697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,203400,132055390,5890,5890,5890,5890,649
|
|
20240110,203300,132055390,5890,5890,5890,5890,0
|
|
20240110,203200,132055390,5890,5890,5890,5890,0
|
|
20240110,203100,132055390,5890,5890,5890,5890,0
|
|
20240110,203000,132055390,5890,5890,5890,5890,0
|
|
20240110,202900,132055390,5890,5890,5890,5890,0
|
|
20240110,202800,132055390,5890,5890,5890,5890,0
|
|
20240110,202700,132055390,5890,5890,5890,5890,0
|
|
20240110,202600,132055390,5890,5890,5890,5890,0
|
|
20240110,202500,132055390,5890,5890,5890,5890,0
|
|
20240110,202400,132055390,5890,5890,5890,5890,0
|
|
20240110,202300,132055390,5890,5890,5890,5890,0
|
|
20240110,202200,132055390,5890,5890,5890,5890,0
|
|
20240110,202100,132055390,5890,5890,5890,5890,0
|
|
20240110,202000,132055390,5890,5890,5890,5890,0
|
|
20240110,201900,132055390,5890,5890,5890,5890,0
|
|
20240110,201800,132055390,5890,5890,5890,5890,0
|
|
20240110,201700,132055390,5890,5890,5890,5890,0
|
|
20240110,201600,132055390,5890,5890,5890,5890,0
|
|
20240110,201500,132055390,5890,5890,5890,5890,0
|
|
20240110,201400,132055390,5890,5890,5890,5890,0
|
|
20240110,201300,132055390,5890,5890,5890,5890,0
|
|
20240110,201200,132055390,5890,5890,5890,5890,0
|
|
20240110,201100,132055390,5890,5890,5890,5890,0
|
|
20240110,201000,132055390,5890,5890,5890,5890,0
|
|
20240110,200900,132055390,5890,5890,5890,5890,0
|
|
20240110,200800,132055390,5890,5890,5890,5890,0
|
|
20240110,200700,132055390,5890,5890,5890,5890,0
|
|
20240110,200600,132055390,5890,5890,5890,5890,0
|
|
20240110,200500,132055390,5890,5890,5890,5890,0
|
|
20240110,200400,132055390,5890,5890,5890,5890,649
|
|
20240110,200300,132055390,5890,5890,5890,5890,0
|
|
20240110,200200,132055390,5890,5890,5890,5890,0
|
|
20240110,200100,132055390,5890,5890,5890,5890,0
|
|
20240110,200000,132055390,5890,5890,5890,5890,0
|
|
20240110,195900,132055390,5890,5890,5890,5890,0
|
|
20240110,195800,132055390,5890,5890,5890,5890,0
|
|
20240110,195700,132055390,5890,5890,5890,5890,0
|
|
20240110,195600,132055390,5890,5890,5890,5890,0
|
|
20240110,195500,132055390,5890,5890,5890,5890,0
|
|
20240110,195400,132055390,5890,5890,5890,5890,0
|
|
20240110,195300,132055390,5890,5890,5890,5890,0
|
|
20240110,195200,132055390,5890,5890,5890,5890,0
|
|
20240110,195100,132055390,5890,5890,5890,5890,0
|
|
20240110,195000,132055390,5890,5890,5890,5890,0
|
|
20240110,194900,132055390,5890,5890,5890,5890,0
|
|
20240110,194800,132055390,5890,5890,5890,5890,0
|
|
20240110,194700,132055390,5890,5890,5890,5890,0
|
|
20240110,194600,132055390,5890,5890,5890,5890,0
|
|
20240110,194500,132055390,5890,5890,5890,5890,0
|
|
20240110,194400,132055390,5890,5890,5890,5890,0
|
|
20240110,194300,132055390,5890,5890,5890,5890,0
|
|
20240110,194200,132055390,5890,5890,5890,5890,0
|
|
20240110,194100,132055390,5890,5890,5890,5890,0
|
|
20240110,194000,132055390,5890,5890,5890,5890,0
|
|
20240110,193900,132055390,5890,5890,5890,5890,0
|
|
20240110,193800,132055390,5890,5890,5890,5890,0
|
|
20240110,193700,132055390,5890,5890,5890,5890,0
|
|
20240110,193600,132055390,5890,5890,5890,5890,0
|
|
20240110,193500,132055390,5890,5890,5890,5890,0
|
|
20240110,193400,132055390,5890,5890,5890,5890,649
|
|
20240110,193300,132055390,5890,5890,5890,5890,0
|
|
20240110,193200,132055390,5890,5890,5890,5890,0
|
|
20240110,193100,132055390,5890,5890,5890,5890,0
|
|
20240110,193000,132055390,5890,5890,5890,5890,0
|
|
20240110,192900,132055390,5890,5890,5890,5890,0
|
|
20240110,192800,132055390,5890,5890,5890,5890,0
|
|
20240110,192700,132055390,5890,5890,5890,5890,0
|
|
20240110,192600,132055390,5890,5890,5890,5890,0
|
|
20240110,192500,132055390,5890,5890,5890,5890,0
|
|
20240110,192400,132055390,5890,5890,5890,5890,0
|
|
20240110,192300,132055390,5890,5890,5890,5890,0
|
|
20240110,192200,132055390,5890,5890,5890,5890,0
|
|
20240110,192100,132055390,5890,5890,5890,5890,0
|
|
20240110,192000,132055390,5890,5890,5890,5890,0
|
|
20240110,191900,132055390,5890,5890,5890,5890,0
|
|
20240110,191800,132055390,5890,5890,5890,5890,0
|
|
20240110,191700,132055390,5890,5890,5890,5890,0
|
|
20240110,191600,132055390,5890,5890,5890,5890,0
|
|
20240110,191500,132055390,5890,5890,5890,5890,0
|
|
20240110,191400,132055390,5890,5890,5890,5890,0
|
|
20240110,191300,132055390,5890,5890,5890,5890,0
|
|
20240110,191200,132055390,5890,5890,5890,5890,0
|
|
20240110,191100,132055390,5890,5890,5890,5890,0
|
|
20240110,191000,132055390,5890,5890,5890,5890,0
|
|
