574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,183000,3060192470,5710,5710,5710,5710,0
|
|
20240110,182900,3060192470,5710,5710,5710,5710,0
|
|
20240110,182800,3060192470,5710,5710,5710,5710,0
|
|
20240110,182700,3060192470,5710,5710,5710,5710,0
|
|
20240110,182600,3060192470,5710,5710,5710,5710,0
|
|
20240110,182500,3060192470,5710,5710,5710,5710,0
|
|
20240110,182400,3060192470,5710,5710,5710,5710,0
|
|
20240110,182300,3060192470,5710,5710,5710,5710,0
|
|
20240110,182200,3060192470,5710,5710,5710,5710,0
|
|
20240110,182100,3060192470,5710,5710,5710,5710,0
|
|
20240110,182000,3060192470,5710,5710,5710,5710,0
|
|
20240110,181900,3060192470,5710,5710,5710,5710,0
|
|
20240110,181800,3060192470,5710,5710,5710,5710,0
|
|
20240110,181700,3060192470,5710,5710,5710,5710,0
|
|
20240110,181600,3060192470,5710,5710,5710,5710,0
|
|
20240110,181500,3060192470,5710,5710,5710,5710,0
|
|
20240110,181400,3060192470,5710,5710,5710,5710,0
|
|
20240110,181300,3060192470,5710,5710,5710,5710,0
|
|
20240110,181200,3060192470,5710,5710,5710,5710,0
|
|
20240110,181100,3060192470,5710,5710,5710,5710,0
|
|
20240110,181000,3060192470,5710,5710,5710,5710,0
|
|
20240110,180900,3060192470,5710,5710,5710,5710,0
|
|
20240110,180800,3060192470,5710,5710,5710,5710,0
|
|
20240110,180700,3060192470,5710,5710,5710,5710,0
|
|
20240110,180600,3060192470,5710,5710,5710,5710,0
|
|
20240110,180500,3060192470,5710,5710,5710,5710,0
|
|
20240110,180400,3060192470,5710,5710,5710,5710,0
|
|
20240110,180300,3060192470,5710,5710,5710,5710,0
|
|
20240110,180200,3060192470,5710,5710,5710,5710,0
|
|
20240110,180100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,180000,3060192470,5710,5710,5710,5710,0
|
|
20240110,175900,3060192470,5710,5710,5710,5710,0
|
|
20240110,175800,3060192470,5710,5710,5710,5710,0
|
|
20240110,175700,3060192470,5710,5710,5710,5710,0
|
|
20240110,175600,3060192470,5710,5710,5710,5710,0
|
|
20240110,175500,3060192470,5710,5710,5710,5710,0
|
|
20240110,175400,3060192470,5710,5710,5710,5710,0
|
|
20240110,175300,3060192470,5710,5710,5710,5710,0
|
|
20240110,175200,3060192470,5710,5710,5710,5710,0
|
|
20240110,175100,3060192470,5710,5710,5710,5710,0
|
|
20240110,175000,3060192470,5710,5710,5710,5710,0
|
|
20240110,174900,3060192470,5710,5710,5710,5710,0
|
|
20240110,174800,3060192470,5710,5710,5710,5710,0
|
|
20240110,174700,3060192470,5710,5710,5710,5710,0
|
|
20240110,174600,3060192470,5710,5710,5710,5710,0
|
|
20240110,174500,3060192470,5710,5710,5710,5710,0
|
|
20240110,174400,3060192470,5710,5710,5710,5710,0
|
|
20240110,174300,3060192470,5710,5710,5710,5710,0
|
|
20240110,174200,3060192470,5710,5710,5710,5710,0
|
|
20240110,174100,3060192470,5710,5710,5710,5710,0
|
|
20240110,174000,3060192470,5710,5710,5710,5710,0
|
|
20240110,173900,3060192470,5710,5710,5710,5710,0
|
|
20240110,173800,3060192470,5710,5710,5710,5710,0
|
|
20240110,173700,3060192470,5710,5710,5710,5710,0
|
|
20240110,173600,3060192470,5710,5710,5710,5710,0
|
|
20240110,173500,3060192470,5710,5710,5710,5710,0
|
|
20240110,173400,3060192470,5710,5710,5710,5710,0
|
|
20240110,173300,3060192470,5710,5710,5710,5710,0
|
|
20240110,173200,3060192470,5710,5710,5710,5710,0
|
|
20240110,173100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,173000,3060192470,5710,5710,5710,5710,0
|
|
20240110,172900,3060192470,5710,5710,5710,5710,0
|
|
20240110,172800,3060192470,5710,5710,5710,5710,0
|
|
20240110,172700,3060192470,5710,5710,5710,5710,0
|
