604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190100,585761420,5930,5930,5930,5930,5523
|
|
20240103,190000,585761420,5930,5930,5930,5930,0
|
|
20240103,185900,585761420,5930,5930,5930,5930,0
|
|
20240103,185800,585761420,5930,5930,5930,5930,0
|
|
20240103,185700,585761420,5930,5930,5930,5930,0
|
|
20240103,185600,585761420,5930,5930,5930,5930,0
|
|
20240103,185500,585761420,5930,5930,5930,5930,0
|
|
20240103,185400,585761420,5930,5930,5930,5930,0
|
|
20240103,185300,585761420,5930,5930,5930,5930,0
|
|
20240103,185200,585761420,5930,5930,5930,5930,0
|
|
20240103,185100,585761420,5930,5930,5930,5930,0
|
|
20240103,185000,585761420,5930,5930,5930,5930,0
|
|
20240103,184900,585761420,5930,5930,5930,5930,0
|
|
20240103,184800,585761420,5930,5930,5930,5930,0
|
|
20240103,184700,585761420,5930,5930,5930,5930,0
|
|
20240103,184600,585761420,5930,5930,5930,5930,0
|
|
20240103,184500,585761420,5930,5930,5930,5930,0
|
|
20240103,184400,585761420,5930,5930,5930,5930,0
|
|
20240103,184300,585761420,5930,5930,5930,5930,0
|
|
20240103,184200,585761420,5930,5930,5930,5930,0
|
|
20240103,184100,585761420,5930,5930,5930,5930,0
|
|
20240103,184000,585761420,5930,5930,5930,5930,0
|
|
20240103,183900,585761420,5930,5930,5930,5930,0
|
|
20240103,183800,585761420,5930,5930,5930,5930,0
|
|
20240103,183700,585761420,5930,5930,5930,5930,0
|
|
20240103,183600,585761420,5930,5930,5930,5930,0
|
|
20240103,183500,585761420,5930,5930,5930,5930,0
|
|
20240103,183400,585761420,5930,5930,5930,5930,0
|
|
20240103,183300,585761420,5930,5930,5930,5930,0
|
|
20240103,183200,585761420,5930,5930,5930,5930,0
|
|
20240103,183100,585761420,5930,5930,5930,5930,5523
|
|
20240103,183000,585761420,5930,5930,5930,5930,0
|
|
20240103,182900,585761420,5930,5930,5930,5930,0
|
|
20240103,182800,585761420,5930,5930,5930,5930,0
|
|
20240103,182700,585761420,5930,5930,5930,5930,0
|
|
20240103,182600,585761420,5930,5930,5930,5930,0
|
|
20240103,182500,585761420,5930,5930,5930,5930,0
|
|
20240103,182400,585761420,5930,5930,5930,5930,0
|
|
20240103,182300,585761420,5930,5930,5930,5930,0
|
|
20240103,182200,585761420,5930,5930,5930,5930,0
|
|
20240103,182100,585761420,5930,5930,5930,5930,0
|
|
20240103,182000,585761420,5930,5930,5930,5930,0
|
|
20240103,181900,585761420,5930,5930,5930,5930,0
|
|
20240103,181800,585761420,5930,5930,5930,5930,0
|
|
20240103,181700,585761420,5930,5930,5930,5930,0
|
|
20240103,181600,585761420,5930,5930,5930,5930,0
|
|
20240103,181500,585761420,5930,5930,5930,5930,0
|
|
20240103,181400,585761420,5930,5930,5930,5930,0
|
|
20240103,181300,585761420,5930,5930,5930,5930,0
|
|
20240103,181200,585761420,5930,5930,5930,5930,0
|
|
20240103,181100,585761420,5930,5930,5930,5930,0
|
|
20240103,181000,585761420,5930,5930,5930,5930,0
|
|
20240103,180900,585761420,5930,5930,5930,5930,0
|
|
20240103,180800,585761420,5930,5930,5930,5930,0
|
|
20240103,180700,585761420,5930,5930,5930,5930,0
|
|
20240103,180600,585761420,5930,5930,5930,5930,0
|
|
20240103,180500,585761420,5930,5930,5930,5930,0
|
|
20240103,180400,585761420,5930,5930,5930,5930,0
|
|
20240103,180300,585761420,5930,5930,5930,5930,0
|
|
20240103,180200,585761420,5930,5930,5930,5930,0
|
|
20240103,180100,585761420,5930,5930,5930,5930,5523
|
|
20240103,180000,585761420,5930,5930,5930,5930,0
|
|
20240103,175900,585761420,5930,5930,5930,5930,0
|
|
20240103,175800,585761420,5930,5930,5930,5930,0
|
|
20240103,175700,585761420,5930,5930,5930,5930,0
|
|
20240103,175600,585761420,5930,5930,5930,5930,0
|
|
20240103,175500,585761420,5930,5930,5930,5930,0
|
|
20240103,175400,585761420,5930,5930,5930,5930,0
|
|
20240103,175300,585761420,5930,5930,5930,5930,0
|
|
20240103,175200,585761420,5930,5930,5930,5930,0
|
|
20240103,175100,585761420,5930,5930,5930,5930,0
|
|
20240103,175000,585761420,5930,5930,5930,5930,0
|
|
20240103,174900,585761420,5930,5930,5930,5930,0
|
|
20240103,174800,585761420,5930,5930,5930,5930,0
|
|
20240103,174700,585761420,5930,5930,5930,5930,0
|
|
