604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190100,368093700,5930,5930,5930,5930,1365
|
|
20240105,190000,368093700,5930,5930,5930,5930,0
|
|
20240105,185900,368093700,5930,5930,5930,5930,0
|
|
20240105,185800,368093700,5930,5930,5930,5930,0
|
|
20240105,185700,368093700,5930,5930,5930,5930,0
|
|
20240105,185600,368093700,5930,5930,5930,5930,0
|
|
20240105,185500,368093700,5930,5930,5930,5930,0
|
|
20240105,185400,368093700,5930,5930,5930,5930,0
|
|
20240105,185300,368093700,5930,5930,5930,5930,0
|
|
20240105,185200,368093700,5930,5930,5930,5930,0
|
|
20240105,185100,368093700,5930,5930,5930,5930,0
|
|
20240105,185000,368093700,5930,5930,5930,5930,0
|
|
20240105,184900,368093700,5930,5930,5930,5930,0
|
|
20240105,184800,368093700,5930,5930,5930,5930,0
|
|
20240105,184700,368093700,5930,5930,5930,5930,0
|
|
20240105,184600,368093700,5930,5930,5930,5930,0
|
|
20240105,184500,368093700,5930,5930,5930,5930,0
|
|
20240105,184400,368093700,5930,5930,5930,5930,0
|
|
20240105,184300,368093700,5930,5930,5930,5930,0
|
|
20240105,184200,368093700,5930,5930,5930,5930,0
|
|
20240105,184100,368093700,5930,5930,5930,5930,0
|
|
20240105,184000,368093700,5930,5930,5930,5930,0
|
|
20240105,183900,368093700,5930,5930,5930,5930,0
|
|
20240105,183800,368093700,5930,5930,5930,5930,0
|
|
20240105,183700,368093700,5930,5930,5930,5930,0
|
|
20240105,183600,368093700,5930,5930,5930,5930,0
|
|
20240105,183500,368093700,5930,5930,5930,5930,0
|
|
20240105,183400,368093700,5930,5930,5930,5930,0
|
|
20240105,183300,368093700,5930,5930,5930,5930,0
|
|
20240105,183200,368093700,5930,5930,5930,5930,0
|
|
20240105,183100,368093700,5930,5930,5930,5930,1365
|
|
20240105,183000,368093700,5930,5930,5930,5930,0
|
|
20240105,182900,368093700,5930,5930,5930,5930,0
|
|
20240105,182800,368093700,5930,5930,5930,5930,0
|
|
20240105,182700,368093700,5930,5930,5930,5930,0
|
|
20240105,182600,368093700,5930,5930,5930,5930,0
|
|
20240105,182500,368093700,5930,5930,5930,5930,0
|
|
20240105,182400,368093700,5930,5930,5930,5930,0
|
|
20240105,182300,368093700,5930,5930,5930,5930,0
|
|
20240105,182200,368093700,5930,5930,5930,5930,0
|
|
20240105,182100,368093700,5930,5930,5930,5930,0
|
|
20240105,182000,368093700,5930,5930,5930,5930,0
|
|
20240105,181900,368093700,5930,5930,5930,5930,0
|
|
20240105,181800,368093700,5930,5930,5930,5930,0
|
|
20240105,181700,368093700,5930,5930,5930,5930,0
|
|
20240105,181600,368093700,5930,5930,5930,5930,0
|
|
20240105,181500,368093700,5930,5930,5930,5930,0
|
|
20240105,181400,368093700,5930,5930,5930,5930,0
|
|
20240105,181300,368093700,5930,5930,5930,5930,0
|
|
20240105,181200,368093700,5930,5930,5930,5930,0
|
|
20240105,181100,368093700,5930,5930,5930,5930,0
|
|
20240105,181000,368093700,5930,5930,5930,5930,0
|
|
20240105,180900,368093700,5930,5930,5930,5930,0
|
|
20240105,180800,368093700,5930,5930,5930,5930,0
|
|
20240105,180700,368093700,5930,5930,5930,5930,0
|
|
20240105,180600,368093700,5930,5930,5930,5930,0
|
|
20240105,180500,368093700,5930,5930,5930,5930,0
|
|
20240105,180400,368093700,5930,5930,5930,5930,0
|
|
20240105,180300,368093700,5930,5930,5930,5930,0
|
|
20240105,180200,368093700,5930,5930,5930,5930,0
|
|
20240105,180100,368093700,5930,5930,5930,5930,1365
|
|
20240105,180000,368093700,5930,5930,5930,5930,0
|
|
20240105,175900,368093700,5930,5930,5930,5930,0
|
|
20240105,175800,368093700,5930,5930,5930,5930,0
|
|
20240105,175700,368093700,5930,5930,5930,5930,0
|
|
20240105,175600,368093700,5930,5930,5930,5930,0
|
|
20240105,175500,368093700,5930,5930,5930,5930,0
|
|
20240105,175400,368093700,5930,5930,5930,5930,0
|
|
20240105,175300,368093700,5930,5930,5930,5930,0
|
|
20240105,175200,368093700,5930,5930,5930,5930,0
|
|
20240105,175100,368093700,5930,5930,5930,5930,0
|
|
20240105,175000,368093700,5930,5930,5930,5930,0
|
|
20240105,174900,368093700,5930,5930,5930,5930,0
|
|
20240105,174800,368093700,5930,5930,5930,5930,0
|
|
20240105,174700,368093700,5930,5930,5930,5930,0