20240110,190900,132055390,5890,5890,5890,5890,0
|
|
20240110,190800,132055390,5890,5890,5890,5890,0
|
|
20240110,190700,132055390,5890,5890,5890,5890,0
|
|
20240110,190600,132055390,5890,5890,5890,5890,0
|
|
20240110,190500,132055390,5890,5890,5890,5890,0
|
|
20240110,190400,132055390,5890,5890,5890,5890,649
|
|
20240110,190300,132055390,5890,5890,5890,5890,0
|
|
20240110,190200,132055390,5890,5890,5890,5890,0
|
|
20240110,190100,132055390,5890,5890,5890,5890,0
|
|
20240110,190000,132055390,5890,5890,5890,5890,0
|
|
20240110,185900,132055390,5890,5890,5890,5890,0
|
|
20240110,185800,132055390,5890,5890,5890,5890,0
|
|
20240110,185700,132055390,5890,5890,5890,5890,0
|
|
20240110,185600,132055390,5890,5890,5890,5890,0
|
|
20240110,185500,132055390,5890,5890,5890,5890,0
|
|
20240110,185400,132055390,5890,5890,5890,5890,0
|
|
20240110,185300,132055390,5890,5890,5890,5890,0
|
|
20240110,185200,132055390,5890,5890,5890,5890,0
|
|
20240110,185100,132055390,5890,5890,5890,5890,0
|
|
20240110,185000,132055390,5890,5890,5890,5890,0
|
|
20240110,184900,132055390,5890,5890,5890,5890,0
|
|
20240110,184800,132055390,5890,5890,5890,5890,0
|
|
20240110,184700,132055390,5890,5890,5890,5890,0
|
|
20240110,184600,132055390,5890,5890,5890,5890,0
|
|
20240110,184500,132055390,5890,5890,5890,5890,0
|
|
20240110,184400,132055390,5890,5890,5890,5890,0
|
|
20240110,184300,132055390,5890,5890,5890,5890,0
|
|
20240110,184200,132055390,5890,5890,5890,5890,0
|
|
20240110,184100,132055390,5890,5890,5890,5890,0
|
|
20240110,184000,132055390,5890,5890,5890,5890,0
|
|
20240110,183900,132055390,5890,5890,5890,5890,0
|
|
20240110,183800,132055390,5890,5890,5890,5890,0
|
|
20240110,183700,132055390,5890,5890,5890,5890,0
|
|
20240110,183600,132055390,5890,5890,5890,5890,0
|
|
20240110,183500,132055390,5890,5890,5890,5890,0
|
|
20240110,183400,132055390,5890,5890,5890,5890,649
|
|
20240110,183300,132055390,5890,5890,5890,5890,0
|
|
20240110,183200,132055390,5890,5890,5890,5890,0
|
|
20240110,183100,132055390,5890,5890,5890,5890,0
|
|
20240110,183000,132055390,5890,5890,5890,5890,0
|
|
20240110,182900,132055390,5890,5890,5890,5890,0
|
|
20240110,182800,132055390,5890,5890,5890,5890,0
|
|
20240110,182700,132055390,5890,5890,5890,5890,0
|
|
20240110,182600,132055390,5890,5890,5890,5890,0
|
|
20240110,182500,132055390,5890,5890,5890,5890,0
|
|
20240110,182400,132055390,5890,5890,5890,5890,0
|
|
20240110,182300,132055390,5890,5890,5890,5890,0
|
|
20240110,182200,132055390,5890,5890,5890,5890,0
|
|
20240110,182100,132055390,5890,5890,5890,5890,0
|
|
20240110,182000,132055390,5890,5890,5890,5890,0
|
|
20240110,181900,132055390,5890,5890,5890,5890,0
|
|
20240110,181800,132055390,5890,5890,5890,5890,0
|
|
20240110,181700,132055390,5890,5890,5890,5890,0
|
|
20240110,181600,132055390,5890,5890,5890,5890,0
|
|
20240110,181500,132055390,5890,5890,5890,5890,0
|
|
20240110,181400,132055390,5890,5890,5890,5890,0
|
|
20240110,181300,132055390,5890,5890,5890,5890,0
|
|
20240110,181200,132055390,5890,5890,5890,5890,0
|
|
20240110,181100,132055390,5890,5890,5890,5890,0
|
|
20240110,181000,132055390,5890,5890,5890,5890,0
|
|
20240110,180900,132055390,5890,5890,5890,5890,0
|
|
20240110,180800,132055390,5890,5890,5890,5890,0
|
|
20240110,180700,132055390,5890,5890,5890,5890,0
|
|
20240110,180600,132055390,5890,5890,5890,5890,0
|
|
20240110,180500,132055390,5890,5890,5890,5890,0
|
|
20240110,180400,132055390,5890,5890,5890,5890,649
|
|
20240110,180300,132055390,5890,5890,5890,5890,0
|
|
20240110,180200,132055390,5890,5890,5890,5890,0
|
|
20240110,180100,132055390,5890,5890,5890,5890,0
|
|
20240110,180000,132055390,5890,5890,5890,5890,0
|
|
20240110,175900,132055390,5890,5890,5890,5890,0
|
|
20240110,175800,132055390,5890,5890,5890,5890,0
|
|
20240110,175700,132055390,5890,5890,5890,5890,0
|
|
20240110,175600,132055390,5890,5890,5890,5890,0
|
|
20240110,175500,132055390,5890,5890,5890,5890,0
|
|
20240110,175400,132055390,5890,5890,5890,5890,0
|
|
20240110,175300,132055390,5890,5890,5890,5890,0
|
|
20240110,175200,132055390,5890,5890,5890,5890,0
|
|
20240110,175100,132055390,5890,5890,5890,5890,0
|
|
20240110,175000,132055390,5890,5890,5890,5890,0
|
|
20240110,174900,132055390,5890,5890,5890,5890,0
|
|
20240110,174800,132055390,5890,5890,5890,5890,0
|
|
20240110,174700,132055390,5890,5890,5890,5890,0
|
|
20240110,174600,132055390,5890,5890,5890,5890,0
|
|
20240110,174500,132055390,5890,5890,5890,5890,0
|
|
20240110,174400,132055390,5890,5890,5890,5890,0
|
|
