604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190100,755984980,5860,5860,5860,5860,4685
|
|
20240109,190000,755984980,5860,5860,5860,5860,0
|
|
20240109,185900,755984980,5860,5860,5860,5860,0
|
|
20240109,185800,755984980,5860,5860,5860,5860,0
|
|
20240109,185700,755984980,5860,5860,5860,5860,0
|
|
20240109,185600,755984980,5860,5860,5860,5860,0
|
|
20240109,185500,755984980,5860,5860,5860,5860,0
|
|
20240109,185400,755984980,5860,5860,5860,5860,0
|
|
20240109,185300,755984980,5860,5860,5860,5860,0
|
|
20240109,185200,755984980,5860,5860,5860,5860,0
|
|
20240109,185100,755984980,5860,5860,5860,5860,0
|
|
20240109,185000,755984980,5860,5860,5860,5860,0
|
|
20240109,184900,755984980,5860,5860,5860,5860,0
|
|
20240109,184800,755984980,5860,5860,5860,5860,0
|
|
20240109,184700,755984980,5860,5860,5860,5860,0
|
|
20240109,184600,755984980,5860,5860,5860,5860,0
|
|
20240109,184500,755984980,5860,5860,5860,5860,0
|
|
20240109,184400,755984980,5860,5860,5860,5860,0
|
|
20240109,184300,755984980,5860,5860,5860,5860,0
|
|
20240109,184200,755984980,5860,5860,5860,5860,0
|
|
20240109,184100,755984980,5860,5860,5860,5860,0
|
|
20240109,184000,755984980,5860,5860,5860,5860,0
|
|
20240109,183900,755984980,5860,5860,5860,5860,0
|
|
20240109,183800,755984980,5860,5860,5860,5860,0
|
|
20240109,183700,755984980,5860,5860,5860,5860,0
|
|
20240109,183600,755984980,5860,5860,5860,5860,0
|
|
20240109,183500,755984980,5860,5860,5860,5860,0
|
|
20240109,183400,755984980,5860,5860,5860,5860,0
|
|
20240109,183300,755984980,5860,5860,5860,5860,0
|
|
20240109,183200,755984980,5860,5860,5860,5860,0
|
|
20240109,183100,755984980,5860,5860,5860,5860,4685
|
|
20240109,183000,755984980,5860,5860,5860,5860,0
|
|
20240109,182900,755984980,5860,5860,5860,5860,0
|
|
20240109,182800,755984980,5860,5860,5860,5860,0
|
|
20240109,182700,755984980,5860,5860,5860,5860,0
|
|
20240109,182600,755984980,5860,5860,5860,5860,0
|
|
20240109,182500,755984980,5860,5860,5860,5860,0
|
|
20240109,182400,755984980,5860,5860,5860,5860,0
|
|
20240109,182300,755984980,5860,5860,5860,5860,0
|
|
20240109,182200,755984980,5860,5860,5860,5860,0
|
|
20240109,182100,755984980,5860,5860,5860,5860,0
|
|
20240109,182000,755984980,5860,5860,5860,5860,0
|
|
20240109,181900,755984980,5860,5860,5860,5860,0
|
|
20240109,181800,755984980,5860,5860,5860,5860,0
|
|
20240109,181700,755984980,5860,5860,5860,5860,0
|
|
20240109,181600,755984980,5860,5860,5860,5860,0
|
|
20240109,181500,755984980,5860,5860,5860,5860,0
|
|
20240109,181400,755984980,5860,5860,5860,5860,0
|
|
20240109,181300,755984980,5860,5860,5860,5860,0
|
|
20240109,181200,755984980,5860,5860,5860,5860,0
|
|
20240109,181100,755984980,5860,5860,5860,5860,0
|
|
20240109,181000,755984980,5860,5860,5860,5860,0
|
|
20240109,180900,755984980,5860,5860,5860,5860,0
|
|
20240109,180800,755984980,5860,5860,5860,5860,0
|
|
20240109,180700,755984980,5860,5860,5860,5860,0
|
|
20240109,180600,755984980,5860,5860,5860,5860,0
|
|
20240109,180500,755984980,5860,5860,5860,5860,0
|
|
20240109,180400,755984980,5860,5860,5860,5860,0
|
|
20240109,180300,755984980,5860,5860,5860,5860,0
|
|
20240109,180200,755984980,5860,5860,5860,5860,0
|
|
20240109,180100,755984980,5860,5860,5860,5860,4685
|
|
20240109,180000,755984980,5860,5860,5860,5860,0
|
|
20240109,175900,755984980,5860,5860,5860,5860,0
|
|
20240109,175800,755984980,5860,5860,5860,5860,0
|
|
20240109,175700,755984980,5860,5860,5860,5860,0
|
|
20240109,175600,755984980,5860,5860,5860,5860,0
|
|
20240109,175500,755984980,5860,5860,5860,5860,0
|
|
20240109,175400,755984980,5860,5860,5860,5860,0
|
|
20240109,175300,755984980,5860,5860,5860,5860,0
|
|
20240109,175200,755984980,5860,5860,5860,5860,0
|
|
20240109,175100,755984980,5860,5860,5860,5860,0
|
|
20240109,175000,755984980,5860,5860,5860,5860,0
|
|
20240109,174900,755984980,5860,5860,5860,5860,0
|
|
20240109,174800,755984980,5860,5860,5860,5860,0
|
|
20240109,174700,755984980,5860,5860,5860,5860,0
