640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,193700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,193600,2035253940,5870,5870,5870,5870,0
|
|
20240111,193500,2035253940,5870,5870,5870,5870,0
|
|
20240111,193400,2035253940,5870,5870,5870,5870,0
|
|
20240111,193300,2035253940,5870,5870,5870,5870,0
|
|
20240111,193200,2035253940,5870,5870,5870,5870,0
|
|
20240111,193100,2035253940,5870,5870,5870,5870,0
|
|
20240111,193000,2035253940,5870,5870,5870,5870,0
|
|
20240111,192900,2035253940,5870,5870,5870,5870,0
|
|
20240111,192800,2035253940,5870,5870,5870,5870,0
|
|
20240111,192700,2035253940,5870,5870,5870,5870,0
|
|
20240111,192600,2035253940,5870,5870,5870,5870,0
|
|
20240111,192500,2035253940,5870,5870,5870,5870,0
|
|
20240111,192400,2035253940,5870,5870,5870,5870,0
|
|
20240111,192300,2035253940,5870,5870,5870,5870,0
|
|
20240111,192200,2035253940,5870,5870,5870,5870,0
|
|
20240111,192100,2035253940,5870,5870,5870,5870,0
|
|
20240111,192000,2035253940,5870,5870,5870,5870,0
|
|
20240111,191900,2035253940,5870,5870,5870,5870,0
|
|
20240111,191800,2035253940,5870,5870,5870,5870,0
|
|
20240111,191700,2035253940,5870,5870,5870,5870,0
|
|
20240111,191600,2035253940,5870,5870,5870,5870,0
|
|
20240111,191500,2035253940,5870,5870,5870,5870,0
|
|
20240111,191400,2035253940,5870,5870,5870,5870,0
|
|
20240111,191300,2035253940,5870,5870,5870,5870,0
|
|
20240111,191200,2035253940,5870,5870,5870,5870,0
|
|
20240111,191100,2035253940,5870,5870,5870,5870,0
|
|
20240111,191000,2035253940,5870,5870,5870,5870,0
|
|
20240111,190900,2035253940,5870,5870,5870,5870,0
|
|
20240111,190800,2035253940,5870,5870,5870,5870,0
|
|
20240111,190700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,190600,2035253940,5870,5870,5870,5870,0
|
|
20240111,190500,2035253940,5870,5870,5870,5870,0
|
|
20240111,190400,2035253940,5870,5870,5870,5870,0
|
|
20240111,190300,2035253940,5870,5870,5870,5870,0
|
|
20240111,190200,2035253940,5870,5870,5870,5870,0
|
|
20240111,190100,2035253940,5870,5870,5870,5870,0
|
|
20240111,190000,2035253940,5870,5870,5870,5870,0
|
|
20240111,185900,2035253940,5870,5870,5870,5870,0
|
|
20240111,185800,2035253940,5870,5870,5870,5870,0
|
|
20240111,185700,2035253940,5870,5870,5870,5870,0
|
|
20240111,185600,2035253940,5870,5870,5870,5870,0
|
|
20240111,185500,2035253940,5870,5870,5870,5870,0
|
|
20240111,185400,2035253940,5870,5870,5870,5870,0
|
|
20240111,185300,2035253940,5870,5870,5870,5870,0
|
|
20240111,185200,2035253940,5870,5870,5870,5870,0
|
|
20240111,185100,2035253940,5870,5870,5870,5870,0
|
|
20240111,185000,2035253940,5870,5870,5870,5870,0
|
|
20240111,184900,2035253940,5870,5870,5870,5870,0
|
|
20240111,184800,2035253940,5870,5870,5870,5870,0
|
|
20240111,184700,2035253940,5870,5870,5870,5870,0
|
|
20240111,184600,2035253940,5870,5870,5870,5870,0
|
|
20240111,184500,2035253940,5870,5870,5870,5870,0
|
|
20240111,184400,2035253940,5870,5870,5870,5870,0
|
|
20240111,184300,2035253940,5870,5870,5870,5870,0
|
|
20240111,184200,2035253940,5870,5870,5870,5870,0
|
|
20240111,184100,2035253940,5870,5870,5870,5870,0
|
|
20240111,184000,2035253940,5870,5870,5870,5870,0
|
|
20240111,183900,2035253940,5870,5870,5870,5870,0
|
|
20240111,183800,2035253940,5870,5870,5870,5870,0
|
|
20240111,183700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,183600,2035253940,5870,5870,5870,5870,0
|
|
20240111,183500,2035253940,5870,5870,5870,5870,0
|
|
20240111,183400,2035253940,5870,5870,5870,5870,0
|
|
20240111,183300,2035253940,5870,5870,5870,5870,0
|
|
20240111,183200,2035253940,5870,5870,5870,5870,0
|
|
20240111,183100,2035253940,5870,5870,5870,5870,0
|
|
20240111,183000,2035253940,5870,5870,5870,5870,0
|
|
20240111,182900,2035253940,5870,5870,5870,5870,0
|
|
20240111,182800,2035253940,5870,5870,5870,5870,0
|
|
20240111,182700,2035253940,5870,5870,5870,5870,0
|
|
20240111,182600,2035253940,5870,5870,5870,5870,0
|
|
20240111,182500,2035253940,5870,5870,5870,5870,0
|
|
20240111,182400,2035253940,5870,5870,5870,5870,0
|
|
20240111,182300,2035253940,5870,5870,5870,5870,0
|
|
20240111,182200,2035253940,5870,5870,5870,5870,0
|
|
20240111,182100,2035253940,5870,5870,5870,5870,0
|
|
20240111,182000,2035253940,5870,5870,5870,5870,0
|
|
20240111,181900,2035253940,5870,5870,5870,5870,0
|
|
20240111,181800,2035253940,5870,5870,5870,5870,0
|