|
20240110,172600,3060192470,5710,5710,5710,5710,0
|
|
20240110,172500,3060192470,5710,5710,5710,5710,0
|
|
20240110,172400,3060192470,5710,5710,5710,5710,0
|
|
20240110,172300,3060192470,5710,5710,5710,5710,0
|
|
20240110,172200,3060192470,5710,5710,5710,5710,0
|
|
20240110,172100,3060192470,5710,5710,5710,5710,0
|
|
20240110,172000,3060192470,5710,5710,5710,5710,0
|
|
20240110,171900,3060192470,5710,5710,5710,5710,0
|
|
20240110,171800,3060192470,5710,5710,5710,5710,0
|
|
20240110,171700,3060192470,5710,5710,5710,5710,0
|
|
20240110,171600,3060192470,5710,5710,5710,5710,0
|
|
20240110,171500,3060192470,5710,5710,5710,5710,0
|
|
20240110,171400,3060192470,5710,5710,5710,5710,0
|
|
20240110,171300,3060192470,5710,5710,5710,5710,0
|
|
20240110,171200,3060192470,5710,5710,5710,5710,0
|
|
20240110,171100,3060192470,5710,5710,5710,5710,0
|
|
20240110,171000,3060192470,5710,5710,5710,5710,0
|
|
20240110,170900,3060192470,5710,5710,5710,5710,0
|
|
20240110,170800,3060192470,5710,5710,5710,5710,0
|
|
20240110,170700,3060192470,5710,5710,5710,5710,0
|
|
20240110,170600,3060192470,5710,5710,5710,5710,0
|
|
20240110,170500,3060192470,5710,5710,5710,5710,0
|
|
20240110,170400,3060192470,5710,5710,5710,5710,0
|
|
20240110,170300,3060192470,5710,5710,5710,5710,0
|
|
20240110,170200,3060192470,5710,5710,5710,5710,0
|
|
20240110,170100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,170000,3060192470,5710,5710,5710,5710,0
|
|
20240110,165900,3060192470,5710,5710,5710,5710,0
|
|
20240110,165800,3060192470,5710,5710,5710,5710,0
|
|
20240110,165700,3060192470,5710,5710,5710,5710,0
|
|
20240110,165600,3060192470,5710,5710,5710,5710,0
|
|
20240110,165500,3060192470,5710,5710,5710,5710,0
|
|
20240110,165400,3060192470,5710,5710,5710,5710,0
|
|
20240110,165300,3060192470,5710,5710,5710,5710,0
|
|
20240110,165200,3060192470,5710,5710,5710,5710,0
|
|
20240110,165100,3060192470,5710,5710,5710,5710,0
|
|
20240110,165000,3060192470,5710,5710,5710,5710,0
|
|
20240110,164900,3060192470,5710,5710,5710,5710,0
|
|
20240110,164800,3060192470,5710,5710,5710,5710,0
|
|
20240110,164700,3060192470,5710,5710,5710,5710,0
|
|
20240110,164600,3060192470,5710,5710,5710,5710,0
|
|
20240110,164500,3060192470,5710,5710,5710,5710,0
|
|
20240110,164400,3060192470,5710,5710,5710,5710,0
|
|
20240110,164300,3060192470,5710,5710,5710,5710,0
|
|
20240110,164200,3060192470,5710,5710,5710,5710,0
|
|
20240110,164100,3060192470,5710,5710,5710,5710,0
|
|
20240110,164000,3060192470,5710,5710,5710,5710,0
|
|
20240110,163900,3060192470,5710,5710,5710,5710,0
|
|
20240110,163800,3060192470,5710,5710,5710,5710,0
|
|
20240110,163700,3060192470,5710,5710,5710,5710,0
|
|
20240110,163600,3060192470,5710,5710,5710,5710,0
|
|
20240110,163500,3060192470,5710,5710,5710,5710,0
|
|
20240110,163400,3060192470,5710,5710,5710,5710,0
|
|
20240110,163300,3060192470,5710,5710,5710,5710,0
|
|
20240110,163200,3060192470,5710,5710,5710,5710,0
|
|
20240110,163100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,163000,3060192470,5710,5710,5710,5710,0
|
|
20240110,162900,3060192470,5710,5710,5710,5710,0
|
|
20240110,162800,3060192470,5710,5710,5710,5710,0
|
|
20240110,162700,3060192470,5710,5710,5710,5710,0
|
|
20240110,162600,3060192470,5710,5710,5710,5710,0
|
|
20240110,162500,3060192470,5710,5710,5710,5710,0
|
|
20240110,162400,3060192470,5710,5710,5710,5710,0
|
|
20240110,162300,3060192470,5710,5710,5710,5710,0
|
|
20240110,162200,3060192470,5710,5710,5710,5710,0
