6020,6020,0
|
|
20240108,162800,655272600,6020,6020,6020,6020,0
|
|
20240108,162700,655272600,6020,6020,6020,6020,0
|
|
20240108,162600,655272600,6020,6020,6020,6020,0
|
|
20240108,162500,655272600,6020,6020,6020,6020,0
|
|
20240108,162400,655272600,6020,6020,6020,6020,0
|
|
20240108,162300,655272600,6020,6020,6020,6020,0
|
|
20240108,162200,655272600,6020,6020,6020,6020,0
|
|
20240108,162100,655272600,6020,6020,6020,6020,0
|
|
20240108,162000,655272600,6020,6020,6020,6020,0
|
|
20240108,161900,655272600,6020,6020,6020,6020,0
|
|
20240108,161800,655272600,6020,6020,6020,6020,0
|
|
20240108,161700,655272600,6020,6020,6020,6020,0
|
|
20240108,161600,655272600,6020,6020,6020,6020,2268
|
|
20240108,161500,655272600,6020,6020,6020,6020,0
|
|
20240108,161400,655272600,6020,6020,6020,6020,0
|
|
20240108,161300,655272600,6020,6020,6020,6020,0
|
|
20240108,161200,655272600,6020,6020,6020,6020,0
|
|
20240108,161100,655272600,6020,6020,6020,6020,0
|
|
20240108,161000,655272600,6020,6020,6020,6020,0
|
|
20240108,160900,655272600,6020,6020,6020,6020,0
|
|
20240108,160800,655272600,6020,6020,6020,6020,0
|
|
20240108,160700,655272600,6020,6020,6020,6020,0
|
|
20240108,160600,655272600,6020,6020,6020,6020,0
|
|
20240108,160500,655272600,6020,6020,6020,6020,0
|
|
20240108,160400,655272600,6020,6020,6020,6020,0
|
|
20240108,160300,655272600,6020,6020,6020,6020,0
|
|
20240108,160200,655272600,6020,6020,6020,6020,0
|
|
20240108,160100,655272600,6020,6020,6020,6020,0
|
|
20240108,160000,655272600,6020,6020,6020,6020,0
|
|
20240108,155900,655272600,6020,6020,6020,6020,0
|
|
20240108,155800,655272600,6020,6020,6020,6020,0
|
|
20240108,155700,655272600,6020,6020,6020,6020,0
|
|
20240108,155600,655272600,6020,6020,6020,6020,0
|
|
20240108,155500,655272600,6020,6020,6020,6020,0
|
|
20240108,155400,655272600,6020,6020,6020,6020,0
|
|
20240108,155300,655272600,6020,6020,6020,6020,0
|
|
20240108,155200,655272600,6020,6020,6020,6020,0
|
|
20240108,155100,655272600,6020,6020,6020,6020,0
|
|
20240108,155000,655272600,6020,6020,6020,6020,0
|
|
20240108,154900,655272600,6020,6020,6020,6020,0
|
|
20240108,154800,655272600,6020,6020,6020,6020,0
|
|
20240108,154700,655272600,6020,6020,6020,6020,0
|
|
20240108,154600,655272600,6020,6020,6020,6020,2268
|
|
20240108,154500,655272600,6020,6020,6020,6020,0
|
|
20240108,154400,655272600,6020,6020,6020,6020,0
|
|
20240108,154300,655272600,6020,6020,6020,6020,0
|
|
20240108,154200,655272600,6020,6020,6020,6020,0
|
|
20240108,154100,655272600,6020,6020,6020,6020,0
|
|
20240108,154000,655272600,6020,6020,6020,6020,0
|
|
20240108,153900,655272600,6020,6020,6020,6020,0
|
|
20240108,153800,655272600,6020,6020,6020,6020,0
|
|
20240108,153700,655272600,6020,6020,6020,6020,0
|
|
20240108,153600,655272600,6020,6020,6020,6020,0
|
|
20240108,153500,655272600,6020,6020,6020,6020,0
|
|
20240108,153400,655272600,6020,6020,6020,6020,0
|
|
20240108,153300,655272600,6020,6020,6020,6020,0
|
|
20240108,153200,655272600,6020,6020,6020,6020,0