|
20240111,181700,2035253940,5870,5870,5870,5870,0
|
|
20240111,181600,2035253940,5870,5870,5870,5870,0
|
|
20240111,181500,2035253940,5870,5870,5870,5870,0
|
|
20240111,181400,2035253940,5870,5870,5870,5870,0
|
|
20240111,181300,2035253940,5870,5870,5870,5870,0
|
|
20240111,181200,2035253940,5870,5870,5870,5870,0
|
|
20240111,181100,2035253940,5870,5870,5870,5870,0
|
|
20240111,181000,2035253940,5870,5870,5870,5870,0
|
|
20240111,180900,2035253940,5870,5870,5870,5870,0
|
|
20240111,180800,2035253940,5870,5870,5870,5870,0
|
|
20240111,180700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,180600,2035253940,5870,5870,5870,5870,0
|
|
20240111,180500,2035253940,5870,5870,5870,5870,0
|
|
20240111,180400,2035253940,5870,5870,5870,5870,0
|
|
20240111,180300,2035253940,5870,5870,5870,5870,0
|
|
20240111,180200,2035253940,5870,5870,5870,5870,0
|
|
20240111,180100,2035253940,5870,5870,5870,5870,0
|
|
20240111,180000,2035253940,5870,5870,5870,5870,0
|
|
20240111,175900,2035253940,5870,5870,5870,5870,0
|
|
20240111,175800,2035253940,5870,5870,5870,5870,0
|
|
20240111,175700,2035253940,5870,5870,5870,5870,0
|
|
20240111,175600,2035253940,5870,5870,5870,5870,0
|
|
20240111,175500,2035253940,5870,5870,5870,5870,0
|
|
20240111,175400,2035253940,5870,5870,5870,5870,0
|
|
20240111,175300,2035253940,5870,5870,5870,5870,0
|
|
20240111,175200,2035253940,5870,5870,5870,5870,0
|
|
20240111,175100,2035253940,5870,5870,5870,5870,0
|
|
20240111,175000,2035253940,5870,5870,5870,5870,0
|
|
20240111,174900,2035253940,5870,5870,5870,5870,0
|
|
20240111,174800,2035253940,5870,5870,5870,5870,0
|
|
20240111,174700,2035253940,5870,5870,5870,5870,0
|
|
20240111,174600,2035253940,5870,5870,5870,5870,0
|
|
20240111,174500,2035253940,5870,5870,5870,5870,0
|
|
20240111,174400,2035253940,5870,5870,5870,5870,0
|
|
20240111,174300,2035253940,5870,5870,5870,5870,0
|
|
20240111,174200,2035253940,5870,5870,5870,5870,0
|
|
20240111,174100,2035253940,5870,5870,5870,5870,0
|
|
20240111,174000,2035253940,5870,5870,5870,5870,0
|
|
20240111,173900,2035253940,5870,5870,5870,5870,0
|
|
20240111,173800,2035253940,5870,5870,5870,5870,0
|
|
20240111,173700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,173600,2035253940,5870,5870,5870,5870,0
|
|
20240111,173500,2035253940,5870,5870,5870,5870,0
|
|
20240111,173400,2035253940,5870,5870,5870,5870,0
|
|
20240111,173300,2035253940,5870,5870,5870,5870,0
|
|
20240111,173200,2035253940,5870,5870,5870,5870,0
|
|
20240111,173100,2035253940,5870,5870,5870,5870,0
|
|
20240111,173000,2035253940,5870,5870,5870,5870,0
|
|
20240111,172900,2035253940,5870,5870,5870,5870,0
|
|
20240111,172800,2035253940,5870,5870,5870,5870,0
|
|
20240111,172700,2035253940,5870,5870,5870,5870,0
|
|
20240111,172600,2035253940,5870,5870,5870,5870,0
|
|
20240111,172500,2035253940,5870,5870,5870,5870,0
|
|
20240111,172400,2035253940,5870,5870,5870,5870,0
|
|
20240111,172300,2035253940,5870,5870,5870,5870,0
|
|
20240111,172200,2035253940,5870,5870,5870,5870,0
|
|
20240111,172100,2035253940,5870,5870,5870,5870,0
|
|
20240111,172000,2035253940,5870,5870,5870,5870,0
|
|
20240111,171900,2035253940,5870,5870,5870,5870,0
|
|
20240111,171800,2035253940,5870,5870,5870,5870,0
|
|
20240111,171700,2035253940,5870,5870,5870,5870,0
|
|
20240111,171600,2035253940,5870,5870,5870,5870,0
|
|
20240111,171500,2035253940,5870,5870,5870,5870,0
|
|
20240111,171400,2035253940,5870,5870,5870,5870,0
|
|
20240111,171300,2035253940,5870,5870,5870,5870,0
|
|
20240111,171200,2035253940,5870,5870,5870,5870,0
|
|
20240111,171100,2035253940,5870,5870,5870,5870,0
|
|
20240111,171000,2035253940,5870,5870,5870,5870,0
|
|
20240111,170900,2035253940,5870,5870,5870,5870,0
|
|
20240111,170800,2035253940,5870,5870,5870,5870,0
|
|
20240111,170700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,170600,2035253940,5870,5870,5870,5870,0
|
|
20240111,170500,2035253940,5870,5870,5870,5870,0
|
|
20240111,170400,2035253940,5870,5870,5870,5870,0
|
|
20240111,170300,2035253940,5870,5870,5870,5870,0
|
|
20240111,170200,2035253940,5870,5870,5870,5870,0
|
|
20240111,170100,2035253940,5870,5870,5870,5870,0
|
|
20240111,170000,2035253940,5870,5870,5870,5870,0
|
|
20240111,165900,2035253940,5870,5870,5870,5870,0
|
|
20240111,165800,2035253940,5870,5870,5870,5870,0
|
|
20240111,165700,2035253940,5870,5870,5870,5870,0