|
|
20240110,162100,3060192470,5710,5710,5710,5710,0
|
|
20240110,162000,3060192470,5710,5710,5710,5710,0
|
|
20240110,161900,3060192470,5710,5710,5710,5710,0
|
|
20240110,161800,3060192470,5710,5710,5710,5710,0
|
|
20240110,161700,3060192470,5710,5710,5710,5710,0
|
|
20240110,161600,3060192470,5710,5710,5710,5710,0
|
|
20240110,161500,3060192470,5710,5710,5710,5710,0
|
|
20240110,161400,3060192470,5710,5710,5710,5710,0
|
|
20240110,161300,3060192470,5710,5710,5710,5710,0
|
|
20240110,161200,3060192470,5710,5710,5710,5710,0
|
|
20240110,161100,3060192470,5710,5710,5710,5710,0
|
|
20240110,161000,3060192470,5710,5710,5710,5710,0
|
|
20240110,160900,3060192470,5710,5710,5710,5710,0
|
|
20240110,160800,3060192470,5710,5710,5710,5710,0
|
|
20240110,160700,3060192470,5710,5710,5710,5710,0
|
|
20240110,160600,3060192470,5710,5710,5710,5710,0
|
|
20240110,160500,3060192470,5710,5710,5710,5710,0
|
|
20240110,160400,3060192470,5710,5710,5710,5710,0
|
|
20240110,160300,3060192470,5710,5710,5710,5710,0
|
|
20240110,160200,3060192470,5710,5710,5710,5710,0
|
|
20240110,160100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,160000,3060192470,5710,5710,5710,5710,0
|
|
20240110,155900,3060192470,5710,5710,5710,5710,0
|
|
20240110,155800,3060192470,5710,5710,5710,5710,0
|
|
20240110,155700,3060192470,5710,5710,5710,5710,0
|
|
20240110,155600,3060192470,5710,5710,5710,5710,0
|
|
20240110,155500,3060192470,5710,5710,5710,5710,0
|
|
20240110,155400,3060192470,5710,5710,5710,5710,0
|
|
20240110,155300,3060192470,5710,5710,5710,5710,0
|
|
20240110,155200,3060192470,5710,5710,5710,5710,0
|
|
20240110,155100,3060192470,5710,5710,5710,5710,0
|
|
20240110,155000,3060192470,5710,5710,5710,5710,0
|
|
20240110,154900,3060192470,5710,5710,5710,5710,0
|
|
20240110,154800,3060192470,5710,5710,5710,5710,0
|
|
20240110,154700,3060192470,5710,5710,5710,5710,0
|
|
20240110,154600,3060192470,5710,5710,5710,5710,0
|
|
20240110,154500,3060192470,5710,5710,5710,5710,0
|
|
20240110,154400,3060192470,5710,5710,5710,5710,0
|
|
20240110,154300,3060192470,5710,5710,5710,5710,0
|
|
20240110,154200,3060192470,5710,5710,5710,5710,0
|
|
20240110,154100,3060192470,5710,5710,5710,5710,0
|
|
20240110,154000,3060192470,5710,5710,5710,5710,0
|
|
20240110,153900,3060192470,5710,5710,5710,5710,0
|
|
20240110,153800,3060192470,5710,5710,5710,5710,0
|
|
20240110,153700,3060192470,5710,5710,5710,5710,0
|
|
20240110,153600,3060192470,5710,5710,5710,5710,0
|
|
20240110,153500,3060192470,5710,5710,5710,5710,0
|
|
20240110,153400,3060192470,5710,5710,5710,5710,0
|
|
20240110,153300,3060192470,5710,5710,5710,5710,0
|
|
20240110,153200,3060192470,5710,5710,5710,5710,0
|
|
20240110,153100,3060192470,5710,5710,5710,5710,8572
|
|
20240110,153000,3060192470,5710,5710,5710,5710,8572
|
|
20240110,152900,3011246350,5700,5700,5700,5700,0
|
|
20240110,152800,3011246350,5700,5700,5700,5700,0
|
|
20240110,152700,3011246350,5700,5700,5700,5700,0
|
|
20240110,152600,3011246350,5700,5700,5700,5700,0
|
|
20240110,152500,3011246350,5700,5700,5700,5700,0
|
|
20240110,152400,3011246350,5700,5700,5700,5700,0
|
|
20240110,152300,3011246350,5700,5700,5700,5700,0
|
|
20240110,152200,3011246350,5700,5700,5700,5700,0
|
|
20240110,152100,3011246350,5700,5700,5700,5700,0
|
|
20240110,152000,3011246350,5700,5700,5700,5700,0
|
|
20240110,151900,3011246350,5700,5690,5700,5660,2094
|
|
20240110,151800,2999355550,5710,5680,5710,5680,4112
|
|
20240110,151700,2975978400,5710,5710,5710,5680,3493