|
|
20240108,153100,655272600,6020,6020,6020,6020,0
|
|
20240108,153000,655272600,6020,6020,6020,6020,2268
|
|
20240108,152900,641619240,6020,6020,6020,6020,0
|
|
20240108,152800,641619240,6020,6020,6020,6020,0
|
|
20240108,152700,641619240,6020,6020,6020,6020,0
|
|
20240108,152600,641619240,6020,6020,6020,6020,0
|
|
20240108,152500,641619240,6020,6020,6020,6020,0
|
|
20240108,152400,641619240,6020,6020,6020,6020,0
|
|
20240108,152300,641619240,6020,6020,6020,6020,0
|
|
20240108,152200,641619240,6020,6020,6020,6020,0
|
|
20240108,152100,641619240,6020,6020,6020,6020,0
|
|
20240108,152000,641619240,6020,6020,6020,6020,0
|
|
20240108,151900,641619240,6020,6020,6020,6020,1634
|
|
20240108,151800,631782560,6020,6020,6020,6010,606
|
|
20240108,151700,628134850,6020,6020,6020,6010,149
|
|
20240108,151600,627238870,6010,6020,6020,6010,1189
|
|
20240108,151500,620092940,6010,6010,6010,6010,47
|
|
20240108,151400,619810470,6020,6010,6020,6010,18
|
|
20240108,151300,619702220,6010,6010,6020,6010,103
|
|
20240108,151200,619083170,6020,6020,6020,6020,0
|
|
20240108,151100,619083170,6020,6010,6020,6010,1230
|
|
20240108,151000,611690860,6010,6010,6010,6010,158
|
|
20240108,150900,610741280,6010,6010,6010,6010,445
|
|
20240108,150800,608066830,6010,6020,6020,6010,1624
|
|
20240108,150700,598305760,6020,6010,6020,6010,201
|
|
20240108,150600,597097740,6020,6020,6020,6020,0
|
|
20240108,150500,597097740,6020,6020,6020,6020,102
|
|
20240108,150400,596483700,6010,6020,6030,6010,1110
|
|
20240108,150300,589801320,6020,6030,6030,6020,17
|
|
20240108,150200,589698970,6010,6010,6010,6010,63
|
|
20240108,150100,589320340,6000,6010,6010,6000,49
|
|
20240108,150000,589026290,6010,6000,6010,6000,181
|
|
20240108,145900,587939010,6000,6000,6000,6000,719
|
|
20240108,145800,583625010,6000,6010,6010,6000,312
|
|
20240108,145700,581752470,6000,6000,6000,6000,0
|
|
20240108,145600,581752470,6000,6000,6000,6000,415
|
|
20240108,145500,579262470,6000,6000,6000,6000,5
|
|
20240108,145400,579232470,6000,6000,6010,6000,55
|
|
20240108,145300,578901970,6010,6000,6010,6000,84
|
|
20240108,145200,578397960,6000,5990,6000,5990,8
|
|
20240108,145100,578350030,5990,5990,5990,5990,9
|
|
20240108,145000,578296120,5990,5990,5990,5990,197
|
|
20240108,144900,577116090,5990,5990,5990,5990,119
|
|
20240108,144800,576403280,5980,5980,5980,5980,0
|
|
20240108,144700,576403280,5980,5980,5980,5980,2
|
|
20240108,144600,576391320,5980,5980,5980,5980,0
|
|
20240108,144500,576391320,5980,5990,5990,5980,374
|
|
20240108,144400,574151070,5990,5990,5990,5990,0
|
|
20240108,144300,574151070,5990,5990,5990,5990,7
|
|
20240108,144200,574109140,5980,5980,5990,5980,82
|
|
20240108,144100,573618770,5980,5980,5980,5980,0
|
|
20240108,144000,573618770,5980,5980,5980,5980,100
|
|
20240108,143900,573020770,5980,5980,5980,5980,984
|
|
20240108,143800,567136450,5980,5990,5990,5980,272
|
|
20240108,143700,565509830,5990,5990,5990,5990,10
|
|
20240108,143600,565449930,5990,5990,5990,5990,14