|
|
20240109,174600,755984980,5860,5860,5860,5860,0
|
|
20240109,174500,755984980,5860,5860,5860,5860,0
|
|
20240109,174400,755984980,5860,5860,5860,5860,0
|
|
20240109,174300,755984980,5860,5860,5860,5860,0
|
|
20240109,174200,755984980,5860,5860,5860,5860,0
|
|
20240109,174100,755984980,5860,5860,5860,5860,0
|
|
20240109,174000,755984980,5860,5860,5860,5860,0
|
|
20240109,173900,755984980,5860,5860,5860,5860,0
|
|
20240109,173800,755984980,5860,5860,5860,5860,0
|
|
20240109,173700,755984980,5860,5860,5860,5860,0
|
|
20240109,173600,755984980,5860,5860,5860,5860,0
|
|
20240109,173500,755984980,5860,5860,5860,5860,0
|
|
20240109,173400,755984980,5860,5860,5860,5860,0
|
|
20240109,173300,755984980,5860,5860,5860,5860,0
|
|
20240109,173200,755984980,5860,5860,5860,5860,0
|
|
20240109,173100,755984980,5860,5860,5860,5860,4685
|
|
20240109,173000,755984980,5860,5860,5860,5860,0
|
|
20240109,172900,755984980,5860,5860,5860,5860,0
|
|
20240109,172800,755984980,5860,5860,5860,5860,0
|
|
20240109,172700,755984980,5860,5860,5860,5860,0
|
|
20240109,172600,755984980,5860,5860,5860,5860,0
|
|
20240109,172500,755984980,5860,5860,5860,5860,0
|
|
20240109,172400,755984980,5860,5860,5860,5860,0
|
|
20240109,172300,755984980,5860,5860,5860,5860,0
|
|
20240109,172200,755984980,5860,5860,5860,5860,0
|
|
20240109,172100,755984980,5860,5860,5860,5860,0
|
|
20240109,172000,755984980,5860,5860,5860,5860,0
|
|
20240109,171900,755984980,5860,5860,5860,5860,0
|
|
20240109,171800,755984980,5860,5860,5860,5860,0
|
|
20240109,171700,755984980,5860,5860,5860,5860,0
|
|
20240109,171600,755984980,5860,5860,5860,5860,0
|
|
20240109,171500,755984980,5860,5860,5860,5860,0
|
|
20240109,171400,755984980,5860,5860,5860,5860,0
|
|
20240109,171300,755984980,5860,5860,5860,5860,0
|
|
20240109,171200,755984980,5860,5860,5860,5860,0
|
|
20240109,171100,755984980,5860,5860,5860,5860,0
|
|
20240109,171000,755984980,5860,5860,5860,5860,0
|
|
20240109,170900,755984980,5860,5860,5860,5860,0
|
|
20240109,170800,755984980,5860,5860,5860,5860,0
|
|
20240109,170700,755984980,5860,5860,5860,5860,0
|
|
20240109,170600,755984980,5860,5860,5860,5860,0
|
|
20240109,170500,755984980,5860,5860,5860,5860,0
|
|
20240109,170400,755984980,5860,5860,5860,5860,0
|
|
20240109,170300,755984980,5860,5860,5860,5860,0
|
|
20240109,170200,755984980,5860,5860,5860,5860,0
|
|
20240109,170100,755984980,5860,5860,5860,5860,4685
|
|
20240109,170000,755984980,5860,5860,5860,5860,0
|
|
20240109,165900,755984980,5860,5860,5860,5860,0
|
|
20240109,165800,755984980,5860,5860,5860,5860,0
|
|
20240109,165700,755984980,5860,5860,5860,5860,0
|
|
20240109,165600,755984980,5860,5860,5860,5860,0
|
|
20240109,165500,755984980,5860,5860,5860,5860,0
|
|
20240109,165400,755984980,5860,5860,5860,5860,0
|
|
20240109,165300,755984980,5860,5860,5860,5860,0
|
|
20240109,165200,755984980,5860,5860,5860,5860,0
|
|
20240109,165100,755984980,5860,5860,5860,5860,0
|
|
20240109,165000,755984980,5860,5860,5860,5860,0
|
|
20240109,164900,755984980,5860,5860,5860,5860,0
|
|
20240109,164800,755984980,5860,5860,5860,5860,0
|
|
20240109,164700,755984980,5860,5860,5860,5860,0
|
|
20240109,164600,755984980,5860,5860,5860,5860,0
|
|
20240109,164500,755984980,5860,5860,5860,5860,0
|
|
20240109,164400,755984980,5860,5860,5860,5860,0
|
|
20240109,164300,755984980,5860,5860,5860,5860,0
|
|
20240109,164200,755984980,5860,5860,5860,5860,0
|
|
20240109,164100,755984980,5860,5860,5860,5860,0
|
|
20240109,164000,755984980,5860,5860,5860,5860,0
|
|
20240109,163900,755984980,5860,5860,5860,5860,0
|
|
20240109,163800,755984980,5860,5860,5860,5860,0
|
|
20240109,163700,755984980,5860,5860,5860,5860,0
|
|
20240109,163600,755984980,5860,5860,5860,5860,0
|
|
20240109,163500,755984980,5860,5860,5860,5860,0
|
|
20240109,163400,755984980,5860,5860,5860,5860,0
|
|
20240109,163300,755984980,5860,5860,5860,5860,0
|
|
20240109,163200,755984980,5860,5860,5860,5860,0
|
|
20240109,163100,755984980,5860,5860,5860,5860,4685