20240103,174600,585761420,5930,5930,5930,5930,0
|
|
20240103,174500,585761420,5930,5930,5930,5930,0
|
|
20240103,174400,585761420,5930,5930,5930,5930,0
|
|
20240103,174300,585761420,5930,5930,5930,5930,0
|
|
20240103,174200,585761420,5930,5930,5930,5930,0
|
|
20240103,174100,585761420,5930,5930,5930,5930,0
|
|
20240103,174000,585761420,5930,5930,5930,5930,0
|
|
20240103,173900,585761420,5930,5930,5930,5930,0
|
|
20240103,173800,585761420,5930,5930,5930,5930,0
|
|
20240103,173700,585761420,5930,5930,5930,5930,0
|
|
20240103,173600,585761420,5930,5930,5930,5930,0
|
|
20240103,173500,585761420,5930,5930,5930,5930,0
|
|
20240103,173400,585761420,5930,5930,5930,5930,0
|
|
20240103,173300,585761420,5930,5930,5930,5930,0
|
|
20240103,173200,585761420,5930,5930,5930,5930,0
|
|
20240103,173100,585761420,5930,5930,5930,5930,5523
|
|
20240103,173000,585761420,5930,5930,5930,5930,0
|
|
20240103,172900,585761420,5930,5930,5930,5930,0
|
|
20240103,172800,585761420,5930,5930,5930,5930,0
|
|
20240103,172700,585761420,5930,5930,5930,5930,0
|
|
20240103,172600,585761420,5930,5930,5930,5930,0
|
|
20240103,172500,585761420,5930,5930,5930,5930,0
|
|
20240103,172400,585761420,5930,5930,5930,5930,0
|
|
20240103,172300,585761420,5930,5930,5930,5930,0
|
|
20240103,172200,585761420,5930,5930,5930,5930,0
|
|
20240103,172100,585761420,5930,5930,5930,5930,0
|
|
20240103,172000,585761420,5930,5930,5930,5930,0
|
|
20240103,171900,585761420,5930,5930,5930,5930,0
|
|
20240103,171800,585761420,5930,5930,5930,5930,0
|
|
20240103,171700,585761420,5930,5930,5930,5930,0
|
|
20240103,171600,585761420,5930,5930,5930,5930,0
|
|
20240103,171500,585761420,5930,5930,5930,5930,0
|
|
20240103,171400,585761420,5930,5930,5930,5930,0
|
|
20240103,171300,585761420,5930,5930,5930,5930,0
|
|
20240103,171200,585761420,5930,5930,5930,5930,0
|
|
20240103,171100,585761420,5930,5930,5930,5930,0
|
|
20240103,171000,585761420,5930,5930,5930,5930,0
|
|
20240103,170900,585761420,5930,5930,5930,5930,0
|
|
20240103,170800,585761420,5930,5930,5930,5930,0
|
|
20240103,170700,585761420,5930,5930,5930,5930,0
|
|
20240103,170600,585761420,5930,5930,5930,5930,0
|
|
20240103,170500,585761420,5930,5930,5930,5930,0
|
|
20240103,170400,585761420,5930,5930,5930,5930,0
|
|
20240103,170300,585761420,5930,5930,5930,5930,0
|
|
20240103,170200,585761420,5930,5930,5930,5930,0
|
|
20240103,170100,585761420,5930,5930,5930,5930,5523
|
|
20240103,170000,585761420,5930,5930,5930,5930,0
|
|
20240103,165900,585761420,5930,5930,5930,5930,0
|
|
20240103,165800,585761420,5930,5930,5930,5930,0
|
|
20240103,165700,585761420,5930,5930,5930,5930,0
|
|
20240103,165600,585761420,5930,5930,5930,5930,0
|
|
20240103,165500,585761420,5930,5930,5930,5930,0
|
|
20240103,165400,585761420,5930,5930,5930,5930,0
|
|
20240103,165300,585761420,5930,5930,5930,5930,0
|
|
20240103,165200,585761420,5930,5930,5930,5930,0
|
|
20240103,165100,585761420,5930,5930,5930,5930,0
|
|
20240103,165000,585761420,5930,5930,5930,5930,0
|
|
20240103,164900,585761420,5930,5930,5930,5930,0
|
|
20240103,164800,585761420,5930,5930,5930,5930,0
|
|
20240103,164700,585761420,5930,5930,5930,5930,0
|
|
20240103,164600,585761420,5930,5930,5930,5930,0
|
|
20240103,164500,585761420,5930,5930,5930,5930,0
|
|
20240103,164400,585761420,5930,5930,5930,5930,0
|
|
20240103,164300,585761420,5930,5930,5930,5930,0
|
|
20240103,164200,585761420,5930,5930,5930,5930,0
|
|
20240103,164100,585761420,5930,5930,5930,5930,0
|
|
20240103,164000,585761420,5930,5930,5930,5930,0
|
|
20240103,163900,585761420,5930,5930,5930,5930,0
|
|
20240103,163800,585761420,5930,5930,5930,5930,0
|
|
20240103,163700,585761420,5930,5930,5930,5930,0
|
|
20240103,163600,585761420,5930,5930,5930,5930,0
|
|
20240103,163500,585761420,5930,5930,5930,5930,0
|
|
20240103,163400,585761420,5930,5930,5930,5930,0
|
|
20240103,163300,585761420,5930,5930,5930,5930,0
|
|
20240103,163200,585761420,5930,5930,5930,5930,0
|
|
20240103,163100,585761420,5930,5930,5930,5930,5523
|
|
