648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194500,792729170,5970,5970,5970,5970,4207
|
|
20240110,194400,792729170,5970,5970,5970,5970,0
|
|
20240110,194300,792729170,5970,5970,5970,5970,0
|
|
20240110,194200,792729170,5970,5970,5970,5970,0
|
|
20240110,194100,792729170,5970,5970,5970,5970,0
|
|
20240110,194000,792729170,5970,5970,5970,5970,0
|
|
20240110,193900,792729170,5970,5970,5970,5970,0
|
|
20240110,193800,792729170,5970,5970,5970,5970,0
|
|
20240110,193700,792729170,5970,5970,5970,5970,0
|
|
20240110,193600,792729170,5970,5970,5970,5970,0
|
|
20240110,193500,792729170,5970,5970,5970,5970,0
|
|
20240110,193400,792729170,5970,5970,5970,5970,0
|
|
20240110,193300,792729170,5970,5970,5970,5970,0
|
|
20240110,193200,792729170,5970,5970,5970,5970,0
|
|
20240110,193100,792729170,5970,5970,5970,5970,0
|
|
20240110,193000,792729170,5970,5970,5970,5970,0
|
|
20240110,192900,792729170,5970,5970,5970,5970,0
|
|
20240110,192800,792729170,5970,5970,5970,5970,0
|
|
20240110,192700,792729170,5970,5970,5970,5970,0
|
|
20240110,192600,792729170,5970,5970,5970,5970,0
|
|
20240110,192500,792729170,5970,5970,5970,5970,0
|
|
20240110,192400,792729170,5970,5970,5970,5970,0
|
|
20240110,192300,792729170,5970,5970,5970,5970,0
|
|
20240110,192200,792729170,5970,5970,5970,5970,0
|
|
20240110,192100,792729170,5970,5970,5970,5970,0
|
|
20240110,192000,792729170,5970,5970,5970,5970,0
|
|
20240110,191900,792729170,5970,5970,5970,5970,0
|
|
20240110,191800,792729170,5970,5970,5970,5970,0
|
|
20240110,191700,792729170,5970,5970,5970,5970,0
|
|
20240110,191600,792729170,5970,5970,5970,5970,0
|
|
20240110,191500,792729170,5970,5970,5970,5970,4207
|
|
20240110,191400,792729170,5970,5970,5970,5970,0
|
|
20240110,191300,792729170,5970,5970,5970,5970,0
|
|
20240110,191200,792729170,5970,5970,5970,5970,0
|
|
20240110,191100,792729170,5970,5970,5970,5970,0
|
|
20240110,191000,792729170,5970,5970,5970,5970,0
|
|
20240110,190900,792729170,5970,5970,5970,5970,0
|
|
20240110,190800,792729170,5970,5970,5970,5970,0
|
|
20240110,190700,792729170,5970,5970,5970,5970,0
|
|
20240110,190600,792729170,5970,5970,5970,5970,0
|
|
20240110,190500,792729170,5970,5970,5970,5970,0
|
|
20240110,190400,792729170,5970,5970,5970,5970,0
|
|
20240110,190300,792729170,5970,5970,5970,5970,0
|
|
20240110,190200,792729170,5970,5970,5970,5970,0
|
|
20240110,190100,792729170,5970,5970,5970,5970,0
|
|
20240110,190000,792729170,5970,5970,5970,5970,0
|
|
20240110,185900,792729170,5970,5970,5970,5970,0
|
|
20240110,185800,792729170,5970,5970,5970,5970,0
|
|
20240110,185700,792729170,5970,5970,5970,5970,0
|
|
20240110,185600,792729170,5970,5970,5970,5970,0
|
|
20240110,185500,792729170,5970,5970,5970,5970,0
|
|
20240110,185400,792729170,5970,5970,5970,5970,0
|
|
20240110,185300,792729170,5970,5970,5970,5970,0
|
|
20240110,185200,792729170,5970,5970,5970,5970,0
|
|
20240110,185100,792729170,5970,5970,5970,5970,0
|
|
20240110,185000,792729170,5970,5970,5970,5970,0
|
|
20240110,184900,792729170,5970,5970,5970,5970,0
|
|
20240110,184800,792729170,5970,5970,5970,5970,0
|
|
20240110,184700,792729170,5970,5970,5970,5970,0
|
|
20240110,184600,792729170,5970,5970,5970,5970,0
|
|
20240110,184500,792729170,5970,5970,5970,5970,4207
|
|
20240110,184400,792729170,5970,5970,5970,5970,0
|
|
20240110,184300,792729170,5970,5970,5970,5970,0
|
|
20240110,184200,792729170,5970,5970,5970,5970,0
|
|
20240110,184100,792729170,5970,5970,5970,5970,0
|
|
20240110,184000,792729170,5970,5970,5970,5970,0
|
|
20240110,183900,792729170,5970,5970,5970,5970,0
|
|
20240110,183800,792729170,5970,5970,5970,5970,0
|
|
20240110,183700,792729170,5970,5970,5970,5970,0
|
|
20240110,183600,792729170,5970,5970,5970,5970,0
|
|
20240110,183500,792729170,5970,5970,5970,5970,0
|
|
20240110,183400,792729170,5970,5970,5970,5970,0
|
|
20240110,183300,792729170,5970,5970,5970,5970,0
|
|
20240110,183200,792729170,5970,5970,5970,5970,0
|
|
20240110,183100,792729170,5970,5970,5970,5970,0
|
|
20240110,183000,792729170,5970,5970,5970,5970,0
|
|
20240110,182900,792729170,5970,5970,5970,5970,0
|
|
20240110,182800,792729170,5970,5970,5970,5970,0
|
|
20240110,182700,792729170,5970,5970,5970,5970,0
|
|
20240110,182600,792729170,5970,5970,5970,5970,0
|
|
20240110,182500,792729170,5970,5970,5970,5970,0