20240110,174300,132055390,5890,5890,5890,5890,0
|
|
20240110,174200,132055390,5890,5890,5890,5890,0
|
|
20240110,174100,132055390,5890,5890,5890,5890,0
|
|
20240110,174000,132055390,5890,5890,5890,5890,0
|
|
20240110,173900,132055390,5890,5890,5890,5890,0
|
|
20240110,173800,132055390,5890,5890,5890,5890,0
|
|
20240110,173700,132055390,5890,5890,5890,5890,0
|
|
20240110,173600,132055390,5890,5890,5890,5890,0
|
|
20240110,173500,132055390,5890,5890,5890,5890,0
|
|
20240110,173400,132055390,5890,5890,5890,5890,649
|
|
20240110,173300,132055390,5890,5890,5890,5890,0
|
|
20240110,173200,132055390,5890,5890,5890,5890,0
|
|
20240110,173100,132055390,5890,5890,5890,5890,0
|
|
20240110,173000,132055390,5890,5890,5890,5890,0
|
|
20240110,172900,132055390,5890,5890,5890,5890,0
|
|
20240110,172800,132055390,5890,5890,5890,5890,0
|
|
20240110,172700,132055390,5890,5890,5890,5890,0
|
|
20240110,172600,132055390,5890,5890,5890,5890,0
|
|
20240110,172500,132055390,5890,5890,5890,5890,0
|
|
20240110,172400,132055390,5890,5890,5890,5890,0
|
|
20240110,172300,132055390,5890,5890,5890,5890,0
|
|
20240110,172200,132055390,5890,5890,5890,5890,0
|
|
20240110,172100,132055390,5890,5890,5890,5890,0
|
|
20240110,172000,132055390,5890,5890,5890,5890,0
|
|
20240110,171900,132055390,5890,5890,5890,5890,0
|
|
20240110,171800,132055390,5890,5890,5890,5890,0
|
|
20240110,171700,132055390,5890,5890,5890,5890,0
|
|
20240110,171600,132055390,5890,5890,5890,5890,0
|
|
20240110,171500,132055390,5890,5890,5890,5890,0
|
|
20240110,171400,132055390,5890,5890,5890,5890,0
|
|
20240110,171300,132055390,5890,5890,5890,5890,0
|
|
20240110,171200,132055390,5890,5890,5890,5890,0
|
|
20240110,171100,132055390,5890,5890,5890,5890,0
|
|
20240110,171000,132055390,5890,5890,5890,5890,0
|
|
20240110,170900,132055390,5890,5890,5890,5890,0
|
|
20240110,170800,132055390,5890,5890,5890,5890,0
|
|
20240110,170700,132055390,5890,5890,5890,5890,0
|
|
20240110,170600,132055390,5890,5890,5890,5890,0
|
|
20240110,170500,132055390,5890,5890,5890,5890,0
|
|
20240110,170400,132055390,5890,5890,5890,5890,649
|
|
20240110,170300,132055390,5890,5890,5890,5890,0
|
|
20240110,170200,132055390,5890,5890,5890,5890,0
|
|
20240110,170100,132055390,5890,5890,5890,5890,0
|
|
20240110,170000,132055390,5890,5890,5890,5890,0
|
|
20240110,165900,132055390,5890,5890,5890,5890,0
|
|
20240110,165800,132055390,5890,5890,5890,5890,0
|
|
20240110,165700,132055390,5890,5890,5890,5890,0
|
|
20240110,165600,132055390,5890,5890,5890,5890,0
|
|
20240110,165500,132055390,5890,5890,5890,5890,0
|
|
20240110,165400,132055390,5890,5890,5890,5890,0
|
|
20240110,165300,132055390,5890,5890,5890,5890,0
|
|
20240110,165200,132055390,5890,5890,5890,5890,0
|
|
20240110,165100,132055390,5890,5890,5890,5890,0
|
|
20240110,165000,132055390,5890,5890,5890,5890,0
|
|
20240110,164900,132055390,5890,5890,5890,5890,0
|
|
20240110,164800,132055390,5890,5890,5890,5890,0
|
|
20240110,164700,132055390,5890,5890,5890,5890,0
|
|
20240110,164600,132055390,5890,5890,5890,5890,0
|
|
20240110,164500,132055390,5890,5890,5890,5890,0
|
|
20240110,164400,132055390,5890,5890,5890,5890,0
|
|
20240110,164300,132055390,5890,5890,5890,5890,0
|
|
20240110,164200,132055390,5890,5890,5890,5890,0
|
|
20240110,164100,132055390,5890,5890,5890,5890,0
|
|
20240110,164000,132055390,5890,5890,5890,5890,0
|
|
20240110,163900,132055390,5890,5890,5890,5890,0
|
|
20240110,163800,132055390,5890,5890,5890,5890,0
|
|
20240110,163700,132055390,5890,5890,5890,5890,0
|
|
20240110,163600,132055390,5890,5890,5890,5890,0
|
|
20240110,163500,132055390,5890,5890,5890,5890,0
|
|
20240110,163400,132055390,5890,5890,5890,5890,649
|
|
20240110,163300,132055390,5890,5890,5890,5890,0
|
|
20240110,163200,132055390,5890,5890,5890,5890,0
|
|
20240110,163100,132055390,5890,5890,5890,5890,0
|
|
20240110,163000,132055390,5890,5890,5890,5890,0
|
|
20240110,162900,132055390,5890,5890,5890,5890,0
|
|
20240110,162800,132055390,5890,5890,5890,5890,0
|
|
20240110,162700,132055390,5890,5890,5890,5890,0
|
|
20240110,162600,132055390,5890,5890,5890,5890,0
|
|
20240110,162500,132055390,5890,5890,5890,5890,0
|
|
20240110,162400,132055390,5890,5890,5890,5890,0
|
|
20240110,162300,132055390,5890,5890,5890,5890,0
|
|
20240110,162200,132055390,5890,5890,5890,5890,0
|
|
20240110,162100,132055390,5890,5890,5890,5890,0
|
|
20240110,162000,132055390,5890,5890,5890,5890,0
|
|
20240110,161900,132055390,5890,5890,5890,5890,0
|
|
20240110,161800,132055390,5890,5890,5890,5890,0
|
|