20240103,163000,585761420,5930,5930,5930,5930,0
|
|
20240103,162900,585761420,5930,5930,5930,5930,0
|
|
20240103,162800,585761420,5930,5930,5930,5930,0
|
|
20240103,162700,585761420,5930,5930,5930,5930,0
|
|
20240103,162600,585761420,5930,5930,5930,5930,0
|
|
20240103,162500,585761420,5930,5930,5930,5930,0
|
|
20240103,162400,585761420,5930,5930,5930,5930,0
|
|
20240103,162300,585761420,5930,5930,5930,5930,0
|
|
20240103,162200,585761420,5930,5930,5930,5930,0
|
|
20240103,162100,585761420,5930,5930,5930,5930,0
|
|
20240103,162000,585761420,5930,5930,5930,5930,0
|
|
20240103,161900,585761420,5930,5930,5930,5930,0
|
|
20240103,161800,585761420,5930,5930,5930,5930,0
|
|
20240103,161700,585761420,5930,5930,5930,5930,0
|
|
20240103,161600,585761420,5930,5930,5930,5930,0
|
|
20240103,161500,585761420,5930,5930,5930,5930,0
|
|
20240103,161400,585761420,5930,5930,5930,5930,0
|
|
20240103,161300,585761420,5930,5930,5930,5930,0
|
|
20240103,161200,585761420,5930,5930,5930,5930,0
|
|
20240103,161100,585761420,5930,5930,5930,5930,0
|
|
20240103,161000,585761420,5930,5930,5930,5930,0
|
|
20240103,160900,585761420,5930,5930,5930,5930,0
|
|
20240103,160800,585761420,5930,5930,5930,5930,0
|
|
20240103,160700,585761420,5930,5930,5930,5930,0
|
|
20240103,160600,585761420,5930,5930,5930,5930,0
|
|
20240103,160500,585761420,5930,5930,5930,5930,0
|
|
20240103,160400,585761420,5930,5930,5930,5930,0
|
|
20240103,160300,585761420,5930,5930,5930,5930,0
|
|
20240103,160200,585761420,5930,5930,5930,5930,0
|
|
20240103,160100,585761420,5930,5930,5930,5930,5523
|
|
20240103,160000,585761420,5930,5930,5930,5930,0
|
|
20240103,155900,585761420,5930,5930,5930,5930,0
|
|
20240103,155800,585761420,5930,5930,5930,5930,0
|
|
20240103,155700,585761420,5930,5930,5930,5930,0
|
|
20240103,155600,585761420,5930,5930,5930,5930,0
|
|
20240103,155500,585761420,5930,5930,5930,5930,0
|
|
20240103,155400,585761420,5930,5930,5930,5930,0
|
|
20240103,155300,585761420,5930,5930,5930,5930,0
|
|
20240103,155200,585761420,5930,5930,5930,5930,0
|
|
20240103,155100,585761420,5930,5930,5930,5930,0
|
|
20240103,155000,585761420,5930,5930,5930,5930,0
|
|
20240103,154900,585761420,5930,5930,5930,5930,0
|
|
20240103,154800,585761420,5930,5930,5930,5930,0
|
|
20240103,154700,585761420,5930,5930,5930,5930,0
|
|
20240103,154600,585761420,5930,5930,5930,5930,0
|
|
20240103,154500,585761420,5930,5930,5930,5930,0
|
|
20240103,154400,585761420,5930,5930,5930,5930,0
|
|
20240103,154300,585761420,5930,5930,5930,5930,0
|
|
20240103,154200,585761420,5930,5930,5930,5930,0
|
|
20240103,154100,585761420,5930,5930,5930,5930,0
|
|
20240103,154000,585761420,5930,5930,5930,5930,0
|
|
20240103,153900,585761420,5930,5930,5930,5930,0
|
|
20240103,153800,585761420,5930,5930,5930,5930,0
|
|
20240103,153700,585761420,5930,5930,5930,5930,0
|
|
20240103,153600,585761420,5930,5930,5930,5930,0
|
|
20240103,153500,585761420,5930,5930,5930,5930,0
|
|
20240103,153400,585761420,5930,5930,5930,5930,0
|
|
20240103,153300,585761420,5930,5930,5930,5930,0
|
|
20240103,153200,585761420,5930,5930,5930,5930,0
|
|
20240103,153100,585761420,5930,5930,5930,5930,5523
|
|
20240103,153000,585761420,5930,5930,5930,5930,5523
|
|
20240103,152900,553010030,5950,5950,5950,5950,0
|
|
20240103,152800,553010030,5950,5950,5950,5950,0
|
|
20240103,152700,553010030,5950,5950,5950,5950,0
|
|
20240103,152600,553010030,5950,5950,5950,5950,0
|
|
20240103,152500,553010030,5950,5950,5950,5950,0
|
|
20240103,152400,553010030,5950,5950,5950,5950,0
|
|
20240103,152300,553010030,5950,5950,5950,5950,0
|
|
20240103,152200,553010030,5950,5950,5950,5950,0
|
|
20240103,152100,553010030,5950,5950,5950,5950,0
|
|
20240103,152000,553010030,5950,5950,5950,5950,0
|
|
20240103,151900,553010030,5950,5930,5950,5930,14
|
|
20240103,151800,552926870,5950,5940,5950,5930,2016
|
|
20240103,151700,540952100,5950,5950,5950,5930,2106
|
|
20240103,151600,528462560,5950,5940,5950,5940,37
|
|
20240103,151500,528242770,5940,5940,5940,5940,451
|
|