|
|
20240110,182400,792729170,5970,5970,5970,5970,0
|
|
20240110,182300,792729170,5970,5970,5970,5970,0
|
|
20240110,182200,792729170,5970,5970,5970,5970,0
|
|
20240110,182100,792729170,5970,5970,5970,5970,0
|
|
20240110,182000,792729170,5970,5970,5970,5970,0
|
|
20240110,181900,792729170,5970,5970,5970,5970,0
|
|
20240110,181800,792729170,5970,5970,5970,5970,0
|
|
20240110,181700,792729170,5970,5970,5970,5970,0
|
|
20240110,181600,792729170,5970,5970,5970,5970,0
|
|
20240110,181500,792729170,5970,5970,5970,5970,4207
|
|
20240110,181400,792729170,5970,5970,5970,5970,0
|
|
20240110,181300,792729170,5970,5970,5970,5970,0
|
|
20240110,181200,792729170,5970,5970,5970,5970,0
|
|
20240110,181100,792729170,5970,5970,5970,5970,0
|
|
20240110,181000,792729170,5970,5970,5970,5970,0
|
|
20240110,180900,792729170,5970,5970,5970,5970,0
|
|
20240110,180800,792729170,5970,5970,5970,5970,0
|
|
20240110,180700,792729170,5970,5970,5970,5970,0
|
|
20240110,180600,792729170,5970,5970,5970,5970,0
|
|
20240110,180500,792729170,5970,5970,5970,5970,0
|
|
20240110,180400,792729170,5970,5970,5970,5970,0
|
|
20240110,180300,792729170,5970,5970,5970,5970,0
|
|
20240110,180200,792729170,5970,5970,5970,5970,0
|
|
20240110,180100,792729170,5970,5970,5970,5970,0
|
|
20240110,180000,792729170,5970,5970,5970,5970,0
|
|
20240110,175900,792729170,5970,5970,5970,5970,0
|
|
20240110,175800,792729170,5970,5970,5970,5970,0
|
|
20240110,175700,792729170,5970,5970,5970,5970,0
|
|
20240110,175600,792729170,5970,5970,5970,5970,0
|
|
20240110,175500,792729170,5970,5970,5970,5970,0
|
|
20240110,175400,792729170,5970,5970,5970,5970,0
|
|
20240110,175300,792729170,5970,5970,5970,5970,0
|
|
20240110,175200,792729170,5970,5970,5970,5970,0
|
|
20240110,175100,792729170,5970,5970,5970,5970,0
|
|
20240110,175000,792729170,5970,5970,5970,5970,0
|
|
20240110,174900,792729170,5970,5970,5970,5970,0
|
|
20240110,174800,792729170,5970,5970,5970,5970,0
|
|
20240110,174700,792729170,5970,5970,5970,5970,0
|
|
20240110,174600,792729170,5970,5970,5970,5970,0
|
|
20240110,174500,792729170,5970,5970,5970,5970,4207
|
|
20240110,174400,792729170,5970,5970,5970,5970,0
|
|
20240110,174300,792729170,5970,5970,5970,5970,0
|
|
20240110,174200,792729170,5970,5970,5970,5970,0
|
|
20240110,174100,792729170,5970,5970,5970,5970,0
|
|
20240110,174000,792729170,5970,5970,5970,5970,0
|
|
20240110,173900,792729170,5970,5970,5970,5970,0
|
|
20240110,173800,792729170,5970,5970,5970,5970,0
|
|
20240110,173700,792729170,5970,5970,5970,5970,0
|
|
20240110,173600,792729170,5970,5970,5970,5970,0
|
|
20240110,173500,792729170,5970,5970,5970,5970,0
|
|
20240110,173400,792729170,5970,5970,5970,5970,0
|
|
20240110,173300,792729170,5970,5970,5970,5970,0
|
|
20240110,173200,792729170,5970,5970,5970,5970,0
|
|
20240110,173100,792729170,5970,5970,5970,5970,0
|
|
20240110,173000,792729170,5970,5970,5970,5970,0
|
|
20240110,172900,792729170,5970,5970,5970,5970,0
|
|
20240110,172800,792729170,5970,5970,5970,5970,0
|
|
20240110,172700,792729170,5970,5970,5970,5970,0
|
|
20240110,172600,792729170,5970,5970,5970,5970,0
|
|
20240110,172500,792729170,5970,5970,5970,5970,0
|
|
20240110,172400,792729170,5970,5970,5970,5970,0
|
|
20240110,172300,792729170,5970,5970,5970,5970,0
|
|
20240110,172200,792729170,5970,5970,5970,5970,0
|
|
20240110,172100,792729170,5970,5970,5970,5970,0
|
|
20240110,172000,792729170,5970,5970,5970,5970,0
|
|
20240110,171900,792729170,5970,5970,5970,5970,0
|
|
20240110,171800,792729170,5970,5970,5970,5970,0
|
|
20240110,171700,792729170,5970,5970,5970,5970,0
|
|
20240110,171600,792729170,5970,5970,5970,5970,0
|
|
20240110,171500,792729170,5970,5970,5970,5970,4207
|
|
20240110,171400,792729170,5970,5970,5970,5970,0
|
|
20240110,171300,792729170,5970,5970,5970,5970,0
|
|
20240110,171200,792729170,5970,5970,5970,5970,0
|
|
20240110,171100,792729170,5970,5970,5970,5970,0
|
|
20240110,171000,792729170,5970,5970,5970,5970,0
|
|
20240110,170900,792729170,5970,5970,5970,5970,0
|
|
20240110,170800,792729170,5970,5970,5970,5970,0
|
|
20240110,170700,792729170,5970,5970,5970,5970,0
|
|
20240110,170600,792729170,5970,5970,5970,5970,0
|
|
20240110,170500,792729170,5970,5970,5970,5970,0
|
|
20240110,170400,792729170,5970,5970,5970,5970,0
|
|
