604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190100,391971350,5930,5930,5930,5930,158
|
|
20240104,190000,391971350,5930,5930,5930,5930,0
|
|
20240104,185900,391971350,5930,5930,5930,5930,0
|
|
20240104,185800,391971350,5930,5930,5930,5930,0
|
|
20240104,185700,391971350,5930,5930,5930,5930,0
|
|
20240104,185600,391971350,5930,5930,5930,5930,0
|
|
20240104,185500,391971350,5930,5930,5930,5930,0
|
|
20240104,185400,391971350,5930,5930,5930,5930,0
|
|
20240104,185300,391971350,5930,5930,5930,5930,0
|
|
20240104,185200,391971350,5930,5930,5930,5930,0
|
|
20240104,185100,391971350,5930,5930,5930,5930,0
|
|
20240104,185000,391971350,5930,5930,5930,5930,0
|
|
20240104,184900,391971350,5930,5930,5930,5930,0
|
|
20240104,184800,391971350,5930,5930,5930,5930,0
|
|
20240104,184700,391971350,5930,5930,5930,5930,0
|
|
20240104,184600,391971350,5930,5930,5930,5930,0
|
|
20240104,184500,391971350,5930,5930,5930,5930,0
|
|
20240104,184400,391971350,5930,5930,5930,5930,0
|
|
20240104,184300,391971350,5930,5930,5930,5930,0
|
|
20240104,184200,391971350,5930,5930,5930,5930,0
|
|
20240104,184100,391971350,5930,5930,5930,5930,0
|
|
20240104,184000,391971350,5930,5930,5930,5930,0
|
|
20240104,183900,391971350,5930,5930,5930,5930,0
|
|
20240104,183800,391971350,5930,5930,5930,5930,0
|
|
20240104,183700,391971350,5930,5930,5930,5930,0
|
|
20240104,183600,391971350,5930,5930,5930,5930,0
|
|
20240104,183500,391971350,5930,5930,5930,5930,0
|
|
20240104,183400,391971350,5930,5930,5930,5930,0
|
|
20240104,183300,391971350,5930,5930,5930,5930,0
|
|
20240104,183200,391971350,5930,5930,5930,5930,0
|
|
20240104,183100,391971350,5930,5930,5930,5930,158
|
|
20240104,183000,391971350,5930,5930,5930,5930,0
|
|
20240104,182900,391971350,5930,5930,5930,5930,0
|
|
20240104,182800,391971350,5930,5930,5930,5930,0
|
|
20240104,182700,391971350,5930,5930,5930,5930,0
|
|
20240104,182600,391971350,5930,5930,5930,5930,0
|
|
20240104,182500,391971350,5930,5930,5930,5930,0
|
|
20240104,182400,391971350,5930,5930,5930,5930,0
|
|
20240104,182300,391971350,5930,5930,5930,5930,0
|
|
20240104,182200,391971350,5930,5930,5930,5930,0
|
|
20240104,182100,391971350,5930,5930,5930,5930,0
|
|
20240104,182000,391971350,5930,5930,5930,5930,0
|
|
20240104,181900,391971350,5930,5930,5930,5930,0
|
|
20240104,181800,391971350,5930,5930,5930,5930,0
|
|
20240104,181700,391971350,5930,5930,5930,5930,0
|
|
20240104,181600,391971350,5930,5930,5930,5930,0
|
|
20240104,181500,391971350,5930,5930,5930,5930,0
|
|
20240104,181400,391971350,5930,5930,5930,5930,0
|
|
20240104,181300,391971350,5930,5930,5930,5930,0
|
|
20240104,181200,391971350,5930,5930,5930,5930,0
|
|
20240104,181100,391971350,5930,5930,5930,5930,0
|
|
20240104,181000,391971350,5930,5930,5930,5930,0
|
|
20240104,180900,391971350,5930,5930,5930,5930,0
|
|
20240104,180800,391971350,5930,5930,5930,5930,0
|
|
20240104,180700,391971350,5930,5930,5930,5930,0
|
|
20240104,180600,391971350,5930,5930,5930,5930,0
|
|
20240104,180500,391971350,5930,5930,5930,5930,0
|
|
20240104,180400,391971350,5930,5930,5930,5930,0
|
|
20240104,180300,391971350,5930,5930,5930,5930,0
|
|
20240104,180200,391971350,5930,5930,5930,5930,0
|
|
20240104,180100,391971350,5930,5930,5930,5930,158
|
|
20240104,180000,391971350,5930,5930,5930,5930,0
|
|
20240104,175900,391971350,5930,5930,5930,5930,0
|
|
20240104,175800,391971350,5930,5930,5930,5930,0
|
|
20240104,175700,391971350,5930,5930,5930,5930,0
|
|
20240104,175600,391971350,5930,5930,5930,5930,0
|
|
20240104,175500,391971350,5930,5930,5930,5930,0
|
|
20240104,175400,391971350,5930,5930,5930,5930,0
|
|
20240104,175300,391971350,5930,5930,5930,5930,0
|
|
20240104,175200,391971350,5930,5930,5930,5930,0
|
|
20240104,175100,391971350,5930,5930,5930,5930,0
|
|
20240104,175000,391971350,5930,5930,5930,5930,0
|
|
20240104,174900,391971350,5930,5930,5930,5930,0
|
|
20240104,174800,391971350,5930,5930,5930,5930,0
|
|
20240104,174700,391971350,5930,5930,5930,5930,0