20240103,151400,525563830,5940,5930,5940,5930,7
|
|
20240103,151300,525522270,5940,5940,5940,5940,70
|
|
20240103,151200,525106470,5940,5940,5940,5940,10
|
|
20240103,151100,525047070,5940,5940,5940,5940,19
|
|
20240103,151000,524934210,5950,5950,5950,5940,26
|
|
20240103,150900,524779710,5930,5940,5940,5930,1000
|
|
20240103,150800,518849610,5950,5940,5950,5940,3
|
|
20240103,150700,518831770,5940,5940,5940,5940,363
|
|
20240103,150600,516675550,5940,5940,5940,5940,74
|
|
20240103,150500,516235990,5940,5940,5940,5940,105
|
|
20240103,150400,515612290,5950,5940,5950,5940,173
|
|
20240103,150300,514584650,5940,5940,5940,5940,1205
|
|
20240103,150200,507426950,5950,5940,5950,5940,29
|
|
20240103,150100,507254680,5940,5940,5940,5940,4
|
|
20240103,150000,507230920,5940,5940,5940,5940,0
|
|
20240103,145900,507230920,5940,5940,5940,5940,660
|
|
20240103,145800,503310520,5930,5940,5940,5930,2
|
|
20240103,145700,503298650,5940,5930,5950,5930,27
|
|
20240103,145600,503138270,5940,5940,5940,5940,50
|
|
20240103,145500,502841270,5940,5940,5940,5940,0
|
|
20240103,145400,502841270,5940,5940,5940,5940,7
|
|
20240103,145300,502799690,5950,5950,5950,5950,1
|
|
20240103,145200,502793740,5950,5950,5950,5950,1
|
|
20240103,145100,502787790,5940,5950,5950,5940,181
|
|
20240103,145000,501712540,5950,5940,5950,5940,302
|
|
20240103,144900,499918640,5940,5940,5940,5940,163
|
|
20240103,144800,498950420,5940,5940,5940,5930,232
|
|
20240103,144700,497572350,5940,5940,5940,5940,5
|
|
20240103,144600,497542650,5950,5950,5950,5950,0
|
|
20240103,144500,497542650,5950,5950,5950,5950,0
|
|
20240103,144400,497542650,5950,5950,5950,5950,1
|
|
20240103,144300,497536700,5930,5940,5950,5930,8
|
|
20240103,144200,497489210,5940,5940,5940,5940,0
|
|
20240103,144100,497489210,5940,5940,5940,5940,0
|
|
20240103,144000,497489210,5940,5940,5940,5940,1
|
|
20240103,143900,497483270,5940,5940,5940,5940,1000
|
|
20240103,143800,491543270,5940,5930,5950,5930,823
|
|
20240103,143700,486662450,5950,5950,5950,5950,1
|
|
20240103,143600,486656500,5950,5950,5950,5950,1
|
|
20240103,143500,486650550,5950,5950,5950,5950,2
|
|
20240103,143400,486638650,5930,5930,5930,5930,100
|
|
20240103,143300,486045650,5930,5930,5930,5930,245
|
|
20240103,143200,484592800,5930,5940,5940,5930,1305
|
|
20240103,143100,476853650,5940,5940,5940,5940,6
|
|
20240103,143000,476818010,5940,5940,5940,5940,5
|
|
20240103,142900,476788310,5940,5930,5940,5930,62
|
|
20240103,142800,476420570,5940,5940,5940,5940,0
|
|
20240103,142700,476420570,5940,5940,5950,5940,102
|
|
20240103,142600,475814680,5940,5930,5950,5930,24
|
|
20240103,142500,475672140,5940,5950,5950,5940,418
|
|
20240103,142400,473189190,5930,5930,5930,5930,25
|
|
20240103,142300,473040940,5950,5930,5950,5930,4
|
|
20240103,142200,473017200,5930,5950,5950,5930,66
|
|
20240103,142100,472625100,5950,5950,5950,5930,131
|
|
20240103,142000,471846150,5950,5930,5950,5930,1059
|
|
20240103,141900,465555660,5950,5930,5950,5930,26
|
|
20240103,141800,465401460,5950,5930,5950,5930,56
|
|
20240103,141700,465068840,5930,5940,5950,5930,252
|
|
20240103,141600,463572240,5940,5930,5950,5930,46
|
|
20240103,141500,463299240,5950,5940,5950,5930,175
|
|
20240103,141400,462260010,5950,5930,5950,5930,46
|
|
20240103,141300,461987010,5940,5940,5940,5940,5
|
|
20240103,141200,461957310,5950,5940,5950,5930,11
|
|
20240103,141100,461891980,5930,5950,5950,5930,527
|
|
20240103,141000,458766830,5930,5940,5940,5930,75
|
|
20240103,140900,458321580,5930,5930,5930,5930,25
|
|
20240103,140800,458173330,5930,5930,5930,5930,72
|
|
20240103,140700,457746370,5940,5940,5940,5940,0
|
|
20240103,140600,457746370,5940,5940,5940,5940,4999
|
|
20240103,140500,428052310,5940,5950,5960,5940,30
|
|
20240103,140400,427874050,5960,5940,5960,5940,230
|
|
20240103,140300,426505810,5950,5940,5950,5940,26
|
|
20240103,140200,426351360,5950,5950,5950,5950,310
|
|
20240103,140100,424506860,5940,5950,5950,5940,26
|
|
20240103,140000,424352410,5940,5940,5950,5940,218
|
|