|
|
20240105,174600,368093700,5930,5930,5930,5930,0
|
|
20240105,174500,368093700,5930,5930,5930,5930,0
|
|
20240105,174400,368093700,5930,5930,5930,5930,0
|
|
20240105,174300,368093700,5930,5930,5930,5930,0
|
|
20240105,174200,368093700,5930,5930,5930,5930,0
|
|
20240105,174100,368093700,5930,5930,5930,5930,0
|
|
20240105,174000,368093700,5930,5930,5930,5930,0
|
|
20240105,173900,368093700,5930,5930,5930,5930,0
|
|
20240105,173800,368093700,5930,5930,5930,5930,0
|
|
20240105,173700,368093700,5930,5930,5930,5930,0
|
|
20240105,173600,368093700,5930,5930,5930,5930,0
|
|
20240105,173500,368093700,5930,5930,5930,5930,0
|
|
20240105,173400,368093700,5930,5930,5930,5930,0
|
|
20240105,173300,368093700,5930,5930,5930,5930,0
|
|
20240105,173200,368093700,5930,5930,5930,5930,0
|
|
20240105,173100,368093700,5930,5930,5930,5930,1365
|
|
20240105,173000,368093700,5930,5930,5930,5930,0
|
|
20240105,172900,368093700,5930,5930,5930,5930,0
|
|
20240105,172800,368093700,5930,5930,5930,5930,0
|
|
20240105,172700,368093700,5930,5930,5930,5930,0
|
|
20240105,172600,368093700,5930,5930,5930,5930,0
|
|
20240105,172500,368093700,5930,5930,5930,5930,0
|
|
20240105,172400,368093700,5930,5930,5930,5930,0
|
|
20240105,172300,368093700,5930,5930,5930,5930,0
|
|
20240105,172200,368093700,5930,5930,5930,5930,0
|
|
20240105,172100,368093700,5930,5930,5930,5930,0
|
|
20240105,172000,368093700,5930,5930,5930,5930,0
|
|
20240105,171900,368093700,5930,5930,5930,5930,0
|
|
20240105,171800,368093700,5930,5930,5930,5930,0
|
|
20240105,171700,368093700,5930,5930,5930,5930,0
|
|
20240105,171600,368093700,5930,5930,5930,5930,0
|
|
20240105,171500,368093700,5930,5930,5930,5930,0
|
|
20240105,171400,368093700,5930,5930,5930,5930,0
|
|
20240105,171300,368093700,5930,5930,5930,5930,0
|
|
20240105,171200,368093700,5930,5930,5930,5930,0
|
|
20240105,171100,368093700,5930,5930,5930,5930,0
|
|
20240105,171000,368093700,5930,5930,5930,5930,0
|
|
20240105,170900,368093700,5930,5930,5930,5930,0
|
|
20240105,170800,368093700,5930,5930,5930,5930,0
|
|
20240105,170700,368093700,5930,5930,5930,5930,0
|
|
20240105,170600,368093700,5930,5930,5930,5930,0
|
|
20240105,170500,368093700,5930,5930,5930,5930,0
|
|
20240105,170400,368093700,5930,5930,5930,5930,0
|
|
20240105,170300,368093700,5930,5930,5930,5930,0
|
|
20240105,170200,368093700,5930,5930,5930,5930,0
|
|
20240105,170100,368093700,5930,5930,5930,5930,1365
|
|
20240105,170000,368093700,5930,5930,5930,5930,0
|
|
20240105,165900,368093700,5930,5930,5930,5930,0
|
|
20240105,165800,368093700,5930,5930,5930,5930,0
|
|
20240105,165700,368093700,5930,5930,5930,5930,0
|
|
20240105,165600,368093700,5930,5930,5930,5930,0
|
|
20240105,165500,368093700,5930,5930,5930,5930,0
|
|
20240105,165400,368093700,5930,5930,5930,5930,0
|
|
20240105,165300,368093700,5930,5930,5930,5930,0
|
|
20240105,165200,368093700,5930,5930,5930,5930,0
|
|
20240105,165100,368093700,5930,5930,5930,5930,0
|
|
20240105,165000,368093700,5930,5930,5930,5930,0
|
|
20240105,164900,368093700,5930,5930,5930,5930,0
|
|
20240105,164800,368093700,5930,5930,5930,5930,0
|
|
20240105,164700,368093700,5930,5930,5930,5930,0
|
|
20240105,164600,368093700,5930,5930,5930,5930,0
|
|
20240105,164500,368093700,5930,5930,5930,5930,0
|
|
20240105,164400,368093700,5930,5930,5930,5930,0
|
|
20240105,164300,368093700,5930,5930,5930,5930,0
|
|
20240105,164200,368093700,5930,5930,5930,5930,0
|
|
20240105,164100,368093700,5930,5930,5930,5930,0
|
|
20240105,164000,368093700,5930,5930,5930,5930,0
|
|
20240105,163900,368093700,5930,5930,5930,5930,0
|
|
20240105,163800,368093700,5930,5930,5930,5930,0
|
|
20240105,163700,368093700,5930,5930,5930,5930,0
|
|
20240105,163600,368093700,5930,5930,5930,5930,0
|
|
20240105,163500,368093700,5930,5930,5930,5930,0
|
|
20240105,163400,368093700,5930,5930,5930,5930,0
|
|
20240105,163300,368093700,5930,5930,5930,5930,0
|
|
20240105,163200,368093700,5930,5930,5930,5930,0
|
|
