626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192300,686751150,5790,5790,5790,5790,3811
|
|
20240109,192200,686751150,5790,5790,5790,5790,0
|
|
20240109,192100,686751150,5790,5790,5790,5790,0
|
|
20240109,192000,686751150,5790,5790,5790,5790,0
|
|
20240109,191900,686751150,5790,5790,5790,5790,0
|
|
20240109,191800,686751150,5790,5790,5790,5790,0
|
|
20240109,191700,686751150,5790,5790,5790,5790,0
|
|
20240109,191600,686751150,5790,5790,5790,5790,0
|
|
20240109,191500,686751150,5790,5790,5790,5790,0
|
|
20240109,191400,686751150,5790,5790,5790,5790,0
|
|
20240109,191300,686751150,5790,5790,5790,5790,0
|
|
20240109,191200,686751150,5790,5790,5790,5790,0
|
|
20240109,191100,686751150,5790,5790,5790,5790,0
|
|
20240109,191000,686751150,5790,5790,5790,5790,0
|
|
20240109,190900,686751150,5790,5790,5790,5790,0
|
|
20240109,190800,686751150,5790,5790,5790,5790,0
|
|
20240109,190700,686751150,5790,5790,5790,5790,0
|
|
20240109,190600,686751150,5790,5790,5790,5790,0
|
|
20240109,190500,686751150,5790,5790,5790,5790,0
|
|
20240109,190400,686751150,5790,5790,5790,5790,0
|
|
20240109,190300,686751150,5790,5790,5790,5790,0
|
|
20240109,190200,686751150,5790,5790,5790,5790,0
|
|
20240109,190100,686751150,5790,5790,5790,5790,0
|
|
20240109,190000,686751150,5790,5790,5790,5790,0
|
|
20240109,185900,686751150,5790,5790,5790,5790,0
|
|
20240109,185800,686751150,5790,5790,5790,5790,0
|
|
20240109,185700,686751150,5790,5790,5790,5790,0
|
|
20240109,185600,686751150,5790,5790,5790,5790,0
|
|
20240109,185500,686751150,5790,5790,5790,5790,0
|
|
20240109,185400,686751150,5790,5790,5790,5790,0
|
|
20240109,185300,686751150,5790,5790,5790,5790,3811
|
|
20240109,185200,686751150,5790,5790,5790,5790,0
|
|
20240109,185100,686751150,5790,5790,5790,5790,0
|
|
20240109,185000,686751150,5790,5790,5790,5790,0
|
|
20240109,184900,686751150,5790,5790,5790,5790,0
|
|
20240109,184800,686751150,5790,5790,5790,5790,0
|
|
20240109,184700,686751150,5790,5790,5790,5790,0
|
|
20240109,184600,686751150,5790,5790,5790,5790,0
|
|
20240109,184500,686751150,5790,5790,5790,5790,0
|
|
20240109,184400,686751150,5790,5790,5790,5790,0
|
|
20240109,184300,686751150,5790,5790,5790,5790,0
|
|
20240109,184200,686751150,5790,5790,5790,5790,0
|
|
20240109,184100,686751150,5790,5790,5790,5790,0
|
|
20240109,184000,686751150,5790,5790,5790,5790,0
|
|
20240109,183900,686751150,5790,5790,5790,5790,0
|
|
20240109,183800,686751150,5790,5790,5790,5790,0
|
|
20240109,183700,686751150,5790,5790,5790,5790,0
|
|
20240109,183600,686751150,5790,5790,5790,5790,0
|
|
20240109,183500,686751150,5790,5790,5790,5790,0
|
|
20240109,183400,686751150,5790,5790,5790,5790,0
|
|
20240109,183300,686751150,5790,5790,5790,5790,0
|
|
20240109,183200,686751150,5790,5790,5790,5790,0
|
|
20240109,183100,686751150,5790,5790,5790,5790,0
|
|
20240109,183000,686751150,5790,5790,5790,5790,0
|
|
20240109,182900,686751150,5790,5790,5790,5790,0
|
|
20240109,182800,686751150,5790,5790,5790,5790,0
|
|
20240109,182700,686751150,5790,5790,5790,5790,0
|
|
20240109,182600,686751150,5790,5790,5790,5790,0
|
|
20240109,182500,686751150,5790,5790,5790,5790,0
|
|
20240109,182400,686751150,5790,5790,5790,5790,0
|
|
20240109,182300,686751150,5790,5790,5790,5790,3811
|
|
20240109,182200,686751150,5790,5790,5790,5790,0
|
|
20240109,182100,686751150,5790,5790,5790,5790,0
|
|
20240109,182000,686751150,5790,5790,5790,5790,0
|
|
20240109,181900,686751150,5790,5790,5790,5790,0
|
|
20240109,181800,686751150,5790,5790,5790,5790,0
|
|
20240109,181700,686751150,5790,5790,5790,5790,0
|
|
20240109,181600,686751150,5790,5790,5790,5790,0
|
|
20240109,181500,686751150,5790,5790,5790,5790,0
|
|
20240109,181400,686751150,5790,5790,5790,5790,0
|
|
20240109,181300,686751150,5790,5790,5790,5790,0
|
|
20240109,181200,686751150,5790,5790,5790,5790,0
|
|
20240109,181100,686751150,5790,5790,5790,5790,0
|
|
20240109,181000,686751150,5790,5790,5790,5790,0
|
|
20240109,180900,686751150,5790,5790,5790,5790,0
|
|
20240109,180800,686751150,5790,5790,5790,5790,0
|
|
20240109,180700,686751150,5790,5790,5790,5790,0
|
|
20240109,180600,686751150,5790,5790,5790,5790,0