|
|
20240109,163000,755984980,5860,5860,5860,5860,0
|
|
20240109,162900,755984980,5860,5860,5860,5860,0
|
|
20240109,162800,755984980,5860,5860,5860,5860,0
|
|
20240109,162700,755984980,5860,5860,5860,5860,0
|
|
20240109,162600,755984980,5860,5860,5860,5860,0
|
|
20240109,162500,755984980,5860,5860,5860,5860,0
|
|
20240109,162400,755984980,5860,5860,5860,5860,0
|
|
20240109,162300,755984980,5860,5860,5860,5860,0
|
|
20240109,162200,755984980,5860,5860,5860,5860,0
|
|
20240109,162100,755984980,5860,5860,5860,5860,0
|
|
20240109,162000,755984980,5860,5860,5860,5860,0
|
|
20240109,161900,755984980,5860,5860,5860,5860,0
|
|
20240109,161800,755984980,5860,5860,5860,5860,0
|
|
20240109,161700,755984980,5860,5860,5860,5860,0
|
|
20240109,161600,755984980,5860,5860,5860,5860,0
|
|
20240109,161500,755984980,5860,5860,5860,5860,0
|
|
20240109,161400,755984980,5860,5860,5860,5860,0
|
|
20240109,161300,755984980,5860,5860,5860,5860,0
|
|
20240109,161200,755984980,5860,5860,5860,5860,0
|
|
20240109,161100,755984980,5860,5860,5860,5860,0
|
|
20240109,161000,755984980,5860,5860,5860,5860,0
|
|
20240109,160900,755984980,5860,5860,5860,5860,0
|
|
20240109,160800,755984980,5860,5860,5860,5860,0
|
|
20240109,160700,755984980,5860,5860,5860,5860,0
|
|
20240109,160600,755984980,5860,5860,5860,5860,0
|
|
20240109,160500,755984980,5860,5860,5860,5860,0
|
|
20240109,160400,755984980,5860,5860,5860,5860,0
|
|
20240109,160300,755984980,5860,5860,5860,5860,0
|
|
20240109,160200,755984980,5860,5860,5860,5860,0
|
|
20240109,160100,755984980,5860,5860,5860,5860,4685
|
|
20240109,160000,755984980,5860,5860,5860,5860,0
|
|
20240109,155900,755984980,5860,5860,5860,5860,0
|
|
20240109,155800,755984980,5860,5860,5860,5860,0
|
|
20240109,155700,755984980,5860,5860,5860,5860,0
|
|
20240109,155600,755984980,5860,5860,5860,5860,0
|
|
20240109,155500,755984980,5860,5860,5860,5860,0
|
|
20240109,155400,755984980,5860,5860,5860,5860,0
|
|
20240109,155300,755984980,5860,5860,5860,5860,0
|
|
20240109,155200,755984980,5860,5860,5860,5860,0
|
|
20240109,155100,755984980,5860,5860,5860,5860,0
|
|
20240109,155000,755984980,5860,5860,5860,5860,0
|
|
20240109,154900,755984980,5860,5860,5860,5860,0
|
|
20240109,154800,755984980,5860,5860,5860,5860,0
|
|
20240109,154700,755984980,5860,5860,5860,5860,0
|
|
20240109,154600,755984980,5860,5860,5860,5860,0
|
|
20240109,154500,755984980,5860,5860,5860,5860,0
|
|
20240109,154400,755984980,5860,5860,5860,5860,0
|
|
20240109,154300,755984980,5860,5860,5860,5860,0
|
|
20240109,154200,755984980,5860,5860,5860,5860,0
|
|
20240109,154100,755984980,5860,5860,5860,5860,0
|
|
20240109,154000,755984980,5860,5860,5860,5860,0
|
|
20240109,153900,755984980,5860,5860,5860,5860,0
|
|
20240109,153800,755984980,5860,5860,5860,5860,0
|
|
20240109,153700,755984980,5860,5860,5860,5860,0
|
|
20240109,153600,755984980,5860,5860,5860,5860,0
|
|
20240109,153500,755984980,5860,5860,5860,5860,0
|
|
20240109,153400,755984980,5860,5860,5860,5860,0
|
|
20240109,153300,755984980,5860,5860,5860,5860,0
|
|
20240109,153200,755984980,5860,5860,5860,5860,0
|
|
20240109,153100,755984980,5860,5860,5860,5860,4685
|
|
20240109,153000,755984980,5860,5860,5860,5860,4685
|
|
20240109,152900,728530880,5860,5860,5860,5860,0
|
|
20240109,152800,728530880,5860,5860,5860,5860,0
|
|
20240109,152700,728530880,5860,5860,5860,5860,0
|
|
20240109,152600,728530880,5860,5860,5860,5860,0
|
|
20240109,152500,728530880,5860,5860,5860,5860,0
|
|
20240109,152400,728530880,5860,5860,5860,5860,0
|
|
20240109,152300,728530880,5860,5860,5860,5860,0
|
|
20240109,152200,728530880,5860,5860,5860,5860,0
|
|
20240109,152100,728530880,5860,5860,5860,5860,0
|
|
20240109,152000,728530880,5860,5860,5860,5860,0
|
|
20240109,151900,728530880,5860,5850,5860,5850,319
|
|
20240109,151800,726664690,5860,5850,5860,5850,200
|
|
20240109,151700,725492820,5860,5850,5860,5850,854
|
|
20240109,151600,720496910,5850,5850,5850,5850,83
|
|