20240105,163100,368093700,5930,5930,5930,5930,1365
|
|
20240105,163000,368093700,5930,5930,5930,5930,0
|
|
20240105,162900,368093700,5930,5930,5930,5930,0
|
|
20240105,162800,368093700,5930,5930,5930,5930,0
|
|
20240105,162700,368093700,5930,5930,5930,5930,0
|
|
20240105,162600,368093700,5930,5930,5930,5930,0
|
|
20240105,162500,368093700,5930,5930,5930,5930,0
|
|
20240105,162400,368093700,5930,5930,5930,5930,0
|
|
20240105,162300,368093700,5930,5930,5930,5930,0
|
|
20240105,162200,368093700,5930,5930,5930,5930,0
|
|
20240105,162100,368093700,5930,5930,5930,5930,0
|
|
20240105,162000,368093700,5930,5930,5930,5930,0
|
|
20240105,161900,368093700,5930,5930,5930,5930,0
|
|
20240105,161800,368093700,5930,5930,5930,5930,0
|
|
20240105,161700,368093700,5930,5930,5930,5930,0
|
|
20240105,161600,368093700,5930,5930,5930,5930,0
|
|
20240105,161500,368093700,5930,5930,5930,5930,0
|
|
20240105,161400,368093700,5930,5930,5930,5930,0
|
|
20240105,161300,368093700,5930,5930,5930,5930,0
|
|
20240105,161200,368093700,5930,5930,5930,5930,0
|
|
20240105,161100,368093700,5930,5930,5930,5930,0
|
|
20240105,161000,368093700,5930,5930,5930,5930,0
|
|
20240105,160900,368093700,5930,5930,5930,5930,0
|
|
20240105,160800,368093700,5930,5930,5930,5930,0
|
|
20240105,160700,368093700,5930,5930,5930,5930,0
|
|
20240105,160600,368093700,5930,5930,5930,5930,0
|
|
20240105,160500,368093700,5930,5930,5930,5930,0
|
|
20240105,160400,368093700,5930,5930,5930,5930,0
|
|
20240105,160300,368093700,5930,5930,5930,5930,0
|
|
20240105,160200,368093700,5930,5930,5930,5930,0
|
|
20240105,160100,368093700,5930,5930,5930,5930,1365
|
|
20240105,160000,368093700,5930,5930,5930,5930,0
|
|
20240105,155900,368093700,5930,5930,5930,5930,0
|
|
20240105,155800,368093700,5930,5930,5930,5930,0
|
|
20240105,155700,368093700,5930,5930,5930,5930,0
|
|
20240105,155600,368093700,5930,5930,5930,5930,0
|
|
20240105,155500,368093700,5930,5930,5930,5930,0
|
|
20240105,155400,368093700,5930,5930,5930,5930,0
|
|
20240105,155300,368093700,5930,5930,5930,5930,0
|
|
20240105,155200,368093700,5930,5930,5930,5930,0
|
|
20240105,155100,368093700,5930,5930,5930,5930,0
|
|
20240105,155000,368093700,5930,5930,5930,5930,0
|
|
20240105,154900,368093700,5930,5930,5930,5930,0
|
|
20240105,154800,368093700,5930,5930,5930,5930,0
|
|
20240105,154700,368093700,5930,5930,5930,5930,0
|
|
20240105,154600,368093700,5930,5930,5930,5930,0
|
|
20240105,154500,368093700,5930,5930,5930,5930,0
|
|
20240105,154400,368093700,5930,5930,5930,5930,0
|
|
20240105,154300,368093700,5930,5930,5930,5930,0
|
|
20240105,154200,368093700,5930,5930,5930,5930,0
|
|
20240105,154100,368093700,5930,5930,5930,5930,0
|
|
20240105,154000,368093700,5930,5930,5930,5930,0
|
|
20240105,153900,368093700,5930,5930,5930,5930,0
|
|
20240105,153800,368093700,5930,5930,5930,5930,0
|
|
20240105,153700,368093700,5930,5930,5930,5930,0
|
|
20240105,153600,368093700,5930,5930,5930,5930,0
|
|
20240105,153500,368093700,5930,5930,5930,5930,0
|
|
20240105,153400,368093700,5930,5930,5930,5930,0
|
|
20240105,153300,368093700,5930,5930,5930,5930,0
|
|
20240105,153200,368093700,5930,5930,5930,5930,0
|
|
20240105,153100,368093700,5930,5930,5930,5930,1365
|
|
20240105,153000,368093700,5930,5930,5930,5930,1365
|
|
20240105,152900,359999250,5930,5930,5930,5930,0
|
|
20240105,152800,359999250,5930,5930,5930,5930,0
|
|
20240105,152700,359999250,5930,5930,5930,5930,0
|
|
20240105,152600,359999250,5930,5930,5930,5930,0
|
|
20240105,152500,359999250,5930,5930,5930,5930,0
|
|
20240105,152400,359999250,5930,5930,5930,5930,0
|
|
20240105,152300,359999250,5930,5930,5930,5930,0
|
|
20240105,152200,359999250,5930,5930,5930,5930,0
|
|
20240105,152100,359999250,5930,5930,5930,5930,0
|
|
20240105,152000,359999250,5930,5930,5930,5930,0
|
|
20240105,151900,359999250,5930,5920,5930,5920,92
|
|
20240105,151800,359454450,5930,5930,5930,5930,579
|
|
20240105,151700,356020980,5920,5920,5920,5920,1085
|
|
20240105,151600,349597780,5930,5920,5930,5920,16