|
|
20240109,180500,686751150,5790,5790,5790,5790,0
|
|
20240109,180400,686751150,5790,5790,5790,5790,0
|
|
20240109,180300,686751150,5790,5790,5790,5790,0
|
|
20240109,180200,686751150,5790,5790,5790,5790,0
|
|
20240109,180100,686751150,5790,5790,5790,5790,0
|
|
20240109,180000,686751150,5790,5790,5790,5790,0
|
|
20240109,175900,686751150,5790,5790,5790,5790,0
|
|
20240109,175800,686751150,5790,5790,5790,5790,0
|
|
20240109,175700,686751150,5790,5790,5790,5790,0
|
|
20240109,175600,686751150,5790,5790,5790,5790,0
|
|
20240109,175500,686751150,5790,5790,5790,5790,0
|
|
20240109,175400,686751150,5790,5790,5790,5790,0
|
|
20240109,175300,686751150,5790,5790,5790,5790,3811
|
|
20240109,175200,686751150,5790,5790,5790,5790,0
|
|
20240109,175100,686751150,5790,5790,5790,5790,0
|
|
20240109,175000,686751150,5790,5790,5790,5790,0
|
|
20240109,174900,686751150,5790,5790,5790,5790,0
|
|
20240109,174800,686751150,5790,5790,5790,5790,0
|
|
20240109,174700,686751150,5790,5790,5790,5790,0
|
|
20240109,174600,686751150,5790,5790,5790,5790,0
|
|
20240109,174500,686751150,5790,5790,5790,5790,0
|
|
20240109,174400,686751150,5790,5790,5790,5790,0
|
|
20240109,174300,686751150,5790,5790,5790,5790,0
|
|
20240109,174200,686751150,5790,5790,5790,5790,0
|
|
20240109,174100,686751150,5790,5790,5790,5790,0
|
|
20240109,174000,686751150,5790,5790,5790,5790,0
|
|
20240109,173900,686751150,5790,5790,5790,5790,0
|
|
20240109,173800,686751150,5790,5790,5790,5790,0
|
|
20240109,173700,686751150,5790,5790,5790,5790,0
|
|
20240109,173600,686751150,5790,5790,5790,5790,0
|
|
20240109,173500,686751150,5790,5790,5790,5790,0
|
|
20240109,173400,686751150,5790,5790,5790,5790,0
|
|
20240109,173300,686751150,5790,5790,5790,5790,0
|
|
20240109,173200,686751150,5790,5790,5790,5790,0
|
|
20240109,173100,686751150,5790,5790,5790,5790,0
|
|
20240109,173000,686751150,5790,5790,5790,5790,0
|
|
20240109,172900,686751150,5790,5790,5790,5790,0
|
|
20240109,172800,686751150,5790,5790,5790,5790,0
|
|
20240109,172700,686751150,5790,5790,5790,5790,0
|
|
20240109,172600,686751150,5790,5790,5790,5790,0
|
|
20240109,172500,686751150,5790,5790,5790,5790,0
|
|
20240109,172400,686751150,5790,5790,5790,5790,0
|
|
20240109,172300,686751150,5790,5790,5790,5790,3811
|
|
20240109,172200,686751150,5790,5790,5790,5790,0
|
|
20240109,172100,686751150,5790,5790,5790,5790,0
|
|
20240109,172000,686751150,5790,5790,5790,5790,0
|
|
20240109,171900,686751150,5790,5790,5790,5790,0
|
|
20240109,171800,686751150,5790,5790,5790,5790,0
|
|
20240109,171700,686751150,5790,5790,5790,5790,0
|
|
20240109,171600,686751150,5790,5790,5790,5790,0
|
|
20240109,171500,686751150,5790,5790,5790,5790,0
|
|
20240109,171400,686751150,5790,5790,5790,5790,0
|
|
20240109,171300,686751150,5790,5790,5790,5790,0
|
|
20240109,171200,686751150,5790,5790,5790,5790,0
|
|
20240109,171100,686751150,5790,5790,5790,5790,0
|
|
20240109,171000,686751150,5790,5790,5790,5790,0
|
|
20240109,170900,686751150,5790,5790,5790,5790,0
|
|
20240109,170800,686751150,5790,5790,5790,5790,0
|
|
20240109,170700,686751150,5790,5790,5790,5790,0
|
|
20240109,170600,686751150,5790,5790,5790,5790,0
|
|
20240109,170500,686751150,5790,5790,5790,5790,0
|
|
20240109,170400,686751150,5790,5790,5790,5790,0
|
|
20240109,170300,686751150,5790,5790,5790,5790,0
|
|
20240109,170200,686751150,5790,5790,5790,5790,0
|
|
20240109,170100,686751150,5790,5790,5790,5790,0
|
|
20240109,170000,686751150,5790,5790,5790,5790,0
|
|
20240109,165900,686751150,5790,5790,5790,5790,0
|
|
20240109,165800,686751150,5790,5790,5790,5790,0
|
|
20240109,165700,686751150,5790,5790,5790,5790,0
|
|
20240109,165600,686751150,5790,5790,5790,5790,0
|
|
20240109,165500,686751150,5790,5790,5790,5790,0
|
|
20240109,165400,686751150,5790,5790,5790,5790,0
|
|
20240109,165300,686751150,5790,5790,5790,5790,3811
|
|
20240109,165200,686751150,5790,5790,5790,5790,0
|
|
20240109,165100,686751150,5790,5790,5790,5790,0
|
|
20240109,165000,686751150,5790,5790,5790,5790,0
|
|
20240109,164900,686751150,5790,5790,5790,5790,0
|
|
20240109,164800,686751150,5790,5790,5790,5790,0
|
|
20240109,164700,686751150,5790,5790,5790,5790,0