20240109,151500,720011360,5850,5850,5850,5850,38
|
|
20240109,151400,719789060,5850,5850,5850,5850,2522
|
|
20240109,151300,705035360,5850,5850,5860,5850,108
|
|
20240109,151200,704403500,5850,5850,5860,5850,27
|
|
20240109,151100,704245350,5860,5850,5860,5850,1223
|
|
20240109,151000,697090580,5850,5860,5860,5850,124
|
|
20240109,150900,696365170,5850,5860,5860,5850,113
|
|
20240109,150800,695704020,5860,5850,5860,5850,1004
|
|
20240109,150700,689828620,5850,5850,5850,5850,5
|
|
20240109,150600,689799370,5860,5860,5860,5850,56
|
|
20240109,150500,689471260,5860,5860,5860,5860,283
|
|
20240109,150400,687812880,5860,5860,5860,5860,263
|
|
20240109,150300,686271700,5850,5840,5850,5840,455
|
|
20240109,150200,683609980,5850,5840,5850,5840,53
|
|
20240109,150100,683299950,5840,5850,5870,5840,653
|
|
20240109,150000,679480000,5850,5860,5860,5850,1500
|
|
20240109,145900,670693000,5860,5860,5860,5850,474
|
|
20240109,145800,667915400,5860,5850,5860,5850,4
|
|
20240109,145700,667891990,5850,5850,5850,5850,3
|
|
20240109,145600,667874440,5850,5840,5850,5840,81
|
|
20240109,145500,667400620,5850,5840,5850,5840,70
|
|
20240109,145400,666991680,5840,5850,5850,5840,913
|
|
20240109,145300,661655640,5840,5840,5840,5840,5
|
|
20240109,145200,661626440,5850,5840,5850,5840,3
|
|
20240109,145100,661608910,5840,5840,5840,5840,14
|
|
20240109,145000,661527150,5840,5840,5840,5840,3
|
|
20240109,144900,661509630,5840,5850,5850,5830,874
|
|
20240109,144800,656407780,5840,5840,5840,5840,182
|
|
20240109,144700,655344900,5840,5830,5840,5830,383
|
|
20240109,144600,653108200,5830,5830,5830,5820,1057
|
|
20240109,144500,646945900,5820,5820,5830,5820,479
|
|
20240109,144400,644158080,5830,5830,5830,5820,1123
|
|
20240109,144300,637611000,5830,5820,5830,5820,175
|
|
20240109,144200,636590800,5830,5840,5840,5830,1332
|
|
20240109,144100,628824390,5840,5840,5840,5830,278
|
|
20240109,144000,627200890,5840,5820,5840,5820,1056
|
|
20240109,143900,621044120,5830,5840,5840,5810,22
|
|
20240109,143800,620915790,5830,5850,5860,5800,17516
|
|
20240109,143700,519098820,5860,5850,5890,5800,7172
|
|
20240109,143600,477338760,5890,5890,5890,5850,22587
|
|
20240109,143500,344922670,5880,5890,5890,5880,5003
|
|
20240109,143400,315498630,5890,5890,5890,5890,4
|
|
20240109,143300,315475070,5890,5890,5890,5890,3
|
|
20240109,143200,315457400,5890,5890,5890,5890,5
|
|
20240109,143100,315427950,5890,5890,5890,5890,8
|
|
20240109,143000,315380830,5890,5890,5890,5890,400
|
|
20240109,142900,313024830,5890,5890,5890,5890,0
|
|
20240109,142800,313024830,5890,5890,5890,5890,0
|
|
20240109,142700,313024830,5890,5890,5890,5890,0
|
|
20240109,142600,313024830,5890,5890,5890,5890,0
|
|
20240109,142500,313024830,5890,5890,5890,5890,0
|
|
20240109,142400,313024830,5890,5900,5900,5890,105
|
|
20240109,142300,312406300,5890,5890,5890,5890,326
|
|
20240109,142200,310486160,5890,5890,5890,5890,0
|
|
20240109,142100,310486160,5890,5890,5890,5890,0
|
|
20240109,142000,310486160,5890,5890,5890,5890,50
|
|
20240109,141900,310191660,5890,5890,5890,5890,500
|
|
20240109,141800,307246660,5900,5900,5900,5900,0
|
|
20240109,141700,307246660,5900,5900,5900,5900,1
|
|
20240109,141600,307240760,5900,5900,5900,5900,2
|
|
20240109,141500,307228960,5900,5880,5900,5880,6
|
|
20240109,141400,307193660,5880,5890,5890,5880,725
|
|
20240109,141300,302923920,5890,5890,5890,5890,200
|
|
20240109,141200,301745920,5890,5890,5890,5890,11
|
|
20240109,141100,301681130,5890,5890,5890,5890,0
|
|
20240109,141000,301681130,5890,5890,5890,5890,0
|
|
20240109,140900,301681130,5890,5890,5890,5890,0
|
|
20240109,140800,301681130,5890,5890,5890,5890,0
|
|
20240109,140700,301681130,5890,5890,5890,5890,0
|
|
20240109,140600,301681130,5890,5890,5890,5890,0
|
|
20240109,140500,301681130,5890,5890,5890,5890,128
|
|
20240109,140400,300927210,5890,5890,5890,5890,0
|
|
20240109,140300,300927210,5890,5890,5890,5890,546
|
|
20240109,140200,297711270,5900,5900,5900,5900,10
|
|
20240109,140100,297652270,5900,5900,5900,5900,300
