604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190100,229610520,5910,5910,5910,5910,400
|
|
20240108,190000,229610520,5910,5910,5910,5910,0
|
|
20240108,185900,229610520,5910,5910,5910,5910,0
|
|
20240108,185800,229610520,5910,5910,5910,5910,0
|
|
20240108,185700,229610520,5910,5910,5910,5910,0
|
|
20240108,185600,229610520,5910,5910,5910,5910,0
|
|
20240108,185500,229610520,5910,5910,5910,5910,0
|
|
20240108,185400,229610520,5910,5910,5910,5910,0
|
|
20240108,185300,229610520,5910,5910,5910,5910,0
|
|
20240108,185200,229610520,5910,5910,5910,5910,0
|
|
20240108,185100,229610520,5910,5910,5910,5910,0
|
|
20240108,185000,229610520,5910,5910,5910,5910,0
|
|
20240108,184900,229610520,5910,5910,5910,5910,0
|
|
20240108,184800,229610520,5910,5910,5910,5910,0
|
|
20240108,184700,229610520,5910,5910,5910,5910,0
|
|
20240108,184600,229610520,5910,5910,5910,5910,0
|
|
20240108,184500,229610520,5910,5910,5910,5910,0
|
|
20240108,184400,229610520,5910,5910,5910,5910,0
|
|
20240108,184300,229610520,5910,5910,5910,5910,0
|
|
20240108,184200,229610520,5910,5910,5910,5910,0
|
|
20240108,184100,229610520,5910,5910,5910,5910,0
|
|
20240108,184000,229610520,5910,5910,5910,5910,0
|
|
20240108,183900,229610520,5910,5910,5910,5910,0
|
|
20240108,183800,229610520,5910,5910,5910,5910,0
|
|
20240108,183700,229610520,5910,5910,5910,5910,0
|
|
20240108,183600,229610520,5910,5910,5910,5910,0
|
|
20240108,183500,229610520,5910,5910,5910,5910,0
|
|
20240108,183400,229610520,5910,5910,5910,5910,0
|
|
20240108,183300,229610520,5910,5910,5910,5910,0
|
|
20240108,183200,229610520,5910,5910,5910,5910,0
|
|
20240108,183100,229610520,5910,5910,5910,5910,400
|
|
20240108,183000,229610520,5910,5910,5910,5910,0
|
|
20240108,182900,229610520,5910,5910,5910,5910,0
|
|
20240108,182800,229610520,5910,5910,5910,5910,0
|
|
20240108,182700,229610520,5910,5910,5910,5910,0
|
|
20240108,182600,229610520,5910,5910,5910,5910,0
|
|
20240108,182500,229610520,5910,5910,5910,5910,0
|
|
20240108,182400,229610520,5910,5910,5910,5910,0
|
|
20240108,182300,229610520,5910,5910,5910,5910,0
|
|
20240108,182200,229610520,5910,5910,5910,5910,0
|
|
20240108,182100,229610520,5910,5910,5910,5910,0
|
|
20240108,182000,229610520,5910,5910,5910,5910,0
|
|
20240108,181900,229610520,5910,5910,5910,5910,0
|
|
20240108,181800,229610520,5910,5910,5910,5910,0
|
|
20240108,181700,229610520,5910,5910,5910,5910,0
|
|
20240108,181600,229610520,5910,5910,5910,5910,0
|
|
20240108,181500,229610520,5910,5910,5910,5910,0
|
|
20240108,181400,229610520,5910,5910,5910,5910,0
|
|
20240108,181300,229610520,5910,5910,5910,5910,0
|
|
20240108,181200,229610520,5910,5910,5910,5910,0
|
|
20240108,181100,229610520,5910,5910,5910,5910,0
|
|
20240108,181000,229610520,5910,5910,5910,5910,0
|
|
20240108,180900,229610520,5910,5910,5910,5910,0
|
|
20240108,180800,229610520,5910,5910,5910,5910,0
|
|
20240108,180700,229610520,5910,5910,5910,5910,0
|
|
20240108,180600,229610520,5910,5910,5910,5910,0
|
|
20240108,180500,229610520,5910,5910,5910,5910,0
|
|
20240108,180400,229610520,5910,5910,5910,5910,0
|
|
20240108,180300,229610520,5910,5910,5910,5910,0
|
|
20240108,180200,229610520,5910,5910,5910,5910,0
|
|
20240108,180100,229610520,5910,5910,5910,5910,400
|
|
20240108,180000,229610520,5910,5910,5910,5910,0
|
|
20240108,175900,229610520,5910,5910,5910,5910,0
|
|
20240108,175800,229610520,5910,5910,5910,5910,0
|
|
20240108,175700,229610520,5910,5910,5910,5910,0
|
|
20240108,175600,229610520,5910,5910,5910,5910,0
|
|
20240108,175500,229610520,5910,5910,5910,5910,0
|
|
20240108,175400,229610520,5910,5910,5910,5910,0
|
|
20240108,175300,229610520,5910,5910,5910,5910,0
|
|
20240108,175200,229610520,5910,5910,5910,5910,0
|
|
20240108,175100,229610520,5910,5910,5910,5910,0
|
|
20240108,175000,229610520,5910,5910,5910,5910,0
|
|
20240108,174900,229610520,5910,5910,5910,5910,0
|
|
20240108,174800,229610520,5910,5910,5910,5910,0
|
|
20240108,174700,229610520,5910,5910,5910,5910,0