|
|
20240110,151600,2956132030,5710,5710,5710,5710,2
|
|
20240110,151500,2956120610,5700,5700,5710,5690,4573
|
|
20240110,151400,2930096400,5710,5700,5710,5700,102
|
|
20240110,151300,2929514980,5710,5710,5710,5710,112
|
|
20240110,151200,2928875460,5710,5700,5710,5700,2736
|
|
20240110,151100,2913280250,5700,5700,5700,5690,904
|
|
20240110,151000,2908136460,5690,5690,5700,5690,1099
|
|
20240110,150900,2901883140,5690,5690,5700,5670,1503
|
|
20240110,150800,2893333480,5690,5690,5690,5690,0
|
|
20240110,150700,2893333480,5690,5690,5690,5670,542
|
|
20240110,150600,2890256100,5690,5690,5690,5690,0
|
|
20240110,150500,2890256100,5690,5680,5690,5670,130
|
|
20240110,150400,2889518510,5690,5680,5690,5680,18
|
|
20240110,150300,2889416100,5690,5680,5700,5680,590
|
|
20240110,150200,2886064000,5680,5690,5700,5680,2734
|
|
20240110,150100,2870530430,5690,5690,5700,5690,132
|
|
20240110,150000,2869779240,5700,5690,5700,5690,269
|
|
20240110,145900,2868247450,5690,5690,5700,5680,1728
|
|
20240110,145800,2858415260,5680,5680,5680,5680,512
|
|
20240110,145700,2855507100,5680,5690,5690,5680,539
|
|
20240110,145600,2852445040,5690,5670,5690,5670,1120
|
|
20240110,145500,2846087070,5680,5680,5680,5680,35
|
|
20240110,145400,2845888270,5680,5680,5680,5680,21
|
|
20240110,145300,2845768990,5690,5690,5690,5690,0
|
|
20240110,145200,2845768990,5690,5700,5700,5650,3999
|
|
20240110,145100,2823110770,5700,5680,5700,5670,1018
|
|
20240110,145000,2817330460,5670,5690,5690,5670,1586
|
|
20240110,144900,2808325730,5700,5700,5700,5680,4320
|
|
20240110,144800,2783766760,5700,5710,5720,5700,4059
|
|
20240110,144700,2760615750,5720,5730,5730,5720,2949
|
|
20240110,144600,2743744370,5740,5740,5740,5720,2476
|
|
20240110,144500,2729556630,5740,5740,5740,5740,0
|
|
20240110,144400,2729556630,5740,5730,5740,5730,505
|
|
20240110,144300,2726662930,5750,5740,5750,5740,468
|
|
20240110,144200,2723976600,5740,5730,5740,5730,43
|
|
20240110,144100,2723729800,5750,5750,5750,5730,4
|
|
20240110,144000,2723706840,5740,5740,5750,5740,278
|
|
20240110,143900,2722111110,5750,5740,5750,5740,60
|
|
20240110,143800,2721766140,5750,5740,5750,5740,161
|
|
20240110,143700,2720841980,5740,5730,5740,5730,478
|
|
20240110,143600,2718103030,5730,5730,5730,5730,1907
|
|
20240110,143500,2707175920,5730,5730,5730,5730,117
|
|
20240110,143400,2706505510,5730,5730,5730,5720,474
|
|
20240110,143300,2703790590,5730,5740,5740,5730,860
|
|
20240110,143200,2698862710,5740,5740,5740,5740,663
|
|
20240110,143100,2695057090,5740,5740,5740,5740,262
|
|
20240110,143000,2693553210,5730,5730,5730,5730,10
|
|
20240110,142900,2693495910,5730,5740,5740,5730,1375
|
|
20240110,142800,2685614110,5750,5740,5750,5740,19
|
|
20240110,142700,2685505040,5730,5730,5730,5730,0
|
|
20240110,142600,2685505040,5730,5750,5750,5730,35
|
|
20240110,142500,2685304390,5750,5750,5750,5740,71
|
|
20240110,142400,2684896330,5750,5750,5750,5750,1
|
|
20240110,142300,2684890580,5740,5730,5740,5730,2247
|
|
20240110,142200,2672015250,5740,5740,5740,5740,4
|
|
20240110,142100,2671992290,5750,5740,5750,5730,2534
|
|
20240110,142000,2657468670,5740,5740,5750,5740,247
|
|
20240110,141900,2656050880,5740,5750,5750,5740,1846
|
|
20240110,141800,2645452180,5740,5750,5750,5740,1160
|
|
20240110,141700,2638793480,5740,5750,5750,5740,619
|
|
20240110,141600,2635240370,5750,5760,5760,5750,508
|
|
20240110,141500,2632319340,5760,5760,5760,5760,1
|
|
20240110,141400,2632313580,5750,5760,5760,5750,813