|
|
20240109,164600,686751150,5790,5790,5790,5790,0
|
|
20240109,164500,686751150,5790,5790,5790,5790,0
|
|
20240109,164400,686751150,5790,5790,5790,5790,0
|
|
20240109,164300,686751150,5790,5790,5790,5790,0
|
|
20240109,164200,686751150,5790,5790,5790,5790,0
|
|
20240109,164100,686751150,5790,5790,5790,5790,0
|
|
20240109,164000,686751150,5790,5790,5790,5790,0
|
|
20240109,163900,686751150,5790,5790,5790,5790,0
|
|
20240109,163800,686751150,5790,5790,5790,5790,0
|
|
20240109,163700,686751150,5790,5790,5790,5790,0
|
|
20240109,163600,686751150,5790,5790,5790,5790,0
|
|
20240109,163500,686751150,5790,5790,5790,5790,0
|
|
20240109,163400,686751150,5790,5790,5790,5790,0
|
|
20240109,163300,686751150,5790,5790,5790,5790,0
|
|
20240109,163200,686751150,5790,5790,5790,5790,0
|
|
20240109,163100,686751150,5790,5790,5790,5790,0
|
|
20240109,163000,686751150,5790,5790,5790,5790,0
|
|
20240109,162900,686751150,5790,5790,5790,5790,0
|
|
20240109,162800,686751150,5790,5790,5790,5790,0
|
|
20240109,162700,686751150,5790,5790,5790,5790,0
|
|
20240109,162600,686751150,5790,5790,5790,5790,0
|
|
20240109,162500,686751150,5790,5790,5790,5790,0
|
|
20240109,162400,686751150,5790,5790,5790,5790,0
|
|
20240109,162300,686751150,5790,5790,5790,5790,3811
|
|
20240109,162200,686751150,5790,5790,5790,5790,0
|
|
20240109,162100,686751150,5790,5790,5790,5790,0
|
|
20240109,162000,686751150,5790,5790,5790,5790,0
|
|
20240109,161900,686751150,5790,5790,5790,5790,0
|
|
20240109,161800,686751150,5790,5790,5790,5790,0
|
|
20240109,161700,686751150,5790,5790,5790,5790,0
|
|
20240109,161600,686751150,5790,5790,5790,5790,0
|
|
20240109,161500,686751150,5790,5790,5790,5790,0
|
|
20240109,161400,686751150,5790,5790,5790,5790,0
|
|
20240109,161300,686751150,5790,5790,5790,5790,0
|
|
20240109,161200,686751150,5790,5790,5790,5790,0
|
|
20240109,161100,686751150,5790,5790,5790,5790,0
|
|
20240109,161000,686751150,5790,5790,5790,5790,0
|
|
20240109,160900,686751150,5790,5790,5790,5790,0
|
|
20240109,160800,686751150,5790,5790,5790,5790,0
|
|
20240109,160700,686751150,5790,5790,5790,5790,0
|
|
20240109,160600,686751150,5790,5790,5790,5790,0
|
|
20240109,160500,686751150,5790,5790,5790,5790,0
|
|
20240109,160400,686751150,5790,5790,5790,5790,0
|
|
20240109,160300,686751150,5790,5790,5790,5790,0
|
|
20240109,160200,686751150,5790,5790,5790,5790,0
|
|
20240109,160100,686751150,5790,5790,5790,5790,0
|
|
20240109,160000,686751150,5790,5790,5790,5790,0
|
|
20240109,155900,686751150,5790,5790,5790,5790,0
|
|
20240109,155800,686751150,5790,5790,5790,5790,0
|
|
20240109,155700,686751150,5790,5790,5790,5790,0
|
|
20240109,155600,686751150,5790,5790,5790,5790,0
|
|
20240109,155500,686751150,5790,5790,5790,5790,0
|
|
20240109,155400,686751150,5790,5790,5790,5790,0
|
|
20240109,155300,686751150,5790,5790,5790,5790,3811
|
|
20240109,155200,686751150,5790,5790,5790,5790,0
|
|
20240109,155100,686751150,5790,5790,5790,5790,0
|
|
20240109,155000,686751150,5790,5790,5790,5790,0
|
|
20240109,154900,686751150,5790,5790,5790,5790,0
|
|
20240109,154800,686751150,5790,5790,5790,5790,0
|
|
20240109,154700,686751150,5790,5790,5790,5790,0
|
|
20240109,154600,686751150,5790,5790,5790,5790,0
|
|
20240109,154500,686751150,5790,5790,5790,5790,0
|
|
20240109,154400,686751150,5790,5790,5790,5790,0
|
|
20240109,154300,686751150,5790,5790,5790,5790,0
|
|
20240109,154200,686751150,5790,5790,5790,5790,0
|
|
20240109,154100,686751150,5790,5790,5790,5790,0
|
|
20240109,154000,686751150,5790,5790,5790,5790,0
|
|
20240109,153900,686751150,5790,5790,5790,5790,0
|
|
20240109,153800,686751150,5790,5790,5790,5790,0
|
|
20240109,153700,686751150,5790,5790,5790,5790,0
|
|
20240109,153600,686751150,5790,5790,5790,5790,0
|
|
20240109,153500,686751150,5790,5790,5790,5790,0
|
|
20240109,153400,686751150,5790,5790,5790,5790,0
|
|
20240109,153300,686751150,5790,5790,5790,5790,0
|
|
20240109,153200,686751150,5790,5790,5790,5790,0
|
|
20240109,153100,686751150,5790,5790,5790,5790,0
|
|
20240109,153000,686751150,5790,5790,5790,5790,3811
|
|
20240109,152900,664685460,5790,5790,5790,5790,0
|
|
20240109,152800,664685460,5790,5790,5790,5790,0