20240110,170300,792729170,5970,5970,5970,5970,0
|
|
20240110,170200,792729170,5970,5970,5970,5970,0
|
|
20240110,170100,792729170,5970,5970,5970,5970,0
|
|
20240110,170000,792729170,5970,5970,5970,5970,0
|
|
20240110,165900,792729170,5970,5970,5970,5970,0
|
|
20240110,165800,792729170,5970,5970,5970,5970,0
|
|
20240110,165700,792729170,5970,5970,5970,5970,0
|
|
20240110,165600,792729170,5970,5970,5970,5970,0
|
|
20240110,165500,792729170,5970,5970,5970,5970,0
|
|
20240110,165400,792729170,5970,5970,5970,5970,0
|
|
20240110,165300,792729170,5970,5970,5970,5970,0
|
|
20240110,165200,792729170,5970,5970,5970,5970,0
|
|
20240110,165100,792729170,5970,5970,5970,5970,0
|
|
20240110,165000,792729170,5970,5970,5970,5970,0
|
|
20240110,164900,792729170,5970,5970,5970,5970,0
|
|
20240110,164800,792729170,5970,5970,5970,5970,0
|
|
20240110,164700,792729170,5970,5970,5970,5970,0
|
|
20240110,164600,792729170,5970,5970,5970,5970,0
|
|
20240110,164500,792729170,5970,5970,5970,5970,4207
|
|
20240110,164400,792729170,5970,5970,5970,5970,0
|
|
20240110,164300,792729170,5970,5970,5970,5970,0
|
|
20240110,164200,792729170,5970,5970,5970,5970,0
|
|
20240110,164100,792729170,5970,5970,5970,5970,0
|
|
20240110,164000,792729170,5970,5970,5970,5970,0
|
|
20240110,163900,792729170,5970,5970,5970,5970,0
|
|
20240110,163800,792729170,5970,5970,5970,5970,0
|
|
20240110,163700,792729170,5970,5970,5970,5970,0
|
|
20240110,163600,792729170,5970,5970,5970,5970,0
|
|
20240110,163500,792729170,5970,5970,5970,5970,0
|
|
20240110,163400,792729170,5970,5970,5970,5970,0
|
|
20240110,163300,792729170,5970,5970,5970,5970,0
|
|
20240110,163200,792729170,5970,5970,5970,5970,0
|
|
20240110,163100,792729170,5970,5970,5970,5970,0
|
|
20240110,163000,792729170,5970,5970,5970,5970,0
|
|
20240110,162900,792729170,5970,5970,5970,5970,0
|
|
20240110,162800,792729170,5970,5970,5970,5970,0
|
|
20240110,162700,792729170,5970,5970,5970,5970,0
|
|
20240110,162600,792729170,5970,5970,5970,5970,0
|
|
20240110,162500,792729170,5970,5970,5970,5970,0
|
|
20240110,162400,792729170,5970,5970,5970,5970,0
|
|
20240110,162300,792729170,5970,5970,5970,5970,0
|
|
20240110,162200,792729170,5970,5970,5970,5970,0
|
|
20240110,162100,792729170,5970,5970,5970,5970,0
|
|
20240110,162000,792729170,5970,5970,5970,5970,0
|
|
20240110,161900,792729170,5970,5970,5970,5970,0
|
|
20240110,161800,792729170,5970,5970,5970,5970,0
|
|
20240110,161700,792729170,5970,5970,5970,5970,0
|
|
20240110,161600,792729170,5970,5970,5970,5970,0
|
|
20240110,161500,792729170,5970,5970,5970,5970,4207
|
|
20240110,161400,792729170,5970,5970,5970,5970,0
|
|
20240110,161300,792729170,5970,5970,5970,5970,0
|
|
20240110,161200,792729170,5970,5970,5970,5970,0
|
|
20240110,161100,792729170,5970,5970,5970,5970,0
|
|
20240110,161000,792729170,5970,5970,5970,5970,0
|
|
20240110,160900,792729170,5970,5970,5970,5970,0
|
|
20240110,160800,792729170,5970,5970,5970,5970,0
|
|
20240110,160700,792729170,5970,5970,5970,5970,0
|
|
20240110,160600,792729170,5970,5970,5970,5970,0
|
|
20240110,160500,792729170,5970,5970,5970,5970,0
|
|
20240110,160400,792729170,5970,5970,5970,5970,0
|
|
20240110,160300,792729170,5970,5970,5970,5970,0
|
|
20240110,160200,792729170,5970,5970,5970,5970,0
|
|
20240110,160100,792729170,5970,5970,5970,5970,0
|
|
20240110,160000,792729170,5970,5970,5970,5970,0
|
|
20240110,155900,792729170,5970,5970,5970,5970,0
|
|
20240110,155800,792729170,5970,5970,5970,5970,0
|
|
20240110,155700,792729170,5970,5970,5970,5970,0
|
|
20240110,155600,792729170,5970,5970,5970,5970,0
|
|
20240110,155500,792729170,5970,5970,5970,5970,0
|
|
20240110,155400,792729170,5970,5970,5970,5970,0
|
|
20240110,155300,792729170,5970,5970,5970,5970,0
|
|
20240110,155200,792729170,5970,5970,5970,5970,0
|
|
20240110,155100,792729170,5970,5970,5970,5970,0
|
|
20240110,155000,792729170,5970,5970,5970,5970,0
|
|
20240110,154900,792729170,5970,5970,5970,5970,0
|
|
20240110,154800,792729170,5970,5970,5970,5970,0
|
|
20240110,154700,792729170,5970,5970,5970,5970,0
|
|
20240110,154600,792729170,5970,5970,5970,5970,0
|
|
20240110,154500,792729170,5970,5970,5970,5970,4207
|
|
20240110,154400,792729170,5970,5970,5970,5970,0
|
|
20240110,154300,792729170,5970,5970,5970,5970,0
|
|
20240110,154200,792729170,5970,5970,5970,5970,0
|
|