20240110,161700,132055390,5890,5890,5890,5890,0
|
|
20240110,161600,132055390,5890,5890,5890,5890,0
|
|
20240110,161500,132055390,5890,5890,5890,5890,0
|
|
20240110,161400,132055390,5890,5890,5890,5890,0
|
|
20240110,161300,132055390,5890,5890,5890,5890,0
|
|
20240110,161200,132055390,5890,5890,5890,5890,0
|
|
20240110,161100,132055390,5890,5890,5890,5890,0
|
|
20240110,161000,132055390,5890,5890,5890,5890,0
|
|
20240110,160900,132055390,5890,5890,5890,5890,0
|
|
20240110,160800,132055390,5890,5890,5890,5890,0
|
|
20240110,160700,132055390,5890,5890,5890,5890,0
|
|
20240110,160600,132055390,5890,5890,5890,5890,0
|
|
20240110,160500,132055390,5890,5890,5890,5890,0
|
|
20240110,160400,132055390,5890,5890,5890,5890,649
|
|
20240110,160300,132055390,5890,5890,5890,5890,0
|
|
20240110,160200,132055390,5890,5890,5890,5890,0
|
|
20240110,160100,132055390,5890,5890,5890,5890,0
|
|
20240110,160000,132055390,5890,5890,5890,5890,0
|
|
20240110,155900,132055390,5890,5890,5890,5890,0
|
|
20240110,155800,132055390,5890,5890,5890,5890,0
|
|
20240110,155700,132055390,5890,5890,5890,5890,0
|
|
20240110,155600,132055390,5890,5890,5890,5890,0
|
|
20240110,155500,132055390,5890,5890,5890,5890,0
|
|
20240110,155400,132055390,5890,5890,5890,5890,0
|
|
20240110,155300,132055390,5890,5890,5890,5890,0
|
|
20240110,155200,132055390,5890,5890,5890,5890,0
|
|
20240110,155100,132055390,5890,5890,5890,5890,0
|
|
20240110,155000,132055390,5890,5890,5890,5890,0
|
|
20240110,154900,132055390,5890,5890,5890,5890,0
|
|
20240110,154800,132055390,5890,5890,5890,5890,0
|
|
20240110,154700,132055390,5890,5890,5890,5890,0
|
|
20240110,154600,132055390,5890,5890,5890,5890,0
|
|
20240110,154500,132055390,5890,5890,5890,5890,0
|
|
20240110,154400,132055390,5890,5890,5890,5890,0
|
|
20240110,154300,132055390,5890,5890,5890,5890,0
|
|
20240110,154200,132055390,5890,5890,5890,5890,0
|
|
20240110,154100,132055390,5890,5890,5890,5890,0
|
|
20240110,154000,132055390,5890,5890,5890,5890,0
|
|
20240110,153900,132055390,5890,5890,5890,5890,0
|
|
20240110,153800,132055390,5890,5890,5890,5890,0
|
|
20240110,153700,132055390,5890,5890,5890,5890,0
|
|
20240110,153600,132055390,5890,5890,5890,5890,0
|
|
20240110,153500,132055390,5890,5890,5890,5890,0
|
|
20240110,153400,132055390,5890,5890,5890,5890,649
|
|
20240110,153300,132055390,5890,5890,5890,5890,0
|
|
20240110,153200,132055390,5890,5890,5890,5890,0
|
|
20240110,153100,132055390,5890,5890,5890,5890,0
|
|
20240110,153000,132055390,5890,5890,5890,5890,649
|
|
20240110,152900,128232780,5970,5970,5970,5970,0
|
|
20240110,152800,128232780,5970,5970,5970,5970,0
|
|
20240110,152700,128232780,5970,5970,5970,5970,0
|
|
20240110,152600,128232780,5970,5970,5970,5970,0
|
|
20240110,152500,128232780,5970,5970,5970,5970,0
|
|
20240110,152400,128232780,5970,5970,5970,5970,0
|
|
20240110,152300,128232780,5970,5970,5970,5970,0
|
|
20240110,152200,128232780,5970,5970,5970,5970,0
|
|
20240110,152100,128232780,5970,5970,5970,5970,0
|
|
20240110,152000,128232780,5970,5970,5970,5970,0
|
|
20240110,151900,128232780,5970,5970,5970,5970,0
|
|
20240110,151800,128232780,5970,5950,5970,5950,4
|
|
20240110,151700,128208950,5970,5960,5970,5960,4
|
|
20240110,151600,128185100,5970,5950,5970,5950,8
|
|
20240110,151500,128137430,5960,5970,5970,5900,82
|
|
20240110,151400,127650690,5960,5960,5960,5960,1
|
|
20240110,151300,127644730,5960,5960,5960,5960,3
|
|
20240110,151200,127626850,5970,5970,5970,5970,5
|
|
20240110,151100,127597000,5970,5970,5970,5970,0
|
|
20240110,151000,127597000,5970,5960,5970,5960,3
|
|
20240110,150900,127579110,5970,5970,5970,5970,0
|
|
20240110,150800,127579110,5970,5970,5970,5970,0
|
|
20240110,150700,127579110,5970,5970,5970,5970,0
|
|
20240110,150600,127579110,5970,5970,5970,5970,0
|
|
20240110,150500,127579110,5970,5970,5970,5970,1
|
|
20240110,150400,127573140,5960,5960,5960,5960,1
|
|
20240110,150300,127567180,5970,5970,5970,5970,0
|
|
20240110,150200,127567180,5970,5960,5970,5960,4
|
|
20240110,150100,127543330,5970,5960,5970,5960,9
|
|
20240110,150000,127489680,5970,5960,5970,5960,2
|
|
20240110,145900,127477750,5970,5930,5970,5930,23
|
|
20240110,145800,127341200,5900,5900,5900,5900,10
|
|
20240110,145700,127282200,5880,5950,5950,5880,328
|
|
20240110,145600,125342810,5960,5970,5970,5960,14
|
|
20240110,145500,125259260,5960,5960,5960,5960,2
|
|
20240110,145400,125247340,5970,5970,5970,5960,3
|
|
20240110,145300,125229440,5960,5960,5960,5960,0
|
|
20240110,145200,125229440,5960,5960,5960,5960,8
|
|