|
|
20240108,174600,229610520,5910,5910,5910,5910,0
|
|
20240108,174500,229610520,5910,5910,5910,5910,0
|
|
20240108,174400,229610520,5910,5910,5910,5910,0
|
|
20240108,174300,229610520,5910,5910,5910,5910,0
|
|
20240108,174200,229610520,5910,5910,5910,5910,0
|
|
20240108,174100,229610520,5910,5910,5910,5910,0
|
|
20240108,174000,229610520,5910,5910,5910,5910,0
|
|
20240108,173900,229610520,5910,5910,5910,5910,0
|
|
20240108,173800,229610520,5910,5910,5910,5910,0
|
|
20240108,173700,229610520,5910,5910,5910,5910,0
|
|
20240108,173600,229610520,5910,5910,5910,5910,0
|
|
20240108,173500,229610520,5910,5910,5910,5910,0
|
|
20240108,173400,229610520,5910,5910,5910,5910,0
|
|
20240108,173300,229610520,5910,5910,5910,5910,0
|
|
20240108,173200,229610520,5910,5910,5910,5910,0
|
|
20240108,173100,229610520,5910,5910,5910,5910,400
|
|
20240108,173000,229610520,5910,5910,5910,5910,0
|
|
20240108,172900,229610520,5910,5910,5910,5910,0
|
|
20240108,172800,229610520,5910,5910,5910,5910,0
|
|
20240108,172700,229610520,5910,5910,5910,5910,0
|
|
20240108,172600,229610520,5910,5910,5910,5910,0
|
|
20240108,172500,229610520,5910,5910,5910,5910,0
|
|
20240108,172400,229610520,5910,5910,5910,5910,0
|
|
20240108,172300,229610520,5910,5910,5910,5910,0
|
|
20240108,172200,229610520,5910,5910,5910,5910,0
|
|
20240108,172100,229610520,5910,5910,5910,5910,0
|
|
20240108,172000,229610520,5910,5910,5910,5910,0
|
|
20240108,171900,229610520,5910,5910,5910,5910,0
|
|
20240108,171800,229610520,5910,5910,5910,5910,0
|
|
20240108,171700,229610520,5910,5910,5910,5910,0
|
|
20240108,171600,229610520,5910,5910,5910,5910,0
|
|
20240108,171500,229610520,5910,5910,5910,5910,0
|
|
20240108,171400,229610520,5910,5910,5910,5910,0
|
|
20240108,171300,229610520,5910,5910,5910,5910,0
|
|
20240108,171200,229610520,5910,5910,5910,5910,0
|
|
20240108,171100,229610520,5910,5910,5910,5910,0
|
|
20240108,171000,229610520,5910,5910,5910,5910,0
|
|
20240108,170900,229610520,5910,5910,5910,5910,0
|
|
20240108,170800,229610520,5910,5910,5910,5910,0
|
|
20240108,170700,229610520,5910,5910,5910,5910,0
|
|
20240108,170600,229610520,5910,5910,5910,5910,0
|
|
20240108,170500,229610520,5910,5910,5910,5910,0
|
|
20240108,170400,229610520,5910,5910,5910,5910,0
|
|
20240108,170300,229610520,5910,5910,5910,5910,0
|
|
20240108,170200,229610520,5910,5910,5910,5910,0
|
|
20240108,170100,229610520,5910,5910,5910,5910,400
|
|
20240108,170000,229610520,5910,5910,5910,5910,0
|
|
20240108,165900,229610520,5910,5910,5910,5910,0
|
|
20240108,165800,229610520,5910,5910,5910,5910,0
|
|
20240108,165700,229610520,5910,5910,5910,5910,0
|
|
20240108,165600,229610520,5910,5910,5910,5910,0
|
|
20240108,165500,229610520,5910,5910,5910,5910,0
|
|
20240108,165400,229610520,5910,5910,5910,5910,0
|
|
20240108,165300,229610520,5910,5910,5910,5910,0
|
|
20240108,165200,229610520,5910,5910,5910,5910,0
|
|
20240108,165100,229610520,5910,5910,5910,5910,0
|
|
20240108,165000,229610520,5910,5910,5910,5910,0
|
|
20240108,164900,229610520,5910,5910,5910,5910,0
|
|
20240108,164800,229610520,5910,5910,5910,5910,0
|
|
20240108,164700,229610520,5910,5910,5910,5910,0
|
|
20240108,164600,229610520,5910,5910,5910,5910,0
|
|
20240108,164500,229610520,5910,5910,5910,5910,0
|
|
20240108,164400,229610520,5910,5910,5910,5910,0
|
|
20240108,164300,229610520,5910,5910,5910,5910,0
|
|
20240108,164200,229610520,5910,5910,5910,5910,0
|
|
20240108,164100,229610520,5910,5910,5910,5910,0
|
|
20240108,164000,229610520,5910,5910,5910,5910,0
|
|
20240108,163900,229610520,5910,5910,5910,5910,0
|
|
20240108,163800,229610520,5910,5910,5910,5910,0
|
|
20240108,163700,229610520,5910,5910,5910,5910,0
|
|
20240108,163600,229610520,5910,5910,5910,5910,0
|
|
20240108,163500,229610520,5910,5910,5910,5910,0
|
|
20240108,163400,229610520,5910,5910,5910,5910,0
|
|
20240108,163300,229610520,5910,5910,5910,5910,0
|
|
20240108,163200,229610520,5910,5910,5910,5910,0
|
|