|
|
20240108,143500,565366070,5990,5990,5990,5990,46
|
|
20240108,143400,565090530,5990,5990,5990,5990,0
|
|
20240108,143300,565090530,5990,5990,5990,5990,855
|
|
20240108,143200,559969080,5990,6010,6010,5990,2345
|
|
20240108,143100,545913910,6010,6020,6020,6010,48
|
|
20240108,143000,545624960,6020,6020,6020,6020,0
|
|
20240108,142900,545624960,6020,6020,6020,6020,5
|
|
20240108,142800,545594860,6030,6030,6030,6030,0
|
|
20240108,142700,545594860,6030,6020,6030,6020,2
|
|
20240108,142600,545582810,6030,6030,6030,6030,0
|
|
20240108,142500,545582810,6030,6030,6030,6030,1
|
|
20240108,142400,545576780,6020,6030,6030,6000,48
|
|
20240108,142300,545288080,6030,6030,6030,6030,1
|
|
20240108,142200,545282050,6000,6030,6030,6000,951
|
|
20240108,142100,539567020,6030,6030,6030,6030,330
|
|
20240108,142000,537577120,6030,6030,6030,6010,831
|
|
20240108,141900,532567960,6030,6030,6030,6030,0
|
|
20240108,141800,532567960,6030,6030,6030,6030,0
|
|
20240108,141700,532567960,6030,6030,6030,6030,1
|
|
20240108,141600,532561930,6010,6010,6010,6010,1
|
|
20240108,141500,532555920,6030,6030,6030,6030,1
|
|
20240108,141400,532549890,5990,6020,6020,5990,2890
|
|
20240108,141300,515215140,6030,6030,6030,6030,0
|
|
20240108,141200,515215140,6030,6030,6030,6030,0
|
|
20240108,141100,515215140,6030,6030,6030,6030,1
|
|
20240108,141000,515209110,6020,6020,6020,6020,220
|
|
20240108,140900,513884710,6030,6030,6030,6030,20
|
|
20240108,140800,513764110,6030,6030,6030,6030,164
|
|
20240108,140700,512775190,6020,6020,6020,6020,0
|
|
20240108,140600,512775190,6020,6020,6020,6020,1
|
|
20240108,140500,512769170,6010,6010,6020,6010,1019
|
|
20240108,140400,506644370,6020,6010,6020,6010,732
|
|
20240108,140300,502242000,6020,6030,6030,6020,877
|
|
20240108,140200,496954820,6040,6040,6040,6040,46
|
|
20240108,140100,496676980,6040,6030,6040,6030,133
|
|
20240108,140000,495874920,6030,6030,6030,6030,10
|
|
20240108,135900,495814620,6040,6020,6040,6020,142
|
|
20240108,135800,494959720,6050,6050,6060,6050,1145
|
|
20240108,135700,488028660,6050,6030,6050,6030,2458
|
|
20240108,135600,473174180,6030,6040,6040,6030,345
|
|
20240108,135500,471090440,6040,6030,6040,6030,1576
|
|
20240108,135400,461581860,6030,6020,6030,6010,921
|
|
20240108,135300,456037930,6010,6010,6010,6000,819
|
|
20240108,135200,451117310,6010,6000,6010,6000,4
|
|
20240108,135100,451093300,6000,6010,6010,5990,208
|
|
20240108,135000,449847270,5990,5990,6000,5990,1781
|
|
20240108,134900,439164120,5990,6000,6000,5990,183
|
|
20240108,134800,438066140,5990,5990,5990,5990,400
|
|
20240108,134700,435670140,6000,5990,6000,5990,271
|
|
20240108,134600,434046840,6000,6000,6000,6000,4
|
|
20240108,134500,434022840,6000,6000,6000,6000,0
|
|
20240108,134400,434022840,6000,6000,6000,6000,0
|
|
20240108,134300,434022840,6000,6000,6000,6000,0
|
|
20240108,134200,434022840,6000,6000,6000,6000,0
|
|
20240108,134100,434022840,6000,6000,6000,6000,0
|
|
20240108,134000,434022840,6000,6000,6000,6000,363