|
|
20240104,174600,391971350,5930,5930,5930,5930,0
|
|
20240104,174500,391971350,5930,5930,5930,5930,0
|
|
20240104,174400,391971350,5930,5930,5930,5930,0
|
|
20240104,174300,391971350,5930,5930,5930,5930,0
|
|
20240104,174200,391971350,5930,5930,5930,5930,0
|
|
20240104,174100,391971350,5930,5930,5930,5930,0
|
|
20240104,174000,391971350,5930,5930,5930,5930,0
|
|
20240104,173900,391971350,5930,5930,5930,5930,0
|
|
20240104,173800,391971350,5930,5930,5930,5930,0
|
|
20240104,173700,391971350,5930,5930,5930,5930,0
|
|
20240104,173600,391971350,5930,5930,5930,5930,0
|
|
20240104,173500,391971350,5930,5930,5930,5930,0
|
|
20240104,173400,391971350,5930,5930,5930,5930,0
|
|
20240104,173300,391971350,5930,5930,5930,5930,0
|
|
20240104,173200,391971350,5930,5930,5930,5930,0
|
|
20240104,173100,391971350,5930,5930,5930,5930,158
|
|
20240104,173000,391971350,5930,5930,5930,5930,0
|
|
20240104,172900,391971350,5930,5930,5930,5930,0
|
|
20240104,172800,391971350,5930,5930,5930,5930,0
|
|
20240104,172700,391971350,5930,5930,5930,5930,0
|
|
20240104,172600,391971350,5930,5930,5930,5930,0
|
|
20240104,172500,391971350,5930,5930,5930,5930,0
|
|
20240104,172400,391971350,5930,5930,5930,5930,0
|
|
20240104,172300,391971350,5930,5930,5930,5930,0
|
|
20240104,172200,391971350,5930,5930,5930,5930,0
|
|
20240104,172100,391971350,5930,5930,5930,5930,0
|
|
20240104,172000,391971350,5930,5930,5930,5930,0
|
|
20240104,171900,391971350,5930,5930,5930,5930,0
|
|
20240104,171800,391971350,5930,5930,5930,5930,0
|
|
20240104,171700,391971350,5930,5930,5930,5930,0
|
|
20240104,171600,391971350,5930,5930,5930,5930,0
|
|
20240104,171500,391971350,5930,5930,5930,5930,0
|
|
20240104,171400,391971350,5930,5930,5930,5930,0
|
|
20240104,171300,391971350,5930,5930,5930,5930,0
|
|
20240104,171200,391971350,5930,5930,5930,5930,0
|
|
20240104,171100,391971350,5930,5930,5930,5930,0
|
|
20240104,171000,391971350,5930,5930,5930,5930,0
|
|
20240104,170900,391971350,5930,5930,5930,5930,0
|
|
20240104,170800,391971350,5930,5930,5930,5930,0
|
|
20240104,170700,391971350,5930,5930,5930,5930,0
|
|
20240104,170600,391971350,5930,5930,5930,5930,0
|
|
20240104,170500,391971350,5930,5930,5930,5930,0
|
|
20240104,170400,391971350,5930,5930,5930,5930,0
|
|
20240104,170300,391971350,5930,5930,5930,5930,0
|
|
20240104,170200,391971350,5930,5930,5930,5930,0
|
|
20240104,170100,391971350,5930,5930,5930,5930,158
|
|
20240104,170000,391971350,5930,5930,5930,5930,0
|
|
20240104,165900,391971350,5930,5930,5930,5930,0
|
|
20240104,165800,391971350,5930,5930,5930,5930,0
|
|
20240104,165700,391971350,5930,5930,5930,5930,0
|
|
20240104,165600,391971350,5930,5930,5930,5930,0
|
|
20240104,165500,391971350,5930,5930,5930,5930,0
|
|
20240104,165400,391971350,5930,5930,5930,5930,0
|
|
20240104,165300,391971350,5930,5930,5930,5930,0
|
|
20240104,165200,391971350,5930,5930,5930,5930,0
|
|
20240104,165100,391971350,5930,5930,5930,5930,0
|
|
20240104,165000,391971350,5930,5930,5930,5930,0
|
|
20240104,164900,391971350,5930,5930,5930,5930,0
|
|
20240104,164800,391971350,5930,5930,5930,5930,0
|
|
20240104,164700,391971350,5930,5930,5930,5930,0
|
|
20240104,164600,391971350,5930,5930,5930,5930,0
|
|
20240104,164500,391971350,5930,5930,5930,5930,0
|
|
20240104,164400,391971350,5930,5930,5930,5930,0
|
|
20240104,164300,391971350,5930,5930,5930,5930,0
|
|
20240104,164200,391971350,5930,5930,5930,5930,0
|
|
20240104,164100,391971350,5930,5930,5930,5930,0
|
|
20240104,164000,391971350,5930,5930,5930,5930,0
|
|
20240104,163900,391971350,5930,5930,5930,5930,0
|
|
20240104,163800,391971350,5930,5930,5930,5930,0
|
|
20240104,163700,391971350,5930,5930,5930,5930,0
|
|
20240104,163600,391971350,5930,5930,5930,5930,0
|
|
20240104,163500,391971350,5930,5930,5930,5930,0
|
|
20240104,163400,391971350,5930,5930,5930,5930,0
|
|
20240104,163300,391971350,5930,5930,5930,5930,0
|
|
20240104,163200,391971350,5930,5930,5930,5930,0
|
|
20240104,163100,391971350,5930,5930,5930,5930,158