|
|
20240109,140000,295882270,5890,5890,5890,5890,0
|
|
20240109,135900,295882270,5890,5890,5890,5890,70
|
|
20240109,135800,295469970,5890,5890,5890,5890,150
|
|
20240109,135700,294586470,5900,5900,5900,5900,0
|
|
20240109,135600,294586470,5900,5900,5900,5900,0
|
|
20240109,135500,294586470,5900,5900,5900,5900,2
|
|
20240109,135400,294574670,5900,5900,5900,5900,1
|
|
20240109,135300,294568770,5900,5900,5900,5900,0
|
|
20240109,135200,294568770,5900,5900,5900,5900,4
|
|
20240109,135100,294545170,5890,5890,5890,5890,0
|
|
20240109,135000,294545170,5890,5900,5900,5890,222
|
|
20240109,134900,293237580,5900,5890,5900,5890,781
|
|
20240109,134800,288632490,5890,5890,5890,5890,118
|
|
20240109,134700,287937470,5890,5890,5890,5890,218
|
|
20240109,134600,286653450,5890,5890,5890,5890,10
|
|
20240109,134500,286594550,5890,5880,5890,5880,56
|
|
20240109,134400,286264770,5890,5890,5890,5890,0
|
|
20240109,134300,286264770,5890,5890,5890,5890,20
|
|
20240109,134200,286146970,5880,5880,5880,5880,20
|
|
20240109,134100,286029370,5890,5890,5890,5890,5
|
|
20240109,134000,285999920,5890,5890,5890,5890,1
|
|
20240109,133900,285994030,5890,5890,5890,5890,100
|
|
20240109,133800,285405030,5890,5890,5890,5890,50
|
|
20240109,133700,285110530,5890,5890,5890,5890,100
|
|
20240109,133600,284521530,5890,5890,5890,5890,27
|
|
20240109,133500,284362500,5890,5890,5890,5890,30
|
|
20240109,133400,284185800,5890,5890,5890,5890,7
|
|
20240109,133300,284144570,5890,5890,5890,5890,617
|
|
20240109,133200,280510440,5890,5890,5890,5890,0
|
|
20240109,133100,280510440,5890,5890,5890,5890,0
|
|
20240109,133000,280510440,5890,5890,5890,5890,3
|
|
20240109,132900,280492770,5890,5890,5890,5890,0
|
|
20240109,132800,280492770,5890,5890,5890,5890,0
|
|
20240109,132700,280492770,5890,5890,5890,5890,30
|
|
20240109,132600,280316070,5890,5890,5890,5890,8
|
|
20240109,132500,280268950,5890,5890,5890,5890,55
|
|
20240109,132400,279945000,5890,5890,5890,5890,0
|
|
20240109,132300,279945000,5890,5890,5890,5890,386
|
|
20240109,132200,277671460,5900,5900,5900,5900,16
|
|
20240109,132100,277577060,5900,5900,5900,5900,0
|
|
20240109,132000,277577060,5900,5900,5900,5900,0
|
|
20240109,131900,277577060,5900,5900,5900,5900,0
|
|
20240109,131800,277577060,5900,5900,5900,5900,20
|
|
20240109,131700,277459060,5900,5900,5900,5900,10
|
|
20240109,131600,277400060,5900,5900,5900,5900,1
|
|
20240109,131500,277394160,5890,5890,5890,5890,152
|
|
20240109,131400,276498880,5890,5890,5890,5890,0
|
|
20240109,131300,276498880,5890,5890,5890,5890,5
|
|
20240109,131200,276469430,5890,5890,5890,5890,0
|
|
20240109,131100,276469430,5890,5890,5890,5890,0
|
|
20240109,131000,276469430,5890,5890,5890,5890,1528
|
|
20240109,130900,267469510,5890,5890,5890,5890,20
|
|
20240109,130800,267351710,5900,5900,5900,5900,0
|
|
20240109,130700,267351710,5900,5900,5900,5900,0
|
|
20240109,130600,267351710,5900,5900,5900,5900,20
|
|
20240109,130500,267233710,5900,5900,5900,5900,10
|
|
20240109,130400,267174710,5900,5900,5900,5900,5
|
|
20240109,130300,267145210,5890,5890,5890,5890,0
|
|
20240109,130200,267145210,5890,5890,5890,5890,0
|
|
20240109,130100,267145210,5890,5890,5890,5890,0
|
|
20240109,130000,267145210,5890,5890,5890,5890,0
|
|
20240109,125900,267145210,5890,5890,5890,5890,1
|
|
20240109,125800,267139320,5890,5890,5890,5890,4
|
|
20240109,125700,267115760,5890,5890,5890,5890,0
|
|
20240109,125600,267115760,5890,5890,5890,5890,104
|
|
20240109,125500,266503200,5890,5890,5890,5890,1
|
|
20240109,125400,266497310,5890,5890,5890,5890,17
|
|
20240109,125300,266397180,5890,5890,5890,5890,202
|
|
20240109,125200,265207400,5880,5890,5890,5880,1206
|
|
20240109,125100,258114250,5890,5890,5890,5890,0
|
|
20240109,125000,258114250,5890,5890,5890,5890,0
|
|
20240109,124900,258114250,5890,5890,5890,5890,0
|
|
20240109,124800,258114250,5890,5890,5890,5890,201
|
|
20240109,124700,256930360,5890,5900,5900,5890,1321
|
|
20240109,124600,249149470,5900,5900,5900,5900,6