|
|
20240108,133900,431844840,6000,5990,6000,5990,427
|
|
20240108,133800,429284560,5990,5990,5990,5990,1300
|
|
20240108,133700,421497560,6000,6000,6000,6000,350
|
|
20240108,133600,419397560,6000,6000,6000,6000,200
|
|
20240108,133500,418197560,6000,6000,6000,6000,0
|
|
20240108,133400,418197560,6000,6000,6000,6000,3
|
|
20240108,133300,418179560,6000,6000,6000,6000,0
|
|
20240108,133200,418179560,6000,6000,6000,6000,18
|
|
20240108,133100,418071560,6000,6010,6010,6000,101
|
|
20240108,133000,417465050,6000,6010,6010,6000,101
|
|
20240108,132900,416859040,6000,6010,6010,6000,41
|
|
20240108,132800,416613030,6000,6000,6000,6000,460
|
|
20240108,132700,413853030,6000,5990,6000,5990,510
|
|
20240108,132600,410793130,6000,6000,6000,6000,0
|
|
20240108,132500,410793130,6000,6000,6000,6000,50
|
|
20240108,132400,410493130,6000,5990,6000,5990,150
|
|
20240108,132300,409594130,6000,5990,6000,5990,637
|
|
20240108,132200,405777630,5990,5990,5990,5990,0
|
|
20240108,132100,405777630,5990,5990,5990,5990,0
|
|
20240108,132000,405777630,5990,6000,6000,5990,23
|
|
20240108,131900,405639700,6000,6000,6000,6000,10
|
|
20240108,131800,405579700,6000,6000,6000,6000,116
|
|
20240108,131700,404883700,6000,6000,6000,6000,0
|
|
20240108,131600,404883700,6000,6000,6000,6000,0
|
|
20240108,131500,404883700,6000,6000,6000,6000,0
|
|
20240108,131400,404883700,6000,5990,6000,5990,342
|
|
20240108,131300,402835100,5990,5990,5990,5990,1
|
|
20240108,131200,402829110,5990,5990,5990,5980,94
|
|
20240108,131100,402266920,5990,5990,5990,5990,0
|
|
20240108,131000,402266920,5990,5990,5990,5990,0
|
|
20240108,130900,402266920,5990,5990,5990,5990,0
|
|
20240108,130800,402266920,5990,5990,5990,5990,124
|
|
20240108,130700,401524160,5990,5990,5990,5990,10
|
|
20240108,130600,401464260,6000,6000,6000,6000,0
|
|
20240108,130500,401464260,6000,6000,6000,6000,6
|
|
20240108,130400,401428260,6000,5990,6000,5990,637
|
|
20240108,130300,397612100,6000,6010,6010,6000,117
|
|
20240108,130200,396910090,6000,6000,6010,6000,1247
|
|
20240108,130100,389428060,6000,6000,6000,6000,200
|
|
20240108,130000,388228060,5990,5990,5990,5990,1464
|
|
20240108,125900,379458700,5980,5980,5980,5980,1
|
|
20240108,125800,379452720,5980,5970,5980,5970,231
|
|
20240108,125700,378071560,5980,5980,5980,5980,61
|
|
20240108,125600,377706780,5990,5990,5990,5990,101
|
|
20240108,125500,377101790,5990,5990,5990,5990,0
|
|
20240108,125400,377101790,5990,5980,5990,5980,33
|
|
20240108,125300,376904140,5990,5990,5990,5990,21
|
|
20240108,125200,376778350,5990,5980,5990,5980,1001
|
|
20240108,125100,370792360,5980,5980,5980,5980,0
|
|
20240108,125000,370792360,5980,5980,5980,5980,1
|
|
20240108,124900,370786380,5980,5980,5980,5980,1
|
|
20240108,124800,370780400,5970,5970,5970,5970,80
|
|
20240108,124700,370302800,5980,5980,5980,5980,0
|
|
20240108,124600,370302800,5980,5980,5980,5980,129
|
|
20240108,124500,369531380,5990,5990,5990,5990,13
|
|
20240108,124400,369453510,5990,5990,5990,5990,0