|
|
20240105,151500,349503040,5920,5930,5930,5920,50
|
|
20240105,151400,349207030,5920,5930,5930,5920,442
|
|
20240105,151300,346587220,5920,5920,5920,5920,71
|
|
20240105,151200,346166900,5920,5930,5930,5920,353
|
|
20240105,151100,344076950,5930,5930,5930,5930,1
|
|
20240105,151000,344071020,5920,5920,5920,5920,40
|
|
20240105,150900,343834220,5930,5930,5930,5930,14
|
|
20240105,150800,343751200,5930,5930,5930,5930,0
|
|
20240105,150700,343751200,5930,5930,5930,5930,14
|
|
20240105,150600,343668180,5930,5930,5930,5930,0
|
|
20240105,150500,343668180,5930,5930,5930,5930,0
|
|
20240105,150400,343668180,5930,5930,5930,5930,0
|
|
20240105,150300,343668180,5930,5930,5930,5930,0
|
|
20240105,150200,343668180,5930,5930,5930,5930,1
|
|
20240105,150100,343662250,5930,5930,5930,5930,0
|
|
20240105,150000,343662250,5930,5930,5930,5930,0
|
|
20240105,145900,343662250,5930,5930,5930,5930,30
|
|
20240105,145800,343484350,5930,5930,5930,5930,1
|
|
20240105,145700,343478420,5930,5930,5930,5930,0
|
|
20240105,145600,343478420,5930,5930,5930,5930,0
|
|
20240105,145500,343478420,5930,5930,5930,5930,0
|
|
20240105,145400,343478420,5930,5930,5930,5930,0
|
|
20240105,145300,343478420,5930,5930,5930,5930,0
|
|
20240105,145200,343478420,5930,5930,5930,5930,0
|
|
20240105,145100,343478420,5930,5930,5930,5930,8
|
|
20240105,145000,343430980,5930,5930,5930,5930,14
|
|
20240105,144900,343347960,5920,5920,5920,5920,0
|
|
20240105,144800,343347960,5920,5930,5930,5920,5
|
|
20240105,144700,343318320,5930,5930,5930,5930,4
|
|
20240105,144600,343294600,5920,5920,5920,5920,0
|
|
20240105,144500,343294600,5920,5910,5920,5910,434
|
|
20240105,144400,340728470,5920,5920,5920,5920,562
|
|
20240105,144300,337401430,5930,5930,5930,5930,0
|
|
20240105,144200,337401430,5930,5930,5930,5930,0
|
|
20240105,144100,337401430,5930,5920,5930,5920,39
|
|
20240105,144000,337170540,5920,5920,5920,5920,97
|
|
20240105,143900,336596300,5930,5930,5930,5930,0
|
|
20240105,143800,336596300,5930,5930,5930,5930,0
|
|
20240105,143700,336596300,5930,5930,5930,5930,1
|
|
20240105,143600,336590370,5920,5920,5920,5920,0
|
|
20240105,143500,336590370,5920,5920,5920,5920,19
|
|
20240105,143400,336477890,5920,5920,5920,5920,0
|
|
20240105,143300,336477890,5920,5920,5920,5920,0
|
|
20240105,143200,336477890,5920,5920,5920,5920,70
|
|
20240105,143100,336063490,5920,5920,5920,5920,23
|
|
20240105,143000,335927330,5910,5910,5910,5910,45
|
|
20240105,142900,335661380,5920,5920,5920,5920,30
|
|
20240105,142800,335483780,5910,5910,5910,5910,0
|
|
20240105,142700,335483780,5910,5910,5910,5910,0
|
|
20240105,142600,335483780,5910,5910,5910,5910,0
|
|
20240105,142500,335483780,5910,5910,5910,5910,0
|
|
20240105,142400,335483780,5910,5920,5920,5910,746
|
|
20240105,142300,331074520,5920,5920,5920,5920,0
|
|
20240105,142200,331074520,5920,5920,5920,5920,6
|
|
20240105,142100,331039000,5920,5920,5920,5920,0
|
|
20240105,142000,331039000,5920,5920,5920,5920,0
|
|
20240105,141900,331039000,5920,5920,5920,5920,0
|
|
20240105,141800,331039000,5920,5930,5930,5920,128
|
|
20240105,141700,330280240,5920,5920,5920,5920,434
|
|
20240105,141600,327710960,5930,5930,5930,5930,0
|
|
20240105,141500,327710960,5930,5930,5930,5930,1
|
|
20240105,141400,327705030,5920,5920,5920,5920,1500
|
|
20240105,141300,318825030,5920,5930,5930,5920,89
|
|
20240105,141200,318297650,5920,5930,5930,5920,281
|
|
20240105,141100,316631430,5930,5930,5930,5930,1
|
|
20240105,141000,316625500,5930,5930,5930,5930,1
|
|
20240105,140900,316619570,5920,5920,5920,5920,0
|
|
20240105,140800,316619570,5920,5920,5920,5920,0
|
|
20240105,140700,316619570,5920,5920,5920,5920,0
|
|
20240105,140600,316619570,5920,5920,5920,5920,0
|
|
20240105,140500,316619570,5920,5920,5920,5920,9
|
|
20240105,140400,316566290,5920,5920,5920,5920,0
|
|
20240105,140300,316566290,5920,5920,5920,5920,0
|
|
20240105,140200,316566290,5920,5920,5920,5920,0
|
|
20240105,140100,316566290,5920,5920,5920,5920,87