20240110,145100,125181760,5960,5960,5960,5960,19
|
|
20240110,145000,125068520,5970,5970,5970,5970,93
|
|
20240110,144900,124513310,5970,5970,5970,5970,1
|
|
20240110,144800,124507340,5960,5960,5960,5960,8
|
|
20240110,144700,124459660,5980,5980,5980,5980,0
|
|
20240110,144600,124459660,5980,5980,5980,5980,0
|
|
20240110,144500,124459660,5980,5980,5980,5980,0
|
|
20240110,144400,124459660,5980,5980,5980,5980,0
|
|
20240110,144300,124459660,5980,5980,5980,5980,1
|
|
20240110,144200,124453680,5980,5980,5980,5980,0
|
|
20240110,144100,124453680,5980,5980,5980,5980,0
|
|
20240110,144000,124453680,5980,5980,5980,5980,0
|
|
20240110,143900,124453680,5980,5980,5980,5980,0
|
|
20240110,143800,124453680,5980,5980,5980,5980,0
|
|
20240110,143700,124453680,5980,5980,5980,5980,0
|
|
20240110,143600,124453680,5980,5980,5980,5980,0
|
|
20240110,143500,124453680,5980,5980,5980,5980,0
|
|
20240110,143400,124453680,5980,5980,5980,5980,0
|
|
20240110,143300,124453680,5980,5980,5980,5980,0
|
|
20240110,143200,124453680,5980,5990,5990,5980,112
|
|
20240110,143100,123782910,6000,5990,6000,5990,427
|
|
20240110,143000,121223060,5990,5970,5990,5970,598
|
|
20240110,142900,117645060,5970,5960,5970,5960,2
|
|
20240110,142800,117633130,5960,5960,5960,5960,8
|
|
20240110,142700,117585450,5960,5960,5960,5960,6
|
|
20240110,142600,117549690,5960,5960,5960,5960,0
|
|
20240110,142500,117549690,5960,5950,5960,5950,5
|
|
20240110,142400,117519930,5960,5970,5970,5960,9
|
|
20240110,142300,117466280,5970,5970,5970,5970,100
|
|
20240110,142200,116869280,5970,5960,5970,5960,5
|
|
20240110,142100,116839470,5960,5960,5960,5960,0
|
|
20240110,142000,116839470,5960,5960,5960,5960,0
|
|
20240110,141900,116839470,5960,5960,5960,5960,1
|
|
20240110,141800,116833510,5960,5970,5970,5960,5
|
|
20240110,141700,116803670,5980,5980,5980,5980,0
|
|
20240110,141600,116803670,5980,5980,5980,5980,1
|
|
20240110,141500,116797690,5980,5980,5980,5980,0
|
|
20240110,141400,116797690,5980,5980,5980,5980,0
|
|
20240110,141300,116797690,5980,5980,5980,5980,1
|
|
20240110,141200,116791710,5990,5980,5990,5980,2
|
|
20240110,141100,116779740,5980,5980,5980,5980,0
|
|
20240110,141000,116779740,5980,5980,5980,5980,0
|
|
20240110,140900,116779740,5980,5980,5980,5980,1
|
|
20240110,140800,116773760,5980,5980,5990,5980,5
|
|
20240110,140700,116743850,5990,5980,5990,5980,6
|
|
20240110,140600,116707960,5950,5950,5950,5930,224
|
|
20240110,140500,115379230,5950,5980,5980,5950,70
|
|
20240110,140400,114961380,6000,6000,6000,6000,0
|
|
20240110,140300,114961380,6000,6000,6000,6000,0
|
|
20240110,140200,114961380,6000,6000,6000,6000,0
|
|
20240110,140100,114961380,6000,6000,6000,6000,0
|
|
20240110,140000,114961380,6000,6000,6000,6000,0
|
|
20240110,135900,114961380,6000,6000,6000,6000,0
|
|
20240110,135800,114961380,6000,6000,6000,6000,0
|
|
20240110,135700,114961380,6000,6000,6000,6000,0
|
|
20240110,135600,114961380,6000,6000,6000,6000,1
|
|
20240110,135500,114955380,5980,6000,6000,5980,69
|
|
20240110,135400,114542740,5980,5980,5980,5980,1
|
|
20240110,135300,114536760,5990,5980,5990,5980,14
|
|
20240110,135200,114453030,5980,5960,5980,5960,181
|
|
20240110,135100,113371710,5960,5980,5980,5960,36
|
|
20240110,135000,113156800,5960,5960,5960,5960,0
|
|
20240110,134900,113156800,5960,6000,6000,5950,341
|
|
20240110,134800,111119370,6000,6000,6000,5990,79
|
|
20240110,134700,110645890,6000,6020,6020,6000,219
|
|
20240110,134600,109331690,6020,6030,6030,6020,13
|
|
20240110,134500,109253420,6020,6020,6020,6020,3
|
|
20240110,134400,109235360,6030,6030,6030,6030,0
|
|
20240110,134300,109235360,6030,6030,6030,6030,0
|
|
20240110,134200,109235360,6030,6030,6030,6030,1
|
|
20240110,134100,109229330,6040,6030,6040,6030,4
|
|
20240110,134000,109205180,6030,6030,6030,6030,0
|
|
20240110,133900,109205180,6030,6020,6030,6020,6
|
|
20240110,133800,109169030,6010,6010,6010,6010,55
|
|
20240110,133700,108838480,6010,6030,6030,6010,42
|
|
20240110,133600,108586010,6010,6060,6060,6010,401
|
|
20240110,133500,106175360,6000,6060,6060,6000,227
|
|
20240110,133400,104809760,6090,6090,6090,6090,0
|
|
20240110,133300,104809760,6090,6090,6090,6090,0
|
|
20240110,133200,104809760,6090,6070,6090,6070,74
|
|
20240110,133100,104359480,6070,6070,6070,6070,3
|
|
20240110,133000,104341270,6080,6080,6080,6080,1
|
|
20240110,132900,104335190,6100,6100,6100,6100,0
|
|
20240110,132800,104335190,6100,6100,6100,6100,0
|
|
20240110,132700,104335190,6100,6090,6100,6090,28
|
|
20240110,132600,104164450,6100,6100,6100,6100,61
|
|