|
|
20240111,165600,2035253940,5870,5870,5870,5870,0
|
|
20240111,165500,2035253940,5870,5870,5870,5870,0
|
|
20240111,165400,2035253940,5870,5870,5870,5870,0
|
|
20240111,165300,2035253940,5870,5870,5870,5870,0
|
|
20240111,165200,2035253940,5870,5870,5870,5870,0
|
|
20240111,165100,2035253940,5870,5870,5870,5870,0
|
|
20240111,165000,2035253940,5870,5870,5870,5870,0
|
|
20240111,164900,2035253940,5870,5870,5870,5870,0
|
|
20240111,164800,2035253940,5870,5870,5870,5870,0
|
|
20240111,164700,2035253940,5870,5870,5870,5870,0
|
|
20240111,164600,2035253940,5870,5870,5870,5870,0
|
|
20240111,164500,2035253940,5870,5870,5870,5870,0
|
|
20240111,164400,2035253940,5870,5870,5870,5870,0
|
|
20240111,164300,2035253940,5870,5870,5870,5870,0
|
|
20240111,164200,2035253940,5870,5870,5870,5870,0
|
|
20240111,164100,2035253940,5870,5870,5870,5870,0
|
|
20240111,164000,2035253940,5870,5870,5870,5870,0
|
|
20240111,163900,2035253940,5870,5870,5870,5870,0
|
|
20240111,163800,2035253940,5870,5870,5870,5870,0
|
|
20240111,163700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,163600,2035253940,5870,5870,5870,5870,0
|
|
20240111,163500,2035253940,5870,5870,5870,5870,0
|
|
20240111,163400,2035253940,5870,5870,5870,5870,0
|
|
20240111,163300,2035253940,5870,5870,5870,5870,0
|
|
20240111,163200,2035253940,5870,5870,5870,5870,0
|
|
20240111,163100,2035253940,5870,5870,5870,5870,0
|
|
20240111,163000,2035253940,5870,5870,5870,5870,0
|
|
20240111,162900,2035253940,5870,5870,5870,5870,0
|
|
20240111,162800,2035253940,5870,5870,5870,5870,0
|
|
20240111,162700,2035253940,5870,5870,5870,5870,0
|
|
20240111,162600,2035253940,5870,5870,5870,5870,0
|
|
20240111,162500,2035253940,5870,5870,5870,5870,0
|
|
20240111,162400,2035253940,5870,5870,5870,5870,0
|
|
20240111,162300,2035253940,5870,5870,5870,5870,0
|
|
20240111,162200,2035253940,5870,5870,5870,5870,0
|
|
20240111,162100,2035253940,5870,5870,5870,5870,0
|
|
20240111,162000,2035253940,5870,5870,5870,5870,0
|
|
20240111,161900,2035253940,5870,5870,5870,5870,0
|
|
20240111,161800,2035253940,5870,5870,5870,5870,0
|
|
20240111,161700,2035253940,5870,5870,5870,5870,0
|
|
20240111,161600,2035253940,5870,5870,5870,5870,0
|
|
20240111,161500,2035253940,5870,5870,5870,5870,0
|
|
20240111,161400,2035253940,5870,5870,5870,5870,0
|
|
20240111,161300,2035253940,5870,5870,5870,5870,0
|
|
20240111,161200,2035253940,5870,5870,5870,5870,0
|
|
20240111,161100,2035253940,5870,5870,5870,5870,0
|
|
20240111,161000,2035253940,5870,5870,5870,5870,0
|
|
20240111,160900,2035253940,5870,5870,5870,5870,0
|
|
20240111,160800,2035253940,5870,5870,5870,5870,0
|
|
20240111,160700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,160600,2035253940,5870,5870,5870,5870,0
|
|
20240111,160500,2035253940,5870,5870,5870,5870,0
|
|
20240111,160400,2035253940,5870,5870,5870,5870,0
|
|
20240111,160300,2035253940,5870,5870,5870,5870,0
|
|
20240111,160200,2035253940,5870,5870,5870,5870,0
|
|
20240111,160100,2035253940,5870,5870,5870,5870,0
|
|
20240111,160000,2035253940,5870,5870,5870,5870,0
|
|
20240111,155900,2035253940,5870,5870,5870,5870,0
|
|
20240111,155800,2035253940,5870,5870,5870,5870,0
|
|
20240111,155700,2035253940,5870,5870,5870,5870,0
|
|
20240111,155600,2035253940,5870,5870,5870,5870,0
|
|
20240111,155500,2035253940,5870,5870,5870,5870,0
|
|
20240111,155400,2035253940,5870,5870,5870,5870,0
|
|
20240111,155300,2035253940,5870,5870,5870,5870,0
|
|
20240111,155200,2035253940,5870,5870,5870,5870,0
|
|
20240111,155100,2035253940,5870,5870,5870,5870,0
|
|
20240111,155000,2035253940,5870,5870,5870,5870,0
|
|
20240111,154900,2035253940,5870,5870,5870,5870,0
|
|
20240111,154800,2035253940,5870,5870,5870,5870,0
|
|
20240111,154700,2035253940,5870,5870,5870,5870,0
|
|
20240111,154600,2035253940,5870,5870,5870,5870,0
|
|
20240111,154500,2035253940,5870,5870,5870,5870,0
|
|
20240111,154400,2035253940,5870,5870,5870,5870,0
|
|
20240111,154300,2035253940,5870,5870,5870,5870,0
|
|
20240111,154200,2035253940,5870,5870,5870,5870,0
|
|
20240111,154100,2035253940,5870,5870,5870,5870,0
|
|
20240111,154000,2035253940,5870,5870,5870,5870,0
|
|
20240111,153900,2035253940,5870,5870,5870,5870,0
|
|
20240111,153800,2035253940,5870,5870,5870,5870,0
|
|
20240111,153700,2035253940,5870,5870,5870,5870,5232
|
|
20240111,153600,2035253940,5870,5870,5870,5870,0