|
|
20240110,141300,2627637300,5760,5760,5760,5760,10
|
|
20240110,141200,2627579700,5750,5750,5750,5750,334
|
|
20240110,141100,2625659200,5760,5760,5760,5750,60
|
|
20240110,141000,2625313940,5750,5750,5750,5750,520
|
|
20240110,140900,2622323940,5750,5770,5770,5750,160
|
|
20240110,140800,2621402670,5770,5770,5770,5770,0
|
|
20240110,140700,2621402670,5770,5770,5770,5770,109
|
|
20240110,140600,2620773740,5760,5760,5760,5760,2
|
|
20240110,140500,2620762220,5760,5760,5760,5760,1
|
|
20240110,140400,2620756460,5770,5760,5770,5760,240
|
|
20240110,140300,2619372320,5760,5760,5760,5760,1
|
|
20240110,140200,2619366560,5750,5740,5750,5740,536
|
|
20240110,140100,2616289620,5740,5760,5760,5740,221
|
|
20240110,140000,2615016680,5770,5760,5770,5750,1840
|
|
20240110,135900,2604436190,5750,5750,5750,5750,578
|
|
20240110,135800,2601112690,5770,5770,5770,5770,0
|
|
20240110,135700,2601112690,5770,5770,5770,5770,50
|
|
20240110,135600,2600824190,5780,5750,5780,5750,101
|
|
20240110,135500,2600243410,5750,5780,5780,5750,130
|
|
20240110,135400,2599493210,5780,5810,5810,5750,4184
|
|
20240110,135300,2575411500,5800,5800,5800,5800,4317
|
|
20240110,135200,2550372900,5800,5800,5800,5800,1190
|
|
20240110,135100,2543470900,5810,5770,5810,5770,704
|
|
20240110,135000,2539402020,5780,5780,5780,5780,466
|
|
20240110,134900,2536708540,5780,5790,5800,5780,830
|
|
20240110,134800,2531908400,5800,5790,5800,5790,596
|
|
20240110,134700,2528451970,5780,5770,5780,5770,121
|
|
20240110,134600,2527752670,5780,5780,5780,5780,11
|
|
20240110,134500,2527689090,5790,5790,5790,5790,85
|
|
20240110,134400,2527196940,5760,5760,5760,5760,683
|
|
20240110,134300,2523262860,5760,5770,5770,5760,562
|
|
20240110,134200,2520025670,5760,5760,5760,5760,168
|
|
20240110,134100,2519057990,5760,5770,5770,5760,259
|
|
20240110,134000,2517565840,5770,5760,5770,5760,372
|
|
20240110,133900,2515419430,5760,5760,5770,5760,823
|
|
20240110,133800,2510678820,5770,5780,5780,5770,342
|
|
20240110,133700,2508705180,5770,5780,5780,5770,856
|
|
20240110,133600,2503765330,5780,5780,5780,5780,203
|
|
20240110,133500,2502591990,5770,5780,5780,5770,457
|
|
20240110,133400,2499953530,5780,5780,5780,5780,47
|
|
20240110,133300,2499681870,5790,5790,5790,5790,0
|
|
20240110,133200,2499681870,5790,5780,5790,5780,46
|
|
20240110,133100,2499415540,5780,5780,5780,5780,181
|
|
20240110,133000,2498369360,5780,5780,5780,5770,92
|
|
20240110,132900,2497837760,5810,5780,5810,5780,61
|
|
20240110,132800,2497484600,5780,5780,5810,5780,248
|
|
20240110,132700,2496050100,5780,5820,5820,5780,7240
|
|
20240110,132600,2454091130,5800,5810,5820,5800,621
|
|
20240110,132500,2450483540,5810,5810,5810,5800,2785
|
|
20240110,132400,2434325630,5800,5810,5810,5790,1506
|
|
20240110,132300,2425587910,5800,5810,5820,5790,4181
|
|
20240110,132200,2401306240,5820,5790,5820,5790,5820
|
|
20240110,132100,2367465960,5810,5810,5810,5780,4930
|
|
20240110,132000,2338874880,5790,5790,5810,5780,4588
|
|
20240110,131900,2312278660,5780,5780,5780,5780,722
|
|
20240110,131800,2308105500,5760,5770,5780,5760,204
|
|
20240110,131700,2306928420,5770,5760,5770,5760,502
|
|
20240110,131600,2304036890,5770,5770,5770,5770,65
|
|
20240110,131500,2303661840,5770,5770,5770,5770,1368
|
|
20240110,131400,2295768480,5760,5770,5770,5760,2
|
|
20240110,131300,2295756950,5750,5750,5770,5750,841
|
|
20240110,131200,2290921180,5750,5770,5770,5750,1601
|
|
20240110,131100,2281711210,5770,5770,5770,5770,8