20240108,163100,229610520,5910,5910,5910,5910,400
|
|
20240108,163000,229610520,5910,5910,5910,5910,0
|
|
20240108,162900,229610520,5910,5910,5910,5910,0
|
|
20240108,162800,229610520,5910,5910,5910,5910,0
|
|
20240108,162700,229610520,5910,5910,5910,5910,0
|
|
20240108,162600,229610520,5910,5910,5910,5910,0
|
|
20240108,162500,229610520,5910,5910,5910,5910,0
|
|
20240108,162400,229610520,5910,5910,5910,5910,0
|
|
20240108,162300,229610520,5910,5910,5910,5910,0
|
|
20240108,162200,229610520,5910,5910,5910,5910,0
|
|
20240108,162100,229610520,5910,5910,5910,5910,0
|
|
20240108,162000,229610520,5910,5910,5910,5910,0
|
|
20240108,161900,229610520,5910,5910,5910,5910,0
|
|
20240108,161800,229610520,5910,5910,5910,5910,0
|
|
20240108,161700,229610520,5910,5910,5910,5910,0
|
|
20240108,161600,229610520,5910,5910,5910,5910,0
|
|
20240108,161500,229610520,5910,5910,5910,5910,0
|
|
20240108,161400,229610520,5910,5910,5910,5910,0
|
|
20240108,161300,229610520,5910,5910,5910,5910,0
|
|
20240108,161200,229610520,5910,5910,5910,5910,0
|
|
20240108,161100,229610520,5910,5910,5910,5910,0
|
|
20240108,161000,229610520,5910,5910,5910,5910,0
|
|
20240108,160900,229610520,5910,5910,5910,5910,0
|
|
20240108,160800,229610520,5910,5910,5910,5910,0
|
|
20240108,160700,229610520,5910,5910,5910,5910,0
|
|
20240108,160600,229610520,5910,5910,5910,5910,0
|
|
20240108,160500,229610520,5910,5910,5910,5910,0
|
|
20240108,160400,229610520,5910,5910,5910,5910,0
|
|
20240108,160300,229610520,5910,5910,5910,5910,0
|
|
20240108,160200,229610520,5910,5910,5910,5910,0
|
|
20240108,160100,229610520,5910,5910,5910,5910,400
|
|
20240108,160000,229610520,5910,5910,5910,5910,0
|
|
20240108,155900,229610520,5910,5910,5910,5910,0
|
|
20240108,155800,229610520,5910,5910,5910,5910,0
|
|
20240108,155700,229610520,5910,5910,5910,5910,0
|
|
20240108,155600,229610520,5910,5910,5910,5910,0
|
|
20240108,155500,229610520,5910,5910,5910,5910,0
|
|
20240108,155400,229610520,5910,5910,5910,5910,0
|
|
20240108,155300,229610520,5910,5910,5910,5910,0
|
|
20240108,155200,229610520,5910,5910,5910,5910,0
|
|
20240108,155100,229610520,5910,5910,5910,5910,0
|
|
20240108,155000,229610520,5910,5910,5910,5910,0
|
|
20240108,154900,229610520,5910,5910,5910,5910,0
|
|
20240108,154800,229610520,5910,5910,5910,5910,0
|
|
20240108,154700,229610520,5910,5910,5910,5910,0
|
|
20240108,154600,229610520,5910,5910,5910,5910,0
|
|
20240108,154500,229610520,5910,5910,5910,5910,0
|
|
20240108,154400,229610520,5910,5910,5910,5910,0
|
|
20240108,154300,229610520,5910,5910,5910,5910,0
|
|
20240108,154200,229610520,5910,5910,5910,5910,0
|
|
20240108,154100,229610520,5910,5910,5910,5910,0
|
|
20240108,154000,229610520,5910,5910,5910,5910,0
|
|
20240108,153900,229610520,5910,5910,5910,5910,0
|
|
20240108,153800,229610520,5910,5910,5910,5910,0
|
|
20240108,153700,229610520,5910,5910,5910,5910,0
|
|
20240108,153600,229610520,5910,5910,5910,5910,0
|
|
20240108,153500,229610520,5910,5910,5910,5910,0
|
|
20240108,153400,229610520,5910,5910,5910,5910,0
|
|
20240108,153300,229610520,5910,5910,5910,5910,0
|
|
20240108,153200,229610520,5910,5910,5910,5910,0
|
|
20240108,153100,229610520,5910,5910,5910,5910,400
|
|
20240108,153000,229610520,5910,5910,5910,5910,400
|
|
20240108,152900,227246520,5900,5900,5900,5900,0
|
|
20240108,152800,227246520,5900,5900,5900,5900,0
|
|
20240108,152700,227246520,5900,5900,5900,5900,0
|
|
20240108,152600,227246520,5900,5900,5900,5900,0
|
|
20240108,152500,227246520,5900,5900,5900,5900,0
|
|
20240108,152400,227246520,5900,5900,5900,5900,0
|
|
20240108,152300,227246520,5900,5900,5900,5900,0
|
|
20240108,152200,227246520,5900,5900,5900,5900,0
|
|
20240108,152100,227246520,5900,5900,5900,5900,0
|
|
20240108,152000,227246520,5900,5900,5900,5900,0
|
|
20240108,151900,227246520,5900,5900,5910,5900,112
|
|
20240108,151800,226585700,5910,5900,5910,5900,624
|
|
20240108,151700,222904080,5900,5900,5900,5900,200
|
|