20240110,154100,792729170,5970,5970,5970,5970,0
|
|
20240110,154000,792729170,5970,5970,5970,5970,0
|
|
20240110,153900,792729170,5970,5970,5970,5970,0
|
|
20240110,153800,792729170,5970,5970,5970,5970,0
|
|
20240110,153700,792729170,5970,5970,5970,5970,0
|
|
20240110,153600,792729170,5970,5970,5970,5970,0
|
|
20240110,153500,792729170,5970,5970,5970,5970,0
|
|
20240110,153400,792729170,5970,5970,5970,5970,0
|
|
20240110,153300,792729170,5970,5970,5970,5970,0
|
|
20240110,153200,792729170,5970,5970,5970,5970,0
|
|
20240110,153100,792729170,5970,5970,5970,5970,0
|
|
20240110,153000,792729170,5970,5970,5970,5970,4207
|
|
20240110,152900,767613380,5940,5940,5940,5940,0
|
|
20240110,152800,767613380,5940,5940,5940,5940,0
|
|
20240110,152700,767613380,5940,5940,5940,5940,0
|
|
20240110,152600,767613380,5940,5940,5940,5940,0
|
|
20240110,152500,767613380,5940,5940,5940,5940,0
|
|
20240110,152400,767613380,5940,5940,5940,5940,0
|
|
20240110,152300,767613380,5940,5940,5940,5940,0
|
|
20240110,152200,767613380,5940,5940,5940,5940,0
|
|
20240110,152100,767613380,5940,5940,5940,5940,0
|
|
20240110,152000,767613380,5940,5940,5940,5940,0
|
|
20240110,151900,767613380,5940,5940,5940,5940,108
|
|
20240110,151800,766971860,5940,5930,5940,5930,52
|
|
20240110,151700,766663480,5940,5940,5940,5940,10
|
|
20240110,151600,766604080,5940,5940,5940,5940,0
|
|
20240110,151500,766604080,5940,5940,5940,5940,11
|
|
20240110,151400,766538740,5940,5940,5940,5940,0
|
|
20240110,151300,766538740,5940,5940,5940,5940,4
|
|
20240110,151200,766514980,5930,5940,5940,5930,1274
|
|
20240110,151100,758947490,5940,5930,5940,5930,19
|
|
20240110,151000,758834720,5930,5930,5930,5930,1300
|
|
20240110,150900,751125720,5940,5940,5940,5940,1
|
|
20240110,150800,751119780,5940,5930,5940,5930,41
|
|
20240110,150700,750876250,5940,5940,5940,5940,0
|
|
20240110,150600,750876250,5940,5940,5940,5940,397
|
|
20240110,150500,748518070,5960,5960,5960,5960,0
|
|
20240110,150400,748518070,5960,5950,5960,5950,228
|
|
20240110,150300,747161400,5950,5950,5950,5950,101
|
|
20240110,150200,746560450,5950,5930,5950,5930,407
|
|
20240110,150100,744145810,5930,5930,5930,5930,0
|
|
20240110,150000,744145810,5930,5930,5930,5930,20
|
|
20240110,145900,744027210,5940,5940,5940,5940,0
|
|
20240110,145800,744027210,5940,5920,5940,5920,1809
|
|
20240110,145700,733301320,5920,5920,5920,5920,766
|
|
20240110,145600,728766600,5920,5910,5920,5910,3689
|
|
20240110,145500,706944910,5900,5880,5900,5880,4
|
|
20240110,145400,706921330,5870,5900,5900,5870,2354
|
|
20240110,145300,693042860,5910,5910,5910,5910,353
|
|
20240110,145200,690956630,5910,5910,5910,5910,149
|
|
20240110,145100,690076040,5910,5910,5910,5910,0
|
|
20240110,145000,690076040,5910,5910,5910,5910,0
|
|
20240110,144900,690076040,5910,5910,5910,5910,3
|
|
20240110,144800,690058310,5910,5900,5910,5900,14
|
|
20240110,144700,689975580,5900,5910,5910,5900,252
|
|
20240110,144600,688488770,5910,5910,5910,5910,0
|
|
20240110,144500,688488770,5910,5910,5910,5900,595
|
|
20240110,144400,684972620,5910,5910,5910,5910,0
|
|
20240110,144300,684972620,5910,5910,5910,5910,1
|
|
20240110,144200,684966710,5900,5900,5900,5900,0
|
|
20240110,144100,684966710,5900,5910,5910,5900,76
|
|
20240110,144000,684518050,5910,5900,5910,5900,364
|
|
20240110,143900,682370410,5910,5910,5910,5910,11
|
|
20240110,143800,682305400,5900,5900,5900,5900,0
|
|
20240110,143700,682305400,5900,5900,5900,5900,526
|
|
20240110,143600,679202000,5910,5910,5910,5910,0
|
|
20240110,143500,679202000,5910,5900,5910,5900,463
|
|
20240110,143400,676466670,5890,5890,5890,5890,0
|
|
20240110,143300,676466670,5890,5910,5910,5890,51
|
|
20240110,143200,676165280,5910,5900,5910,5900,25
|
|
20240110,143100,676017770,5900,5900,5900,5900,415
|
|
20240110,143000,673569270,5900,5890,5900,5890,17
|
|
20240110,142900,673469130,5900,5900,5900,5900,1
|
|
20240110,142800,673463230,5900,5900,5900,5900,1
|
|
20240110,142700,673457330,5870,5870,5870,5870,0
|
|
20240110,142600,673457330,5870,5870,5870,5870,13
|
|
20240110,142500,673381020,5900,5900,5900,5900,0
|
|
20240110,142400,673381020,5900,5900,5900,5900,1
|
|
20240110,142300,673375120,5900,5880,5900,5880,1584
|
|
20240110,142200,664043820,5870,5870,5870,5870,0
|
|
20240110,142100,664043820,5870,5870,5870,5870,0