|
|
20240108,124300,369453510,5990,5990,5990,5990,0
|
|
20240108,124200,369453510,5990,5990,5990,5990,0
|
|
20240108,124100,369453510,5990,5990,5990,5990,0
|
|
20240108,124000,369453510,5990,5990,5990,5990,0
|
|
20240108,123900,369453510,5990,5990,5990,5990,1
|
|
20240108,123800,369447520,5980,5980,5980,5980,0
|
|
20240108,123700,369447520,5980,5980,5980,5980,4
|
|
20240108,123600,369423600,5980,5980,5980,5980,0
|
|
20240108,123500,369423600,5980,5980,5980,5980,0
|
|
20240108,123400,369423600,5980,5980,5980,5980,0
|
|
20240108,123300,369423600,5980,5990,5990,5980,907
|
|
20240108,123200,363997640,5990,5990,5990,5990,100
|
|
20240108,123100,363398640,5990,5990,5990,5990,1
|
|
20240108,123000,363392650,5980,5980,5990,5980,228
|
|
20240108,122900,362029110,5980,5980,5980,5980,72
|
|
20240108,122800,361598550,5990,5990,5990,5990,10
|
|
20240108,122700,361538650,5990,5990,5990,5990,0
|
|
20240108,122600,361538650,5990,5990,5990,5990,0
|
|
20240108,122500,361538650,5990,5990,5990,5990,0
|
|
20240108,122400,361538650,5990,5990,5990,5990,0
|
|
20240108,122300,361538650,5990,5990,5990,5980,95
|
|
20240108,122200,360970520,5980,5980,5990,5980,399
|
|
20240108,122100,358584490,5980,5980,5980,5980,462
|
|
20240108,122000,355821730,5980,5970,5980,5950,80
|
|
20240108,121900,355344800,5980,5980,5980,5980,2
|
|
20240108,121800,355332840,5980,5980,5980,5980,1
|
|
20240108,121700,355326860,5970,5970,5970,5970,16
|
|
20240108,121600,355231340,5980,5980,5980,5980,60
|
|
20240108,121500,354872540,5980,5980,5980,5980,1
|
|
20240108,121400,354866560,5980,5980,5980,5980,0
|
|
20240108,121300,354866560,5980,5980,5980,5980,1
|
|
20240108,121200,354860580,5950,5950,5950,5950,0
|
|
20240108,121100,354860580,5950,5950,5950,5950,70
|
|
20240108,121000,354444080,5950,5950,5950,5950,0
|
|
20240108,120900,354444080,5950,5950,5950,5950,0
|
|
20240108,120800,354444080,5950,5970,5970,5950,1000
|
|
20240108,120700,348482790,5970,5970,5970,5970,0
|
|
20240108,120600,348482790,5970,5970,5970,5970,409
|
|
20240108,120500,346041060,5980,5980,5980,5980,899
|
|
20240108,120400,340665040,5990,5990,5990,5990,0
|
|
20240108,120300,340665040,5990,5990,5990,5990,0
|
|
20240108,120200,340665040,5990,5990,5990,5990,0
|
|
20240108,120100,340665040,5990,5990,5990,5990,0
|
|
20240108,120000,340665040,5990,5990,5990,5990,0
|
|
20240108,115900,340665040,5990,5990,5990,5990,55
|
|
20240108,115800,340335590,5990,5990,5990,5990,0
|
|
20240108,115700,340335590,5990,5990,5990,5990,0
|
|
20240108,115600,340335590,5990,5990,5990,5990,1
|
|
20240108,115500,340329600,5980,5980,5980,5980,93
|
|
20240108,115400,339773460,5990,5990,5990,5990,100
|
|
20240108,115300,339174460,5980,5980,5980,5980,0
|
|
20240108,115200,339174460,5980,5990,5990,5980,328
|
|
20240108,115100,337211880,6000,5990,6000,5990,109
|
|
20240108,115000,336558960,6000,6000,6000,6000,0
|
|
20240108,114900,336558960,6000,6000,6000,6000,33
|
|
20240108,114800,336360960,6000,6000,6000,6000,56
|
|