|
|
20240110,131000,2281665050,5770,5770,5770,5770,0
|
|
20240110,130900,2281665050,5770,5770,5770,5770,2
|
|
20240110,130800,2281653510,5770,5780,5780,5770,126
|
|
20240110,130700,2280926130,5770,5770,5780,5770,393
|
|
20240110,130600,2278658020,5780,5780,5780,5780,0
|
|
20240110,130500,2278658020,5780,5770,5780,5770,75
|
|
20240110,130400,2278225260,5780,5780,5790,5780,1208
|
|
20240110,130300,2271239020,5790,5780,5790,5780,758
|
|
20240110,130200,2266857770,5780,5780,5780,5780,0
|
|
20240110,130100,2266857770,5780,5780,5790,5780,719
|
|
20240110,130000,2262701940,5780,5780,5780,5780,35
|
|
20240110,125900,2262499640,5780,5780,5780,5780,282
|
|
20240110,125800,2260869680,5780,5770,5780,5770,18
|
|
20240110,125700,2260765810,5760,5760,5760,5750,546
|
|
20240110,125600,2257623850,5760,5760,5760,5760,0
|
|
20240110,125500,2257623850,5760,5760,5760,5760,0
|
|
20240110,125400,2257623850,5760,5750,5760,5750,71
|
|
20240110,125300,2257214930,5750,5760,5760,5750,10
|
|
20240110,125200,2257157380,5760,5750,5760,5750,147
|
|
20240110,125100,2256312070,5750,5760,5760,5750,210
|
|
20240110,125000,2255102570,5760,5760,5760,5760,3
|
|
20240110,124900,2255085290,5760,5760,5760,5760,1
|
|
20240110,124800,2255079530,5740,5740,5750,5740,1882
|
|
20240110,124700,2244276490,5750,5760,5760,5750,732
|
|
20240110,124600,2240067060,5760,5750,5760,5750,31
|
|
20240110,124500,2239888800,5750,5760,5760,5750,1175
|
|
20240110,124400,2233132540,5750,5760,5760,5750,42
|
|
20240110,124300,2232890640,5760,5760,5770,5760,110
|
|
20240110,124200,2232256740,5770,5770,5770,5770,0
|
|
20240110,124100,2232256740,5770,5760,5770,5750,61
|
|
20240110,124000,2231905660,5770,5770,5770,5770,40
|
|
20240110,123900,2231674860,5780,5750,5780,5750,85
|
|
20240110,123800,2231185480,5750,5780,5780,5750,688
|
|
20240110,123700,2227226930,5780,5760,5780,5760,187
|
|
20240110,123600,2226149790,5750,5750,5760,5750,1865
|
|
20240110,123500,2215425150,5760,5770,5770,5760,909
|
|
20240110,123400,2210189290,5780,5780,5780,5780,0
|
|
20240110,123300,2210189290,5780,5760,5780,5750,252
|
|
20240110,123200,2208740110,5780,5780,5780,5780,0
|
|
20240110,123100,2208740110,5780,5770,5780,5760,1771
|
|
20240110,123000,2198538840,5770,5780,5780,5770,420
|
|
20240110,122900,2196114020,5780,5780,5780,5780,1
|
|
20240110,122800,2196108240,5760,5780,5780,5760,654
|
|
20240110,122700,2192334710,5790,5790,5790,5790,0
|
|
20240110,122600,2192334710,5790,5790,5790,5790,38
|
|
20240110,122500,2192114690,5780,5780,5780,5780,10
|
|
20240110,122400,2192056890,5780,5780,5790,5780,157
|
|
20240110,122300,2191149420,5800,5800,5800,5800,11
|
|
20240110,122200,2191085620,5800,5800,5800,5800,0
|
|
20240110,122100,2191085620,5800,5800,5800,5800,1
|
|
20240110,122000,2191079820,5800,5800,5800,5800,0
|
|
20240110,121900,2191079820,5800,5800,5800,5800,233
|
|
20240110,121800,2189728420,5800,5800,5800,5800,0
|
|
20240110,121700,2189728420,5800,5800,5800,5800,1
|
|
20240110,121600,2189722620,5780,5800,5800,5780,331
|
|
20240110,121500,2187806780,5800,5800,5800,5800,42
|
|
20240110,121400,2187563180,5800,5800,5800,5800,1
|
|
20240110,121300,2187557380,5800,5800,5800,5800,1375
|
|
20240110,121200,2179582380,5810,5810,5810,5810,1311
|
|
20240110,121100,2171965470,5810,5790,5810,5790,3786
|
|
20240110,121000,2150007860,5790,5790,5790,5790,201
|
|
20240110,120900,2148844070,5790,5780,5790,5780,431
|
|
20240110,120800,2146352880,5790,5790,5790,5790,574
|
|