|
|
20240110,142000,664043820,5870,5870,5870,5870,20
|
|
20240110,141900,663926420,5860,5880,5880,5860,236
|
|
20240110,141800,662541460,5870,5870,5870,5870,30
|
|
20240110,141700,662365360,5870,5870,5870,5870,0
|
|
20240110,141600,662365360,5870,5870,5870,5870,3
|
|
20240110,141500,662347750,5870,5870,5870,5870,3
|
|
20240110,141400,662330140,5860,5860,5860,5860,0
|
|
20240110,141300,662330140,5860,5870,5870,5860,1001
|
|
20240110,141200,656460980,5880,5880,5880,5880,0
|
|
20240110,141100,656460980,5880,5860,5880,5860,301
|
|
20240110,141000,654696090,5860,5880,5880,5860,33
|
|
20240110,140900,654502330,5880,5880,5880,5880,6
|
|
20240110,140800,654467050,5880,5880,5880,5880,0
|
|
20240110,140700,654467050,5880,5880,5880,5880,122
|
|
20240110,140600,653749690,5890,5890,5890,5890,0
|
|
20240110,140500,653749690,5890,5880,5890,5880,2
|
|
20240110,140400,653737920,5890,5890,5890,5890,2
|
|
20240110,140300,653726140,5890,5890,5890,5890,0
|
|
20240110,140200,653726140,5890,5880,5890,5880,947
|
|
20240110,140100,648157650,5880,5880,5880,5880,6
|
|
20240110,140000,648122370,5880,5880,5880,5880,5
|
|
20240110,135900,648092970,5850,5850,5850,5850,708
|
|
20240110,135800,643951170,5860,5860,5860,5860,79
|
|
20240110,135700,643488230,5860,5860,5860,5860,200
|
|
20240110,135600,642316230,5870,5880,5880,5870,562
|
|
20240110,135500,639015290,5880,5880,5880,5880,0
|
|
20240110,135400,639015290,5880,5880,5880,5880,550
|
|
20240110,135300,635781290,5880,5890,5890,5880,40
|
|
20240110,135200,635545730,5890,5890,5890,5890,0
|
|
20240110,135100,635545730,5890,5890,5890,5890,1
|
|
20240110,135000,635539840,5890,5890,5890,5890,50
|
|
20240110,134900,635245340,5890,5890,5890,5890,2
|
|
20240110,134800,635233560,5890,5890,5900,5890,195
|
|
20240110,134700,634084960,5890,5890,5890,5890,84
|
|
20240110,134600,633590200,5890,5890,5890,5890,0
|
|
20240110,134500,633590200,5890,5890,5890,5890,40
|
|
20240110,134400,633354600,5890,5890,5890,5890,5
|
|
20240110,134300,633325150,5890,5890,5890,5890,5
|
|
20240110,134200,633295700,5890,5890,5890,5890,0
|
|
20240110,134100,633295700,5890,5890,5890,5890,1
|
|
20240110,134000,633289810,5890,5890,5890,5890,0
|
|
20240110,133900,633289810,5890,5890,5890,5890,0
|
|
20240110,133800,633289810,5890,5890,5890,5890,1
|
|
20240110,133700,633283920,5880,5880,5880,5880,20
|
|
20240110,133600,633166320,5880,5880,5880,5880,5
|
|
20240110,133500,633136920,5880,5860,5880,5850,2040
|
|
20240110,133400,621185680,5900,5900,5900,5900,5
|
|
20240110,133300,621156180,5870,5870,5870,5870,101
|
|
20240110,133200,620563310,5900,5900,5900,5900,1
|
|
20240110,133100,620557410,5870,5870,5870,5870,192
|
|
20240110,133000,619430370,5900,5900,5900,5900,3
|
|
20240110,132900,619412670,5870,5870,5870,5870,43
|
|
20240110,132800,619160260,5900,5900,5900,5900,1
|
|
20240110,132700,619154360,5890,5890,5890,5890,0
|
|
20240110,132600,619154360,5890,5890,5890,5890,0
|
|
20240110,132500,619154360,5890,5890,5890,5890,101
|
|
20240110,132400,618559470,5870,5870,5870,5870,0
|
|
20240110,132300,618559470,5870,5880,5880,5870,1223
|
|
20240110,132200,611378390,5890,5900,5900,5890,48
|
|
20240110,132100,611095660,5870,5890,5890,5870,36
|
|
20240110,132000,610884140,5880,5880,5880,5880,135
|
|
20240110,131900,610090340,5870,5860,5870,5860,334
|
|
20240110,131800,608132030,5860,5860,5860,5860,25
|
|
20240110,131700,607985530,5850,5850,5850,5850,1
|
|
20240110,131600,607979680,5860,5870,5870,5860,2
|
|
20240110,131500,607967950,5860,5860,5860,5860,0
|
|
20240110,131400,607967950,5860,5860,5860,5860,173
|
|
20240110,131300,606954170,5880,5880,5880,5880,0
|
|
20240110,131200,606954170,5880,5880,5880,5880,5
|
|
20240110,131100,606924770,5880,5880,5880,5880,1
|
|
20240110,131000,606918890,5880,5880,5880,5880,170
|
|
20240110,130900,605919290,5860,5860,5860,5860,100
|
|
20240110,130800,605333290,5860,5860,5860,5860,100
|
|
20240110,130700,604747290,5860,5860,5860,5860,16
|
|
20240110,130600,604653530,5860,5860,5860,5850,22
|
|
20240110,130500,604524620,5850,5850,5850,5850,0
|
|
20240110,130400,604524620,5850,5850,5850,5850,0
|
|
20240110,130300,604524620,5850,5860,5860,5850,2
|
|
20240110,130200,604512910,5860,5850,5860,5850,11
|
|
20240110,130100,604448550,5850,5850,5850,5850,0
|
|