20240108,151600,221724080,5900,5900,5900,5900,108
|
|
20240108,151500,221086880,5900,5910,5910,5900,65
|
|
20240108,151400,220703350,5900,5910,5910,5900,68
|
|
20240108,151300,220302100,5900,5900,5900,5900,11
|
|
20240108,151200,220237200,5910,5910,5910,5910,19
|
|
20240108,151100,220124910,5910,5910,5910,5910,10
|
|
20240108,151000,220065810,5910,5910,5910,5910,5
|
|
20240108,150900,220036260,5910,5910,5910,5910,0
|
|
20240108,150800,220036260,5910,5910,5910,5910,145
|
|
20240108,150700,219179310,5910,5910,5910,5910,299
|
|
20240108,150600,217412220,5910,5910,5910,5910,0
|
|
20240108,150500,217412220,5910,5910,5910,5910,0
|
|
20240108,150400,217412220,5910,5910,5910,5910,1
|
|
20240108,150300,217406310,5910,5910,5910,5910,10
|
|
20240108,150200,217347210,5900,5900,5900,5900,0
|
|
20240108,150100,217347210,5900,5900,5900,5900,2
|
|
20240108,150000,217335410,5900,5900,5900,5900,205
|
|
20240108,145900,216125910,5900,5900,5900,5900,4
|
|
20240108,145800,216102310,5900,5900,5900,5890,12
|
|
20240108,145700,216031520,5900,5900,5900,5900,13
|
|
20240108,145600,215954820,5900,5900,5900,5900,610
|
|
20240108,145500,212355820,5910,5910,5910,5910,1
|
|
20240108,145400,212349910,5900,5900,5900,5900,1021
|
|
20240108,145300,206326010,5900,5900,5900,5900,64
|
|
20240108,145200,205948410,5910,5910,5910,5900,50
|
|
20240108,145100,205653300,5910,5910,5910,5910,2
|
|
20240108,145000,205641480,5910,5910,5910,5910,0
|
|
20240108,144900,205641480,5910,5910,5910,5910,10
|
|
20240108,144800,205582380,5910,5910,5910,5910,65
|
|
20240108,144700,205198230,5920,5920,5920,5920,0
|
|
20240108,144600,205198230,5920,5920,5920,5920,0
|
|
20240108,144500,205198230,5920,5920,5920,5920,333
|
|
20240108,144400,203226870,5920,5920,5920,5920,0
|
|
20240108,144300,203226870,5920,5920,5920,5920,10
|
|
20240108,144200,203167670,5910,5910,5910,5910,82
|
|
20240108,144100,202683050,5910,5910,5910,5910,0
|
|
20240108,144000,202683050,5910,5910,5910,5910,0
|
|
20240108,143900,202683050,5910,5910,5910,5910,1
|
|
20240108,143800,202677140,5900,5900,5900,5900,0
|
|
20240108,143700,202677140,5900,5900,5910,5900,28
|
|
20240108,143600,202511740,5910,5910,5910,5910,0
|
|
20240108,143500,202511740,5910,5910,5910,5910,0
|
|
20240108,143400,202511740,5910,5910,5910,5910,0
|
|
20240108,143300,202511740,5910,5910,5910,5910,0
|
|
20240108,143200,202511740,5910,5910,5910,5910,0
|
|
20240108,143100,202511740,5910,5910,5910,5910,0
|
|
20240108,143000,202511740,5910,5910,5910,5910,8
|
|
20240108,142900,202464460,5900,5900,5900,5900,0
|
|
20240108,142800,202464460,5900,5900,5900,5900,10
|
|
20240108,142700,202405460,5910,5910,5910,5910,0
|
|
20240108,142600,202405460,5910,5910,5910,5910,0
|
|
20240108,142500,202405460,5910,5910,5910,5910,12
|
|
20240108,142400,202334540,5910,5910,5910,5910,50
|
|
20240108,142300,202039040,5910,5910,5910,5910,4
|
|
20240108,142200,202015400,5910,5910,5910,5910,22
|
|
20240108,142100,201885380,5910,5910,5910,5910,0
|
|
20240108,142000,201885380,5910,5900,5910,5900,11
|
|
20240108,141900,201820470,5900,5900,5900,5900,10
|
|
20240108,141800,201761470,5910,5920,5920,5910,347
|
|
20240108,141700,199710230,5920,5920,5920,5920,0
|
|
20240108,141600,199710230,5920,5920,5920,5920,0
|
|
20240108,141500,199710230,5920,5920,5920,5920,0
|
|
20240108,141400,199710230,5920,5920,5920,5920,0
|
|
20240108,141300,199710230,5920,5920,5920,5920,0
|
|
20240108,141200,199710230,5920,5920,5920,5920,35
|
|
20240108,141100,199503030,5910,5910,5910,5910,0
|
|
20240108,141000,199503030,5910,5910,5910,5910,184
|
|
20240108,140900,198415590,5910,5910,5910,5910,0
|
|
20240108,140800,198415590,5910,5910,5910,5910,2000
|
|
20240108,140700,186595590,5910,5910,5910,5910,0
|
|
20240108,140600,186595590,5910,5910,5910,5910,11
|
|
20240108,140500,186530580,5910,5910,5910,5910,3
|
|
20240108,140400,186512850,5910,5910,5910,5910,0
|
|
20240108,140300,186512850,5910,5910,5910,5910,10
|
|
20240108,140200,186453750,5920,5920,5920,5920,0
|
|