20240110,132500,103792350,6140,6140,6140,6140,0
|
|
20240110,132400,103792350,6140,6100,6140,6060,333
|
|
20240110,132300,101757660,6100,6100,6100,6100,171
|
|
20240110,132200,100714560,6090,6090,6090,6060,675
|
|
20240110,132100,96603840,6090,6070,6090,6070,227
|
|
20240110,132000,95223070,6050,6040,6050,6040,260
|
|
20240110,131900,93651400,6040,6030,6040,6030,209
|
|
20240110,131800,92389060,6030,6030,6030,6030,1
|
|
20240110,131700,92383030,6010,6010,6010,6010,0
|
|
20240110,131600,92383030,6010,6010,6010,6010,9
|
|
20240110,131500,92328940,6000,6000,6000,6000,0
|
|
20240110,131400,92328940,6000,6000,6000,6000,0
|
|
20240110,131300,92328940,6000,6050,6050,5990,500
|
|
20240110,131200,89325230,6060,6090,6090,6060,49
|
|
20240110,131100,89027060,6030,6030,6030,6030,92
|
|
20240110,131000,88472300,6030,6050,6050,6030,364
|
|
20240110,130900,86277230,6030,6100,6100,6030,2333
|
|
20240110,130800,72159100,6080,6110,6110,6080,991
|
|
20240110,130700,66116870,6080,6090,6090,6070,109
|
|
20240110,130600,65453740,6110,6050,6140,6050,1552
|
|
20240110,130500,55965940,6050,6020,6050,6020,205
|
|
20240110,130400,54730250,6020,6020,6020,6020,0
|
|
20240110,130300,54730250,6020,6020,6020,6020,1
|
|
20240110,130200,54724230,6020,6000,6030,6000,511
|
|
20240110,130100,51651010,6000,6000,6000,6000,2
|
|
20240110,130000,51639010,5980,5980,5980,5980,6
|
|
20240110,125900,51603130,5980,5980,5980,5980,0
|
|
20240110,125800,51603130,5980,5980,5980,5970,1954
|
|
20240110,125700,39918270,5990,5990,5990,5990,80
|
|
20240110,125600,39439070,5990,5990,5990,5990,510
|
|
20240110,125500,36384170,5990,5980,5990,5980,2
|
|
20240110,125400,36372200,5960,5990,6000,5960,470
|
|
20240110,125300,33568910,6010,5980,6010,5980,168
|
|
20240110,125200,32560120,6020,6010,6020,5980,23
|
|
20240110,125100,32422080,6020,5990,6020,5990,930
|
|
20240110,125000,26839940,6000,5990,6000,5990,100
|
|
20240110,124900,26240120,6000,6000,6000,6000,0
|
|
20240110,124800,26240120,6000,5960,6000,5960,450
|
|
20240110,124700,23554680,5960,5960,5960,5960,53
|
|
20240110,124600,23238800,5940,5940,5940,5940,0
|
|
20240110,124500,23238800,5940,5940,5940,5940,0
|
|
20240110,124400,23238800,5940,5940,5940,5940,0
|
|
20240110,124300,23238800,5940,5940,5940,5940,1
|
|
20240110,124200,23232860,5900,5920,5920,5900,662
|
|
20240110,124100,19326300,5940,5950,5960,5940,146
|
|
20240110,124000,18458340,5950,5940,5950,5920,205
|
|
20240110,123900,17242760,5940,5940,5940,5940,210
|
|
20240110,123800,15995360,5940,5920,5940,5920,507
|
|
20240110,123700,12984010,5910,5910,5910,5900,111
|
|
20240110,123600,12329060,5900,5890,5900,5890,141
|
|
20240110,123500,11498430,5890,5860,5890,5860,200
|
|
20240110,123400,10321980,5860,5860,5860,5860,0
|
|
20240110,123300,10321980,5860,5860,5860,5860,100
|
|
20240110,123200,9735980,5830,5830,5830,5830,0
|
|
20240110,123100,9735980,5830,5830,5830,5830,0
|
|
20240110,123000,9735980,5830,5830,5830,5830,7
|
|
20240110,122900,9695170,5830,5830,5830,5830,0
|
|
20240110,122800,9695170,5830,5830,5830,5830,1
|
|
20240110,122700,9689340,5830,5830,5830,5830,20
|
|
20240110,122600,9572740,5820,5820,5820,5820,0
|
|
20240110,122500,9572740,5820,5820,5820,5820,10
|
|
20240110,122400,9514540,5830,5830,5830,5830,0
|
|
20240110,122300,9514540,5830,5830,5830,5830,0
|
|
20240110,122200,9514540,5830,5830,5830,5830,0
|
|
20240110,122100,9514540,5830,5830,5830,5830,0
|
|
20240110,122000,9514540,5830,5830,5830,5830,1
|
|
20240110,121900,9508710,5830,5830,5830,5830,0
|
|
20240110,121800,9508710,5830,5830,5830,5830,0
|
|
20240110,121700,9508710,5830,5830,5830,5830,1
|
|
20240110,121600,9502880,5830,5830,5830,5830,1
|
|
20240110,121500,9497050,5830,5830,5830,5830,0
|
|
20240110,121400,9497050,5830,5830,5830,5830,0
|
|
20240110,121300,9497050,5830,5830,5830,5830,0
|
|
20240110,121200,9497050,5830,5830,5830,5830,0
|
|
20240110,121100,9497050,5830,5830,5830,5830,0
|
|
20240110,121000,9497050,5830,5830,5830,5830,0
|
|
20240110,120900,9497050,5830,5830,5830,5830,0
|
|
20240110,120800,9497050,5830,5830,5830,5830,0
|
|
20240110,120700,9497050,5830,5830,5830,5830,0
|
|
20240110,120600,9497050,5830,5830,5830,5830,0
|
|
20240110,120500,9497050,5830,5830,5830,5830,0
|
|
20240110,120400,9497050,5830,5830,5830,5830,0
|
|
20240110,120300,9497050,5830,5830,5830,5830,0
|
|
20240110,120200,9497050,5830,5830,5830,5830,0
|
|
20240110,120100,9497050,5830,5830,5830,5830,0
|
|
20240110,120000,9497050,5830,5830,5830,5830,0
|
|
20240110,115900,9497050,5830,5830,5830,5830,0
|
|