|
|
20240109,124500,249114070,5900,5900,5900,5900,0
|
|
20240109,124400,249114070,5900,5900,5900,5900,0
|
|
20240109,124300,249114070,5900,5900,5900,5900,0
|
|
20240109,124200,249114070,5900,5900,5900,5900,0
|
|
20240109,124100,249114070,5900,5900,5900,5900,3
|
|
20240109,124000,249096370,5900,5900,5900,5900,0
|
|
20240109,123900,249096370,5900,5900,5900,5900,0
|
|
20240109,123800,249096370,5900,5900,5900,5900,0
|
|
20240109,123700,249096370,5900,5900,5900,5900,0
|
|
20240109,123600,249096370,5900,5900,5900,5900,0
|
|
20240109,123500,249096370,5900,5900,5900,5900,1
|
|
20240109,123400,249090470,5900,5890,5900,5880,4503
|
|
20240109,123300,222608880,5890,5890,5890,5890,0
|
|
20240109,123200,222608880,5890,5890,5890,5890,30
|
|
20240109,123100,222432180,5890,5890,5890,5890,808
|
|
20240109,123000,217673060,5890,5890,5890,5890,612
|
|
20240109,122900,214068380,5900,5900,5900,5900,101
|
|
20240109,122800,213472480,5900,5900,5900,5900,22
|
|
20240109,122700,213342680,5880,5900,5900,5880,3292
|
|
20240109,122600,193970110,5890,5890,5890,5890,5
|
|
20240109,122500,193940660,5900,5900,5900,5900,2
|
|
20240109,122400,193928860,5900,5900,5900,5900,0
|
|
20240109,122300,193928860,5900,5900,5900,5900,0
|
|
20240109,122200,193928860,5900,5900,5900,5900,0
|
|
20240109,122100,193928860,5900,5900,5900,5900,0
|
|
20240109,122000,193928860,5900,5900,5900,5900,0
|
|
20240109,121900,193928860,5900,5900,5900,5900,0
|
|
20240109,121800,193928860,5900,5900,5900,5900,18
|
|
20240109,121700,193822660,5900,5900,5900,5900,5
|
|
20240109,121600,193793160,5900,5890,5900,5890,1520
|
|
20240109,121500,184840160,5900,5900,5900,5900,0
|
|
20240109,121400,184840160,5900,5900,5900,5900,0
|
|
20240109,121300,184840160,5900,5890,5900,5890,465
|
|
20240109,121200,182100660,5900,5900,5900,5900,10
|
|
20240109,121100,182041660,5900,5900,5900,5900,113
|
|
20240109,121000,181374960,5900,5900,5900,5900,50
|
|
20240109,120900,181079960,5900,5900,5900,5900,23
|
|
20240109,120800,180944260,5900,5900,5900,5900,52
|
|
20240109,120700,180637460,5900,5900,5900,5900,1
|
|
20240109,120600,180631560,5900,5900,5900,5900,0
|
|
20240109,120500,180631560,5900,5900,5900,5900,0
|
|
20240109,120400,180631560,5900,5900,5900,5900,0
|
|
20240109,120300,180631560,5900,5900,5900,5900,0
|
|
20240109,120200,180631560,5900,5900,5900,5900,10
|
|
20240109,120100,180572560,5900,5900,5900,5900,45
|
|
20240109,120000,180307060,5900,5900,5900,5900,0
|
|
20240109,115900,180307060,5900,5900,5900,5900,0
|
|
20240109,115800,180307060,5900,5900,5900,5900,100
|
|
20240109,115700,179717060,5900,5900,5900,5900,0
|
|
20240109,115600,179717060,5900,5900,5900,5900,0
|
|
20240109,115500,179717060,5900,5890,5900,5890,185
|
|
20240109,115400,178625570,5900,5900,5900,5900,1
|
|
20240109,115300,178619670,5900,5900,5900,5900,0
|
|
20240109,115200,178619670,5900,5900,5900,5900,0
|
|
20240109,115100,178619670,5900,5900,5900,5900,1
|
|
20240109,115000,178613770,5890,5890,5890,5890,700
|
|
20240109,114900,174490770,5890,5890,5890,5890,0
|
|
20240109,114800,174490770,5890,5900,5900,5890,339
|
|
20240109,114700,172491670,5900,5900,5900,5900,30
|
|
20240109,114600,172314670,5900,5900,5900,5900,282
|
|
20240109,114500,170650870,5900,5900,5900,5900,0
|
|
20240109,114400,170650870,5900,5900,5900,5900,5
|
|
20240109,114300,170621370,5900,5900,5900,5900,100
|
|
20240109,114200,170031370,5900,5900,5900,5900,111
|
|
20240109,114100,169376470,5900,5900,5900,5900,2
|
|
20240109,114000,169364670,5910,5900,5910,5900,111
|
|
20240109,113900,168709760,5900,5900,5900,5900,13
|
|
20240109,113800,168633060,5890,5890,5890,5890,0
|
|
20240109,113700,168633060,5890,5890,5890,5890,0
|
|
20240109,113600,168633060,5890,5890,5890,5890,0
|
|
20240109,113500,168633060,5890,5890,5890,5890,0
|
|
20240109,113400,168633060,5890,5890,5890,5890,0
|
|
20240109,113300,168633060,5890,5890,5890,5890,55
|
|
20240109,113200,168309110,5900,5900,5900,5900,14
|
|
20240109,113100,168226510,5900,5900,5900,5900,200