|
|
20240111,153500,2035253940,5870,5870,5870,5870,0
|
|
20240111,153400,2035253940,5870,5870,5870,5870,0
|
|
20240111,153300,2035253940,5870,5870,5870,5870,0
|
|
20240111,153200,2035253940,5870,5870,5870,5870,0
|
|
20240111,153100,2035253940,5870,5870,5870,5870,0
|
|
20240111,153000,2035253940,5870,5870,5870,5870,5232
|
|
20240111,152900,2004542100,5870,5870,5870,5870,0
|
|
20240111,152800,2004542100,5870,5870,5870,5870,0
|
|
20240111,152700,2004542100,5870,5870,5870,5870,0
|
|
20240111,152600,2004542100,5870,5870,5870,5870,0
|
|
20240111,152500,2004542100,5870,5870,5870,5870,0
|
|
20240111,152400,2004542100,5870,5870,5870,5870,0
|
|
20240111,152300,2004542100,5870,5870,5870,5870,0
|
|
20240111,152200,2004542100,5870,5870,5870,5870,0
|
|
20240111,152100,2004542100,5870,5870,5870,5870,0
|
|
20240111,152000,2004542100,5870,5870,5870,5870,0
|
|
20240111,151900,2004542100,5870,5830,5870,5830,911
|
|
20240111,151800,1999204520,5870,5850,5870,5830,2954
|
|
20240111,151700,1981942650,5850,5840,5850,5840,221
|
|
20240111,151600,1980651800,5850,5840,5850,5840,540
|
|
20240111,151500,1977498150,5850,5840,5850,5840,197
|
|
20240111,151400,1976346330,5840,5850,5860,5840,1248
|
|
20240111,151300,1969045070,5860,5870,5870,5860,302
|
|
20240111,151200,1967273340,5870,5860,5870,5850,601
|
|
20240111,151100,1963750510,5850,5850,5860,5850,401
|
|
20240111,151000,1961404650,5830,5850,5860,5830,627
|
|
20240111,150900,1957737210,5830,5850,5850,5830,749
|
|
20240111,150800,1953366520,5830,5840,5860,5830,346
|
|
20240111,150700,1951342940,5850,5850,5850,5840,1285
|
|
20240111,150600,1943827430,5840,5850,5850,5840,149
|
|
20240111,150500,1942957260,5840,5840,5840,5840,1508
|
|
20240111,150400,1934150540,5840,5850,5850,5840,239
|
|
20240111,150300,1932754730,5860,5870,5870,5850,914
|
|
20240111,150200,1927401810,5870,5860,5880,5860,174
|
|
20240111,150100,1926382120,5850,5860,5890,5840,1781
|
|
20240111,150000,1915964860,5870,5880,5890,5870,58
|
|
20240111,145900,1915623770,5890,5870,5890,5870,2220
|
|
20240111,145800,1902570170,5840,5860,5870,5840,680
|
|
20240111,145700,1898592560,5850,5860,5860,5850,959
|
|
20240111,145600,1892981310,5860,5860,5860,5860,393
|
|
20240111,145500,1890678330,5860,5860,5860,5840,591
|
|
20240111,145400,1887225410,5850,5850,5850,5850,440
|
|
20240111,145300,1884651410,5840,5840,5840,5840,462
|
|
20240111,145200,1881953330,5840,5840,5850,5840,101
|
|
20240111,145100,1881363480,5850,5850,5850,5850,513
|
|
20240111,145000,1878362430,5850,5850,5850,5850,567
|
|
20240111,144900,1875045480,5850,5850,5850,5850,380
|
|
20240111,144800,1872822480,5850,5850,5850,5850,466
|
|
20240111,144700,1870096380,5870,5860,5870,5850,1365
|
|
20240111,144600,1862103070,5850,5850,5850,5850,381
|
|
20240111,144500,1859874220,5850,5850,5850,5850,510
|
|
20240111,144400,1856890720,5880,5880,5880,5840,342
|
|
20240111,144300,1854889880,5880,5870,5880,5860,600
|
|
20240111,144200,1851373130,5860,5860,5860,5860,228
|
|
20240111,144100,1850037050,5870,5870,5870,5870,185
|
|
20240111,144000,1848951100,5870,5870,5870,5870,1058
|
|
20240111,143900,1842740640,5870,5900,5900,5870,360
|
|
20240111,143800,1840623970,5880,5880,5900,5870,2948
|
|
20240111,143700,1823281500,5880,5880,5880,5880,1313
|
|
20240111,143600,1815561060,5870,5850,5870,5850,1393
|
|
20240111,143500,1807398590,5840,5840,5840,5840,427
|
|
20240111,143400,1804904910,5870,5850,5870,5830,3469
|
|
20240111,143300,1784561320,5830,5840,5840,5830,646
|
|
20240111,143200,1780794060,5830,5830,5830,5830,393
|
|
20240111,143100,1778502870,5840,5830,5840,5830,514
|
|
20240111,143000,1775506080,5830,5820,5830,5820,984
|
|
20240111,142900,1769769430,5820,5820,5830,5810,973
|
|
20240111,142800,1764106540,5820,5820,5820,5820,583
|
|
20240111,142700,1760713480,5830,5820,5830,5820,491
|
|
20240111,142600,1757855800,5820,5830,5830,5820,837
|
|
20240111,142500,1752981950,5830,5830,5830,5820,564
|
|
20240111,142400,1749698930,5820,5840,5840,5820,4869
|
|
20240111,142300,1721332060,5830,5840,5840,5830,1179
|
|
20240111,142200,1714447840,5840,5840,5840,5840,571
|
|
20240111,142100,1711113200,5850,5840,5850,5840,1370
|
|
20240111,142000,1703112390,5840,5850,5850,5840,557
|
|
20240111,141900,1699856450,5860,5850,5860,5850,92
|
|
20240111,141800,1699318200,5840,5840,5840,5840,652
|
|