20240103,135900,423057370,5950,5950,5950,5940,266
|
|
20240103,135800,421474920,5950,5950,5950,5950,16
|
|
20240103,135700,421379720,5950,5940,5950,5940,30
|
|
20240103,135600,421201490,5950,5940,5960,5940,205
|
|
20240103,135500,419980710,5940,5940,5940,5940,25
|
|
20240103,135400,419832210,5960,5960,5960,5940,28
|
|
20240103,135300,419665840,5940,5940,5940,5940,26
|
|
20240103,135200,419511400,5960,5940,5960,5940,49
|
|
20240103,135100,419220100,5940,5940,5940,5940,0
|
|
20240103,135000,419220100,5940,5940,5940,5940,25
|
|
20240103,134900,419071600,5940,5950,5950,5940,48
|
|
20240103,134800,418786250,5950,5960,5960,5940,57
|
|
20240103,134700,418447620,5940,5940,5940,5940,35
|
|
20240103,134600,418239720,5960,5940,5960,5940,3
|
|
20240103,134500,418221880,5940,5950,5960,5940,1088
|
|
20240103,134400,411758810,5940,5940,5940,5940,25
|
|
20240103,134300,411610310,5960,5950,5960,5940,61
|
|
20240103,134200,411247630,5940,5950,5950,5940,45
|
|
20240103,134100,410980130,5940,5940,5940,5940,25
|
|
20240103,134000,410831630,5950,5950,5950,5950,10
|
|
20240103,133900,410772130,5950,5950,5950,5950,15
|
|
20240103,133800,410682880,5950,5960,5960,5950,35
|
|
20240103,133700,410474530,5950,5940,5950,5940,28
|
|
20240103,133600,410308180,5940,5940,5940,5940,25
|
|
20240103,133500,410159680,5950,5950,5950,5950,1600
|
|
20240103,133400,400639680,5950,5940,5950,5940,40
|
|
20240103,133300,400401980,5950,5950,5950,5940,29
|
|
20240103,133200,400229680,5940,5950,5950,5940,1051
|
|
20240103,133100,393986510,5940,5940,5940,5940,25
|
|
20240103,133000,393838010,5950,5950,5950,5950,17
|
|
20240103,132900,393736860,5940,5950,5950,5940,26
|
|
20240103,132800,393582410,5940,5940,5940,5940,25
|
|
20240103,132700,393433910,5940,5940,5940,5940,25
|
|
20240103,132600,393285410,5950,5940,5950,5940,35
|
|
20240103,132500,393077410,5950,5940,5950,5940,26
|
|
20240103,132400,392922960,5950,5950,5950,5950,33
|
|
20240103,132300,392726610,5950,5940,5950,5940,227
|
|
20240103,132200,391378210,5940,5940,5940,5940,25
|
|
20240103,132100,391229710,5940,5940,5940,5940,25
|
|
20240103,132000,391081210,5950,5950,5950,5950,2
|
|
20240103,131900,391069310,5940,5940,5940,5940,0
|
|
20240103,131800,391069310,5940,5950,5950,5940,65
|
|
20240103,131700,390682860,5950,5950,5950,5950,45
|
|
20240103,131600,390415110,5950,5950,5950,5950,5
|
|
20240103,131500,390385360,5950,5950,5950,5950,26
|
|
20240103,131400,390230660,5960,5950,5960,5950,6
|
|
20240103,131300,390194950,5950,5960,5960,5950,35
|
|
20240103,131200,389986600,5960,5950,5960,5950,26
|
|
20240103,131100,389831890,5960,5950,5960,5950,26
|
|
20240103,131000,389677180,5960,5950,5960,5940,76
|
|
20240103,130900,389225220,5960,5940,5960,5940,84
|
|
20240103,130800,388725720,5960,5960,5960,5950,778
|
|
20240103,130700,384096600,5950,5950,5950,5950,192
|
|
20240103,130600,382954200,5960,5940,5960,5940,26
|
|
20240103,130500,382799740,5960,5940,5960,5940,37
|
|
20240103,130400,382579830,5950,5940,5950,5940,27
|
|
20240103,130300,382419440,5950,5950,5950,5950,3
|
|
20240103,130200,382401590,5940,5940,5940,5940,29
|
|
20240103,130100,382229330,5940,5940,5940,5940,25
|
|
20240103,130000,382080830,5950,5940,5950,5940,27
|
|
20240103,125900,381920430,5950,5950,5950,5940,48
|
|
20240103,125800,381635280,5950,5950,5950,5950,11
|
|
20240103,125700,381569830,5940,5940,5940,5940,135
|
|
20240103,125600,380767930,5950,5960,5960,5950,12
|
|
20240103,125500,380696430,5960,5950,5960,5940,129
|
|
20240103,125400,379929150,5950,5950,5950,5940,326
|
|
20240103,125300,377989700,5940,5940,5940,5940,25
|
|
20240103,125200,377841200,5950,5950,5950,5950,35
|
|
20240103,125100,377632950,5940,5950,5950,5940,35
|
|
20240103,125000,377424950,5950,5940,5950,5940,127
|
|
20240103,124900,376669550,5940,5940,5940,5940,25
|
|
20240103,124800,376521050,5940,5940,5940,5940,25
|
|
20240103,124700,376372550,5940,5940,5940,5940,49
|
|
20240103,124600,376081490,5940,5940,5940,5940,25
|
|
20240103,124500,375932990,5950,5940,5950,5940,450