|
|
20240109,113000,167046510,5900,5900,5900,5900,4
|
|
20240109,112900,167022910,5900,5900,5900,5900,0
|
|
20240109,112800,167022910,5900,5900,5900,5900,31
|
|
20240109,112700,166840010,5900,5900,5900,5900,29
|
|
20240109,112600,166668910,5910,5910,5910,5910,100
|
|
20240109,112500,166077910,5910,5910,5910,5910,0
|
|
20240109,112400,166077910,5910,5900,5910,5900,17
|
|
20240109,112300,165977600,5900,5900,5900,5900,132
|
|
20240109,112200,165198800,5910,5910,5910,5910,5
|
|
20240109,112100,165169250,5910,5910,5910,5910,1
|
|
20240109,112000,165163340,5900,5900,5900,5900,0
|
|
20240109,111900,165163340,5900,5900,5900,5900,47
|
|
20240109,111800,164886040,5900,5900,5900,5900,5
|
|
20240109,111700,164856540,5900,5900,5900,5900,0
|
|
20240109,111600,164856540,5900,5910,5910,5900,20
|
|
20240109,111500,164738420,5910,5910,5910,5910,1
|
|
20240109,111400,164732510,5900,5900,5900,5900,30
|
|
20240109,111300,164555510,5900,5900,5900,5900,61
|
|
20240109,111200,164195610,5900,5900,5900,5900,0
|
|
20240109,111100,164195610,5900,5900,5900,5900,0
|
|
20240109,111000,164195610,5900,5900,5900,5900,5
|
|
20240109,110900,164166110,5890,5890,5890,5890,0
|
|
20240109,110800,164166110,5890,5890,5890,5890,179
|
|
20240109,110700,163111800,5900,5900,5900,5900,10
|
|
20240109,110600,163052800,5900,5900,5900,5900,2
|
|
20240109,110500,163041000,5900,5900,5900,5900,71
|
|
20240109,110400,162622100,5900,5900,5900,5900,122
|
|
20240109,110300,161902300,5900,5900,5900,5900,0
|
|
20240109,110200,161902300,5900,5900,5900,5900,6
|
|
20240109,110100,161866900,5900,5900,5900,5900,1
|
|
20240109,110000,161861000,5900,5900,5900,5900,5
|
|
20240109,105900,161831500,5900,5900,5900,5900,0
|
|
20240109,105800,161831500,5900,5900,5900,5900,0
|
|
20240109,105700,161831500,5900,5900,5900,5900,0
|
|
20240109,105600,161831500,5900,5900,5900,5900,10
|
|
20240109,105500,161772500,5890,5890,5890,5890,202
|
|
20240109,105400,160582720,5900,5900,5900,5900,2
|
|
20240109,105300,160570920,5890,5890,5890,5890,0
|
|
20240109,105200,160570920,5890,5890,5890,5890,0
|
|
20240109,105100,160570920,5890,5890,5890,5890,496
|
|
20240109,105000,157649480,5890,5890,5890,5890,2884
|
|
20240109,104900,140662720,5890,5890,5890,5890,201
|
|
20240109,104800,139478830,5890,5890,5890,5890,151
|
|
20240109,104700,138589440,5890,5890,5890,5890,1645
|
|
20240109,104600,128900390,5890,5890,5890,5890,0
|
|
20240109,104500,128900390,5890,5900,5900,5890,124
|
|
20240109,104400,128169790,5900,5900,5900,5900,0
|
|
20240109,104300,128169790,5900,5900,5900,5900,30
|
|
20240109,104200,127992790,5900,5900,5900,5900,0
|
|
20240109,104100,127992790,5900,5900,5900,5900,42
|
|
20240109,104000,127744990,5900,5900,5900,5900,11
|
|
20240109,103900,127680090,5900,5910,5910,5900,4001
|
|
20240109,103800,104074180,5910,5910,5910,5910,30
|
|
20240109,103700,103896880,5910,5910,5910,5910,2
|
|
20240109,103600,103885060,5910,5910,5910,5910,0
|
|
20240109,103500,103885060,5910,5910,5910,5910,54
|
|
20240109,103400,103565920,5900,5900,5900,5900,5
|
|
20240109,103300,103536420,5910,5910,5910,5910,119
|
|
20240109,103200,102833130,5910,5910,5910,5910,16
|
|
20240109,103100,102738570,5910,5910,5910,5910,0
|
|
20240109,103000,102738570,5910,5910,5910,5910,0
|
|
20240109,102900,102738570,5910,5910,5910,5910,0
|
|
20240109,102800,102738570,5910,5910,5910,5910,0
|
|
20240109,102700,102738570,5910,5910,5910,5910,1
|
|
20240109,102600,102732660,5910,5910,5910,5910,0
|
|
20240109,102500,102732660,5910,5910,5910,5910,0
|
|
20240109,102400,102732660,5910,5910,5910,5910,0
|
|
20240109,102300,102732660,5910,5910,5910,5910,0
|
|
20240109,102200,102732660,5910,5910,5910,5910,0
|
|
20240109,102100,102732660,5910,5910,5910,5910,0
|
|
20240109,102000,102732660,5910,5910,5910,5910,0
|
|
20240109,101900,102732660,5910,5900,5910,5900,72
|
|
20240109,101800,102307840,5910,5910,5910,5910,0
|
|
20240109,101700,102307840,5910,5910,5910,5910,2
|
|
20240109,101600,102296020,5910,5910,5910,5910,300