|
|
20240104,163000,391971350,5930,5930,5930,5930,0
|
|
20240104,162900,391971350,5930,5930,5930,5930,0
|
|
20240104,162800,391971350,5930,5930,5930,5930,0
|
|
20240104,162700,391971350,5930,5930,5930,5930,0
|
|
20240104,162600,391971350,5930,5930,5930,5930,0
|
|
20240104,162500,391971350,5930,5930,5930,5930,0
|
|
20240104,162400,391971350,5930,5930,5930,5930,0
|
|
20240104,162300,391971350,5930,5930,5930,5930,0
|
|
20240104,162200,391971350,5930,5930,5930,5930,0
|
|
20240104,162100,391971350,5930,5930,5930,5930,0
|
|
20240104,162000,391971350,5930,5930,5930,5930,0
|
|
20240104,161900,391971350,5930,5930,5930,5930,0
|
|
20240104,161800,391971350,5930,5930,5930,5930,0
|
|
20240104,161700,391971350,5930,5930,5930,5930,0
|
|
20240104,161600,391971350,5930,5930,5930,5930,0
|
|
20240104,161500,391971350,5930,5930,5930,5930,0
|
|
20240104,161400,391971350,5930,5930,5930,5930,0
|
|
20240104,161300,391971350,5930,5930,5930,5930,0
|
|
20240104,161200,391971350,5930,5930,5930,5930,0
|
|
20240104,161100,391971350,5930,5930,5930,5930,0
|
|
20240104,161000,391971350,5930,5930,5930,5930,0
|
|
20240104,160900,391971350,5930,5930,5930,5930,0
|
|
20240104,160800,391971350,5930,5930,5930,5930,0
|
|
20240104,160700,391971350,5930,5930,5930,5930,0
|
|
20240104,160600,391971350,5930,5930,5930,5930,0
|
|
20240104,160500,391971350,5930,5930,5930,5930,0
|
|
20240104,160400,391971350,5930,5930,5930,5930,0
|
|
20240104,160300,391971350,5930,5930,5930,5930,0
|
|
20240104,160200,391971350,5930,5930,5930,5930,0
|
|
20240104,160100,391971350,5930,5930,5930,5930,158
|
|
20240104,160000,391971350,5930,5930,5930,5930,0
|
|
20240104,155900,391971350,5930,5930,5930,5930,0
|
|
20240104,155800,391971350,5930,5930,5930,5930,0
|
|
20240104,155700,391971350,5930,5930,5930,5930,0
|
|
20240104,155600,391971350,5930,5930,5930,5930,0
|
|
20240104,155500,391971350,5930,5930,5930,5930,0
|
|
20240104,155400,391971350,5930,5930,5930,5930,0
|
|
20240104,155300,391971350,5930,5930,5930,5930,0
|
|
20240104,155200,391971350,5930,5930,5930,5930,0
|
|
20240104,155100,391971350,5930,5930,5930,5930,0
|
|
20240104,155000,391971350,5930,5930,5930,5930,0
|
|
20240104,154900,391971350,5930,5930,5930,5930,0
|
|
20240104,154800,391971350,5930,5930,5930,5930,0
|
|
20240104,154700,391971350,5930,5930,5930,5930,0
|
|
20240104,154600,391971350,5930,5930,5930,5930,0
|
|
20240104,154500,391971350,5930,5930,5930,5930,0
|
|
20240104,154400,391971350,5930,5930,5930,5930,0
|
|
20240104,154300,391971350,5930,5930,5930,5930,0
|
|
20240104,154200,391971350,5930,5930,5930,5930,0
|
|
20240104,154100,391971350,5930,5930,5930,5930,0
|
|
20240104,154000,391971350,5930,5930,5930,5930,0
|
|
20240104,153900,391971350,5930,5930,5930,5930,0
|
|
20240104,153800,391971350,5930,5930,5930,5930,0
|
|
20240104,153700,391971350,5930,5930,5930,5930,0
|
|
20240104,153600,391971350,5930,5930,5930,5930,0
|
|
20240104,153500,391971350,5930,5930,5930,5930,0
|
|
20240104,153400,391971350,5930,5930,5930,5930,0
|
|
20240104,153300,391971350,5930,5930,5930,5930,0
|
|
20240104,153200,391971350,5930,5930,5930,5930,0
|
|
20240104,153100,391971350,5930,5930,5930,5930,158
|
|
20240104,153000,391971350,5930,5930,5930,5930,158
|
|
20240104,152900,391034410,5920,5920,5920,5920,0
|
|
20240104,152800,391034410,5920,5920,5920,5920,0
|
|
20240104,152700,391034410,5920,5920,5920,5920,0
|
|
20240104,152600,391034410,5920,5920,5920,5920,0
|
|
20240104,152500,391034410,5920,5920,5920,5920,0
|
|
20240104,152400,391034410,5920,5920,5920,5920,0
|
|
20240104,152300,391034410,5920,5920,5920,5920,0
|
|
20240104,152200,391034410,5920,5920,5920,5920,0
|
|
20240104,152100,391034410,5920,5920,5920,5920,0
|
|
20240104,152000,391034410,5920,5920,5920,5920,0
|
|
20240104,151900,391034410,5920,5900,5920,5900,26
|
|
20240104,151800,390880970,5920,5920,5920,5920,101
|
|
20240104,151700,390283050,5920,5910,5920,5900,2435
|
|
20240104,151600,375911980,5920,5920,5920,5920,1
|
|