|
|
20240105,140000,316051250,5920,5920,5920,5920,13
|
|
20240105,135900,315974290,5920,5920,5920,5920,87
|
|
20240105,135800,315459250,5910,5910,5910,5910,0
|
|
20240105,135700,315459250,5910,5910,5910,5910,0
|
|
20240105,135600,315459250,5910,5910,5910,5910,0
|
|
20240105,135500,315459250,5910,5910,5910,5910,0
|
|
20240105,135400,315459250,5910,5910,5910,5910,20
|
|
20240105,135300,315341050,5920,5920,5920,5920,113
|
|
20240105,135200,314672090,5930,5930,5930,5930,1
|
|
20240105,135100,314666160,5930,5930,5930,5930,0
|
|
20240105,135000,314666160,5930,5930,5930,5930,5
|
|
20240105,134900,314636510,5920,5920,5920,5920,0
|
|
20240105,134800,314636510,5920,5920,5920,5920,94
|
|
20240105,134700,314080030,5930,5930,5930,5930,0
|
|
20240105,134600,314080030,5930,5930,5930,5930,0
|
|
20240105,134500,314080030,5930,5930,5930,5930,1
|
|
20240105,134400,314074100,5930,5930,5930,5930,0
|
|
20240105,134300,314074100,5930,5930,5930,5930,1
|
|
20240105,134200,314068170,5930,5930,5930,5930,0
|
|
20240105,134100,314068170,5930,5930,5930,5930,0
|
|
20240105,134000,314068170,5930,5930,5930,5930,0
|
|
20240105,133900,314068170,5930,5930,5930,5930,0
|
|
20240105,133800,314068170,5930,5920,5930,5920,22
|
|
20240105,133700,313937880,5920,5920,5920,5920,188
|
|
20240105,133600,312824920,5930,5930,5930,5930,6
|
|
20240105,133500,312789340,5930,5930,5930,5930,2
|
|
20240105,133400,312777480,5930,5930,5930,5930,16
|
|
20240105,133300,312682600,5930,5930,5930,5930,0
|
|
20240105,133200,312682600,5930,5930,5930,5930,1
|
|
20240105,133100,312676670,5920,5920,5920,5920,0
|
|
20240105,133000,312676670,5920,5920,5920,5920,0
|
|
20240105,132900,312676670,5920,5920,5920,5920,24
|
|
20240105,132800,312534590,5920,5920,5920,5920,0
|
|
20240105,132700,312534590,5920,5920,5920,5920,30
|
|
20240105,132600,312356990,5920,5920,5920,5920,419
|
|
20240105,132500,309876510,5920,5920,5920,5920,0
|
|
20240105,132400,309876510,5920,5920,5920,5920,0
|
|
20240105,132300,309876510,5920,5920,5920,5920,0
|
|
20240105,132200,309876510,5920,5930,5930,5920,61
|
|
20240105,132100,309515360,5910,5910,5910,5910,0
|
|
20240105,132000,309515360,5910,5910,5910,5910,0
|
|
20240105,131900,309515360,5910,5910,5910,5910,0
|
|
20240105,131800,309515360,5910,5910,5910,5910,100
|
|
20240105,131700,308924360,5900,5900,5900,5900,0
|
|
20240105,131600,308924360,5900,5900,5900,5900,0
|
|
20240105,131500,308924360,5900,5900,5900,5900,0
|
|
20240105,131400,308924360,5900,5900,5900,5900,5
|
|
20240105,131300,308894860,5900,5900,5900,5900,2664
|
|
20240105,131200,293177260,5900,5900,5900,5900,855
|
|
20240105,131100,288132760,5900,5920,5920,5900,9368
|
|
20240105,131000,232781760,5940,5930,5940,5930,935
|
|
20240105,130900,227237190,5930,5930,5930,5930,65
|
|
20240105,130800,226851740,5930,5930,5930,5930,4567
|
|
20240105,130700,199769430,5940,5940,5940,5940,8
|
|
20240105,130600,199721910,5940,5940,5940,5940,0
|
|
20240105,130500,199721910,5940,5940,5940,5940,0
|
|
20240105,130400,199721910,5940,5940,5940,5940,1
|
|
20240105,130300,199715970,5930,5930,5930,5930,500
|
|
20240105,130200,196750970,5940,5940,5940,5940,3
|
|
20240105,130100,196733150,5940,5940,5940,5940,0
|
|
20240105,130000,196733150,5940,5940,5940,5940,1
|
|
20240105,125900,196727210,5940,5940,5940,5940,0
|
|
20240105,125800,196727210,5940,5940,5940,5940,97
|
|
20240105,125700,196151030,5940,5940,5940,5940,1
|
|
20240105,125600,196145090,5940,5940,5940,5940,1
|
|
20240105,125500,196139150,5940,5940,5940,5940,0
|
|
20240105,125400,196139150,5940,5940,5940,5940,0
|
|
20240105,125300,196139150,5940,5940,5940,5940,20
|
|
20240105,125200,196020350,5940,5940,5940,5940,0
|
|
20240105,125100,196020350,5940,5940,5940,5940,300
|
|
20240105,125000,194238350,5940,5940,5940,5940,0
|
|
20240105,124900,194238350,5940,5940,5940,5940,0
|
|
20240105,124800,194238350,5940,5940,5940,5940,0
|
|
20240105,124700,194238350,5940,5940,5940,5940,0
|
|
20240105,124600,194238350,5940,5940,5940,5940,12