|
|
20240103,124400,373259860,5940,5940,5940,5940,25
|
|
20240103,124300,373111360,5940,5940,5940,5940,25
|
|
20240103,124200,372962860,5940,5940,5940,5940,25
|
|
20240103,124100,372814360,5950,5950,5950,5950,41
|
|
20240103,124000,372570410,5940,5940,5940,5940,25
|
|
20240103,123900,372421910,5950,5950,5950,5940,225
|
|
20240103,123800,371083410,5950,5950,5950,5950,1456
|
|
20240103,123700,362420210,5950,5950,5950,5950,25
|
|
20240103,123600,362271460,5960,5960,5960,5960,2
|
|
20240103,123500,362259540,5950,5960,5960,5950,26
|
|
20240103,123400,362104830,5950,5950,5950,5950,94
|
|
20240103,123300,361545530,5950,5950,5950,5950,525
|
|
20240103,123200,358421780,5950,5950,5950,5950,448
|
|
20240103,123100,355756180,5950,5950,5950,5950,0
|
|
20240103,123000,355756180,5950,5960,5960,5950,41
|
|
20240103,122900,355512070,5950,5950,5950,5950,1025
|
|
20240103,122800,349413320,5950,5950,5950,5950,25
|
|
20240103,122700,349264570,5950,5950,5950,5950,1202
|
|
20240103,122600,342112670,5960,5960,5960,5960,14
|
|
20240103,122500,342029230,5980,5960,5980,5960,36
|
|
20240103,122400,341814070,5960,5960,5960,5960,19
|
|
20240103,122300,341700830,5960,5960,5960,5960,25
|
|
20240103,122200,341551830,5960,5960,5960,5960,35
|
|
20240103,122100,341343230,5960,5950,5960,5950,43
|
|
20240103,122000,341087200,5970,5970,5970,5970,50
|
|
20240103,121900,340788700,5960,5960,5970,5960,2032
|
|
20240103,121800,328677480,5960,5960,5960,5960,25
|
|
20240103,121700,328528480,5960,5960,5960,5960,25
|
|
20240103,121600,328379480,5970,5960,5970,5960,27
|
|
20240103,121500,328218540,5970,5960,5970,5960,240
|
|
20240103,121400,326786140,5970,5970,5970,5960,1417
|
|
20240103,121300,318330720,5960,5960,5960,5960,25
|
|
20240103,121200,318181720,5970,5960,5970,5960,35
|
|
20240103,121100,317973020,5970,5970,5970,5970,43
|
|
20240103,121000,317716310,5990,5960,5990,5960,28
|
|
20240103,120900,317549370,5970,5970,5970,5970,2
|
|
20240103,120800,317537430,5970,5990,5990,5960,61
|
|
20240103,120700,317173190,5960,5960,5960,5960,25
|
|
20240103,120600,317024190,5960,5960,5960,5960,25
|
|
20240103,120500,316875190,5970,5960,5970,5960,27
|
|
20240103,120400,316714250,5960,5960,5960,5960,0
|
|
20240103,120300,316714250,5960,5990,5990,5960,30
|
|
20240103,120200,316535300,5970,5970,5970,5970,30
|
|
20240103,120100,316356200,5970,5960,5970,5960,45
|
|
20240103,120000,316087800,5960,5960,5960,5960,25
|
|
20240103,115900,315938800,5960,5960,5960,5960,1870
|
|
20240103,115800,304793600,5960,5960,5960,5960,25
|
|
20240103,115700,304644600,5970,5970,5990,5970,25
|
|
20240103,115600,304495190,5960,5960,5960,5960,25
|
|
20240103,115500,304346190,5960,5960,5960,5960,26
|
|
20240103,115400,304191230,5970,5970,5970,5970,14
|
|
20240103,115300,304107650,5970,5970,5970,5970,22
|
|
20240103,115200,303976310,5970,5970,5970,5970,20
|
|
20240103,115100,303856910,5960,5990,5990,5960,26
|
|
20240103,115000,303701920,5970,5970,5970,5970,25
|
|
20240103,114900,303552670,5970,5970,5970,5960,31
|
|
20240103,114800,303367850,5970,5970,5970,5970,19
|
|
20240103,114700,303254420,5970,5970,5970,5970,41
|
|
20240103,114600,303009650,5960,5960,5960,5960,25
|
|
20240103,114500,302860650,5960,5960,5960,5960,25
|
|
20240103,114400,302711650,5960,5960,5960,5960,25
|
|
20240103,114300,302562650,5970,5970,5970,5970,230
|
|
20240103,114200,301189550,5970,5970,5970,5970,26
|
|
20240103,114100,301034330,5970,5970,5970,5970,71
|
|
20240103,114000,300610460,5960,5960,5960,5960,25
|
|
20240103,113900,300461460,5990,5960,5990,5960,41
|
|
20240103,113800,300216820,5970,5970,5970,5970,23
|
|
20240103,113700,300079510,5970,5970,5970,5970,20
|
|
20240103,113600,299960110,5970,5960,5970,5960,28
|
|
20240103,113500,299793200,5960,5960,5960,5960,25
|
|
20240103,113400,299644200,5960,5970,5970,5960,635
|
|
20240103,113300,295853500,5970,5960,5970,5960,26
|
|
20240103,113200,295698530,5970,5970,5970,5970,102
|
|
20240103,113100,295089590,5960,5960,5960,5960,101
|
|
20240103,113000,294487630,5960,5960,5960,5960,25