20240104,151500,375906060,5920,5920,5920,5920,131
|
|
20240104,151400,375130540,5920,5920,5920,5920,1
|
|
20240104,151300,375124620,5910,5910,5910,5910,0
|
|
20240104,151200,375124620,5910,5910,5910,5910,0
|
|
20240104,151100,375124620,5910,5910,5910,5910,0
|
|
20240104,151000,375124620,5910,5920,5920,5910,35
|
|
20240104,150900,374917470,5920,5920,5920,5920,40
|
|
20240104,150800,374680670,5930,5930,5930,5930,1
|
|
20240104,150700,374674740,5920,5920,5920,5920,127
|
|
20240104,150600,373922900,5930,5930,5930,5930,1
|
|
20240104,150500,373916970,5920,5920,5920,5920,104
|
|
20240104,150400,373301290,5930,5930,5930,5930,1
|
|
20240104,150300,373295360,5920,5920,5920,5920,1
|
|
20240104,150200,373289440,5930,5930,5930,5930,0
|
|
20240104,150100,373289440,5930,5920,5930,5920,15
|
|
20240104,150000,373200620,5900,5910,5910,5900,1994
|
|
20240104,145900,361423350,5910,5910,5910,5910,0
|
|
20240104,145800,361423350,5910,5910,5910,5910,1
|
|
20240104,145700,361417440,5910,5910,5910,5910,60
|
|
20240104,145600,361062840,5910,5910,5910,5910,0
|
|
20240104,145500,361062840,5910,5920,5920,5910,2000
|
|
20240104,145400,349237630,5920,5920,5920,5920,5
|
|
20240104,145300,349208030,5920,5920,5920,5920,0
|
|
20240104,145200,349208030,5920,5920,5920,5920,0
|
|
20240104,145100,349208030,5920,5920,5920,5920,5
|
|
20240104,145000,349178430,5920,5920,5920,5920,1
|
|
20240104,144900,349172510,5920,5920,5920,5920,2
|
|
20240104,144800,349160670,5920,5920,5920,5920,1
|
|
20240104,144700,349154750,5920,5930,5930,5920,558
|
|
20240104,144600,345850810,5930,5930,5930,5930,0
|
|
20240104,144500,345850810,5930,5930,5930,5930,1
|
|
20240104,144400,345844880,5920,5920,5920,5920,500
|
|
20240104,144300,342884880,5920,5920,5920,5920,0
|
|
20240104,144200,342884880,5920,5920,5920,5920,0
|
|
20240104,144100,342884880,5920,5920,5920,5920,0
|
|
20240104,144000,342884880,5920,5920,5920,5920,0
|
|
20240104,143900,342884880,5920,5920,5920,5920,0
|
|
20240104,143800,342884880,5920,5930,5930,5920,402
|
|
20240104,143700,340501030,5930,5930,5930,5930,0
|
|
20240104,143600,340501030,5930,5930,5930,5930,0
|
|
20240104,143500,340501030,5930,5930,5930,5930,2
|
|
20240104,143400,340489170,5930,5920,5930,5920,142
|
|
20240104,143300,339647630,5910,5920,5920,5910,7
|
|
20240104,143200,339606240,5920,5920,5920,5920,0
|
|
20240104,143100,339606240,5920,5920,5920,5920,355
|
|
20240104,143000,337504640,5920,5920,5920,5920,0
|
|
20240104,142900,337504640,5920,5920,5920,5920,791
|
|
20240104,142800,332821920,5930,5930,5930,5930,2
|
|
20240104,142700,332810060,5930,5930,5930,5930,0
|
|
20240104,142600,332810060,5930,5930,5930,5930,5
|
|
20240104,142500,332780410,5930,5930,5930,5930,2
|
|
20240104,142400,332768550,5920,5920,5920,5920,35
|
|
20240104,142300,332561350,5930,5930,5930,5930,0
|
|
20240104,142200,332561350,5930,5930,5930,5930,65
|
|
20240104,142100,332175900,5920,5920,5920,5920,370
|
|
20240104,142000,329985500,5920,5920,5920,5920,0
|
|
20240104,141900,329985500,5920,5920,5920,5920,34
|
|
20240104,141800,329784220,5930,5930,5930,5930,20
|
|
20240104,141700,329665620,5930,5930,5930,5930,0
|
|
20240104,141600,329665620,5930,5920,5930,5920,18
|
|
20240104,141500,329558930,5930,5930,5930,5930,49
|
|
20240104,141400,329268360,5930,5930,5930,5930,33
|
|
20240104,141300,329072670,5930,5930,5930,5930,0
|
|
20240104,141200,329072670,5930,5930,5930,5930,1
|
|
20240104,141100,329066740,5920,5920,5920,5920,0
|
|
20240104,141000,329066740,5920,5920,5920,5920,0
|
|
20240104,140900,329066740,5920,5920,5920,5920,0
|
|
20240104,140800,329066740,5920,5920,5920,5920,0
|
|
20240104,140700,329066740,5920,5920,5920,5920,0
|
|
20240104,140600,329066740,5920,5920,5920,5920,0
|
|
20240104,140500,329066740,5920,5920,5920,5920,5
|
|
20240104,140400,329037140,5930,5930,5930,5930,0
|
|
20240104,140300,329037140,5930,5930,5930,5930,0
|
|
20240104,140200,329037140,5930,5930,5930,5930,100
|
|
20240104,140100,328444140,5930,5930,5930,5930,0
|
|
20240104,140000,328444140,5930,5930,5930,5930,0