|
|
20240105,124500,194167070,5940,5940,5940,5940,0
|
|
20240105,124400,194167070,5940,5940,5940,5940,0
|
|
20240105,124300,194167070,5940,5950,5950,5940,1004
|
|
20240105,124200,188203270,5950,5950,5950,5950,20
|
|
20240105,124100,188084270,5950,5940,5950,5940,20
|
|
20240105,124000,187965450,5940,5940,5940,5940,0
|
|
20240105,123900,187965450,5940,5940,5940,5940,10
|
|
20240105,123800,187906050,5950,5950,5950,5950,1
|
|
20240105,123700,187900100,5950,5950,5950,5950,0
|
|
20240105,123600,187900100,5950,5950,5950,5950,8
|
|
20240105,123500,187852500,5950,5950,5950,5950,420
|
|
20240105,123400,185353500,5950,5950,5950,5950,100
|
|
20240105,123300,184758500,5950,5960,5960,5950,520
|
|
20240105,123200,181664300,5960,5960,5960,5960,1
|
|
20240105,123100,181658340,5960,5960,5960,5960,0
|
|
20240105,123000,181658340,5960,5960,5960,5960,0
|
|
20240105,122900,181658340,5960,5960,5960,5960,0
|
|
20240105,122800,181658340,5960,5960,5960,5960,0
|
|
20240105,122700,181658340,5960,5960,5960,5960,0
|
|
20240105,122600,181658340,5960,5960,5960,5960,0
|
|
20240105,122500,181658340,5960,5960,5960,5960,0
|
|
20240105,122400,181658340,5960,5960,5960,5960,0
|
|
20240105,122300,181658340,5960,5960,5960,5960,0
|
|
20240105,122200,181658340,5960,5960,5960,5960,0
|
|
20240105,122100,181658340,5960,5960,5960,5960,0
|
|
20240105,122000,181658340,5960,5960,5960,5960,0
|
|
20240105,121900,181658340,5960,5960,5960,5960,98
|
|
20240105,121800,181074260,5960,5960,5960,5960,198
|
|
20240105,121700,179894180,5960,5960,5960,5960,0
|
|
20240105,121600,179894180,5960,5960,5960,5960,10
|
|
20240105,121500,179834580,5960,5960,5960,5960,10
|
|
20240105,121400,179774980,5960,5960,5960,5960,0
|
|
20240105,121300,179774980,5960,5960,5960,5960,1
|
|
20240105,121200,179769020,5970,5970,5970,5970,0
|
|
20240105,121100,179769020,5970,5970,5970,5970,0
|
|
20240105,121000,179769020,5970,5970,5970,5970,0
|
|
20240105,120900,179769020,5970,5970,5970,5970,0
|
|
20240105,120800,179769020,5970,5970,5970,5970,29
|
|
20240105,120700,179595890,5970,5970,5970,5970,0
|
|
20240105,120600,179595890,5970,5980,5980,5970,26
|
|
20240105,120500,179440660,5980,5980,5980,5980,0
|
|
20240105,120400,179440660,5980,5980,5980,5980,0
|
|
20240105,120300,179440660,5980,5980,5980,5980,0
|
|
20240105,120200,179440660,5980,5980,5980,5980,0
|
|
20240105,120100,179440660,5980,5980,5980,5980,0
|
|
20240105,120000,179440660,5980,5980,5980,5980,1
|
|
20240105,115900,179434680,5980,5980,5980,5980,0
|
|
20240105,115800,179434680,5980,5970,5980,5970,21
|
|
20240105,115700,179309280,5980,5980,5980,5980,1
|
|
20240105,115600,179303300,5970,5970,5970,5970,0
|
|
20240105,115500,179303300,5970,5970,5970,5970,1
|
|
20240105,115400,179297330,5970,5970,5970,5970,918
|
|
20240105,115300,173816870,5980,5980,5980,5980,1
|
|
20240105,115200,173810890,5980,5980,5980,5980,0
|
|
20240105,115100,173810890,5980,5980,5980,5980,1
|
|
20240105,115000,173804910,5980,5980,5980,5980,0
|
|
20240105,114900,173804910,5980,5980,5980,5980,0
|
|
20240105,114800,173804910,5980,5980,5980,5980,100
|
|
20240105,114700,173206910,5970,5970,5970,5970,400
|
|
20240105,114600,170818910,5980,5980,5980,5980,1
|
|
20240105,114500,170812930,5980,5980,5980,5980,50
|
|
20240105,114400,170513930,5980,5980,5980,5980,11
|
|
20240105,114300,170448150,5980,5980,5980,5980,0
|
|
20240105,114200,170448150,5980,5980,5980,5980,0
|
|
20240105,114100,170448150,5980,5980,5980,5980,0
|
|
20240105,114000,170448150,5980,5980,5980,5980,151
|
|
20240105,113900,169545170,5980,5980,5980,5980,0
|
|
20240105,113800,169545170,5980,5980,5980,5980,50
|
|
20240105,113700,169246170,5980,5970,5980,5970,201
|
|
20240105,113600,168046190,5970,5970,5970,5970,0
|
|
20240105,113500,168046190,5970,5970,5970,5970,17
|
|
20240105,113400,167944700,5970,5970,5970,5970,33
|
|
20240105,113300,167747690,5970,5970,5970,5970,148
|
|
20240105,113200,166864130,5950,5960,5960,5950,500
|
|
20240105,113100,163888920,5970,5970,5970,5970,1