|
|
20240103,112900,294338630,5970,5960,5970,5960,125
|
|
20240103,112800,293592630,5970,5960,5970,5960,252
|
|
20240103,112700,292088440,5960,5960,5960,5960,0
|
|
20240103,112600,292088440,5960,5970,5970,5960,26
|
|
20240103,112500,291933470,5960,5970,5970,5960,526
|
|
20240103,112400,288793500,5960,5960,5960,5960,25
|
|
20240103,112300,288644500,5960,5960,5960,5960,27
|
|
20240103,112200,288483580,5960,5960,5960,5960,153
|
|
20240103,112100,287571700,5960,5960,5960,5960,0
|
|
20240103,112000,287571700,5960,5970,5970,5960,84
|
|
20240103,111900,287070470,5960,5960,5960,5960,85
|
|
20240103,111800,286563870,5970,5970,5970,5950,141
|
|
20240103,111700,285723800,5950,5950,5950,5950,25
|
|
20240103,111600,285575050,5970,5970,5970,5970,1
|
|
20240103,111500,285569080,5950,5960,5960,5950,45
|
|
20240103,111400,285301130,5960,5970,5970,5960,126
|
|
20240103,111300,284548970,5970,5960,5970,5960,26
|
|
20240103,111200,284394000,5960,5960,5960,5960,25
|
|
20240103,111100,284245000,5960,5950,5960,5950,76
|
|
20240103,111000,283792290,5950,5950,5950,5950,0
|
|
20240103,110900,283792290,5950,5960,5960,5950,462
|
|
20240103,110800,281041020,5960,5960,5960,5960,25
|
|
20240103,110700,280892020,5960,5950,5960,5950,26
|
|
20240103,110600,280737310,5950,5950,5950,5950,26
|
|
20240103,110500,280582610,5950,5950,5950,5950,0
|
|
20240103,110400,280582610,5950,5960,5960,5950,26
|
|
20240103,110300,280427900,5950,5950,5950,5950,25
|
|
20240103,110200,280279150,5950,5950,5950,5950,25
|
|
20240103,110100,280130400,5950,5950,5950,5950,25
|
|
20240103,110000,279981650,5960,5960,5960,5960,236
|
|
20240103,105900,278575090,5950,5960,5960,5950,76
|
|
20240103,105800,278122380,5950,5950,5950,5950,25
|
|
20240103,105700,277973630,5950,5950,5950,5950,25
|
|
20240103,105600,277824880,5950,5950,5950,5950,60
|
|
20240103,105500,277467880,5950,5940,5950,5940,603
|
|
20240103,105400,273880280,5940,5940,5940,5940,1
|
|
20240103,105300,273874340,5950,5950,5950,5940,1447
|
|
20240103,105200,265264940,5950,5950,5950,5950,25
|
|
20240103,105100,265116190,5950,5950,5950,5950,1000
|
|
20240103,105000,259166190,5950,5940,5950,5940,1084
|
|
20240103,104900,252726640,5940,5940,5940,5940,0
|
|
20240103,104800,252726640,5940,5940,5950,5940,31
|
|
20240103,104700,252542450,5950,5940,5950,5940,30
|
|
20240103,104600,252364200,5950,5950,5950,5940,34
|
|
20240103,104500,252162150,5940,5950,5950,5940,1646
|
|
20240103,104400,242375100,5950,5950,5950,5950,0
|
|
20240103,104300,242375100,5950,5960,5960,5950,452
|
|
20240103,104200,239681430,5960,5960,5960,5960,25
|
|
20240103,104100,239532430,5960,5960,5960,5960,27
|
|
20240103,104000,239371510,5970,5960,5970,5960,31
|
|
20240103,103900,239186740,5970,5960,5970,5960,37
|
|
20240103,103800,238966100,5970,5970,5970,5970,6
|
|
20240103,103700,238930280,5960,5960,5960,5960,25
|
|
20240103,103600,238781280,5960,5960,5960,5960,26
|
|
20240103,103500,238626320,5970,5960,5970,5960,26
|
|
20240103,103400,238471350,5960,5960,5960,5960,25
|
|
20240103,103300,238322350,5960,5950,5960,5950,829
|
|
20240103,103200,233389500,5950,5950,5950,5950,790
|
|
20240103,103100,228689000,5950,5960,5960,5950,2026
|
|
20240103,103000,216634290,5950,5950,5950,5950,25
|
|
20240103,102900,216485540,5960,5960,5960,5960,221
|
|
20240103,102800,215168380,5960,5970,5970,5960,8
|
|
20240103,102700,215120690,5950,5950,5970,5950,576
|
|
20240103,102600,211692970,5950,5960,5960,5950,45
|
|
20240103,102500,211425020,5970,5950,5970,5950,385
|
|
20240103,102400,209127770,5950,5960,5960,5950,247
|
|
20240103,102300,207658110,5960,5960,5960,5960,1356
|
|
20240103,102200,199576350,5970,5970,5970,5970,21
|
|
20240103,102100,199450980,5970,5970,5970,5970,1
|
|
20240103,102000,199445010,5960,5960,5960,5960,0
|
|
20240103,101900,199445010,5960,5960,5960,5960,0
|
|
20240103,101800,199445010,5960,5960,5960,5960,0
|
|
20240103,101700,199445010,5960,5970,5970,5960,8
|
|
20240103,101600,199397280,5950,5970,5970,5950,2140
|
|