|
|
20240104,135900,328444140,5930,5930,5930,5930,2
|
|
20240104,135800,328432280,5930,5930,5930,5930,0
|
|
20240104,135700,328432280,5930,5930,5930,5930,0
|
|
20240104,135600,328432280,5930,5930,5930,5930,1
|
|
20240104,135500,328426350,5930,5930,5930,5930,163
|
|
20240104,135400,327459760,5930,5930,5930,5930,0
|
|
20240104,135300,327459760,5930,5930,5930,5930,0
|
|
20240104,135200,327459760,5930,5930,5930,5930,0
|
|
20240104,135100,327459760,5930,5930,5930,5930,230
|
|
20240104,135000,326095860,5930,5930,5930,5930,0
|
|
20240104,134900,326095860,5930,5930,5930,5930,0
|
|
20240104,134800,326095860,5930,5930,5930,5930,100
|
|
20240104,134700,325502860,5930,5930,5930,5930,303
|
|
20240104,134600,323706070,5930,5930,5930,5930,500
|
|
20240104,134500,320741070,5930,5930,5930,5930,0
|
|
20240104,134400,320741070,5930,5930,5930,5930,265
|
|
20240104,134300,319169620,5930,5930,5930,5930,201
|
|
20240104,134200,317977690,5930,5930,5930,5930,3
|
|
20240104,134100,317959900,5930,5930,5930,5930,712
|
|
20240104,134000,313737740,5930,5930,5930,5930,100
|
|
20240104,133900,313144740,5930,5930,5930,5930,0
|
|
20240104,133800,313144740,5930,5930,5930,5930,77
|
|
20240104,133700,312688130,5930,5930,5930,5930,1
|
|
20240104,133600,312682200,5920,5920,5920,5920,0
|
|
20240104,133500,312682200,5920,5920,5920,5920,10
|
|
20240104,133400,312623000,5920,5920,5920,5920,100
|
|
20240104,133300,312031000,5920,5920,5920,5920,0
|
|
20240104,133200,312031000,5920,5920,5920,5920,0
|
|
20240104,133100,312031000,5920,5920,5920,5920,82
|
|
20240104,133000,311545560,5920,5920,5920,5920,0
|
|
20240104,132900,311545560,5920,5920,5920,5920,0
|
|
20240104,132800,311545560,5920,5920,5920,5920,0
|
|
20240104,132700,311545560,5920,5920,5920,5920,0
|
|
20240104,132600,311545560,5920,5920,5920,5920,465
|
|
20240104,132500,308792760,5920,5920,5920,5920,0
|
|
20240104,132400,308792760,5920,5920,5920,5920,0
|
|
20240104,132300,308792760,5920,5920,5920,5920,0
|
|
20240104,132200,308792760,5920,5920,5920,5920,0
|
|
20240104,132100,308792760,5920,5920,5920,5920,0
|
|
20240104,132000,308792760,5920,5920,5920,5920,0
|
|
20240104,131900,308792760,5920,5920,5920,5920,107
|
|
20240104,131800,308159320,5920,5910,5920,5910,2
|
|
20240104,131700,308147490,5920,5910,5920,5910,2
|
|
20240104,131600,308135660,5920,5920,5920,5920,0
|
|
20240104,131500,308135660,5920,5920,5920,5920,100
|
|
20240104,131400,307543660,5920,5920,5920,5920,10
|
|
20240104,131300,307484460,5920,5920,5920,5920,26
|
|
20240104,131200,307330540,5920,5920,5920,5920,221
|
|
20240104,131100,306022220,5920,5920,5920,5920,500
|
|
20240104,131000,303062220,5920,5910,5920,5910,138
|
|
20240104,130900,302245640,5920,5920,5920,5920,10
|
|
20240104,130800,302186440,5920,5910,5920,5910,3
|
|
20240104,130700,302168690,5910,5920,5920,5910,809
|
|
20240104,130600,297387410,5920,5920,5920,5920,996
|
|
20240104,130500,291491090,5920,5920,5920,5920,0
|
|
20240104,130400,291491090,5920,5920,5920,5920,1058
|
|
20240104,130300,285227730,5920,5930,5930,5920,1477
|
|
20240104,130200,276481850,5930,5920,5930,5920,35
|
|
20240104,130100,276274610,5920,5920,5920,5920,51
|
|
20240104,130000,275972690,5930,5930,5930,5930,0
|
|
20240104,125900,275972690,5930,5930,5930,5930,0
|
|
20240104,125800,275972690,5930,5930,5930,5930,0
|
|
20240104,125700,275972690,5930,5930,5930,5930,0
|
|
20240104,125600,275972690,5930,5930,5930,5930,56
|
|
20240104,125500,275640610,5930,5930,5930,5930,0
|
|
20240104,125400,275640610,5930,5930,5930,5930,0
|
|
20240104,125300,275640610,5930,5930,5930,5930,0
|
|
20240104,125200,275640610,5930,5930,5930,5930,0
|
|
20240104,125100,275640610,5930,5930,5930,5930,20
|
|
20240104,125000,275522010,5930,5930,5930,5930,40
|
|
20240104,124900,275284810,5930,5930,5930,5930,0
|
|
20240104,124800,275284810,5930,5930,5930,5930,27
|
|
20240104,124700,275124700,5930,5930,5930,5930,0
|
|
20240104,124600,275124700,5930,5930,5930,5930,1
|
|
20240104,124500,275118770,5930,5930,5930,5930,0