20240110,130000,604448550,5850,5850,5850,5850,0
|
|
20240110,125900,604448550,5850,5850,5850,5850,685
|
|
20240110,125800,600441300,5850,5840,5850,5840,670
|
|
20240110,125700,596527870,5850,5850,5850,5850,0
|
|
20240110,125600,596527870,5850,5850,5850,5850,0
|
|
20240110,125500,596527870,5850,5850,5850,5850,0
|
|
20240110,125400,596527870,5850,5850,5850,5850,0
|
|
20240110,125300,596527870,5850,5850,5850,5850,1
|
|
20240110,125200,596522020,5840,5840,5840,5840,105
|
|
20240110,125100,595908820,5850,5850,5850,5850,10
|
|
20240110,125000,595850320,5850,5840,5850,5840,224
|
|
20240110,124900,594540160,5840,5840,5840,5840,0
|
|
20240110,124800,594540160,5840,5840,5840,5840,1
|
|
20240110,124700,594534320,5840,5840,5840,5840,557
|
|
20240110,124600,591281440,5840,5840,5840,5840,10
|
|
20240110,124500,591223040,5840,5850,5850,5840,477
|
|
20240110,124400,588437350,5830,5830,5830,5830,0
|
|
20240110,124300,588437350,5830,5830,5830,5830,4666
|
|
20240110,124200,561234570,5860,5840,5860,5830,1832
|
|
20240110,124100,550536260,5840,5840,5840,5840,318
|
|
20240110,124000,548679140,5840,5850,5850,5840,594
|
|
20240110,123900,545210130,5850,5850,5850,5850,1615
|
|
20240110,123800,535762380,5860,5860,5860,5860,1
|
|
20240110,123700,535756520,5850,5850,5850,5850,0
|
|
20240110,123600,535756520,5850,5850,5850,5850,786
|
|
20240110,123500,531158420,5860,5860,5860,5860,150
|
|
20240110,123400,530279420,5880,5880,5880,5880,20
|
|
20240110,123300,530161820,5870,5850,5870,5850,190
|
|
20240110,123200,529046920,5850,5850,5850,5850,0
|
|
20240110,123100,529046920,5850,5870,5870,5850,64
|
|
20240110,123000,528672240,5870,5870,5870,5870,0
|
|
20240110,122900,528672240,5870,5850,5870,5850,46
|
|
20240110,122800,528402240,5850,5850,5850,5850,0
|
|
20240110,122700,528402240,5850,5850,5850,5850,41
|
|
20240110,122600,528162390,5860,5860,5860,5860,50
|
|
20240110,122500,527869390,5860,5860,5860,5860,11
|
|
20240110,122400,527804930,5850,5860,5860,5850,55
|
|
20240110,122300,527482810,5870,5860,5870,5860,6
|
|
20240110,122200,527447600,5870,5870,5870,5840,12
|
|
20240110,122100,527377460,5840,5860,5860,5840,3522
|
|
20240110,122000,506795020,5860,5860,5860,5860,0
|
|
20240110,121900,506795020,5860,5860,5860,5860,85
|
|
20240110,121800,506296920,5860,5870,5870,5860,86
|
|
20240110,121700,505792950,5860,5870,5870,5860,4
|
|
20240110,121600,505769480,5870,5860,5870,5850,7854
|
|
20240110,121500,459791910,5870,5870,5870,5870,0
|
|
20240110,121400,459791910,5870,5870,5870,5870,934
|
|
20240110,121300,454309330,5870,5870,5870,5870,121
|
|
20240110,121200,453599060,5870,5860,5870,5860,54
|
|
20240110,121100,453282380,5860,5860,5860,5860,52
|
|
20240110,121000,452977660,5870,5870,5870,5870,22
|
|
20240110,120900,452848520,5860,5860,5860,5860,60
|
|
20240110,120800,452496920,5860,5860,5860,5860,892
|
|
20240110,120700,447269800,5870,5870,5870,5870,5
|
|
20240110,120600,447240450,5870,5870,5870,5870,1
|
|
20240110,120500,447234580,5880,5880,5880,5880,0
|
|
20240110,120400,447234580,5880,5880,5880,5880,5
|
|
20240110,120300,447205180,5880,5880,5880,5880,0
|
|
20240110,120200,447205180,5880,5870,5880,5870,22
|
|
20240110,120100,447075930,5880,5880,5880,5880,0
|
|
20240110,120000,447075930,5880,5860,5880,5860,16
|
|
20240110,115900,446982150,5850,5850,5850,5850,0
|
|
20240110,115800,446982150,5850,5850,5850,5850,0
|
|
20240110,115700,446982150,5850,5850,5850,5850,0
|
|
20240110,115600,446982150,5850,5850,5850,5850,0
|
|
20240110,115500,446982150,5850,5850,5880,5850,1797
|
|
20240110,115400,436468020,5850,5880,5880,5850,11
|
|
20240110,115300,436403520,5880,5880,5880,5880,5
|
|
20240110,115200,436374120,5880,5880,5880,5880,29
|
|
20240110,115100,436203600,5850,5850,5850,5850,650
|
|
20240110,115000,432401100,5850,5880,5880,5850,1100
|
|
20240110,114900,425963100,5880,5860,5880,5860,7
|
|
20240110,114800,425922060,5860,5850,5860,5850,110
|
|
20240110,114700,425278410,5860,5890,5890,5850,8873
|
|
20240110,114600,373219150,5900,5900,5900,5900,1
|
|
20240110,114500,373213250,5880,5880,5880,5880,0
|
|
20240110,114400,373213250,5880,5900,5900,5880,31
|
|
20240110,114300,373030570,5900,5880,5900,5870,185
|
|
20240110,114200,371941890,5880,5880,5880,5880,0
|
|
20240110,114100,371941890,5880,5880,5880,5880,14
|
|
20240110,114000,371859570,5880,5880,5880,5880,25