20240108,114700,336024960,6000,6000,6000,6000,49
|
|
20240108,114600,335730960,6000,6000,6000,6000,1
|
|
20240108,114500,335724960,5980,5990,5990,5980,109
|
|
20240108,114400,335073040,5990,5990,5990,5990,100
|
|
20240108,114300,334474040,5990,5980,5990,5980,458
|
|
20240108,114200,331735190,5990,5990,5990,5990,0
|
|
20240108,114100,331735190,5990,5990,5990,5990,273
|
|
20240108,114000,330099920,5990,5990,5990,5990,0
|
|
20240108,113900,330099920,5990,5990,5990,5990,1
|
|
20240108,113800,330093930,6000,5990,6000,5990,188
|
|
20240108,113700,328967790,5990,6000,6000,5990,33
|
|
20240108,113600,328769890,6000,6000,6000,6000,621
|
|
20240108,113500,325043890,6000,6000,6000,6000,37
|
|
20240108,113400,324821890,6000,6000,6000,6000,54
|
|
20240108,113300,324497890,6000,6000,6000,6000,40
|
|
20240108,113200,324257890,6000,5990,6000,5990,427
|
|
20240108,113100,321700150,5990,5990,5990,5990,10
|
|
20240108,113000,321640250,5980,5980,5980,5980,55
|
|
20240108,112900,321311350,5980,5980,5980,5980,13
|
|
20240108,112800,321233610,5980,5980,5980,5980,0
|
|
20240108,112700,321233610,5980,5960,5980,5960,611
|
|
20240108,112600,317588490,5960,5960,5960,5960,3
|
|
20240108,112500,317570610,5930,5930,5930,5930,0
|
|
20240108,112400,317570610,5930,5930,5930,5930,10
|
|
20240108,112300,317511310,5930,5930,5930,5930,0
|
|
20240108,112200,317511310,5930,5930,5930,5930,0
|
|
20240108,112100,317511310,5930,5930,5930,5930,45
|
|
20240108,112000,317244460,5920,5920,5920,5920,90
|
|
20240108,111900,316711660,5920,5960,5960,5920,502
|
|
20240108,111800,313729580,5960,5960,5960,5960,0
|
|
20240108,111700,313729580,5960,5960,5960,5960,0
|
|
20240108,111600,313729580,5960,5960,5960,5960,0
|
|
20240108,111500,313729580,5960,5960,5960,5960,30
|
|
20240108,111400,313550780,5920,5950,5950,5920,2787
|
|
20240108,111300,297040520,5950,5950,5950,5950,260
|
|
20240108,111200,295493520,5950,5930,5950,5930,188
|
|
20240108,111100,294376680,5940,5940,5940,5940,373
|
|
20240108,111000,292161060,5960,5940,5960,5940,119
|
|
20240108,110900,291452600,5950,5960,5960,5950,42
|
|
20240108,110800,291202690,5960,5960,5960,5960,0
|
|
20240108,110700,291202690,5960,5960,5960,5960,89
|
|
20240108,110600,290672250,5960,5970,5970,5960,34
|
|
20240108,110500,290469360,5970,5980,5980,5970,53
|
|
20240108,110400,290152440,5980,5980,5980,5980,51
|
|
20240108,110300,289847460,5980,5980,5980,5980,0
|
|
20240108,110200,289847460,5980,5980,5980,5980,5
|
|
20240108,110100,289817560,5980,5980,5980,5980,0
|
|
20240108,110000,289817560,5980,5980,5980,5980,445
|
|
20240108,105900,287156460,5980,5980,5980,5980,560
|
|
20240108,105800,283807660,5980,5970,5980,5970,632
|
|
20240108,105700,280032950,5970,5970,5970,5970,6
|
|
20240108,105600,279997130,5960,5960,5960,5960,150
|
|
20240108,105500,279103130,5960,5950,5960,5950,417
|
|
20240108,105400,276617820,5950,5950,5950,5950,201
|
|
20240108,105300,275421870,5960,5960,5960,5960,0
|
|
20240108,105200,275421870,5960,5960,5960,5960,0
|
|