20240108,140100,186453750,5920,5920,5920,5920,34
|
|
20240108,140000,186252470,5930,5930,5930,5930,0
|
|
20240108,135900,186252470,5930,5930,5930,5930,0
|
|
20240108,135800,186252470,5930,5930,5930,5930,0
|
|
20240108,135700,186252470,5930,5930,5930,5930,1
|
|
20240108,135600,186246540,5930,5930,5930,5930,0
|
|
20240108,135500,186246540,5930,5930,5930,5930,0
|
|
20240108,135400,186246540,5930,5920,5930,5920,549
|
|
20240108,135300,182992710,5920,5920,5920,5920,5
|
|
20240108,135200,182963110,5920,5920,5920,5920,0
|
|
20240108,135100,182963110,5920,5920,5920,5920,11
|
|
20240108,135000,182897990,5920,5920,5920,5920,4
|
|
20240108,134900,182874310,5910,5910,5910,5910,0
|
|
20240108,134800,182874310,5910,5910,5910,5910,1
|
|
20240108,134700,182868400,5910,5910,5910,5910,205
|
|
20240108,134600,181656850,5920,5920,5920,5920,0
|
|
20240108,134500,181656850,5920,5920,5920,5920,200
|
|
20240108,134400,180472850,5910,5910,5910,5910,65
|
|
20240108,134300,180088700,5910,5910,5910,5910,0
|
|
20240108,134200,180088700,5910,5910,5910,5910,0
|
|
20240108,134100,180088700,5910,5910,5910,5910,30
|
|
20240108,134000,179911400,5910,5920,5920,5910,51
|
|
20240108,133900,179609730,5920,5920,5920,5920,7
|
|
20240108,133800,179568290,5920,5920,5920,5920,10
|
|
20240108,133700,179509090,5920,5920,5920,5920,0
|
|
20240108,133600,179509090,5920,5920,5920,5920,1
|
|
20240108,133500,179503170,5920,5920,5920,5920,0
|
|
20240108,133400,179503170,5920,5920,5920,5920,1
|
|
20240108,133300,179497250,5920,5920,5920,5920,0
|
|
20240108,133200,179497250,5920,5920,5920,5920,750
|
|
20240108,133100,175057250,5920,5920,5920,5920,0
|
|
20240108,133000,175057250,5920,5920,5920,5920,4
|
|
20240108,132900,175033570,5920,5920,5920,5920,45
|
|
20240108,132800,174767170,5910,5910,5910,5910,500
|
|
20240108,132700,171812170,5910,5910,5910,5910,12
|
|
20240108,132600,171741250,5910,5910,5910,5910,0
|
|
20240108,132500,171741250,5910,5910,5910,5910,100
|
|
20240108,132400,171150250,5930,5930,5930,5930,0
|
|
20240108,132300,171150250,5930,5930,5930,5930,0
|
|
20240108,132200,171150250,5930,5930,5930,5930,1
|
|
20240108,132100,171144320,5930,5930,5930,5930,0
|
|
20240108,132000,171144320,5930,5930,5930,5930,10
|
|
20240108,131900,171085020,5910,5910,5910,5910,52
|
|
20240108,131800,170777700,5910,5910,5910,5910,0
|
|
20240108,131700,170777700,5910,5920,5920,5910,120
|
|
20240108,131600,170068300,5930,5930,5930,5930,0
|
|
20240108,131500,170068300,5930,5930,5930,5930,0
|
|
20240108,131400,170068300,5930,5930,5930,5930,10
|
|
20240108,131300,170009000,5930,5930,5930,5930,9
|
|
20240108,131200,169955630,5930,5930,5930,5930,500
|
|
20240108,131100,166990630,5910,5910,5910,5910,0
|
|
20240108,131000,166990630,5910,5910,5910,5910,0
|
|
20240108,130900,166990630,5910,5910,5910,5910,0
|
|
20240108,130800,166990630,5910,5910,5910,5910,0
|
|
20240108,130700,166990630,5910,5910,5910,5910,0
|
|
20240108,130600,166990630,5910,5920,5930,5910,322
|
|
20240108,130500,165085170,5900,5900,5900,5900,0
|
|
20240108,130400,165085170,5900,5900,5900,5900,0
|
|
20240108,130300,165085170,5900,5900,5900,5900,100
|
|
20240108,130200,164495170,5920,5920,5920,5920,502
|
|
20240108,130100,161523330,5920,5920,5920,5920,1
|
|
20240108,130000,161517410,5900,5900,5900,5900,7
|
|
20240108,125900,161476110,5900,5920,5920,5900,3
|
|
20240108,125800,161458390,5900,5900,5900,5900,0
|
|
20240108,125700,161458390,5900,5910,5910,5900,200
|
|
20240108,125600,160277390,5900,5900,5900,5900,107
|
|
20240108,125500,159646090,5900,5910,5910,5900,671
|
|
20240108,125400,155686210,5910,5910,5910,5910,234
|
|
20240108,125300,154303270,5910,5900,5910,5900,11
|
|
20240108,125200,154238330,5910,5900,5910,5900,228
|
|
20240108,125100,152892850,5900,5900,5900,5900,0
|
|
20240108,125000,152892850,5900,5900,5900,5900,100
|
|
20240108,124900,152302850,5900,5910,5910,5900,109
|
|
20240108,124800,151658750,5910,5910,5910,5910,0
|
|
20240108,124700,151658750,5910,5910,5910,5910,0