|
|
20240109,152700,664685460,5790,5790,5790,5790,0
|
|
20240109,152600,664685460,5790,5790,5790,5790,0
|
|
20240109,152500,664685460,5790,5790,5790,5790,0
|
|
20240109,152400,664685460,5790,5790,5790,5790,0
|
|
20240109,152300,664685460,5790,5790,5790,5790,0
|
|
20240109,152200,664685460,5790,5790,5790,5790,0
|
|
20240109,152100,664685460,5790,5790,5790,5790,0
|
|
20240109,152000,664685460,5790,5790,5790,5790,0
|
|
20240109,151900,664685460,5790,5770,5790,5760,161
|
|
20240109,151800,663758040,5780,5780,5780,5760,270
|
|
20240109,151700,662198690,5770,5770,5770,5770,500
|
|
20240109,151600,659313690,5780,5770,5780,5770,400
|
|
20240109,151500,657005670,5780,5780,5780,5780,1
|
|
20240109,151400,656999890,5760,5770,5770,5760,202
|
|
20240109,151300,655836270,5760,5780,5780,5760,402
|
|
20240109,151200,653517750,5780,5780,5780,5780,7
|
|
20240109,151100,653477290,5790,5790,5790,5790,100
|
|
20240109,151000,652898290,5790,5790,5790,5790,98
|
|
20240109,150900,652330870,5790,5790,5790,5790,38
|
|
20240109,150800,652110850,5790,5760,5790,5760,414
|
|
20240109,150700,649715830,5760,5760,5760,5760,832
|
|
20240109,150600,644923510,5760,5760,5760,5760,2000
|
|
20240109,150500,633403510,5770,5770,5770,5770,259
|
|
20240109,150400,631909080,5790,5760,5790,5760,3193
|
|
20240109,150300,613497160,5760,5770,5770,5760,86
|
|
20240109,150200,613001640,5770,5770,5770,5770,5
|
|
20240109,150100,612972790,5770,5770,5770,5770,46
|
|
20240109,150000,612707370,5770,5770,5770,5770,597
|
|
20240109,145900,609262680,5770,5770,5770,5770,2281
|
|
20240109,145800,596101310,5770,5770,5770,5770,1320
|
|
20240109,145700,588484910,5780,5780,5780,5780,3
|
|
20240109,145600,588467570,5790,5790,5790,5790,1
|
|
20240109,145500,588461780,5760,5760,5760,5760,0
|
|
20240109,145400,588461780,5760,5770,5770,5760,2301
|
|
20240109,145300,575188020,5770,5770,5770,5770,2000
|
|
20240109,145200,563648020,5770,5780,5780,5770,94
|
|
20240109,145100,563105520,5780,5780,5780,5780,0
|
|
20240109,145000,563105520,5780,5790,5790,5780,308
|
|
20240109,144900,561325200,5790,5790,5790,5790,0
|
|
20240109,144800,561325200,5790,5790,5790,5790,3
|
|
20240109,144700,561307830,5780,5780,5780,5780,1000
|
|
20240109,144600,555527830,5780,5780,5780,5780,0
|
|
20240109,144500,555527830,5780,5780,5780,5780,100
|
|
20240109,144400,554949830,5790,5790,5790,5790,15
|
|
20240109,144300,554862980,5790,5790,5790,5790,0
|
|
20240109,144200,554862980,5790,5790,5790,5790,118
|
|
20240109,144100,554179760,5790,5790,5790,5790,760
|
|
20240109,144000,549779360,5790,5790,5790,5790,0
|
|
20240109,143900,549779360,5790,5790,5790,5790,0
|
|
20240109,143800,549779360,5790,5790,5790,5790,0
|
|
20240109,143700,549779360,5790,5790,5790,5790,103
|
|
20240109,143600,549182990,5790,5800,5800,5790,179
|
|
20240109,143500,548144860,5800,5800,5800,5800,17
|
|
20240109,143400,548046260,5800,5800,5800,5800,0
|
|
20240109,143300,548046260,5800,5800,5800,5800,0
|
|
20240109,143200,548046260,5800,5800,5800,5800,10
|
|
20240109,143100,547988260,5800,5800,5800,5800,0
|
|
20240109,143000,547988260,5800,5800,5800,5800,2
|
|
20240109,142900,547976660,5800,5790,5800,5790,5
|
|
20240109,142800,547947700,5800,5790,5800,5790,10
|
|
20240109,142700,547889790,5790,5790,5790,5790,100
|
|
20240109,142600,547310790,5780,5780,5780,5780,154
|
|
20240109,142500,546420670,5780,5780,5780,5780,4
|
|
20240109,142400,546397550,5780,5780,5780,5780,114
|
|
20240109,142300,545738630,5790,5790,5790,5790,1
|
|
20240109,142200,545732840,5790,5790,5790,5790,5
|
|
20240109,142100,545703890,5790,5790,5790,5790,0
|
|
20240109,142000,545703890,5790,5780,5790,5780,225
|
|
20240109,141900,544403380,5790,5790,5790,5790,100
|
|
20240109,141800,543824380,5790,5790,5790,5790,0
|
|
20240109,141700,543824380,5790,5790,5790,5790,1
|
|
20240109,141600,543818590,5780,5780,5780,5780,1142
|
|
20240109,141500,537217830,5790,5790,5790,5790,200
|
|
20240109,141400,536059830,5790,5790,5790,5790,7
|
|
20240109,141300,536019300,5800,5800,5800,5800,0
|
|
20240109,141200,536019300,5800,5780,5800,5780,201
|
|
20240109,141100,534857500,5780,5780,5780,5780,200