20240108,105100,275421870,5960,5960,5960,5960,0
|
|
20240108,105000,275421870,5960,5960,5960,5960,11
|
|
20240108,104900,275356310,5960,5960,5960,5960,400
|
|
20240108,104800,272972310,5940,5960,5960,5940,763
|
|
20240108,104700,268431330,5960,5960,5960,5950,189
|
|
20240108,104600,267304900,5960,5960,5960,5960,210
|
|
20240108,104500,266053300,5960,5960,5960,5960,426
|
|
20240108,104400,263514340,5960,5970,5970,5960,78
|
|
20240108,104300,263048690,5970,5970,5970,5960,4
|
|
20240108,104200,263024820,5960,5960,5960,5960,12
|
|
20240108,104100,262953300,5970,5970,5970,5970,0
|
|
20240108,104000,262953300,5970,5970,5970,5970,30
|
|
20240108,103900,262774200,5970,5970,5970,5970,200
|
|
20240108,103800,261580200,5960,5960,5960,5960,36
|
|
20240108,103700,261365640,5960,5960,5960,5960,0
|
|
20240108,103600,261365640,5960,5960,5960,5960,0
|
|
20240108,103500,261365640,5960,5960,5960,5960,10
|
|
20240108,103400,261306040,5960,5960,5960,5960,0
|
|
20240108,103300,261306040,5960,5960,5960,5950,124
|
|
20240108,103200,260567010,5960,5960,5960,5960,15
|
|
20240108,103100,260477610,5950,5950,5950,5950,0
|
|
20240108,103000,260477610,5950,5960,5960,5950,50
|
|
20240108,102900,260180010,5960,5960,5960,5960,852
|
|
20240108,102800,255102090,5960,5960,5960,5960,5
|
|
20240108,102700,255072290,5950,5970,5970,5950,489
|
|
20240108,102600,252160020,5980,5980,5980,5980,0
|
|
20240108,102500,252160020,5980,5980,5980,5980,0
|
|
20240108,102400,252160020,5980,5980,5980,5980,1
|
|
20240108,102300,252154040,5960,5970,5970,5960,372
|
|
20240108,102200,249936390,5970,5970,5970,5970,0
|
|
20240108,102100,249936390,5970,5970,5970,5970,0
|
|
20240108,102000,249936390,5970,5970,5970,5970,401
|
|
20240108,101900,247542420,5950,5950,5950,5950,0
|
|
20240108,101800,247542420,5950,5950,5950,5950,0
|
|
20240108,101700,247542420,5950,5960,5960,5950,546
|
|
20240108,101600,244292410,5960,5960,5960,5960,0
|
|
20240108,101500,244292410,5960,5960,5960,5960,180
|
|
20240108,101400,243219610,5960,5960,5960,5960,100
|
|
20240108,101300,242623610,5960,5960,5960,5960,91
|
|
20240108,101200,242081250,5960,5970,5970,5960,1305
|
|
20240108,101100,234298210,5970,5970,5970,5970,316
|
|
20240108,101000,232411690,5970,5970,5970,5970,650
|
|
20240108,100900,228531190,5980,5980,5980,5980,0
|
|
20240108,100800,228531190,5980,5970,5980,5970,196
|
|
20240108,100700,227361060,5970,5970,5970,5970,130
|
|
20240108,100600,226584960,5980,5980,5980,5980,53
|
|
20240108,100500,226268020,5980,5980,5980,5980,29
|
|
20240108,100400,226094600,5980,5980,5980,5980,4
|
|
20240108,100300,226070680,5980,5980,5980,5980,102
|
|
20240108,100200,225460720,5980,5970,5980,5970,166
|
|
20240108,100100,224469690,5970,5980,5980,5970,137
|
|
20240108,100000,223651640,5970,5970,5970,5970,2
|
|
20240108,095900,223639700,5970,5970,5970,5970,0
|
|
20240108,095800,223639700,5970,5970,5970,5970,239
|
|
20240108,095700,222212870,5970,5970,5970,5970,100
|
|
20240108,095600,221615870,5970,5970,5970,5970,2
|
|