|
|
20240110,113900,371712570,5880,5880,5880,5880,5
|
|
20240110,113800,371683170,5880,5890,5890,5870,5482
|
|
20240110,113700,339453560,5880,5920,5920,5880,415
|
|
20240110,113600,337013320,5880,5890,5890,5880,956
|
|
20240110,113500,331389670,5890,5890,5890,5890,88
|
|
20240110,113400,330871350,5890,5890,5890,5890,170
|
|
20240110,113300,329870050,5890,5890,5890,5890,0
|
|
20240110,113200,329870050,5890,5890,5890,5890,424
|
|
20240110,113100,327372690,5910,5910,5910,5910,171
|
|
20240110,113000,326362080,5900,5900,5900,5900,25
|
|
20240110,112900,326214580,5890,5890,5890,5890,200
|
|
20240110,112800,325036580,5890,5900,5900,5890,449
|
|
20240110,112700,322391890,5890,5890,5890,5890,220
|
|
20240110,112600,321096090,5900,5900,5900,5900,0
|
|
20240110,112500,321096090,5900,5900,5900,5900,0
|
|
20240110,112400,321096090,5900,5920,5920,5900,4
|
|
20240110,112300,321072430,5920,5920,5920,5920,0
|
|
20240110,112200,321072430,5920,5920,5920,5920,0
|
|
20240110,112100,321072430,5920,5920,5920,5920,0
|
|
20240110,112000,321072430,5920,5920,5920,5920,9
|
|
20240110,111900,321019150,5910,5890,5910,5890,47
|
|
20240110,111800,320742300,5920,5920,5920,5920,0
|
|
20240110,111700,320742300,5920,5900,5920,5900,8
|
|
20240110,111600,320695060,5900,5900,5900,5900,0
|
|
20240110,111500,320695060,5900,5890,5900,5890,640
|
|
20240110,111400,316925410,5890,5910,5910,5890,2691
|
|
20240110,111300,301050590,5920,5910,5920,5910,119
|
|
20240110,111200,300346410,5910,5910,5910,5910,115
|
|
20240110,111100,299666760,5920,5920,5920,5920,0
|
|
20240110,111000,299666760,5920,5920,5920,5920,1
|
|
20240110,110900,299660840,5930,5930,5930,5930,0
|
|
20240110,110800,299660840,5930,5930,5930,5930,88
|
|
20240110,110700,299139000,5930,5930,5930,5930,0
|
|
20240110,110600,299139000,5930,5930,5930,5930,0
|
|
20240110,110500,299139000,5930,5930,5930,5930,0
|
|
20240110,110400,299139000,5930,5920,5930,5920,154
|
|
20240110,110300,298226190,5910,5920,5920,5910,4
|
|
20240110,110200,298202540,5920,5920,5920,5920,200
|
|
20240110,110100,297018540,5920,5920,5920,5920,0
|
|
20240110,110000,297018540,5920,5920,5920,5920,0
|
|
20240110,105900,297018540,5920,5900,5920,5900,868
|
|
20240110,105800,291894320,5900,5890,5900,5890,106
|
|
20240110,105700,291269330,5900,5900,5900,5900,26
|
|
20240110,105600,291115930,5900,5900,5900,5900,0
|
|
20240110,105500,291115930,5900,5900,5900,5900,500
|
|
20240110,105400,288165930,5920,5920,5920,5920,25
|
|
20240110,105300,288017930,5920,5920,5920,5920,35
|
|
20240110,105200,287810730,5910,5910,5910,5910,1
|
|
20240110,105100,287804820,5920,5920,5920,5920,0
|
|
20240110,105000,287804820,5920,5920,5920,5920,0
|
|
20240110,104900,287804820,5920,5920,5920,5920,0
|
|
20240110,104800,287804820,5920,5920,5920,5920,0
|
|
20240110,104700,287804820,5920,5920,5920,5920,1
|
|
20240110,104600,287798900,5900,5900,5900,5900,581
|
|
20240110,104500,284371000,5900,5900,5900,5900,55
|
|
20240110,104400,284046500,5900,5900,5930,5900,220
|
|
20240110,104300,282748260,5900,5900,5900,5900,0
|
|
20240110,104200,282748260,5900,5900,5900,5900,0
|
|
20240110,104100,282748260,5900,5900,5900,5900,1
|
|
20240110,104000,282742360,5890,5890,5890,5890,0
|
|
20240110,103900,282742360,5890,5890,5890,5890,0
|
|
20240110,103800,282742360,5890,5890,5890,5890,0
|
|
20240110,103700,282742360,5890,5890,5890,5890,191
|
|
20240110,103600,281617370,5890,5890,5890,5890,0
|
|
20240110,103500,281617370,5890,5890,5890,5890,16
|
|
20240110,103400,281523130,5890,5900,5900,5890,1795
|
|
20240110,103300,270950360,5930,5930,5930,5930,1
|
|
20240110,103200,270944430,5900,5900,5900,5900,641
|
|
20240110,103100,267162530,5900,5930,5930,5900,1501
|
|
20240110,103000,258306520,5910,5910,5910,5900,380
|
|
20240110,102900,256061200,5920,5920,5920,5920,100
|
|
20240110,102800,255469200,5920,5920,5920,5920,1
|
|
20240110,102700,255463280,5910,5910,5910,5910,90
|
|
20240110,102600,254931380,5910,5910,5910,5910,300
|
|
20240110,102500,253158380,5930,5930,5930,5930,0
|
|
20240110,102400,253158380,5930,5930,5930,5930,1
|
|
20240110,102300,253152450,5910,5910,5920,5910,713
|
|
20240110,102200,248938020,5920,5940,5940,5920,151
|
|
20240110,102100,248044080,5940,5940,5940,5940,1
|
|
20240110,102000,248038140,5920,5950,5950,5920,15
|
|