|
|
20240109,141000,533701500,5780,5780,5800,5780,251
|
|
20240109,140900,532250700,5800,5800,5800,5800,2
|
|
20240109,140800,532239100,5790,5790,5790,5790,100
|
|
20240109,140700,531660100,5800,5800,5800,5800,0
|
|
20240109,140600,531660100,5800,5800,5800,5800,0
|
|
20240109,140500,531660100,5800,5780,5800,5780,562
|
|
20240109,140400,528411700,5810,5790,5810,5790,726
|
|
20240109,140300,524208120,5810,5810,5810,5810,0
|
|
20240109,140200,524208120,5810,5810,5810,5810,0
|
|
20240109,140100,524208120,5810,5810,5810,5810,0
|
|
20240109,140000,524208120,5810,5810,5810,5810,1
|
|
20240109,135900,524202310,5790,5790,5790,5790,8
|
|
20240109,135800,524155990,5790,5790,5790,5790,0
|
|
20240109,135700,524155990,5790,5790,5790,5790,270
|
|
20240109,135600,522592690,5810,5810,5810,5790,258
|
|
20240109,135500,521097370,5810,5810,5810,5810,0
|
|
20240109,135400,521097370,5810,5810,5810,5810,2
|
|
20240109,135300,521085750,5810,5810,5810,5810,1
|
|
20240109,135200,521079940,5820,5820,5820,5820,0
|
|
20240109,135100,521079940,5820,5820,5820,5820,0
|
|
20240109,135000,521079940,5820,5820,5820,5820,2
|
|
20240109,134900,521068300,5810,5810,5810,5810,0
|
|
20240109,134800,521068300,5810,5810,5810,5810,33
|
|
20240109,134700,520876570,5820,5820,5820,5820,0
|
|
20240109,134600,520876570,5820,5810,5820,5810,125
|
|
20240109,134500,520150010,5810,5810,5810,5810,5
|
|
20240109,134400,520120960,5790,5810,5810,5790,701
|
|
20240109,134300,516048170,5810,5810,5810,5810,0
|
|
20240109,134200,516048170,5810,5810,5810,5810,0
|
|
20240109,134100,516048170,5810,5810,5810,5810,0
|
|
20240109,134000,516048170,5810,5810,5810,5810,1
|
|
20240109,133900,516042360,5790,5800,5800,5790,700
|
|
20240109,133800,511988300,5820,5820,5820,5820,0
|
|
20240109,133700,511988300,5820,5820,5820,5820,0
|
|
20240109,133600,511988300,5820,5820,5820,5820,0
|
|
20240109,133500,511988300,5820,5820,5820,5820,0
|
|
20240109,133400,511988300,5820,5820,5820,5820,0
|
|
20240109,133300,511988300,5820,5820,5820,5820,0
|
|
20240109,133200,511988300,5820,5820,5820,5820,3
|
|
20240109,133100,511970840,5820,5790,5820,5790,1487
|
|
20240109,133000,503361080,5790,5790,5790,5790,16
|
|
20240109,132900,503268440,5790,5820,5820,5790,674
|
|
20240109,132800,499347890,5820,5820,5820,5820,1045
|
|
20240109,132700,493265990,5820,5820,5820,5820,0
|
|
20240109,132600,493265990,5820,5820,5820,5820,0
|
|
20240109,132500,493265990,5820,5790,5820,5790,71
|
|
20240109,132400,492854870,5790,5790,5790,5790,1000
|
|
20240109,132300,487064870,5790,5810,5810,5790,1914
|
|
20240109,132200,475966950,5820,5820,5820,5820,509
|
|
20240109,132100,473004570,5820,5820,5820,5820,1
|
|
20240109,132000,472998750,5830,5830,5830,5830,0
|
|
20240109,131900,472998750,5830,5830,5830,5830,0
|
|
20240109,131800,472998750,5830,5830,5830,5830,50
|
|
20240109,131700,472707250,5820,5820,5820,5820,1105
|
|
20240109,131600,466276150,5830,5830,5830,5830,1234
|
|
20240109,131500,459081930,5850,5840,5850,5830,108
|
|
20240109,131400,458451210,5860,5860,5860,5860,0
|
|
20240109,131300,458451210,5860,5850,5860,5850,71
|
|
20240109,131200,458035390,5860,5860,5860,5860,0
|
|
20240109,131100,458035390,5860,5860,5860,5860,0
|
|
20240109,131000,458035390,5860,5860,5860,5860,0
|
|
20240109,130900,458035390,5860,5860,5860,5860,0
|
|
20240109,130800,458035390,5860,5840,5860,5830,812
|
|
20240109,130700,453297920,5830,5850,5850,5830,1005
|
|
20240109,130600,447429760,5850,5850,5850,5850,0
|
|
20240109,130500,447429760,5850,5850,5850,5850,181
|
|
20240109,130400,446370910,5850,5850,5850,5850,0
|
|
20240109,130300,446370910,5850,5850,5850,5850,319
|
|
20240109,130200,444504760,5860,5860,5860,5860,86
|
|
20240109,130100,444000800,5860,5850,5860,5850,1303
|
|
20240109,130000,436367230,5850,5860,5860,5850,42
|
|
20240109,125900,436121120,5860,5860,5860,5860,325
|
|
20240109,125800,434216620,5860,5860,5870,5860,1141
|
|
20240109,125700,427530260,5860,5860,5860,5860,61
|
|
20240109,125600,427172800,5870,5860,5870,5850,623
|
|
20240109,125500,423526920,5860,5860,5860,5850,674
|
|
20240109,125400,419577630,5850,5860,5860,5850,1210
|
|
20240109,125300,412489030,5860,5860,5860,5860,25