20240111,141700,1695510520,5840,5840,5840,5840,1204
|
|
20240111,141600,1688479160,5840,5850,5850,5830,6637
|
|
20240111,141500,1649783630,5840,5850,5850,5840,623
|
|
20240111,141400,1646144410,5850,5840,5850,5830,1067
|
|
20240111,141300,1639918370,5840,5830,5840,5830,537
|
|
20240111,141200,1636786450,5830,5830,5830,5830,380
|
|
20240111,141100,1634571050,5830,5840,5840,5830,499
|
|
20240111,141000,1631658110,5830,5840,5840,5830,1064
|
|
20240111,140900,1625449600,5840,5830,5840,5830,1334
|
|
20240111,140800,1617663430,5830,5830,5830,5830,3
|
|
20240111,140700,1617645940,5830,5830,5840,5830,442
|
|
20240111,140600,1615068960,5830,5830,5830,5830,546
|
|
20240111,140500,1611885780,5830,5840,5850,5830,1200
|
|
20240111,140400,1604884470,5840,5850,5850,5840,436
|
|
20240111,140300,1602337570,5830,5850,5850,5830,1296
|
|
20240111,140200,1594772520,5850,5850,5850,5840,771
|
|
20240111,140100,1590267130,5840,5840,5840,5840,652
|
|
20240111,140000,1586459450,5840,5860,5860,5840,1912
|
|
20240111,135900,1575282670,5850,5850,5850,5850,367
|
|
20240111,135800,1573135720,5850,5850,5850,5840,613
|
|
20240111,135700,1569549680,5850,5850,5850,5850,398
|
|
20240111,135600,1567221380,5880,5880,5880,5880,31
|
|
20240111,135500,1567039100,5880,5850,5880,5850,589
|
|
20240111,135400,1563589390,5850,5850,5850,5850,440
|
|
20240111,135300,1561015390,5870,5860,5870,5850,894
|
|
20240111,135200,1555781940,5870,5890,5890,5870,315
|
|
20240111,135100,1553930890,5890,5870,5890,5860,1133
|
|
20240111,135000,1547275550,5880,5860,5880,5850,1057
|
|
20240111,134900,1541079800,5860,5850,5860,5850,762
|
|
20240111,134800,1536619560,5870,5850,5870,5840,408
|
|
20240111,134700,1534235660,5840,5840,5840,5830,1679
|
|
20240111,134600,1524435020,5830,5830,5830,5830,487
|
|
20240111,134500,1521595810,5840,5830,5840,5830,1358
|
|
20240111,134400,1513668440,5830,5830,5830,5820,1428
|
|
20240111,134300,1505351800,5820,5840,5840,5820,746
|
|
20240111,134200,1501007620,5820,5840,5850,5820,2758
|
|
20240111,134100,1484950130,5820,5840,5850,5820,352
|
|
20240111,134000,1482899490,5820,5840,5840,5820,1037
|
|
20240111,133900,1476852930,5840,5850,5850,5840,876
|
|
20240111,133800,1471734390,5850,5850,5850,5850,497
|
|
20240111,133700,1468826940,5850,5840,5850,5840,1066
|
|
20240111,133600,1462597150,5840,5830,5850,5830,1978
|
|
20240111,133500,1451057830,5830,5840,5850,5830,1505
|
|
20240111,133400,1442268630,5850,5850,5850,5840,826
|
|
20240111,133300,1437436540,5850,5860,5860,5850,3388
|
|
20240111,133200,1417599790,5860,5870,5870,5860,667
|
|
20240111,133100,1413688970,5870,5870,5870,5860,517
|
|
20240111,133000,1410658470,5870,5870,5870,5870,674
|
|
20240111,132900,1406702090,5870,5880,5880,5870,1681
|
|
20240111,132800,1396834060,5880,5880,5880,5880,1233
|
|
20240111,132700,1389584020,5880,5880,5880,5880,416
|
|
20240111,132600,1387137940,5880,5890,5890,5880,485
|
|
20240111,132500,1384286070,5890,5880,5890,5880,1296
|
|
20240111,132400,1376656750,5890,5880,5890,5880,2103
|
|
20240111,132300,1364276650,5890,5890,5890,5880,413
|
|
20240111,132200,1361848100,5890,5900,5900,5880,6227
|
|
20240111,132100,1325140640,5900,5910,5910,5900,521
|
|
20240111,132000,1322066530,5910,5910,5910,5910,2526
|
|
20240111,131900,1307137870,5910,5920,5920,5910,2080
|
|
20240111,131800,1294828770,5930,5930,5930,5930,1576
|
|
20240111,131700,1285483090,5930,5930,5930,5930,461
|
|
20240111,131600,1282749360,5940,5940,5940,5940,3
|
|
20240111,131500,1282731540,5930,5930,5930,5930,201
|
|
20240111,131400,1281539610,5930,5940,5940,5930,109
|
|
20240111,131300,1280893150,5940,5940,5940,5940,27
|
|
20240111,131200,1280732770,5950,5930,5950,5930,147
|
|
20240111,131100,1279859240,5930,5930,5930,5930,0
|
|
20240111,131000,1279859240,5930,5930,5930,5930,0
|
|
20240111,130900,1279859240,5930,5940,5940,5930,586
|
|
20240111,130800,1276384230,5940,5930,5940,5930,349
|
|
20240111,130700,1274314450,5930,5930,5930,5930,0
|
|
20240111,130600,1274314450,5930,5940,5940,5930,279
|
|
20240111,130500,1272658480,5930,5930,5930,5930,1
|
|
20240111,130400,1272652550,5930,5930,5930,5930,0
|
|
20240111,130300,1272652550,5930,5940,5940,5930,133
|
|
20240111,130200,1271863820,5940,5940,5940,5940,0
|
|
20240111,130100,1271863820,5940,5930,5940,5930,417
|
|
20240111,130000,1269388010,5940,5940,5940,5930,88
|
|
20240111,125900,1268865390,5940,5940,5940,5940,31