|
|
20240108,124600,151658750,5910,5900,5910,5900,127
|
|
20240108,124500,150908250,5910,5910,5910,5910,54
|
|
20240108,124400,150589110,5910,5910,5910,5910,16
|
|
20240108,124300,150494550,5900,5900,5900,5900,6
|
|
20240108,124200,150459150,5900,5910,5910,5900,2
|
|
20240108,124100,150447340,5910,5910,5910,5910,36
|
|
20240108,124000,150234580,5900,5900,5900,5900,0
|
|
20240108,123900,150234580,5900,5900,5900,5900,7
|
|
20240108,123800,150193280,5900,5900,5900,5900,10
|
|
20240108,123700,150134280,5900,5900,5900,5900,0
|
|
20240108,123600,150134280,5900,5900,5910,5900,9
|
|
20240108,123500,150081160,5900,5900,5900,5900,2
|
|
20240108,123400,150069360,5910,5910,5910,5910,1
|
|
20240108,123300,150063450,5910,5900,5910,5900,112
|
|
20240108,123200,149401550,5910,5910,5910,5900,115
|
|
20240108,123100,148721940,5910,5910,5910,5910,13
|
|
20240108,123000,148645110,5910,5910,5910,5910,0
|
|
20240108,122900,148645110,5910,5910,5910,5910,7
|
|
20240108,122800,148603740,5920,5920,5920,5920,0
|
|
20240108,122700,148603740,5920,5920,5920,5920,205
|
|
20240108,122600,147390140,5910,5910,5910,5910,6
|
|
20240108,122500,147354680,5910,5910,5910,5910,2
|
|
20240108,122400,147342860,5910,5910,5910,5910,0
|
|
20240108,122300,147342860,5910,5910,5910,5910,0
|
|
20240108,122200,147342860,5910,5910,5910,5910,8
|
|
20240108,122100,147295580,5910,5910,5910,5910,0
|
|
20240108,122000,147295580,5910,5910,5910,5910,21
|
|
20240108,121900,147171470,5910,5900,5910,5900,255
|
|
20240108,121800,145664480,5900,5900,5900,5900,1
|
|
20240108,121700,145658580,5900,5900,5900,5900,2
|
|
20240108,121600,145646780,5900,5900,5900,5900,2
|
|
20240108,121500,145634980,5900,5910,5910,5900,6
|
|
20240108,121400,145599570,5900,5900,5900,5900,0
|
|
20240108,121300,145599570,5900,5900,5900,5900,0
|
|
20240108,121200,145599570,5900,5900,5900,5900,7
|
|
20240108,121100,145558270,5900,5910,5910,5900,67
|
|
20240108,121000,145162920,5910,5900,5910,5900,15
|
|
20240108,120900,145074370,5900,5900,5900,5900,6
|
|
20240108,120800,145038970,5900,5900,5900,5900,2
|
|
20240108,120700,145027170,5900,5900,5900,5900,0
|
|
20240108,120600,145027170,5900,5900,5900,5900,1
|
|
20240108,120500,145021270,5900,5900,5900,5900,3
|
|
20240108,120400,145003570,5900,5900,5900,5900,1
|
|
20240108,120300,144997670,5900,5900,5900,5900,10
|
|
20240108,120200,144938670,5900,5900,5900,5900,6
|
|
20240108,120100,144903270,5900,5910,5910,5900,12
|
|
20240108,120000,144832370,5900,5900,5900,5900,5
|
|
20240108,115900,144802870,5900,5900,5900,5890,46
|
|
20240108,115800,144531490,5890,5890,5890,5890,5
|
|
20240108,115700,144502040,5900,5900,5900,5900,920
|
|
20240108,115600,139074040,5890,5910,5910,5890,540
|
|
20240108,115500,135892860,5900,5900,5900,5900,7
|
|
20240108,115400,135851560,5900,5910,5910,5900,22
|
|
20240108,115300,135721560,5910,5910,5910,5910,7
|
|
20240108,115200,135680190,5890,5890,5890,5890,6
|
|
20240108,115100,135644850,5890,5890,5890,5890,1
|
|
20240108,115000,135638960,5900,5900,5900,5890,432
|
|
20240108,114900,133094160,5890,5890,5890,5890,2
|
|
20240108,114800,133082380,5900,5890,5900,5890,4
|
|
20240108,114700,133058790,5890,5890,5890,5890,1
|
|
20240108,114600,133052900,5890,5910,5910,5890,5293
|
|
20240108,114500,101874730,5900,5900,5910,5900,7
|
|
20240108,114400,101833420,5900,5900,5900,5900,1
|
|
20240108,114300,101827520,5900,5900,5900,5900,1
|
|
20240108,114200,101821620,5900,5900,5900,5900,2
|
|
20240108,114100,101809820,5900,5910,5910,5900,24
|
|
20240108,114000,101668020,5900,5910,5910,5900,8
|
|
20240108,113900,101620760,5910,5910,5910,5910,2
|
|
20240108,113800,101608940,5910,5900,5910,5900,52
|
|
20240108,113700,101301630,5900,5900,5900,5900,1
|
|
20240108,113600,101295730,5910,5910,5910,5910,0
|
|
20240108,113500,101295730,5910,5910,5910,5910,54
|
|
20240108,113400,100976590,5910,5910,5910,5910,0
|
|
20240108,113300,100976590,5910,5910,5910,5910,1
|
|
20240108,113200,100970680,5920,5900,5920,5900,5