20240103,101500,186658790,5970,5970,5970,5970,0
|
|
20240103,101400,186658790,5970,5950,5970,5950,28
|
|
20240103,101300,186491750,5960,5970,5970,5960,107
|
|
20240103,101200,185854020,5960,5970,5970,5960,57
|
|
20240103,101100,185513880,5970,5950,5970,5950,104
|
|
20240103,101000,184894510,5970,5970,5970,5960,3
|
|
20240103,100900,184876610,5960,5970,5970,5960,5
|
|
20240103,100800,184846790,5970,5960,5970,5950,9754
|
|
20240103,100700,126776370,5970,5990,5990,5960,5526
|
|
20240103,100600,93754190,5990,5990,5990,5990,5
|
|
20240103,100500,93724240,5990,5990,5990,5990,12
|
|
20240103,100400,93652360,5990,5990,5990,5990,1
|
|
20240103,100300,93646370,6000,5990,6000,5990,145
|
|
20240103,100200,92777810,5990,5990,6000,5990,1240
|
|
20240103,100100,85350200,6000,6000,6000,6000,1
|
|
20240103,100000,85344200,6000,5990,6000,5990,15
|
|
20240103,095900,85254340,6000,6000,6000,6000,1
|
|
20240103,095800,85248340,6000,6000,6000,6000,300
|
|
20240103,095700,83448340,6000,5990,6000,5990,80
|
|
20240103,095600,82969130,6000,6000,6000,6000,0
|
|
20240103,095500,82969130,6000,5990,6000,5990,76
|
|
20240103,095400,82513880,5990,6000,6000,5990,36
|
|
20240103,095300,82297980,5990,6000,6000,5990,613
|
|
20240103,095200,78625910,5990,6000,6000,5990,438
|
|
20240103,095100,76002280,6000,6000,6000,6000,0
|
|
20240103,095000,76002280,6000,6000,6000,5990,125
|
|
20240103,094900,75252370,6000,6000,6000,6000,10
|
|
20240103,094800,75192370,6000,6000,6000,6000,11
|
|
20240103,094700,75126370,6000,6000,6000,6000,200
|
|
20240103,094600,73926370,5990,6000,6000,5990,155
|
|
20240103,094500,72997910,6000,6000,6000,6000,61
|
|
20240103,094400,72631910,6000,6000,6000,6000,132
|
|
20240103,094300,71839910,6000,6000,6000,6000,130
|
|
20240103,094200,71059910,5990,6000,6000,5990,1201
|
|
20240103,094100,63865910,6000,6000,6000,6000,10
|
|
20240103,094000,63805910,6000,5990,6000,5990,507
|
|
20240103,093900,60768910,6000,6000,6000,6000,93
|
|
20240103,093800,60210910,6000,5990,6000,5990,72
|
|
20240103,093700,59779010,6000,6000,6000,6000,220
|
|
20240103,093600,58459010,6000,6000,6000,6000,104
|
|
20240103,093500,57835010,6000,5990,6000,5990,1748
|
|
20240103,093400,47362010,6000,6000,6000,6000,11
|
|
20240103,093300,47296010,6000,6000,6000,6000,134
|
|
20240103,093200,46492010,6010,6010,6010,6010,1
|
|
20240103,093100,46486000,6010,6000,6010,6000,43
|
|
20240103,093000,46227960,6000,6000,6000,6000,42
|
|
20240103,092900,45975960,6000,6000,6000,6000,89
|
|
20240103,092800,45441960,6000,6000,6000,6000,66
|
|
20240103,092700,45045960,6000,6000,6000,6000,1790
|
|
20240103,092600,34305960,6000,6010,6020,6000,149
|
|
20240103,092500,33411390,6020,6020,6020,6020,0
|
|
20240103,092400,33411390,6020,6020,6020,6010,11
|
|
20240103,092300,33345260,6030,6030,6030,6030,1
|
|
20240103,092200,33339230,6030,6030,6030,6030,35
|
|
20240103,092100,33128180,6010,6010,6010,6010,1001
|
|
20240103,092000,27112170,6010,6010,6010,6010,6
|
|
20240103,091900,27076110,6010,6010,6010,6010,146
|
|
20240103,091800,26198650,6010,6010,6010,6010,9
|
|
20240103,091700,26144560,6000,6010,6010,6000,811
|
|
20240103,091600,21278550,6000,6000,6000,6000,500
|
|
20240103,091500,18278550,6000,6010,6010,6000,36
|
|
20240103,091400,18062200,6010,6010,6010,6010,68
|
|
20240103,091300,17653520,6010,6010,6010,6010,164
|
|
20240103,091200,16667880,6010,6000,6010,6000,36
|
|
20240103,091100,16451550,6010,6010,6010,6010,3
|
|
20240103,091000,16433520,6010,6010,6010,6010,289
|
|
20240103,090900,14696630,6010,6000,6010,6000,612
|
|
20240103,090800,11024610,6010,6010,6010,6000,205
|
|
20240103,090700,9792600,6020,6020,6020,6020,6
|
|
20240103,090600,9756480,6000,6020,6020,6000,421
|
|
20240103,090500,7229710,6020,6020,6020,6020,9
|
|
20240103,090400,7175530,6020,6030,6030,6020,125
|
|
20240103,090300,6422110,6000,6000,6000,6000,0
|
|
20240103,090200,6422110,6000,6000,6000,6000,211
|
|
20240103,090100,5156110,6000,6020,6040,6000,375
|
|
20240103,090000,2902830,6010,6010,6010,6010,483
|