20240110,101900,247949170,5920,5920,5920,5920,0
|
|
20240110,101800,247949170,5920,5920,5920,5920,0
|
|
20240110,101700,247949170,5920,5920,5920,5920,0
|
|
20240110,101600,247949170,5920,5920,5920,5920,50
|
|
20240110,101500,247653170,5940,5940,5940,5940,46
|
|
20240110,101400,247379930,5930,5920,5930,5920,703
|
|
20240110,101300,243211170,5900,5900,5900,5900,0
|
|
20240110,101200,243211170,5900,5900,5900,5900,165
|
|
20240110,101100,242237670,5900,5900,5900,5900,254
|
|
20240110,101000,240739070,5900,5900,5900,5900,0
|
|
20240110,100900,240739070,5900,5900,5900,5900,623
|
|
20240110,100800,237063370,5900,5890,5900,5890,70
|
|
20240110,100700,236650720,5900,5890,5900,5890,101
|
|
20240110,100600,236055820,5890,5890,5900,5890,480
|
|
20240110,100500,233228570,5900,5900,5900,5900,10
|
|
20240110,100400,233169570,5900,5900,5900,5890,154
|
|
20240110,100300,232261370,5900,5900,5900,5900,12
|
|
20240110,100200,232190570,5890,5900,5900,5890,250
|
|
20240110,100100,230718060,5900,5900,5900,5900,150
|
|
20240110,100000,229833060,5890,5890,5900,5890,419
|
|
20240110,095900,227363150,5890,5920,5920,5890,825
|
|
20240110,095800,222503600,5890,5890,5900,5890,499
|
|
20240110,095700,219563860,5890,5890,5890,5890,111
|
|
20240110,095600,218910070,5890,5890,5890,5890,154
|
|
20240110,095500,218003010,5890,5900,5900,5890,1684
|
|
20240110,095400,208067620,5920,5920,5930,5900,2125
|
|
20240110,095300,195525820,5920,5920,5920,5920,1
|
|
20240110,095200,195519900,5920,5920,5920,5920,61
|
|
20240110,095100,195158780,5920,5920,5920,5920,8
|
|
20240110,095000,195111420,5920,5920,5920,5920,2
|
|
20240110,094900,195099580,5900,5900,5900,5900,0
|
|
20240110,094800,195099580,5900,5910,5910,5900,963
|
|
20240110,094700,189412240,5910,5910,5910,5910,18
|
|
20240110,094600,189305860,5910,5910,5910,5910,143
|
|
20240110,094500,188460730,5930,5930,5930,5930,0
|
|
20240110,094400,188460730,5930,5930,5930,5930,0
|
|
20240110,094300,188460730,5930,5930,5930,5930,0
|
|
20240110,094200,188460730,5930,5930,5930,5930,3
|
|
20240110,094100,188442940,5900,5930,5930,5900,335
|
|
20240110,094000,186466110,5930,5920,5930,5900,1183
|
|
20240110,093900,179471210,5920,5920,5920,5920,20
|
|
20240110,093800,179352810,5920,5920,5920,5920,22
|
|
20240110,093700,179222570,5910,5910,5910,5910,165
|
|
20240110,093600,178247420,5910,5910,5910,5910,500
|
|
20240110,093500,175292420,5910,5910,5910,5910,80
|
|
20240110,093400,174819620,5920,5920,5920,5920,16
|
|
20240110,093300,174724900,5930,5930,5930,5930,5
|
|
20240110,093200,174695250,5930,5930,5930,5930,51
|
|
20240110,093100,174392820,5930,5910,5930,5910,28
|
|
20240110,093000,174227300,5910,5920,5920,5910,493
|
|
20240110,092900,171312760,5920,5920,5920,5920,762
|
|
20240110,092800,166801720,5920,5910,5920,5910,669
|
|
20240110,092700,162845480,5910,5900,5910,5900,652
|
|
20240110,092600,158998670,5900,5900,5900,5900,508
|
|
20240110,092500,156001470,5900,5900,5900,5900,80
|
|
20240110,092400,155529470,5910,5910,5910,5910,50
|
|
20240110,092300,155233970,5910,5910,5910,5900,483
|
|
20240110,092200,152382610,5910,5920,5920,5910,785
|
|
20240110,092100,147742980,5920,5910,5920,5910,117
|
|
20240110,092000,147050720,5910,5910,5910,5910,591
|
|
20240110,091900,143557910,5900,5900,5900,5900,100
|
|
20240110,091800,142967910,5910,5910,5920,5900,591
|
|
20240110,091700,139474580,5910,5890,5910,5890,310
|
|
20240110,091600,137648470,5890,5890,5890,5890,253
|
|
20240110,091500,136158300,5880,5900,5900,5880,7415
|
|
20240110,091400,92516310,5900,5900,5900,5900,2366
|
|
20240110,091300,78556910,5900,5900,5920,5900,380
|
|
20240110,091200,76314870,5900,5910,5910,5900,845
|
|
20240110,091100,71327640,5900,5910,5910,5900,1802
|
|
20240110,091000,60678800,5910,5920,5920,5910,2693
|
|
20240110,090900,44738780,5940,5940,5940,5930,1320
|
|
20240110,090800,36909590,5940,5950,5950,5940,415
|
|
20240110,090700,34443580,5940,5960,5960,5940,2276
|
|
20240110,090600,20911180,5960,5970,5970,5960,591
|
|
20240110,090500,17386340,5980,5980,5980,5980,450
|
|
20240110,090400,14695340,5990,5990,5990,5990,500
|
|
20240110,090300,11700340,5980,6000,6000,5980,229
|
|
20240110,090200,10326380,6010,6010,6010,6010,2
|
|
20240110,090100,10314360,6000,6000,6000,6000,257
|
|
20240110,090000,8772360,6000,5980,6000,5980,1373
|