|
|
20240109,101500,100523020,5910,5910,5910,5910,15
|
|
20240109,101400,100434370,5910,5910,5910,5910,65
|
|
20240109,101300,100050220,5910,5910,5910,5910,0
|
|
20240109,101200,100050220,5910,5910,5910,5910,1
|
|
20240109,101100,100044310,5890,5890,5890,5890,0
|
|
20240109,101000,100044310,5890,5890,5890,5890,0
|
|
20240109,100900,100044310,5890,5910,5910,5890,2200
|
|
20240109,100800,87080220,5920,5910,5920,5910,35
|
|
20240109,100700,86873320,5900,5900,5900,5900,0
|
|
20240109,100600,86873320,5900,5900,5900,5900,0
|
|
20240109,100500,86873320,5900,5900,5900,5900,0
|
|
20240109,100400,86873320,5900,5910,5910,5900,1001
|
|
20240109,100300,80967220,5920,5920,5920,5920,5
|
|
20240109,100200,80937620,5920,5920,5920,5920,0
|
|
20240109,100100,80937620,5920,5920,5920,5920,1
|
|
20240109,100000,80931700,5900,5900,5900,5900,0
|
|
20240109,095900,80931700,5900,5900,5900,5900,0
|
|
20240109,095800,80931700,5900,5900,5900,5900,0
|
|
20240109,095700,80931700,5900,5900,5900,5900,0
|
|
20240109,095600,80931700,5900,5900,5900,5900,0
|
|
20240109,095500,80931700,5900,5900,5900,5900,0
|
|
20240109,095400,80931700,5900,5900,5900,5900,100
|
|
20240109,095300,80341700,5900,5910,5910,5900,2000
|
|
20240109,095200,68541200,5900,5910,5910,5900,200
|
|
20240109,095100,67361070,5900,5900,5900,5900,0
|
|
20240109,095000,67361070,5900,5900,5900,5900,0
|
|
20240109,094900,67361070,5900,5900,5900,5900,40
|
|
20240109,094800,67125070,5900,5910,5910,5900,2500
|
|
20240109,094700,52372530,5910,5910,5910,5910,0
|
|
20240109,094600,52372530,5910,5910,5910,5910,0
|
|
20240109,094500,52372530,5910,5910,5910,5910,242
|
|
20240109,094400,50942310,5910,5910,5910,5910,270
|
|
20240109,094300,49346610,5920,5920,5920,5920,0
|
|
20240109,094200,49346610,5920,5920,5920,5920,4
|
|
20240109,094100,49322930,5920,5920,5920,5920,5
|
|
20240109,094000,49293330,5920,5920,5920,5920,0
|
|
20240109,093900,49293330,5920,5920,5920,5920,0
|
|
20240109,093800,49293330,5920,5920,5920,5920,0
|
|
20240109,093700,49293330,5920,5920,5920,5920,14
|
|
20240109,093600,49210450,5920,5910,5920,5910,2010
|
|
20240109,093500,37331250,5920,5910,5920,5910,22
|
|
20240109,093400,37201190,5920,5910,5920,5910,45
|
|
20240109,093300,36934940,5920,5920,5920,5920,10
|
|
20240109,093200,36875740,5920,5920,5920,5920,204
|
|
20240109,093100,35668060,5920,5910,5920,5910,151
|
|
20240109,093000,34775640,5920,5920,5920,5920,0
|
|
20240109,092900,34775640,5920,5920,5920,5920,1
|
|
20240109,092800,34769720,5920,5920,5920,5920,0
|
|
20240109,092700,34769720,5920,5920,5920,5920,40
|
|
20240109,092600,34532920,5920,5920,5920,5920,1
|
|
20240109,092500,34527000,5920,5920,5920,5920,50
|
|
20240109,092400,34231000,5930,5930,5930,5930,0
|
|
20240109,092300,34231000,5930,5930,5930,5930,0
|
|
20240109,092200,34231000,5930,5930,5930,5930,0
|
|
20240109,092100,34231000,5930,5930,5930,5930,0
|
|
20240109,092000,34231000,5930,5950,5950,5930,281
|
|
20240109,091900,32564270,5930,5930,5930,5930,0
|
|
20240109,091800,32564270,5930,5930,5930,5930,16
|
|
20240109,091700,32469390,5920,5920,5920,5920,20
|
|
20240109,091600,32350990,5920,5920,5920,5920,0
|
|
20240109,091500,32350990,5920,5920,5920,5920,0
|
|
20240109,091400,32350990,5920,5920,5920,5920,0
|
|
20240109,091300,32350990,5920,5910,5920,5910,428
|
|
20240109,091200,29820730,5920,5920,5920,5910,1002
|
|
20240109,091100,23895500,5920,5920,5920,5920,18
|
|
20240109,091000,23788940,5920,5920,5920,5920,150
|
|
20240109,090900,22900940,5930,5920,5930,5920,43
|
|
20240109,090800,22646370,5920,5920,5920,5920,10
|
|
20240109,090700,22587170,5910,5910,5910,5910,50
|
|
20240109,090600,22291670,5950,5950,5950,5950,0
|
|
20240109,090500,22291670,5950,5950,5950,5950,0
|
|
20240109,090400,22291670,5950,5900,5950,5900,117
|
|
20240109,090300,21600520,5880,5910,5910,5880,2922
|
|
20240109,090200,4359960,5950,5950,5950,5950,0
|
|
20240109,090100,4359960,5950,5920,5950,5910,655
|
|
20240109,090000,478710,5910,5910,5910,5910,81
|