20240108,095500,221603930,5950,5950,5950,5950,1
|
|
20240108,095400,221597980,5950,5940,5950,5940,151
|
|
20240108,095300,220701030,5940,5940,5940,5940,0
|
|
20240108,095200,220701030,5940,5940,5940,5940,801
|
|
20240108,095100,215943090,5940,5940,5940,5940,15
|
|
20240108,095000,215853990,5940,5940,5940,5940,20
|
|
20240108,094900,215735190,5930,5970,5970,5930,4
|
|
20240108,094800,215711350,5970,5970,5970,5970,5
|
|
20240108,094700,215681500,5980,5980,5980,5980,0
|
|
20240108,094600,215681500,5980,5930,5980,5930,101
|
|
20240108,094500,215082520,5930,5940,5940,5930,644
|
|
20240108,094400,211260660,5940,5950,5950,5940,2661
|
|
20240108,094300,195446160,5980,5980,5980,5980,19
|
|
20240108,094200,195332540,5980,5970,5980,5970,24
|
|
20240108,094100,195189150,5990,5990,5990,5990,66
|
|
20240108,094000,194793810,5990,5960,5990,5950,271
|
|
20240108,093900,193180510,5950,5950,5950,5950,20
|
|
20240108,093800,193061510,5940,5990,5990,5940,203
|
|
20240108,093700,191845590,5930,5960,5960,5910,2140
|
|
20240108,093600,179167070,5970,5970,5970,5970,201
|
|
20240108,093500,177967100,5970,5970,5970,5970,0
|
|
20240108,093400,177967100,5970,6000,6000,5970,134
|
|
20240108,093300,177166100,5970,5970,5970,5970,64
|
|
20240108,093200,176784020,5940,5940,5940,5940,0
|
|
20240108,093100,176784020,5940,5940,5940,5940,0
|
|
20240108,093000,176784020,5940,5940,5940,5940,100
|
|
20240108,092900,176190020,5940,5940,5940,5940,0
|
|
20240108,092800,176190020,5940,5920,5940,5910,937
|
|
20240108,092700,170636770,5940,5940,5940,5920,1215
|
|
20240108,092600,163433590,5940,5940,5940,5930,304
|
|
20240108,092500,161628350,5940,5950,5950,5940,1601
|
|
20240108,092400,152114690,5960,5950,5960,5950,226
|
|
20240108,092300,150769940,5950,5980,6000,5950,4135
|
|
20240108,092200,126098230,5990,6000,6000,5990,1451
|
|
20240108,092100,117406240,6000,6000,6000,6000,300
|
|
20240108,092000,115606240,6000,6000,6000,5990,254
|
|
20240108,091900,114082260,6000,6000,6000,6000,58
|
|
20240108,091800,113734260,6000,6000,6000,6000,50
|
|
20240108,091700,113434260,6000,6010,6010,6000,445
|
|
20240108,091600,110764140,6000,6030,6030,6000,2185
|
|
20240108,091500,97619890,6030,6030,6030,6030,7
|
|
20240108,091400,97577680,6020,6020,6020,6020,481
|
|
20240108,091300,94682060,6020,6010,6020,6010,40
|
|
20240108,091200,94441460,6010,6000,6020,6000,226
|
|
20240108,091100,93084280,6000,6010,6010,6000,89
|
|
20240108,091000,92549710,6000,6020,6020,6000,131
|
|
20240108,090900,91763020,6010,6020,6020,5990,123
|
|
20240108,090800,91024610,6020,6010,6020,5990,61
|
|
20240108,090700,90658790,5990,6010,6010,5990,1970
|
|
20240108,090600,78834550,6030,6010,6030,6010,1337
|
|
20240108,090500,70795260,6040,6030,6040,6020,964
|
|
20240108,090400,64991340,6030,6050,6050,6020,858
|
|
20240108,090300,59808140,6040,6040,6050,6040,203
|
|
20240108,090200,58581840,6040,6020,6040,6020,2919
|
|
20240108,090100,40980360,6030,6030,6030,6020,3551
|
|
20240108,090000,19589840,6030,6060,6070,6020,3236
|