|
|
20240108,113100,100941120,5900,5900,5900,5900,7
|
|
20240108,113000,100899820,5900,5900,5900,5900,802
|
|
20240108,112900,96168020,5900,5900,5900,5900,0
|
|
20240108,112800,96168020,5900,5910,5910,5900,406
|
|
20240108,112700,93772070,5920,5910,5920,5910,4
|
|
20240108,112600,93748400,5920,5920,5920,5920,33
|
|
20240108,112500,93553040,5920,5920,5920,5920,2
|
|
20240108,112400,93541200,5920,5920,5920,5920,5
|
|
20240108,112300,93511600,5920,5920,5920,5920,1
|
|
20240108,112200,93505680,5920,5920,5920,5920,2
|
|
20240108,112100,93493840,5920,5920,5920,5920,4
|
|
20240108,112000,93470160,5920,5920,5920,5920,13
|
|
20240108,111900,93393200,5910,5910,5910,5910,452
|
|
20240108,111800,90721880,5910,5910,5910,5910,6
|
|
20240108,111700,90686420,5910,5910,5910,5910,0
|
|
20240108,111600,90686420,5910,5910,5910,5910,2
|
|
20240108,111500,90674600,5910,5910,5910,5910,2
|
|
20240108,111400,90662780,5910,5910,5920,5910,18
|
|
20240108,111300,90556280,5910,5910,5910,5910,1
|
|
20240108,111200,90550370,5900,5900,5900,5900,2
|
|
20240108,111100,90538570,5900,5900,5900,5900,4
|
|
20240108,111000,90514970,5900,5910,5920,5900,329
|
|
20240108,110900,88571910,5910,5920,5920,5910,13
|
|
20240108,110800,88494960,5910,5910,5910,5910,1
|
|
20240108,110700,88489050,5910,5910,5910,5910,3
|
|
20240108,110600,88471320,5910,5910,5910,5910,1
|
|
20240108,110500,88465410,5920,5920,5920,5910,17
|
|
20240108,110400,88364920,5910,5910,5910,5910,4
|
|
20240108,110300,88341280,5920,5910,5920,5910,14
|
|
20240108,110200,88258530,5910,5940,5940,5910,2
|
|
20240108,110100,88246680,5900,5920,5920,5900,1480
|
|
20240108,110000,79497600,5940,5920,5940,5920,31
|
|
20240108,105900,79313760,5930,5920,5930,5920,6
|
|
20240108,105800,79278190,5920,5920,5920,5920,2
|
|
20240108,105700,79266350,5920,5920,5920,5920,7
|
|
20240108,105600,79224910,5920,5920,5920,5920,1
|
|
20240108,105500,79218990,5930,5930,5930,5920,13
|
|
20240108,105400,79141920,5930,5930,5930,5920,42
|
|
20240108,105300,78892900,5930,5930,5930,5930,55
|
|
20240108,105200,78566750,5930,5930,5930,5930,392
|
|
20240108,105100,76242190,5930,5930,5930,5930,7
|
|
20240108,105000,76200680,5930,5930,5930,5930,1
|
|
20240108,104900,76194750,5940,5940,5940,5940,2
|
|
20240108,104800,76182870,5940,5940,5940,5940,2
|
|
20240108,104700,76170990,5940,5940,5940,5940,4
|
|
20240108,104600,76147230,5940,5940,5940,5940,0
|
|
20240108,104500,76147230,5940,5940,5940,5940,3
|
|
20240108,104400,76129410,5940,5940,5940,5940,4
|
|
20240108,104300,76105650,5940,5940,5940,5940,189
|
|
20240108,104200,74982990,5930,5930,5930,5930,1
|
|
20240108,104100,74977060,5930,5930,5930,5930,2
|
|
20240108,104000,74965200,5940,5940,5940,5940,500
|
|
20240108,103900,71995200,5940,5940,5940,5940,238
|
|
20240108,103800,70581480,5930,5950,5950,5930,1567
|
|
20240108,103700,61268010,5950,5950,5950,5950,4
|
|
20240108,103600,61244210,5950,5960,5960,5950,3
|
|
20240108,103500,61226340,5960,5950,5960,5950,338
|
|
20240108,103400,59215230,5950,5950,5950,5950,6
|
|
20240108,103300,59179530,5950,5950,5950,5950,200
|
|
20240108,103200,57989530,5960,5960,5960,5960,477
|
|
20240108,103100,55146610,5960,5960,5960,5960,2
|
|
20240108,103000,55134690,5960,5960,5960,5960,4
|
|
20240108,102900,55110850,5980,5960,5980,5960,63
|
|
20240108,102800,54735310,5960,5960,5960,5960,3
|
|
20240108,102700,54717430,5980,5960,5980,5960,23
|
|
20240108,102600,54580090,5960,5960,5960,5960,1
|
|
20240108,102500,54574130,5960,5960,5960,5960,1
|
|
20240108,102400,54568170,5960,5960,5960,5960,2
|
|
20240108,102300,54556250,5960,5960,5960,5960,4
|
|
20240108,102200,54532410,5990,5990,5990,5990,1
|
|
20240108,102100,54526420,5990,5980,5990,5950,357
|
|
20240108,102000,52394860,5950,5950,5950,5950,4
|
|
20240108,101900,52371060,5950,5950,5950,5950,0
|
|
20240108,101800,52371060,5950,5950,5950,5950,3
|
|
20240108,101700,52353210,5950,5950,5950,5950,4
|
|
20240108,101600,52329410,5970,5970,5970,5970,0