|
|
20240109,125200,412342530,5860,5860,5860,5860,0
|
|
20240109,125100,412342530,5860,5860,5860,5860,300
|
|
20240109,125000,410584530,5860,5860,5860,5860,0
|
|
20240109,124900,410584530,5860,5860,5860,5860,178
|
|
20240109,124800,409541450,5860,5860,5860,5860,925
|
|
20240109,124700,404120950,5850,5850,5850,5850,60
|
|
20240109,124600,403769950,5850,5850,5850,5850,44
|
|
20240109,124500,403512550,5860,5860,5860,5860,1
|
|
20240109,124400,403506690,5860,5860,5860,5860,170
|
|
20240109,124300,402510490,5850,5850,5850,5850,13
|
|
20240109,124200,402434440,5860,5860,5860,5860,11
|
|
20240109,124100,402369980,5850,5850,5850,5850,3
|
|
20240109,124000,402352430,5850,5860,5860,5850,644
|
|
20240109,123900,398578610,5860,5830,5860,5830,9950
|
|
20240109,123800,340385980,5820,5820,5820,5820,444
|
|
20240109,123700,337801900,5820,5820,5820,5820,29
|
|
20240109,123600,337633120,5820,5820,5820,5810,901
|
|
20240109,123500,332389310,5820,5820,5820,5820,100
|
|
20240109,123400,331807310,5820,5820,5820,5820,240
|
|
20240109,123300,330410510,5830,5830,5830,5830,0
|
|
20240109,123200,330410510,5830,5830,5830,5830,0
|
|
20240109,123100,330410510,5830,5830,5830,5830,3
|
|
20240109,123000,330393020,5830,5830,5830,5830,0
|
|
20240109,122900,330393020,5830,5830,5830,5830,0
|
|
20240109,122800,330393020,5830,5830,5830,5830,0
|
|
20240109,122700,330393020,5830,5830,5830,5830,0
|
|
20240109,122600,330393020,5830,5830,5830,5830,1
|
|
20240109,122500,330387190,5820,5820,5820,5820,38
|
|
20240109,122400,330166030,5830,5830,5830,5830,43
|
|
20240109,122300,329915340,5830,5830,5830,5830,48
|
|
20240109,122200,329635500,5830,5830,5830,5830,0
|
|
20240109,122100,329635500,5830,5830,5830,5830,0
|
|
20240109,122000,329635500,5830,5830,5830,5830,298
|
|
20240109,121900,327898160,5830,5830,5830,5830,40
|
|
20240109,121800,327664960,5830,5830,5830,5830,0
|
|
20240109,121700,327664960,5830,5830,5830,5830,75
|
|
20240109,121600,327227710,5830,5830,5830,5830,0
|
|
20240109,121500,327227710,5830,5830,5830,5830,50
|
|
20240109,121400,326936210,5830,5830,5830,5830,43
|
|
20240109,121300,326685520,5840,5840,5840,5840,0
|
|
20240109,121200,326685520,5840,5840,5840,5840,1
|
|
20240109,121100,326679680,5840,5840,5840,5840,38
|
|
20240109,121000,326457760,5830,5820,5830,5820,5
|
|
20240109,120900,326428630,5820,5820,5820,5820,0
|
|
20240109,120800,326428630,5820,5820,5820,5820,23
|
|
20240109,120700,326294770,5820,5820,5820,5820,30
|
|
20240109,120600,326120170,5830,5830,5830,5830,10
|
|
20240109,120500,326061870,5830,5830,5830,5830,1
|
|
20240109,120400,326056040,5840,5840,5840,5840,166
|
|
20240109,120300,325086600,5850,5850,5850,5850,100
|
|
20240109,120200,324501600,5850,5820,5850,5820,2054
|
|
20240109,120100,312547290,5820,5820,5820,5820,173
|
|
20240109,120000,311540430,5850,5830,5850,5830,2465
|
|
20240109,115900,297142300,5830,5830,5830,5830,0
|
|
20240109,115800,297142300,5830,5820,5830,5820,160
|
|
20240109,115700,296210500,5790,5800,5800,5790,702
|
|
20240109,115600,292138920,5800,5800,5800,5800,0
|
|
20240109,115500,292138920,5800,5810,5810,5800,366
|
|
20240109,115400,290012470,5810,5810,5810,5810,0
|
|
20240109,115300,290012470,5810,5820,5820,5810,41
|
|
20240109,115200,289773930,5810,5810,5810,5810,4
|
|
20240109,115100,289750690,5820,5820,5820,5820,94
|
|
20240109,115000,289203610,5820,5820,5820,5820,0
|
|
20240109,114900,289203610,5820,5820,5820,5820,0
|
|
20240109,114800,289203610,5820,5820,5820,5820,5
|
|
20240109,114700,289174510,5810,5810,5810,5810,0
|
|
20240109,114600,289174510,5810,5810,5810,5810,0
|
|
20240109,114500,289174510,5810,5820,5820,5810,44
|
|
20240109,114400,288918770,5810,5820,5820,5810,2206
|
|
20240109,114300,276085440,5830,5830,5830,5830,0
|
|
20240109,114200,276085440,5830,5830,5830,5830,8
|
|
20240109,114100,276038800,5830,5830,5830,5830,5
|
|
20240109,114000,276009650,5820,5820,5820,5820,1
|
|
20240109,113900,276003830,5820,5820,5820,5820,100
|
|
20240109,113800,275421830,5830,5830,5830,5830,0
|
|
20240109,113700,275421830,5830,5830,5830,5830,10
|
|
20240109,113600,275363530,5830,5830,5830,5830,1
|
|