20240110,120700,2143029420,5790,5790,5790,5790,20
|
|
20240110,120600,2142913620,5790,5790,5790,5790,1
|
|
20240110,120500,2142907830,5800,5800,5800,5800,42
|
|
20240110,120400,2142664230,5800,5790,5800,5790,520
|
|
20240110,120300,2139653200,5790,5780,5790,5780,1113
|
|
20240110,120200,2133219440,5780,5780,5780,5770,2255
|
|
20240110,120100,2120186040,5780,5780,5780,5780,119
|
|
20240110,120000,2119498220,5780,5770,5780,5770,69
|
|
20240110,115900,2119099460,5780,5770,5780,5770,7
|
|
20240110,115800,2119059050,5780,5770,5780,5770,33
|
|
20240110,115700,2118868360,5780,5780,5780,5770,38
|
|
20240110,115600,2118649070,5770,5780,5780,5770,7
|
|
20240110,115500,2118608670,5770,5760,5770,5760,514
|
|
20240110,115400,2115645390,5770,5770,5770,5760,35
|
|
20240110,115300,2115443490,5780,5770,5780,5770,320
|
|
20240110,115200,2113594080,5770,5770,5770,5760,19
|
|
20240110,115100,2113484500,5770,5780,5780,5770,10
|
|
20240110,115000,2113426790,5760,5770,5780,5760,496
|
|
20240110,114900,2110566150,5770,5770,5780,5770,845
|
|
20240110,114800,2105690310,5770,5760,5770,5760,229
|
|
20240110,114700,2104369030,5770,5760,5770,5760,25
|
|
20240110,114600,2104224830,5770,5770,5770,5760,8
|
|
20240110,114500,2104178720,5770,5760,5770,5760,130
|
|
20240110,114400,2103429070,5760,5750,5760,5750,68
|
|
20240110,114300,2103037450,5750,5760,5760,5750,7
|
|
20240110,114200,2102997190,5750,5750,5760,5750,11
|
|
20240110,114100,2102933930,5760,5750,5760,5750,76
|
|
20240110,114000,2102496920,5760,5760,5760,5750,107
|
|
20240110,113900,2101880650,5750,5750,5750,5750,1015
|
|
20240110,113800,2096044400,5750,5760,5760,5750,17
|
|
20240110,113700,2095946610,5760,5770,5770,5750,362
|
|
20240110,113600,2093864590,5760,5750,5780,5750,229
|
|
20240110,113500,2092545510,5760,5760,5770,5750,1444
|
|
20240110,113400,2084235880,5770,5770,5770,5760,158
|
|
20240110,113300,2083325630,5760,5770,5770,5760,386
|
|
20240110,113200,2081102230,5760,5760,5760,5760,7
|
|
20240110,113100,2081061910,5760,5770,5770,5760,7
|
|
20240110,113000,2081021580,5770,5780,5780,5760,1737
|
|
20240110,112900,2071008210,5790,5790,5790,5770,385
|
|
20240110,112800,2068785060,5780,5780,5790,5780,1607
|
|
20240110,112700,2059496590,5790,5790,5790,5780,217
|
|
20240110,112600,2058242210,5780,5790,5790,5780,6
|
|
20240110,112500,2058207520,5790,5790,5790,5780,192
|
|
20240110,112400,2057097640,5780,5780,5780,5780,5
|
|
20240110,112300,2057068740,5800,5800,5800,5790,31
|
|
20240110,112200,2056889220,5800,5790,5800,5790,558
|
|
20240110,112100,2053658130,5790,5810,5810,5790,136
|
|
20240110,112000,2052870110,5810,5820,5820,5800,247
|
|
20240110,111900,2051435460,5820,5800,5820,5790,2155
|
|
20240110,111800,2038907830,5810,5800,5810,5800,102
|
|
20240110,111700,2038315960,5810,5830,5830,5800,82
|
|
20240110,111600,2037838310,5820,5790,5820,5790,5477
|
|
20240110,111500,2005968640,5780,5800,5800,5780,131
|
|
20240110,111400,2005210840,5800,5800,5810,5790,857
|
|
20240110,111300,2000245120,5810,5810,5810,5800,686
|
|
20240110,111200,1996260460,5810,5780,5810,5780,2377
|
|
20240110,111100,1982456230,5790,5780,5790,5770,331
|
|
20240110,111000,1980543100,5770,5770,5780,5770,245
|
|
20240110,110900,1979128350,5780,5770,5780,5760,306
|
|
20240110,110800,1977362770,5780,5760,5780,5760,622
|
|
20240110,110700,1973777110,5770,5760,5770,5760,19
|
|
20240110,110600,1973667630,5770,5760,5770,5760,390
|
|
20240110,110500,1971420880,5760,5760,5760,5760,206
|
|