|
|
20240111,125800,1268681250,5940,5930,5950,5930,617
|
|
20240111,125700,1265017400,5940,5940,5940,5940,103
|
|
20240111,125600,1264405580,5940,5940,5940,5940,0
|
|
20240111,125500,1264405580,5940,5940,5940,5940,25
|
|
20240111,125400,1264257080,5930,5950,5950,5930,1698
|
|
20240111,125300,1254172180,5950,5950,5950,5950,0
|
|
20240111,125200,1254172180,5950,5950,5950,5950,3
|
|
20240111,125100,1254154330,5970,5970,5970,5970,0
|
|
20240111,125000,1254154330,5970,5970,5970,5970,200
|
|
20240111,124900,1252960330,5960,5960,5960,5960,200
|
|
20240111,124800,1251768330,5960,5960,5960,5960,0
|
|
20240111,124700,1251768330,5960,5960,5960,5960,100
|
|
20240111,124600,1251172330,5950,5950,5950,5950,341
|
|
20240111,124500,1249143380,5950,5950,5950,5950,0
|
|
20240111,124400,1249143380,5950,5950,5950,5950,1
|
|
20240111,124300,1249137430,5940,5940,5940,5940,104
|
|
20240111,124200,1248519670,5940,5940,5940,5940,0
|
|
20240111,124100,1248519670,5940,5940,5940,5940,0
|
|
20240111,124000,1248519670,5940,5940,5940,5940,112
|
|
20240111,123900,1247854390,5940,5940,5940,5940,328
|
|
20240111,123800,1245906070,5940,5940,5940,5940,1000
|
|
20240111,123700,1239966070,5940,5930,5940,5930,310
|
|
20240111,123600,1238125770,5930,5930,5930,5930,2000
|
|
20240111,123500,1226265770,5940,5940,5940,5940,50
|
|
20240111,123400,1225968770,5930,5930,5930,5930,131
|
|
20240111,123300,1225191940,5930,5930,5930,5930,5
|
|
20240111,123200,1225162290,5930,5930,5930,5930,0
|
|
20240111,123100,1225162290,5930,5930,5930,5930,101
|
|
20240111,123000,1224563360,5940,5940,5940,5940,0
|
|
20240111,122900,1224563360,5940,5940,5940,5940,0
|
|
20240111,122800,1224563360,5940,5930,5940,5930,470
|
|
20240111,122700,1221772670,5940,5940,5940,5940,0
|
|
20240111,122600,1221772670,5940,5950,5950,5940,2059
|
|
20240111,122500,1209541210,5940,5940,5940,5940,202
|
|
20240111,122400,1208341330,5940,5940,5940,5940,57
|
|
20240111,122300,1208002750,5940,5940,5940,5940,836
|
|
20240111,122200,1203036910,5940,5950,5950,5940,2528
|
|
20240111,122100,1188018040,5950,5960,5960,5950,8624
|
|
20240111,122000,1136673600,5970,5970,5970,5970,10
|
|
20240111,121900,1136613900,5960,5970,5970,5960,227
|
|
20240111,121800,1135260970,5960,5960,5960,5960,0
|
|
20240111,121700,1135260970,5960,5960,5960,5960,0
|
|
20240111,121600,1135260970,5960,5970,5970,5960,100
|
|
20240111,121500,1134664860,5970,5970,5970,5970,0
|
|
20240111,121400,1134664860,5970,5970,5980,5970,163
|
|
20240111,121300,1133691670,5970,5970,5970,5970,401
|
|
20240111,121200,1131297700,5980,5980,5980,5980,30
|
|
20240111,121100,1131118300,5980,5980,5980,5980,0
|
|
20240111,121000,1131118300,5980,5970,5980,5970,103
|
|
20240111,120900,1130503360,5970,5970,5970,5970,0
|
|
20240111,120800,1130503360,5970,5990,5990,5970,688
|
|
20240111,120700,1126395960,5980,6000,6000,5980,3402
|
|
20240111,120600,1106040300,5990,5990,5990,5990,0
|
|
20240111,120500,1106040300,5990,5990,5990,5990,110
|
|
20240111,120400,1105381400,6000,6000,6000,6000,0
|
|
20240111,120300,1105381400,6000,6000,6000,6000,3
|
|
20240111,120200,1105363400,6000,5990,6000,5990,921
|
|
20240111,120100,1099846200,5990,5990,5990,5990,10
|
|
20240111,120000,1099786300,5990,5990,5990,5990,20
|
|
20240111,115900,1099666500,5990,5990,5990,5990,126
|
|
20240111,115800,1098911760,5990,5990,5990,5990,10
|
|
20240111,115700,1098851860,6000,6000,6000,6000,2
|
|
20240111,115600,1098839860,6000,5990,6000,5990,118
|
|
20240111,115500,1098133020,5990,5990,5990,5990,10
|
|
20240111,115400,1098073120,5990,5990,5990,5990,0
|
|
20240111,115300,1098073120,5990,5990,5990,5990,124
|
|
20240111,115200,1097330360,6000,6000,6000,6000,7
|
|
20240111,115100,1097288360,5990,5990,5990,5990,0
|
|
20240111,115000,1097288360,5990,5990,5990,5990,118
|
|
20240111,114900,1096581540,5990,5990,5990,5990,596
|
|
20240111,114800,1093011500,5990,5990,5990,5990,0
|
|
20240111,114700,1093011500,5990,5990,5990,5990,100
|
|
20240111,114600,1092412500,5990,5990,5990,5990,84
|
|
20240111,114500,1091909340,5990,5990,5990,5990,66
|
|
20240111,114400,1091514000,5990,5990,5990,5990,54
|
|
20240111,114300,1091190540,5990,5990,5990,5990,701
|
|
20240111,114200,1086991550,5990,6000,6000,5990,205
|
|
20240111,114100,1085763550,5990,5990,5990,5990,109
|
|
20240111,114000,1085110640,6000,6000,6000,6000,3
|
|