20240109,113500,275357700,5830,5830,5830,5830,184
|
|
20240109,113400,274284980,5830,5830,5830,5830,59
|
|
20240109,113300,273941010,5830,5830,5830,5830,103
|
|
20240109,113200,273340520,5830,5830,5830,5830,110
|
|
20240109,113100,272699220,5830,5830,5830,5830,788
|
|
20240109,113000,268105180,5820,5820,5820,5820,0
|
|
20240109,112900,268105180,5820,5820,5820,5820,0
|
|
20240109,112800,268105180,5820,5820,5820,5820,0
|
|
20240109,112700,268105180,5820,5820,5820,5820,9
|
|
20240109,112600,268052800,5830,5820,5830,5820,297
|
|
20240109,112500,266321340,5840,5840,5840,5840,3
|
|
20240109,112400,266303820,5830,5830,5830,5830,0
|
|
20240109,112300,266303820,5830,5830,5830,5830,172
|
|
20240109,112200,265301060,5830,5820,5840,5820,186
|
|
20240109,112100,264215840,5830,5830,5830,5820,434
|
|
20240109,112000,261688280,5840,5840,5840,5840,104
|
|
20240109,111900,261080920,5820,5820,5820,5820,1358
|
|
20240109,111800,253177360,5810,5810,5810,5810,0
|
|
20240109,111700,253177360,5810,5810,5810,5810,0
|
|
20240109,111600,253177360,5810,5810,5810,5810,0
|
|
20240109,111500,253177360,5810,5810,5810,5810,0
|
|
20240109,111400,253177360,5810,5810,5810,5810,0
|
|
20240109,111300,253177360,5810,5810,5810,5810,0
|
|
20240109,111200,253177360,5810,5810,5810,5810,0
|
|
20240109,111100,253177360,5810,5820,5840,5810,6074
|
|
20240109,111000,217822000,5810,5810,5810,5810,377
|
|
20240109,110900,215631630,5820,5820,5820,5820,0
|
|
20240109,110800,215631630,5820,5810,5820,5810,2573
|
|
20240109,110700,200682490,5810,5810,5810,5810,100
|
|
20240109,110600,200101490,5810,5810,5810,5810,0
|
|
20240109,110500,200101490,5810,5810,5810,5810,10
|
|
20240109,110400,200043390,5820,5820,5820,5820,0
|
|
20240109,110300,200043390,5820,5820,5820,5820,0
|
|
20240109,110200,200043390,5820,5820,5820,5820,5
|
|
20240109,110100,200014290,5800,5790,5800,5790,2399
|
|
20240109,110000,186101860,5790,5810,5810,5790,186
|
|
20240109,105900,185024780,5810,5810,5810,5810,940
|
|
20240109,105800,179563380,5810,5810,5810,5810,65
|
|
20240109,105700,179185730,5810,5790,5810,5790,251
|
|
20240109,105600,177731380,5790,5790,5790,5790,0
|
|
20240109,105500,177731380,5790,5770,5790,5770,2
|
|
20240109,105400,177719820,5800,5800,5800,5800,0
|
|
20240109,105300,177719820,5800,5800,5800,5800,1
|
|
20240109,105200,177714020,5780,5780,5780,5780,1281
|
|
20240109,105100,170309840,5780,5780,5780,5780,0
|
|
20240109,105000,170309840,5780,5780,5780,5780,0
|
|
20240109,104900,170309840,5780,5780,5780,5780,80
|
|
20240109,104800,169847440,5780,5790,5790,5780,120
|
|
20240109,104700,169153730,5810,5810,5810,5810,32
|
|
20240109,104600,168967810,5810,5810,5810,5810,0
|
|
20240109,104500,168967810,5810,5810,5810,5810,40
|
|
20240109,104400,168735410,5810,5810,5810,5810,0
|
|
20240109,104300,168735410,5810,5810,5810,5810,0
|
|
20240109,104200,168735410,5810,5810,5810,5810,7
|
|
20240109,104100,168694740,5820,5820,5820,5820,0
|
|
20240109,104000,168694740,5820,5820,5820,5820,0
|
|
20240109,103900,168694740,5820,5820,5820,5820,0
|
|
20240109,103800,168694740,5820,5820,5820,5820,4
|
|
20240109,103700,168671460,5780,5780,5780,5780,0
|
|
20240109,103600,168671460,5780,5770,5780,5770,369
|
|
20240109,103500,166538960,5820,5820,5820,5820,0
|
|
20240109,103400,166538960,5820,5820,5820,5820,1
|
|
20240109,103300,166533140,5770,5800,5800,5770,1959
|
|
20240109,103200,155196220,5820,5820,5820,5820,6
|
|
20240109,103100,155161300,5820,5820,5820,5800,239
|
|
20240109,103000,153770500,5820,5830,5830,5820,477
|
|
20240109,102900,150993590,5840,5820,5840,5820,74
|
|
20240109,102800,150562690,5830,5830,5830,5830,694
|
|
20240109,102700,146516670,5820,5820,5830,5820,646
|
|
20240109,102600,142751230,5820,5820,5820,5820,326
|
|
20240109,102500,140853910,5820,5820,5820,5820,338
|
|
20240109,102400,138886750,5820,5800,5820,5800,293
|
|
20240109,102300,137184580,5810,5810,5810,5810,52
|
|
20240109,102200,136882460,5810,5810,5810,5810,0
|
|
20240109,102100,136882460,5810,5810,5810,5810,0
|
|
20240109,102000,136882460,5810,5810,5810,5810,15
|
|
20240109,101900,136795310,5810,5810,5810,5810,45
|
|
20240109,101800,136533860,5800,5800,5800,5800,237