20240110,115800,9497050,5830,5830,5830,5830,0
|
|
20240110,115700,9497050,5830,5830,5830,5830,100
|
|
20240110,115600,8914050,5830,5830,5830,5830,0
|
|
20240110,115500,8914050,5830,5830,5830,5830,10
|
|
20240110,115400,8855750,5830,5830,5830,5830,0
|
|
20240110,115300,8855750,5830,5830,5830,5830,0
|
|
20240110,115200,8855750,5830,5830,5830,5830,0
|
|
20240110,115100,8855750,5830,5830,5830,5830,0
|
|
20240110,115000,8855750,5830,5830,5830,5830,0
|
|
20240110,114900,8855750,5830,5830,5830,5830,1
|
|
20240110,114800,8849920,5760,5760,5760,5760,0
|
|
20240110,114700,8849920,5760,5760,5760,5760,0
|
|
20240110,114600,8849920,5760,5760,5760,5760,0
|
|
20240110,114500,8849920,5760,5760,5760,5760,0
|
|
20240110,114400,8849920,5760,5760,5760,5760,0
|
|
20240110,114300,8849920,5760,5760,5760,5760,0
|
|
20240110,114200,8849920,5760,5760,5760,5760,0
|
|
20240110,114100,8849920,5760,5780,5780,5760,185
|
|
20240110,114000,7783400,5760,5790,5790,5760,43
|
|
20240110,113900,7535510,5800,5810,5810,5800,47
|
|
20240110,113800,7262860,5800,5800,5800,5800,0
|
|
20240110,113700,7262860,5800,5800,5800,5800,158
|
|
20240110,113600,6346460,5780,5780,5780,5780,0
|
|
20240110,113500,6346460,5780,5780,5780,5780,0
|
|
20240110,113400,6346460,5780,5780,5780,5780,0
|
|
20240110,113300,6346460,5780,5780,5780,5780,0
|
|
20240110,113200,6346460,5780,5780,5780,5780,10
|
|
20240110,113100,6288660,5790,5790,5790,5790,0
|
|
20240110,113000,6288660,5790,5790,5790,5790,12
|
|
20240110,112900,6219180,5800,5800,5800,5800,0
|
|
20240110,112800,6219180,5800,5800,5800,5800,0
|
|
20240110,112700,6219180,5800,5800,5800,5800,0
|
|
20240110,112600,6219180,5800,5800,5800,5800,0
|
|
20240110,112500,6219180,5800,5800,5800,5800,0
|
|
20240110,112400,6219180,5800,5820,5820,5800,43
|
|
20240110,112300,5969670,5820,5820,5820,5820,0
|
|
20240110,112200,5969670,5820,5820,5820,5820,0
|
|
20240110,112100,5969670,5820,5820,5820,5820,2
|
|
20240110,112000,5958030,5840,5840,5840,5840,0
|
|
20240110,111900,5958030,5840,5840,5840,5840,0
|
|
20240110,111800,5958030,5840,5840,5840,5840,0
|
|
20240110,111700,5958030,5840,5840,5840,5840,0
|
|
20240110,111600,5958030,5840,5840,5840,5840,0
|
|
20240110,111500,5958030,5840,5840,5840,5840,0
|
|
20240110,111400,5958030,5840,5840,5840,5840,40
|
|
20240110,111300,5724430,5830,5830,5830,5830,0
|
|
20240110,111200,5724430,5830,5830,5830,5830,0
|
|
20240110,111100,5724430,5830,5830,5830,5830,0
|
|
20240110,111000,5724430,5830,5830,5830,5830,17
|
|
20240110,110900,5625320,5830,5830,5830,5830,0
|
|
20240110,110800,5625320,5830,5830,5830,5830,0
|
|
20240110,110700,5625320,5830,5830,5830,5830,0
|
|
20240110,110600,5625320,5830,5830,5830,5830,0
|
|
20240110,110500,5625320,5830,5830,5830,5830,0
|
|
20240110,110400,5625320,5830,5830,5830,5830,0
|
|
20240110,110300,5625320,5830,5830,5830,5830,0
|
|
20240110,110200,5625320,5830,5830,5830,5830,0
|
|
20240110,110100,5625320,5830,5830,5830,5830,0
|
|
20240110,110000,5625320,5830,5830,5830,5830,13
|
|
20240110,105900,5549530,5830,5830,5830,5830,0
|
|
20240110,105800,5549530,5830,5830,5830,5830,0
|
|
20240110,105700,5549530,5830,5830,5830,5830,2
|
|
20240110,105600,5537870,5840,5840,5840,5840,0
|
|
20240110,105500,5537870,5840,5840,5840,5840,0
|
|
20240110,105400,5537870,5840,5840,5840,5840,0
|
|
20240110,105300,5537870,5840,5840,5840,5840,0
|
|
20240110,105200,5537870,5840,5840,5840,5840,0
|
|
20240110,105100,5537870,5840,5840,5840,5840,0
|
|
20240110,105000,5537870,5840,5840,5840,5840,0
|
|
20240110,104900,5537870,5840,5840,5840,5840,0
|
|
20240110,104800,5537870,5840,5840,5840,5840,0
|
|
20240110,104700,5537870,5840,5840,5840,5840,0
|
|
20240110,104600,5537870,5840,5840,5840,5840,0
|
|
20240110,104500,5537870,5840,5840,5840,5840,0
|
|
20240110,104400,5537870,5840,5840,5840,5840,0
|
|
20240110,104300,5537870,5840,5840,5840,5840,0
|
|
20240110,104200,5537870,5840,5840,5840,5840,0
|
|
20240110,104100,5537870,5840,5840,5840,5840,0
|
|
20240110,104000,5537870,5840,5840,5840,5840,0
|
|
20240110,103900,5537870,5840,5840,5840,5840,0
|
|
20240110,103800,5537870,5840,5840,5840,5840,0
|
|
20240110,103700,5537870,5840,5840,5840,5840,0
|
|
20240110,103600,5537870,5840,5840,5840,5840,0
|
|
20240110,103500,5537870,5840,5840,5840,5840,0
|
|
20240110,103400,5537870,5840,5840,5840,5840,0
|
|
20240110,103300,5537870,5840,5840,5840,5840,0
|
|
20240110,103200,5537870,5840,5840,5840,5840,0
|
|
20240110,103100,5537870,5840,5840,5840,5840,0
|
|
20240110,103000,5537870,5840,5840,5840,5840,0
|
|
20240110,102900,5537870,5840,5840,5840,5840,0