20240111,113900,1085092640,5990,5990,5990,5990,138
|
|
20240111,113800,1084266020,5980,5990,5990,5980,121
|
|
20240111,113700,1083542410,5980,5980,5980,5980,551
|
|
20240111,113600,1080247430,5980,5980,5980,5980,0
|
|
20240111,113500,1080247430,5980,5980,5980,5980,129
|
|
20240111,113400,1079476010,5980,5980,5980,5980,2
|
|
20240111,113300,1079464050,5980,6000,6000,5980,6344
|
|
20240111,113200,1041479930,6000,6000,6000,6000,314
|
|
20240111,113100,1039595930,6000,6000,6000,6000,64
|
|
20240111,113000,1039211930,6010,6010,6010,6010,1
|
|
20240111,112900,1039205920,6030,6030,6030,6030,0
|
|
20240111,112800,1039205920,6030,6030,6030,6030,0
|
|
20240111,112700,1039205920,6030,6030,6030,6030,0
|
|
20240111,112600,1039205920,6030,6030,6030,6030,1
|
|
20240111,112500,1039199890,6000,6010,6020,6000,1825
|
|
20240111,112400,1028243900,6010,6010,6010,6010,551
|
|
20240111,112300,1024932390,6010,6010,6010,6010,0
|
|
20240111,112200,1024932390,6010,6020,6020,6010,916
|
|
20240111,112100,1019427100,6010,6010,6010,6010,114
|
|
20240111,112000,1018741960,6010,6020,6020,6010,1431
|
|
20240111,111900,1010131200,6030,6030,6030,6030,1470
|
|
20240111,111800,1001267100,6040,6030,6040,6030,118
|
|
20240111,111700,1000555550,6040,6040,6040,6040,1
|
|
20240111,111600,1000549510,6030,6040,6040,6030,883
|
|
20240111,111500,995216790,6040,6040,6040,6040,112
|
|
20240111,111400,994540310,6050,6050,6050,6050,6
|
|
20240111,111300,994504010,6050,6050,6050,6050,0
|
|
20240111,111200,994504010,6050,6050,6050,6040,136
|
|
20240111,111100,993682260,6060,6060,6060,6060,0
|
|
20240111,111000,993682260,6060,6060,6060,6060,0
|
|
20240111,110900,993682260,6060,6070,6070,6060,9
|
|
20240111,110800,993627640,6060,6060,6060,6060,20
|
|
20240111,110700,993506440,6060,6060,6060,6060,80
|
|
20240111,110600,993021640,6060,6070,6080,6060,1119
|
|
20240111,110500,986226510,6070,6050,6070,6050,239
|
|
20240111,110400,984780520,6070,6060,6070,6060,289
|
|
20240111,110300,983029130,6070,6060,6070,6060,125
|
|
20240111,110200,982271620,6060,6060,6060,6060,0
|
|
20240111,110100,982271620,6060,6060,6060,6060,2
|
|
20240111,110000,982259500,6060,6040,6060,6040,481
|
|
20240111,105900,979349760,6040,6050,6050,6040,37
|
|
20240111,105800,979126260,6050,6050,6050,6050,48
|
|
20240111,105700,978835860,6040,6040,6040,6030,182
|
|
20240111,105600,977737860,6040,6040,6040,6040,0
|
|
20240111,105500,977737860,6040,6040,6040,6040,0
|
|
20240111,105400,977737860,6040,6030,6040,6030,121
|
|
20240111,105300,977008150,6040,6040,6050,6040,519
|
|
20240111,105200,973868390,6040,6030,6040,6030,1042
|
|
20240111,105100,967580210,6020,6020,6020,6020,735
|
|
20240111,105000,963155510,6020,6020,6020,6020,73
|
|
20240111,104900,962716050,6010,6010,6010,6010,691
|
|
20240111,104800,958563140,6020,6020,6020,6020,2
|
|
20240111,104700,958551100,6010,6010,6010,6010,6
|
|
20240111,104600,958515040,6010,6010,6010,6010,55
|
|
20240111,104500,958184490,6010,6000,6010,6000,156
|
|
20240111,104400,957247180,6020,6020,6020,6020,15
|
|
20240111,104300,957156880,5990,5990,5990,5990,0
|
|
20240111,104200,957156880,5990,6040,6040,5990,13
|
|
20240111,104100,957078950,6010,6000,6010,5980,1421
|
|
20240111,104000,948562890,6000,6020,6020,6000,6168
|
|
20240111,103900,911509100,6030,6030,6030,6030,2219
|
|
20240111,103800,898128530,6050,6050,6050,6050,1
|
|
20240111,103700,898122480,6050,6040,6050,6040,418
|
|
20240111,103600,895595760,6050,6050,6050,6050,208
|
|
20240111,103500,894337360,6030,6040,6040,6030,51
|
|
20240111,103400,894029340,6040,6040,6040,6040,111
|
|
20240111,103300,893358900,6050,6040,6050,6040,324
|
|
20240111,103200,891399400,6040,6040,6040,6040,309
|
|
20240111,103100,889533040,6040,6030,6040,6030,1546
|
|
20240111,103000,880203660,6040,6040,6040,6040,431
|
|
20240111,102900,877600420,6040,6040,6040,6040,1205
|
|
20240111,102800,870322220,6040,6040,6040,6040,1071
|
|
20240111,102700,863853380,6040,6060,6060,6040,2582
|
|
20240111,102600,848220930,6070,6060,6070,6060,444
|
|
20240111,102500,845530280,6060,6070,6070,6060,627
|
|
20240111,102400,841725650,6070,6110,6110,6070,809
|
|
20240111,102300,836814980,6090,6070,6090,6070,1539
|
|
20240111,102200,827472720,6070,6110,6110,6070,1903
|
|
20240111,102100,815873330,6120,6100,6150,6100,10724
|
|
20240111,102000,750178520,6100,6050,6100,6050,7854
|
|