|
|
20240109,101700,135159260,5810,5810,5810,5810,0
|
|
20240109,101600,135159260,5810,5810,5810,5810,15
|
|
20240109,101500,135072110,5810,5800,5810,5800,823
|
|
20240109,101400,130294480,5810,5810,5810,5810,0
|
|
20240109,101300,130294480,5810,5810,5810,5810,40
|
|
20240109,101200,130062080,5810,5810,5810,5810,320
|
|
20240109,101100,128202880,5810,5810,5810,5810,0
|
|
20240109,101000,128202880,5810,5810,5810,5800,1693
|
|
20240109,100900,118371030,5810,5810,5810,5810,13
|
|
20240109,100800,118295500,5800,5800,5800,5800,381
|
|
20240109,100700,116085700,5800,5780,5800,5780,1432
|
|
20240109,100600,107796560,5780,5800,5800,5780,1279
|
|
20240109,100500,100401840,5800,5800,5800,5800,0
|
|
20240109,100400,100401840,5800,5800,5800,5800,0
|
|
20240109,100300,100401840,5800,5800,5800,5800,85
|
|
20240109,100200,99908840,5800,5800,5810,5800,40
|
|
20240109,100100,99676780,5810,5810,5810,5810,0
|
|
20240109,100000,99676780,5810,5800,5810,5800,177
|
|
20240109,095900,98650130,5810,5810,5810,5810,75
|
|
20240109,095800,98214380,5810,5810,5810,5810,0
|
|
20240109,095700,98214380,5810,5810,5810,5810,154
|
|
20240109,095600,97319640,5810,5800,5810,5800,83
|
|
20240109,095500,96837510,5800,5800,5800,5800,1564
|
|
20240109,095400,87766310,5790,5790,5790,5790,22
|
|
20240109,095300,87638930,5790,5790,5790,5790,1
|
|
20240109,095200,87633140,5790,5790,5790,5790,50
|
|
20240109,095100,87343640,5780,5780,5780,5780,0
|
|
20240109,095000,87343640,5780,5780,5780,5780,64
|
|
20240109,094900,86973720,5770,5770,5770,5770,30
|
|
20240109,094800,86800620,5770,5790,5790,5770,283
|
|
20240109,094700,85162250,5780,5780,5780,5780,111
|
|
20240109,094600,84520670,5780,5770,5780,5770,360
|
|
20240109,094500,82441550,5770,5770,5770,5770,1
|
|
20240109,094400,82435780,5780,5780,5780,5780,170
|
|
20240109,094300,81453180,5780,5780,5780,5780,38
|
|
20240109,094200,81233540,5780,5780,5790,5780,51
|
|
20240109,094100,80938680,5780,5780,5780,5780,241
|
|
20240109,094000,79545700,5780,5780,5780,5780,259
|
|
20240109,093900,78048680,5780,5750,5780,5750,52
|
|
20240109,093800,77749620,5740,5790,5790,5740,2336
|
|
20240109,093700,64296830,5780,5790,5790,5780,56
|
|
20240109,093600,63973140,5790,5790,5790,5790,0
|
|
20240109,093500,63973140,5790,5790,5790,5790,100
|
|
20240109,093400,63394140,5790,5790,5790,5790,0
|
|
20240109,093300,63394140,5790,5790,5790,5790,25
|
|
20240109,093200,63249390,5790,5780,5790,5780,11
|
|
20240109,093100,63185710,5780,5780,5780,5780,50
|
|
20240109,093000,62896710,5780,5780,5780,5780,0
|
|
20240109,092900,62896710,5780,5790,5790,5780,166
|
|
20240109,092800,61937220,5780,5780,5780,5780,0
|
|
20240109,092700,61937220,5780,5780,5780,5780,580
|
|
20240109,092600,58584820,5780,5780,5780,5780,50
|
|
20240109,092500,58295820,5780,5780,5780,5780,7
|
|
20240109,092400,58255360,5780,5790,5800,5780,520
|
|
20240109,092300,55249480,5800,5790,5800,5790,11
|
|
20240109,092200,55185700,5790,5790,5790,5790,500
|
|
20240109,092100,52290700,5790,5790,5790,5790,176
|
|
20240109,092000,51271660,5790,5790,5790,5790,252
|
|
20240109,091900,49812580,5790,5790,5790,5790,152
|
|
20240109,091800,48932500,5780,5780,5780,5780,1
|
|
20240109,091700,48926720,5780,5780,5780,5780,10
|
|
20240109,091600,48868920,5780,5780,5780,5780,28
|
|
20240109,091500,48707080,5770,5770,5770,5770,1466
|
|
20240109,091400,40248260,5770,5770,5770,5770,305
|
|
20240109,091300,38488410,5770,5770,5770,5770,86
|
|
20240109,091200,37992190,5780,5780,5780,5760,7
|
|
20240109,091100,37951750,5780,5760,5780,5760,40
|
|
20240109,091000,37720910,5760,5760,5760,5760,88
|
|
20240109,090900,37214030,5750,5750,5760,5740,448
|
|
20240109,090800,34640350,5760,5760,5760,5760,1
|
|
20240109,090700,34634590,5750,5750,5750,5750,200
|
|
20240109,090600,33484590,5750,5780,5780,5750,730
|
|
20240109,090500,29285260,5770,5770,5770,5770,10
|
|
20240109,090400,29227560,5750,5760,5760,5750,39
|
|
20240109,090300,29003290,5760,5750,5770,5750,1131
|
|
20240109,090200,22496860,5740,5750,5750,5740,196
|
|
20240109,090100,21369960,5750,5740,5750,5720,182
|
|
20240109,090000,20324490,5720,5730,5740,5720,3550
|