|
|
20240110,102800,5537870,5840,5830,5840,5830,2
|
|
20240110,102700,5526200,5810,5820,5820,5810,29
|
|
20240110,102600,5357520,5830,5830,5830,5830,0
|
|
20240110,102500,5357520,5830,5830,5830,5830,0
|
|
20240110,102400,5357520,5830,5830,5830,5830,0
|
|
20240110,102300,5357520,5830,5830,5830,5830,0
|
|
20240110,102200,5357520,5830,5830,5830,5830,0
|
|
20240110,102100,5357520,5830,5830,5830,5830,0
|
|
20240110,102000,5357520,5830,5830,5830,5830,0
|
|
20240110,101900,5357520,5830,5830,5830,5830,0
|
|
20240110,101800,5357520,5830,5830,5830,5830,0
|
|
20240110,101700,5357520,5830,5830,5830,5830,0
|
|
20240110,101600,5357520,5830,5830,5830,5830,5
|
|
20240110,101500,5328370,5830,5830,5830,5830,54
|
|
20240110,101400,5013550,5830,5830,5830,5830,0
|
|
20240110,101300,5013550,5830,5830,5830,5830,0
|
|
20240110,101200,5013550,5830,5830,5830,5830,1
|
|
20240110,101100,5007720,5840,5840,5840,5840,1
|
|
20240110,101000,5001880,5830,5830,5830,5830,14
|
|
20240110,100900,4920260,5840,5840,5840,5840,0
|
|
20240110,100800,4920260,5840,5840,5840,5840,1
|
|
20240110,100700,4914420,5840,5840,5840,5840,93
|
|
20240110,100600,4371300,5860,5860,5860,5860,0
|
|
20240110,100500,4371300,5860,5860,5860,5860,0
|
|
20240110,100400,4371300,5860,5850,5860,5850,130
|
|
20240110,100300,3609640,5850,5850,5850,5850,0
|
|
20240110,100200,3609640,5850,5850,5850,5850,100
|
|
20240110,100100,3024640,5850,5850,5850,5850,0
|
|
20240110,100000,3024640,5850,5850,5850,5850,0
|
|
20240110,095900,3024640,5850,5850,5850,5850,0
|
|
20240110,095800,3024640,5850,5850,5850,5850,2
|
|
20240110,095700,3012940,5850,5850,5850,5850,0
|
|
20240110,095600,3012940,5850,5850,5850,5850,0
|
|
20240110,095500,3012940,5850,5850,5850,5850,0
|
|
20240110,095400,3012940,5850,5850,5850,5850,0
|
|
20240110,095300,3012940,5850,5850,5850,5850,0
|
|
20240110,095200,3012940,5850,5850,5850,5850,0
|
|
20240110,095100,3012940,5850,5850,5850,5850,0
|
|
20240110,095000,3012940,5850,5850,5850,5850,0
|
|
20240110,094900,3012940,5850,5850,5850,5850,0
|
|
20240110,094800,3012940,5850,5850,5850,5850,0
|
|
20240110,094700,3012940,5850,5850,5850,5850,2
|
|
20240110,094600,3001240,5840,5840,5840,5840,0
|
|
20240110,094500,3001240,5840,5840,5840,5840,0
|
|
20240110,094400,3001240,5840,5840,5840,5840,12
|
|
20240110,094300,2931160,5850,5850,5850,5850,0
|
|
20240110,094200,2931160,5850,5850,5850,5850,0
|
|
20240110,094100,2931160,5850,5850,5850,5850,0
|
|
20240110,094000,2931160,5850,5850,5850,5840,16
|
|
20240110,093900,2837610,5850,5850,5850,5850,0
|
|
20240110,093800,2837610,5850,5840,5850,5840,4
|
|
20240110,093700,2814240,5840,5840,5840,5840,0
|
|
20240110,093600,2814240,5840,5840,5840,5840,0
|
|
20240110,093500,2814240,5840,5840,5840,5840,0
|
|
20240110,093400,2814240,5840,5840,5840,5840,0
|
|
20240110,093300,2814240,5840,5840,5840,5840,0
|
|
20240110,093200,2814240,5840,5840,5840,5840,0
|
|
20240110,093100,2814240,5840,5840,5840,5840,0
|
|
20240110,093000,2814240,5840,5840,5840,5840,2
|
|
20240110,092900,2802560,5850,5850,5850,5850,0
|
|
20240110,092800,2802560,5850,5850,5850,5850,1
|
|
20240110,092700,2796710,5840,5840,5840,5840,0
|
|
20240110,092600,2796710,5840,5840,5840,5840,5
|
|
20240110,092500,2767510,5840,5840,5840,5840,1
|
|
20240110,092400,2761670,5830,5830,5830,5830,8
|
|
20240110,092300,2715030,5840,5840,5840,5840,0
|
|
20240110,092200,2715030,5840,5840,5840,5840,0
|
|
20240110,092100,2715030,5840,5840,5840,5840,2
|
|
20240110,092000,2703350,5850,5850,5850,5850,10
|
|
20240110,091900,2644850,5840,5840,5840,5840,0
|
|
20240110,091800,2644850,5840,5850,5850,5840,199
|
|
20240110,091700,1482590,5840,5840,5840,5840,11
|
|
20240110,091600,1418350,5850,5850,5850,5850,0
|
|
20240110,091500,1418350,5850,5850,5850,5850,0
|
|
20240110,091400,1418350,5850,5850,5850,5850,0
|
|
20240110,091300,1418350,5850,5850,5850,5850,10
|
|
20240110,091200,1359850,5830,5830,5830,5830,1
|
|
20240110,091100,1354020,5830,5830,5830,5830,0
|
|
20240110,091000,1354020,5830,5830,5830,5830,0
|
|
20240110,090900,1354020,5830,5830,5830,5830,0
|
|
20240110,090800,1354020,5830,5830,5830,5830,0
|
|
20240110,090700,1354020,5830,5830,5830,5830,0
|
|
20240110,090600,1354020,5830,5850,5850,5830,18
|
|
20240110,090500,1248880,5860,5860,5860,5860,1
|
|
20240110,090400,1243020,5830,5830,5830,5830,10
|
|
20240110,090300,1184720,5830,5830,5830,5830,0
|
|
20240110,090200,1184720,5830,5820,5830,5820,34
|
|
20240110,090100,986540,5740,5800,5830,5740,54
|
|
20240110,090000,673780,5710,5710,5710,5710,118
|