|
|
20240104,124400,275118770,5930,5930,5930,5930,0
|
|
20240104,124300,275118770,5930,5930,5930,5930,84
|
|
20240104,124200,274620650,5930,5930,5930,5930,0
|
|
20240104,124100,274620650,5930,5930,5930,5930,0
|
|
20240104,124000,274620650,5930,5930,5930,5930,0
|
|
20240104,123900,274620650,5930,5930,5930,5930,305
|
|
20240104,123800,272812000,5930,5930,5930,5930,140
|
|
20240104,123700,271981800,5930,5930,5930,5930,0
|
|
20240104,123600,271981800,5930,5930,5930,5930,0
|
|
20240104,123500,271981800,5930,5930,5930,5930,50
|
|
20240104,123400,271685300,5930,5930,5930,5930,0
|
|
20240104,123300,271685300,5930,5930,5930,5930,324
|
|
20240104,123200,269763980,5930,5930,5930,5930,1255
|
|
20240104,123100,262321830,5930,5930,5930,5930,50
|
|
20240104,123000,262025330,5930,5930,5930,5930,3
|
|
20240104,122900,262007540,5930,5930,5930,5930,1558
|
|
20240104,122800,252768600,5940,5940,5940,5940,5
|
|
20240104,122700,252738900,5940,5940,5940,5940,0
|
|
20240104,122600,252738900,5940,5940,5940,5940,0
|
|
20240104,122500,252738900,5940,5940,5940,5940,0
|
|
20240104,122400,252738900,5940,5940,5940,5940,1
|
|
20240104,122300,252732960,5940,5940,5940,5940,0
|
|
20240104,122200,252732960,5940,5940,5940,5940,0
|
|
20240104,122100,252732960,5940,5940,5940,5940,144
|
|
20240104,122000,251877600,5940,5940,5940,5940,2
|
|
20240104,121900,251865720,5940,5940,5940,5940,0
|
|
20240104,121800,251865720,5940,5940,5940,5940,0
|
|
20240104,121700,251865720,5940,5940,5940,5940,160
|
|
20240104,121600,250915320,5940,5940,5940,5940,0
|
|
20240104,121500,250915320,5940,5940,5940,5940,300
|
|
20240104,121400,249133320,5940,5940,5940,5940,0
|
|
20240104,121300,249133320,5940,5940,5940,5940,670
|
|
20240104,121200,245153520,5930,5930,5930,5930,237
|
|
20240104,121100,243748110,5930,5930,5930,5930,60
|
|
20240104,121000,243392310,5930,5930,5930,5930,120
|
|
20240104,120900,242680710,5930,5930,5930,5930,0
|
|
20240104,120800,242680710,5930,5920,5930,5920,3079
|
|
20240104,120700,224422250,5920,5920,5920,5920,152
|
|
20240104,120600,223522410,5920,5920,5920,5920,2
|
|
20240104,120500,223510570,5920,5920,5920,5920,50
|
|
20240104,120400,223214570,5920,5920,5920,5920,953
|
|
20240104,120300,217572810,5910,5910,5910,5910,0
|
|
20240104,120200,217572810,5910,5910,5910,5910,0
|
|
20240104,120100,217572810,5910,5910,5910,5910,826
|
|
20240104,120000,212691150,5920,5920,5920,5920,1
|
|
20240104,115900,212685230,5920,5920,5920,5920,100
|
|
20240104,115800,212093230,5920,5920,5920,5920,1
|
|
20240104,115700,212087310,5920,5920,5920,5920,828
|
|
20240104,115600,207185550,5920,5920,5920,5920,1
|
|
20240104,115500,207179630,5910,5910,5910,5910,1
|
|
20240104,115400,207173720,5920,5920,5920,5920,9
|
|
20240104,115300,207120440,5920,5920,5920,5920,101
|
|
20240104,115200,206522520,5920,5920,5920,5920,10
|
|
20240104,115100,206463320,5920,5920,5920,5920,3
|
|
20240104,115000,206445560,5920,5920,5920,5920,200
|
|
20240104,114900,205261560,5920,5920,5920,5920,0
|
|
20240104,114800,205261560,5920,5920,5920,5920,205
|
|
20240104,114700,204047960,5920,5920,5920,5920,6
|
|
20240104,114600,204012440,5920,5920,5920,5920,0
|
|
20240104,114500,204012440,5920,5920,5920,5920,0
|
|
20240104,114400,204012440,5920,5920,5920,5920,0
|
|
20240104,114300,204012440,5920,5920,5920,5920,1
|
|
20240104,114200,204006520,5920,5920,5920,5920,0
|
|
20240104,114100,204006520,5920,5910,5920,5910,12
|
|
20240104,114000,203935590,5910,5910,5910,5910,690
|
|
20240104,113900,199857690,5910,5920,5920,5910,6
|
|
20240104,113800,199822220,5910,5910,5910,5910,0
|
|
20240104,113700,199822220,5910,5910,5910,5910,358
|
|
20240104,113600,197706440,5920,5920,5920,5920,0
|
|
20240104,113500,197706440,5920,5920,5920,5920,10
|
|
20240104,113400,197647240,5920,5920,5920,5920,1
|
|
20240104,113300,197641320,5920,5920,5920,5920,614
|
|
20240104,113200,194006440,5920,5920,5920,5920,0
|
|
20240104,113100,194006440,5920,5920,5920,5920,396
|
|