|
|
20240105,113000,163882950,5960,5970,5970,5960,13
|
|
20240105,112900,163805450,5980,5980,5980,5980,0
|
|
20240105,112800,163805450,5980,5980,5980,5980,0
|
|
20240105,112700,163805450,5980,5980,5980,5980,0
|
|
20240105,112600,163805450,5980,5980,5980,5980,1
|
|
20240105,112500,163799470,5950,5950,5950,5950,0
|
|
20240105,112400,163799470,5950,5950,5950,5950,0
|
|
20240105,112300,163799470,5950,5950,5950,5950,0
|
|
20240105,112200,163799470,5950,5950,5950,5950,0
|
|
20240105,112100,163799470,5950,5970,5970,5950,335
|
|
20240105,112000,161805800,5970,5970,5970,5970,0
|
|
20240105,111900,161805800,5970,5970,5970,5970,0
|
|
20240105,111800,161805800,5970,5970,5970,5970,18
|
|
20240105,111700,161698340,5960,5960,5960,5960,0
|
|
20240105,111600,161698340,5960,5960,5960,5960,0
|
|
20240105,111500,161698340,5960,5960,5960,5960,0
|
|
20240105,111400,161698340,5960,5960,5960,5960,18
|
|
20240105,111300,161591060,5960,5960,5960,5960,0
|
|
20240105,111200,161591060,5960,5960,5960,5960,0
|
|
20240105,111100,161591060,5960,5980,5980,5960,181
|
|
20240105,111000,160512130,5980,5980,5980,5980,0
|
|
20240105,110900,160512130,5980,5980,5980,5980,0
|
|
20240105,110800,160512130,5980,5970,5980,5970,149
|
|
20240105,110700,159622500,5980,5980,5980,5980,0
|
|
20240105,110600,159622500,5980,5980,5980,5980,1
|
|
20240105,110500,159616520,5980,5980,5980,5980,0
|
|
20240105,110400,159616520,5980,5980,5980,5980,1
|
|
20240105,110300,159610540,5980,5980,5980,5980,0
|
|
20240105,110200,159610540,5980,5980,5980,5980,0
|
|
20240105,110100,159610540,5980,5980,5980,5980,1
|
|
20240105,110000,159604560,5980,5980,5980,5980,10
|
|
20240105,105900,159544760,5980,5980,5980,5980,492
|
|
20240105,105800,156602600,5980,5980,5980,5980,0
|
|
20240105,105700,156602600,5980,5980,5980,5980,22
|
|
20240105,105600,156471040,5980,5980,5980,5980,5
|
|
20240105,105500,156441140,5980,5980,5980,5980,0
|
|
20240105,105400,156441140,5980,5980,5980,5980,0
|
|
20240105,105300,156441140,5980,5990,5990,5980,71
|
|
20240105,105200,156016550,5990,5990,5990,5990,0
|
|
20240105,105100,156016550,5990,5990,5990,5990,6
|
|
20240105,105000,155980610,5980,5980,5980,5980,2
|
|
20240105,104900,155968650,5990,5990,5990,5990,0
|
|
20240105,104800,155968650,5990,5990,5990,5990,0
|
|
20240105,104700,155968650,5990,5990,5990,5990,0
|
|
20240105,104600,155968650,5990,5990,5990,5990,1
|
|
20240105,104500,155962660,5980,5980,5980,5980,0
|
|
20240105,104400,155962660,5980,5980,5980,5980,0
|
|
20240105,104300,155962660,5980,5980,5980,5980,0
|
|
20240105,104200,155962660,5980,5980,5980,5980,0
|
|
20240105,104100,155962660,5980,5980,5980,5980,0
|
|
20240105,104000,155962660,5980,5990,5990,5980,50
|
|
20240105,103900,155663550,5990,5990,5990,5990,0
|
|
20240105,103800,155663550,5990,5990,5990,5990,9
|
|
20240105,103700,155609640,5990,5990,5990,5990,161
|
|
20240105,103600,154645250,5980,5980,5980,5980,45
|
|
20240105,103500,154376150,5980,5980,5980,5980,1
|
|
20240105,103400,154370170,5980,5980,5980,5980,0
|
|
20240105,103300,154370170,5980,5980,5980,5980,1
|
|
20240105,103200,154364190,5980,5980,5980,5980,0
|
|
20240105,103100,154364190,5980,5980,5980,5980,1
|
|
20240105,103000,154358210,5980,5980,5980,5980,0
|
|
20240105,102900,154358210,5980,6000,6000,5980,23
|
|
20240105,102800,154220650,6000,6000,6000,6000,228
|
|
20240105,102700,152852650,6010,6010,6010,6010,0
|
|
20240105,102600,152852650,6010,5970,6010,5970,6919
|
|
20240105,102500,111391220,5970,5970,5970,5970,0
|
|
20240105,102400,111391220,5970,5960,5970,5960,17
|
|
20240105,102300,111289890,5970,5970,5970,5970,361
|
|
20240105,102200,109134720,5970,5970,5970,5970,34
|
|
20240105,102100,108931740,5980,5980,5980,5980,0
|
|
20240105,102000,108931740,5980,5980,5980,5980,6
|
|
20240105,101900,108895860,5980,5980,5980,5980,0
|
|
20240105,101800,108895860,5980,5980,5980,5980,19
|
|
20240105,101700,108782240,5990,5970,5990,5970,2621
|
|
20240105,101600,93095890,5970,5970,5970,5970,3