20240111,101900,702378340,6060,6050,6080,6040,232
|
|
20240111,101800,700973270,6050,6060,6070,6050,266
|
|
20240111,101700,699360910,6070,6030,6090,6030,9674
|
|
20240111,101600,640669710,6030,6030,6030,6030,131
|
|
20240111,101500,639879780,6030,6030,6030,6030,222
|
|
20240111,101400,638541120,6030,6030,6030,6030,5
|
|
20240111,101300,638510970,6030,6030,6030,6030,2
|
|
20240111,101200,638498910,6030,6030,6030,6030,30
|
|
20240111,101100,638318010,6030,6030,6030,6030,0
|
|
20240111,101000,638318010,6030,6030,6030,6030,419
|
|
20240111,100900,635791440,6020,6020,6020,6020,0
|
|
20240111,100800,635791440,6020,6020,6030,6020,226
|
|
20240111,100700,634429810,6020,6020,6020,6020,924
|
|
20240111,100600,628867330,6020,6020,6060,6020,8097
|
|
20240111,100500,579824700,6020,6050,6050,6010,2519
|
|
20240111,100400,564673700,6020,6010,6020,6010,40
|
|
20240111,100300,564433100,6030,6010,6050,5980,10778
|
|
20240111,100200,499615870,6000,6000,6000,6000,0
|
|
20240111,100100,499615870,6000,6000,6000,6000,0
|
|
20240111,100000,499615870,6000,6000,6000,6000,0
|
|
20240111,095900,499615870,6000,6000,6000,6000,1
|
|
20240111,095800,499609870,6010,6010,6010,6010,350
|
|
20240111,095700,497506370,6010,6010,6010,6010,271
|
|
20240111,095600,495877660,6010,6020,6020,6010,937
|
|
20240111,095500,490242920,6020,6020,6020,6010,1770
|
|
20240111,095400,479593510,6020,6030,6030,6020,61
|
|
20240111,095300,479226280,6020,6020,6030,6020,371
|
|
20240111,095200,476992760,6020,6020,6020,6020,20
|
|
20240111,095100,476872360,6040,6050,6050,6020,1528
|
|
20240111,095000,467637600,6050,6040,6050,6040,275
|
|
20240111,094900,465976520,6040,6040,6040,6040,5
|
|
20240111,094800,465946320,6030,6030,6040,6030,3249
|
|
20240111,094700,446334240,6030,6010,6030,6000,1140
|
|
20240111,094600,439479540,6020,6020,6020,6020,501
|
|
20240111,094500,436463520,6010,6010,6010,6010,111
|
|
20240111,094400,435796410,6010,6010,6010,6010,22
|
|
20240111,094300,435664190,6010,6010,6010,6010,54
|
|
20240111,094200,435339650,6020,6020,6020,6020,40
|
|
20240111,094100,435098850,6020,6020,6020,6020,307
|
|
20240111,094000,433250710,6020,6020,6020,6020,100
|
|
20240111,093900,432648710,6020,6000,6020,6000,337
|
|
20240111,093800,430620210,6000,5970,6000,5970,65
|
|
20240111,093700,430232010,5970,5980,6000,5970,1264
|
|
20240111,093600,422679640,5980,5990,5990,5980,1045
|
|
20240111,093500,416420340,5980,5980,5980,5980,2447
|
|
20240111,093400,401787280,5980,5980,5980,5980,3
|
|
20240111,093300,401769340,5980,6020,6020,5980,354
|
|
20240111,093200,399648720,6020,6020,6020,6000,1565
|
|
20240111,093100,390233110,6030,6040,6040,6020,1393
|
|
20240111,093000,381847110,6040,6050,6060,6040,1985
|
|
20240111,092900,369821940,6030,6020,6070,6020,8999
|
|
20240111,092800,315445230,6020,6000,6020,6000,12895
|
|
20240111,092700,238058750,6000,5950,6000,5950,2622
|
|
20240111,092600,222386310,5950,5970,5970,5950,1500
|
|
20240111,092500,213451310,5970,5960,5970,5940,401
|
|
20240111,092400,211064460,5960,5970,5970,5960,1051
|
|
20240111,092300,204790090,5980,5980,5980,5970,2469
|
|
20240111,092200,190025480,5970,5940,5970,5940,1031
|
|
20240111,092100,183871420,5940,5920,5950,5920,886
|
|
20240111,092000,178608980,5920,5920,5920,5920,5
|
|
20240111,091900,178579380,5920,5920,5920,5920,0
|
|
20240111,091800,178579380,5920,5900,5920,5900,227
|
|
20240111,091700,177236910,5900,5900,5900,5900,500
|
|
20240111,091600,174286910,5920,5920,5920,5920,155
|
|
20240111,091500,173369310,5900,5910,5910,5900,368
|
|
20240111,091400,171197950,5900,5920,5920,5900,2964
|
|
20240111,091300,153691820,5920,5920,5920,5920,67
|
|
20240111,091200,153295180,5920,5920,5920,5920,500
|
|
20240111,091100,150335180,5920,5920,5920,5920,16
|
|
20240111,091000,150240460,5920,5930,5930,5920,642
|
|
20240111,090900,146434000,5970,5930,5970,5900,3454
|
|
20240111,090800,125971170,5930,5930,5930,5920,1158
|
|
20240111,090700,119114570,5930,5930,5930,5930,345
|
|
20240111,090600,117068720,5930,5940,5940,5930,2171
|
|
20240111,090500,104186730,5940,5930,5940,5930,1050
|
|
20240111,090400,97950230,5940,5970,5970,5940,2127
|
|
20240111,090300,85290140,5980,5980,5980,5980,10
|
|
20240111,090200,85230340,5980,6000,6000,5970,831
|
|
20240111,090100,80262410,6000,6000,6000,5980,2301
|
|
20240111,090000,66480560,6000,6050,6050,5990,11012
|