20240104,113000,191662120,5920,5920,5920,5920,423
|
|
20240104,112900,189157960,5910,5910,5910,5910,0
|
|
20240104,112800,189157960,5910,5910,5910,5910,505
|
|
20240104,112700,186173410,5920,5920,5920,5920,0
|
|
20240104,112600,186173410,5920,5920,5920,5920,1
|
|
20240104,112500,186167490,5920,5920,5920,5920,179
|
|
20240104,112400,185107810,5920,5920,5920,5920,0
|
|
20240104,112300,185107810,5920,5920,5920,5920,0
|
|
20240104,112200,185107810,5920,5920,5920,5920,312
|
|
20240104,112100,183260770,5910,5910,5910,5910,0
|
|
20240104,112000,183260770,5910,5910,5910,5910,0
|
|
20240104,111900,183260770,5910,5910,5910,5910,15
|
|
20240104,111800,183172120,5920,5920,5920,5920,60
|
|
20240104,111700,182816920,5920,5920,5920,5920,1001
|
|
20240104,111600,176891000,5920,5920,5920,5920,6
|
|
20240104,111500,176855480,5920,5920,5920,5920,0
|
|
20240104,111400,176855480,5920,5920,5920,5920,7
|
|
20240104,111300,176814040,5920,5920,5920,5920,2
|
|
20240104,111200,176802200,5920,5910,5920,5910,125
|
|
20240104,111100,176062940,5920,5920,5920,5920,0
|
|
20240104,111000,176062940,5920,5920,5920,5920,1000
|
|
20240104,110900,170142940,5920,5920,5920,5920,1
|
|
20240104,110800,170137020,5920,5920,5920,5920,0
|
|
20240104,110700,170137020,5920,5920,5920,5920,0
|
|
20240104,110600,170137020,5920,5920,5920,5920,0
|
|
20240104,110500,170137020,5920,5920,5920,5920,0
|
|
20240104,110400,170137020,5920,5910,5920,5910,501
|
|
20240104,110300,167176100,5910,5910,5910,5910,0
|
|
20240104,110200,167176100,5910,5910,5910,5910,0
|
|
20240104,110100,167176100,5910,5910,5910,5910,15
|
|
20240104,110000,167087450,5920,5920,5920,5920,95
|
|
20240104,105900,166525050,5920,5920,5920,5920,0
|
|
20240104,105800,166525050,5920,5910,5920,5910,456
|
|
20240104,105700,163830080,5910,5910,5910,5910,2
|
|
20240104,105600,163818260,5910,5910,5910,5910,1044
|
|
20240104,105500,157648220,5910,5900,5910,5900,2
|
|
20240104,105400,157636410,5910,5910,5910,5910,0
|
|
20240104,105300,157636410,5910,5910,5910,5910,0
|
|
20240104,105200,157636410,5910,5910,5910,5910,3
|
|
20240104,105100,157618680,5910,5910,5910,5910,2
|
|
20240104,105000,157606860,5900,5900,5900,5900,3
|
|
20240104,104900,157589160,5900,5910,5910,5900,3587
|
|
20240104,104800,136406310,5920,5920,5920,5920,0
|
|
20240104,104700,136406310,5920,5920,5920,5920,1
|
|
20240104,104600,136400390,5910,5910,5910,5910,0
|
|
20240104,104500,136400390,5910,5920,5920,5910,17
|
|
20240104,104400,136299910,5920,5920,5920,5920,46
|
|
20240104,104300,136027590,5920,5930,5930,5920,1101
|
|
20240104,104200,129509660,5930,5930,5930,5930,250
|
|
20240104,104100,128027160,5930,5930,5930,5930,1
|
|
20240104,104000,128021230,5930,5930,5930,5930,5
|
|
20240104,103900,127991580,5930,5930,5930,5930,0
|
|
20240104,103800,127991580,5930,5930,5930,5930,2
|
|
20240104,103700,127979720,5930,5930,5930,5930,0
|
|
20240104,103600,127979720,5930,5930,5930,5930,0
|
|
20240104,103500,127979720,5930,5930,5930,5930,8
|
|
20240104,103400,127932280,5930,5920,5930,5920,37
|
|
20240104,103300,127713230,5920,5920,5920,5920,50
|
|
20240104,103200,127417230,5920,5920,5920,5920,10
|
|
20240104,103100,127358030,5920,5920,5920,5920,0
|
|
20240104,103000,127358030,5920,5910,5920,5910,31
|
|
20240104,102900,127174810,5920,5920,5920,5920,0
|
|
20240104,102800,127174810,5920,5920,5920,5920,140
|
|
20240104,102700,126346010,5920,5920,5920,5920,1
|
|
20240104,102600,126340090,5920,5920,5920,5920,113
|
|
20240104,102500,125671130,5920,5920,5920,5920,504
|
|
20240104,102400,122687450,5920,5920,5920,5920,100
|
|
20240104,102300,122095450,5920,5920,5920,5920,90
|
|
20240104,102200,121562650,5920,5920,5920,5920,1
|
|
20240104,102100,121556730,5920,5920,5920,5920,20
|
|
20240104,102000,121438330,5920,5920,5920,5920,20
|
|
20240104,101900,121319930,5920,5920,5920,5920,200
|
|
20240104,101800,120135930,5920,5920,5920,5920,94
|
|
20240104,101700,119579450,5930,5920,5930,5920,61
|
|
20240104,101600,119218320,5910,5910,5910,5910,500
|
|