|
|
20240105,101500,93077980,5960,5960,5960,5960,5
|
|
20240105,101400,93048180,5960,5960,5960,5960,0
|
|
20240105,101300,93048180,5960,5960,5970,5960,81
|
|
20240105,101200,92565410,5960,5970,5970,5960,148
|
|
20240105,101100,91682030,5980,5970,5980,5970,6
|
|
20240105,101000,91646200,5970,5970,5970,5970,0
|
|
20240105,100900,91646200,5970,5980,5980,5950,3024
|
|
20240105,100800,73626200,5980,5980,5980,5980,0
|
|
20240105,100700,73626200,5980,5980,5980,5980,0
|
|
20240105,100600,73626200,5980,5970,5980,5970,13
|
|
20240105,100500,73548580,5980,5970,5980,5970,272
|
|
20240105,100400,71924530,5980,5970,5980,5970,21
|
|
20240105,100300,71799150,5980,5980,5980,5980,0
|
|
20240105,100200,71799150,5980,5980,5980,5980,0
|
|
20240105,100100,71799150,5980,5980,5980,5980,1
|
|
20240105,100000,71793170,5980,5980,5980,5980,1
|
|
20240105,095900,71787190,5980,5980,5980,5980,0
|
|
20240105,095800,71787190,5980,5980,5980,5980,0
|
|
20240105,095700,71787190,5980,5980,5980,5980,52
|
|
20240105,095600,71476230,5970,5970,5970,5970,523
|
|
20240105,095500,68353920,5980,5980,5980,5980,10
|
|
20240105,095400,68294120,5970,5970,5970,5970,5
|
|
20240105,095300,68264270,5980,5980,5980,5980,1
|
|
20240105,095200,68258290,5980,5980,5980,5980,0
|
|
20240105,095100,68258290,5980,5970,5980,5970,102
|
|
20240105,095000,67648340,5970,5970,5980,5970,651
|
|
20240105,094900,63761460,5980,5980,5980,5980,1
|
|
20240105,094800,63755480,5980,5980,5980,5980,0
|
|
20240105,094700,63755480,5980,5980,5980,5980,4
|
|
20240105,094600,63731560,5980,5980,5980,5980,1
|
|
20240105,094500,63725580,5980,5990,5990,5980,631
|
|
20240105,094400,59951200,5990,5990,5990,5990,1
|
|
20240105,094300,59945210,5980,5980,5980,5980,10
|
|
20240105,094200,59885410,5980,5990,5990,5980,283
|
|
20240105,094100,58190250,5990,5980,5990,5980,675
|
|
20240105,094000,54153630,5980,5980,5980,5980,102
|
|
20240105,093900,53543670,5980,5980,5980,5980,2
|
|
20240105,093800,53531710,5980,5980,5980,5980,0
|
|
20240105,093700,53531710,5980,5980,5980,5980,5
|
|
20240105,093600,53501810,5980,5980,5980,5980,1
|
|
20240105,093500,53495830,5970,5980,5980,5970,9
|
|
20240105,093400,53442020,5980,5980,5980,5980,0
|
|
20240105,093300,53442020,5980,5970,5980,5970,651
|
|
20240105,093200,49555540,5970,5960,5970,5960,411
|
|
20240105,093100,47105970,5960,5960,5960,5960,119
|
|
20240105,093000,46396730,5950,5950,5950,5950,0
|
|
20240105,092900,46396730,5950,5950,5950,5950,0
|
|
20240105,092800,46396730,5950,5950,5950,5950,12
|
|
20240105,092700,46325330,5950,5950,5950,5950,0
|
|
20240105,092600,46325330,5950,5950,5950,5950,11
|
|
20240105,092500,46259880,5930,5930,5930,5930,1457
|
|
20240105,092400,37619870,5930,5930,5930,5930,4
|
|
20240105,092300,37596150,5930,5930,5930,5930,0
|
|
20240105,092200,37596150,5930,5930,5930,5930,100
|
|
20240105,092100,37003150,5930,5930,5930,5930,0
|
|
20240105,092000,37003150,5930,5930,5930,5930,1
|
|
20240105,091900,36997220,5920,5920,5920,5920,500
|
|
20240105,091800,34037220,5930,5930,5930,5930,0
|
|
20240105,091700,34037220,5930,5930,5930,5930,201
|
|
20240105,091600,32845290,5930,5930,5930,5930,0
|
|
20240105,091500,32845290,5930,5930,5930,5930,0
|
|
20240105,091400,32845290,5930,5930,5930,5930,800
|
|
20240105,091300,28101290,5930,5930,5930,5930,2
|
|
20240105,091200,28089430,5930,5930,5930,5930,10
|
|
20240105,091100,28030130,5930,5930,5930,5930,1
|
|
20240105,091000,28024200,5920,5920,5920,5920,0
|
|
20240105,090900,28024200,5920,5930,5930,5920,2350
|
|
20240105,090800,14112190,5930,5940,5940,5930,1162
|
|
20240105,090700,7219630,5950,5960,5960,5950,940
|
|
20240105,090600,1626530,5970,5950,5970,5950,73
|
|
20240105,090500,1192160,5950,5950,5950,5950,9
|
|
20240105,090400,1138610,5950,5950,5950,5950,1
|
|
20240105,090300,1132660,5980,5970,5980,5970,100
|
|
20240105,090200,534750,5980,5980,5980,5980,0
|
|
20240105,090100,534750,5980,5980,5980,5980,0
|
|
20240105,090000,534750,5980,5930,5980,5930,90
|