|
|
20240108,101500,52329410,5970,5960,5970,5960,150
|
|
20240108,101400,51434840,5950,5960,5960,5950,14
|
|
20240108,101300,51351420,5950,5950,5950,5950,3
|
|
20240108,101200,51333570,5950,5950,5950,5950,1
|
|
20240108,101100,51327620,5950,5950,5950,5950,1
|
|
20240108,101000,51321670,5970,5950,5970,5950,19
|
|
20240108,100900,51208420,5950,5950,5950,5950,70
|
|
20240108,100800,50791920,6000,6000,6000,6000,0
|
|
20240108,100700,50791920,6000,5970,6000,5970,50
|
|
20240108,100600,50492700,5960,5960,5960,5960,400
|
|
20240108,100500,48108700,5980,5980,5980,5980,0
|
|
20240108,100400,48108700,5980,5980,5980,5980,0
|
|
20240108,100300,48108700,5980,5940,5980,5940,705
|
|
20240108,100200,43912080,5960,5960,5960,5960,1
|
|
20240108,100100,43906120,5960,5940,5960,5940,88
|
|
20240108,100000,43382590,5950,5950,5950,5950,501
|
|
20240108,095900,40401640,5950,5950,5950,5950,0
|
|
20240108,095800,40401640,5950,5940,5950,5930,40
|
|
20240108,095700,40164050,5940,5940,5940,5940,5
|
|
20240108,095600,40134350,5940,5940,5940,5940,0
|
|
20240108,095500,40134350,5940,5940,5940,5940,0
|
|
20240108,095400,40134350,5940,5940,5940,5940,100
|
|
20240108,095300,39540350,5940,5940,5940,5940,2
|
|
20240108,095200,39528470,5940,5940,5940,5940,0
|
|
20240108,095100,39528470,5940,5940,5940,5940,0
|
|
20240108,095000,39528470,5940,5940,5940,5940,30
|
|
20240108,094900,39350270,5940,5930,5940,5930,310
|
|
20240108,094800,37511870,5940,5940,5940,5940,10
|
|
20240108,094700,37452470,5930,5930,5930,5930,0
|
|
20240108,094600,37452470,5930,5930,5930,5930,0
|
|
20240108,094500,37452470,5930,5930,5930,5930,80
|
|
20240108,094400,36978070,5930,5930,5930,5930,0
|
|
20240108,094300,36978070,5930,5930,5930,5930,0
|
|
20240108,094200,36978070,5930,5930,5930,5930,0
|
|
20240108,094100,36978070,5930,5930,5930,5930,100
|
|
20240108,094000,36385070,5940,5940,5940,5940,8
|
|
20240108,093900,36337550,5940,5940,5940,5940,2
|
|
20240108,093800,36325670,5940,5940,5940,5940,6
|
|
20240108,093700,36290030,5930,5930,5930,5930,444
|
|
20240108,093600,33657110,5930,5940,5940,5930,501
|
|
20240108,093500,30686170,5940,5940,5940,5940,167
|
|
20240108,093400,29694190,5940,5930,5940,5930,429
|
|
20240108,093300,27150210,5930,5930,5930,5930,9
|
|
20240108,093200,27096840,5930,5930,5930,5930,6
|
|
20240108,093100,27061260,5930,5930,5930,5930,130
|
|
20240108,093000,26290360,5920,5920,5920,5920,0
|
|
20240108,092900,26290360,5920,5920,5920,5920,0
|
|
20240108,092800,26290360,5920,5920,5920,5920,0
|
|
20240108,092700,26290360,5920,5920,5920,5920,142
|
|
20240108,092600,25449720,5920,5920,5920,5920,1
|
|
20240108,092500,25443800,5920,5920,5920,5920,10
|
|
20240108,092400,25384600,5920,5920,5920,5920,0
|
|
20240108,092300,25384600,5920,5920,5920,5920,0
|
|
20240108,092200,25384600,5920,5920,5920,5920,316
|
|
20240108,092100,23513880,5920,5920,5920,5920,0
|
|
20240108,092000,23513880,5920,5920,5920,5920,1
|
|
20240108,091900,23507960,5930,5930,5930,5930,0
|
|
20240108,091800,23507960,5930,5930,5930,5930,70
|
|
20240108,091700,23092860,5930,5930,5930,5930,20
|
|
20240108,091600,22974260,5930,5930,5930,5930,20
|
|
20240108,091500,22855660,5930,5930,5930,5930,377
|
|
20240108,091400,20620050,5930,5910,5930,5910,3
|
|
20240108,091300,20602300,5910,5920,5920,5910,225
|
|
20240108,091200,19272330,5930,5930,5930,5930,0
|
|
20240108,091100,19272330,5930,5930,5930,5930,10
|
|
20240108,091000,19213030,5930,5930,5930,5930,0
|
|
20240108,090900,19213030,5930,5930,5930,5930,5
|
|
20240108,090800,19183380,5930,5930,5930,5930,0
|
|
20240108,090700,19183380,5930,5930,5930,5930,0
|
|
20240108,090600,19183380,5930,5930,5930,5930,0
|
|
20240108,090500,19183380,5930,5910,5930,5880,2730
|
|
20240108,090400,3098290,5910,5910,5910,5910,0
|
|
20240108,090300,3098290,5910,5910,5910,5910,0
|
|
20240108,090200,3098290,5910,5910,5910,5910,0
|
|
20240108,090100,3098290,5910,5920,5920,5910,164
|
|
20240108,090000,2128750,5930,5930,5930,5920,339
|