20240104,101500,116263320,5920,5920,5920,5920,234
|
|
20240104,101400,114878040,5920,5920,5920,5920,0
|
|
20240104,101300,114878040,5920,5930,5930,5920,109
|
|
20240104,101200,114232750,5930,5930,5930,5930,10
|
|
20240104,101100,114173450,5930,5930,5930,5930,1
|
|
20240104,101000,114167520,5930,5930,5930,5930,0
|
|
20240104,100900,114167520,5930,5930,5930,5930,0
|
|
20240104,100800,114167520,5930,5930,5930,5930,6
|
|
20240104,100700,114131940,5930,5920,5930,5920,100
|
|
20240104,100600,113538950,5910,5920,5920,5910,5221
|
|
20240104,100500,82680120,5930,5930,5930,5930,1
|
|
20240104,100400,82674190,5930,5930,5930,5930,20
|
|
20240104,100300,82555590,5930,5930,5930,5930,10
|
|
20240104,100200,82496290,5930,5930,5930,5930,10
|
|
20240104,100100,82436990,5930,5930,5930,5930,170
|
|
20240104,100000,81428890,5930,5930,5930,5930,1353
|
|
20240104,095900,73405600,5920,5920,5920,5920,380
|
|
20240104,095800,71156000,5930,5930,5930,5930,0
|
|
20240104,095700,71156000,5930,5930,5930,5930,11
|
|
20240104,095600,71090770,5930,5930,5930,5930,32
|
|
20240104,095500,70901010,5920,5920,5920,5920,0
|
|
20240104,095400,70901010,5920,5920,5920,5920,0
|
|
20240104,095300,70901010,5920,5920,5920,5920,250
|
|
20240104,095200,69421010,5920,5930,5930,5920,251
|
|
20240104,095100,67935080,5930,5930,5930,5930,1
|
|
20240104,095000,67929150,5920,5920,5920,5920,400
|
|
20240104,094900,65561150,5930,5930,5930,5930,203
|
|
20240104,094800,64357360,5930,5930,5930,5930,0
|
|
20240104,094700,64357360,5930,5920,5930,5910,301
|
|
20240104,094600,62577320,5930,5930,5930,5930,0
|
|
20240104,094500,62577320,5930,5930,5930,5930,0
|
|
20240104,094400,62577320,5930,5930,5930,5930,30
|
|
20240104,094300,62399420,5930,5930,5930,5930,1
|
|
20240104,094200,62393490,5920,5920,5920,5920,0
|
|
20240104,094100,62393490,5920,5910,5920,5910,27
|
|
20240104,094000,62233730,5910,5910,5910,5910,0
|
|
20240104,093900,62233730,5910,5910,5910,5910,50
|
|
20240104,093800,61938230,5910,5910,5910,5910,104
|
|
20240104,093700,61323590,5910,5910,5910,5910,0
|
|
20240104,093600,61323590,5910,5910,5910,5910,201
|
|
20240104,093500,60135680,5910,5920,5920,5910,867
|
|
20240104,093400,55006440,5930,5930,5930,5930,13
|
|
20240104,093300,54929350,5930,5930,5930,5930,5
|
|
20240104,093200,54899700,5930,5930,5930,5930,0
|
|
20240104,093100,54899700,5930,5930,5930,5930,11
|
|
20240104,093000,54834470,5930,5930,5930,5930,2
|
|
20240104,092900,54822610,5910,5910,5910,5910,0
|
|
20240104,092800,54822610,5910,5910,5910,5910,0
|
|
20240104,092700,54822610,5910,5910,5910,5910,0
|
|
20240104,092600,54822610,5910,5930,5930,5910,423
|
|
20240104,092500,52322380,5930,5930,5930,5930,2
|
|
20240104,092400,52310520,5930,5930,5930,5930,0
|
|
20240104,092300,52310520,5930,5930,5930,5930,54
|
|
20240104,092200,51990300,5930,5930,5930,5930,1
|
|
20240104,092100,51984370,5920,5920,5920,5920,511
|
|
20240104,092000,48959250,5910,5910,5910,5910,0
|
|
20240104,091900,48959250,5910,5910,5910,5910,0
|
|
20240104,091800,48959250,5910,5920,5920,5910,40
|
|
20240104,091700,48722810,5940,5940,5940,5940,1
|
|
20240104,091600,48716870,5910,5910,5910,5910,151
|
|
20240104,091500,47824460,5940,5910,5940,5910,881
|
|
20240104,091400,42610320,5940,5940,5940,5940,0
|
|
20240104,091300,42610320,5940,5940,5940,5940,1
|
|
20240104,091200,42604380,5940,5940,5940,5940,11
|
|
20240104,091100,42539040,5940,5920,5940,5910,636
|
|
20240104,091000,38776420,5950,5950,5950,5950,0
|
|
20240104,090900,38776420,5950,5950,5950,5920,78
|
|
20240104,090800,38313490,5950,5950,5950,5950,305
|
|
20240104,090700,36498740,5950,5950,5950,5950,100
|
|
20240104,090600,35903740,5950,5950,5950,5950,108
|
|
20240104,090500,35261140,5930,5930,5930,5930,0
|
|
20240104,090400,35261140,5930,5910,5930,5910,1683
|
|
20240104,090300,25307810,5910,5900,5910,5900,1116
|
|
20240104,090200,18722320,5900,5900,5900,5900,30
|
|
20240104,090100,18545320,5880,5910,5910,5880,190
|
|
20240104,090000,17427820,5920,5900,5930,5880,2956
|