20240110,110400,1970234320,5760,5770,5770,5760,6
|
|
20240110,110300,1970199750,5770,5760,5770,5750,115
|
|
20240110,110200,1969537660,5760,5750,5760,5750,82
|
|
20240110,110100,1969065420,5750,5750,5760,5750,2329
|
|
20240110,110000,1955673640,5770,5780,5780,5760,2201
|
|
20240110,105900,1942995840,5770,5780,5780,5770,1103
|
|
20240110,105800,1936631460,5780,5770,5780,5770,168
|
|
20240110,105700,1935662090,5770,5770,5770,5770,548
|
|
20240110,105600,1932500130,5770,5780,5780,5770,15
|
|
20240110,105500,1932413480,5780,5780,5780,5770,612
|
|
20240110,105400,1928881720,5780,5780,5780,5780,125
|
|
20240110,105300,1928159220,5780,5790,5790,5780,1223
|
|
20240110,105200,1921083280,5800,5800,5800,5800,10
|
|
20240110,105100,1921025280,5790,5800,5800,5770,1840
|
|
20240110,105000,1910389340,5790,5790,5810,5790,184
|
|
20240110,104900,1909322480,5790,5790,5790,5790,322
|
|
20240110,104800,1907458100,5800,5800,5800,5800,52
|
|
20240110,104700,1907156500,5800,5790,5810,5790,291
|
|
20240110,104600,1905467840,5790,5790,5790,5790,2684
|
|
20240110,104500,1889927480,5800,5800,5800,5800,899
|
|
20240110,104400,1884713280,5800,5810,5810,5800,1262
|
|
20240110,104300,1877387080,5800,5820,5820,5800,10
|
|
20240110,104200,1877328990,5780,5810,5830,5780,2671
|
|
20240110,104100,1861800990,5810,5780,5810,5780,5896
|
|
20240110,104000,1827654880,5780,5780,5790,5780,1062
|
|
20240110,103900,1821509910,5780,5790,5790,5780,796
|
|
20240110,103800,1816901120,5800,5790,5800,5790,1069
|
|
20240110,103700,1810711110,5790,5780,5800,5780,2244
|
|
20240110,103600,1797725890,5780,5780,5780,5780,60
|
|
20240110,103500,1797379090,5780,5790,5790,5780,77
|
|
20240110,103400,1796933830,5800,5790,5800,5780,1557
|
|
20240110,103300,1787923300,5790,5790,5790,5790,126
|
|
20240110,103200,1787193760,5800,5790,5800,5790,1443
|
|
20240110,103100,1778838780,5790,5780,5790,5780,695
|
|
20240110,103000,1774816070,5800,5780,5800,5780,1809
|
|
20240110,102900,1764349030,5780,5780,5780,5780,2866
|
|
20240110,102800,1747783550,5780,5780,5780,5780,166
|
|
20240110,102700,1746824070,5790,5800,5800,5790,26
|
|
20240110,102600,1746673520,5780,5770,5780,5770,1005
|
|
20240110,102500,1740874560,5770,5800,5800,5770,10567
|
|
20240110,102400,1679774150,5800,5800,5810,5800,267
|
|
20240110,102300,1678225090,5810,5810,5810,5800,1450
|
|
20240110,102200,1669805640,5820,5820,5820,5820,352
|
|
20240110,102100,1667757000,5820,5800,5820,5800,1187
|
|
20240110,102000,1660868930,5800,5800,5810,5800,1752
|
|
20240110,101900,1650707250,5800,5810,5810,5800,610
|
|
20240110,101800,1647168890,5810,5820,5820,5810,730
|
|
20240110,101700,1642927580,5820,5810,5820,5810,867
|
|
20240110,101600,1637889870,5810,5810,5810,5810,234
|
|
20240110,101500,1636530330,5810,5810,5810,5810,1524
|
|
20240110,101400,1627675890,5810,5820,5830,5810,2042
|
|
20240110,101300,1615792430,5820,5830,5830,5820,245
|
|
20240110,101200,1614365180,5830,5830,5840,5830,1257
|
|
20240110,101100,1607036860,5830,5840,5850,5830,908
|
|
20240110,101000,1601729780,5840,5830,5840,5820,1628
|
|
20240110,100900,1592231150,5830,5820,5840,5810,724
|
|
20240110,100800,1588009910,5810,5800,5820,5800,2880
|
|
20240110,100700,1571263460,5800,5800,5800,5800,1562
|
|
20240110,100600,1562203860,5810,5810,5820,5810,2317
|
|
20240110,100500,1548740310,5820,5820,5820,5810,428
|
|
20240110,100400,1546249400,5830,5820,5830,5820,530
|
|
20240110,100300,1543164770,5820,5820,5820,5810,2406
|
|
20240110,100200,1529174760,5820,5840,5840,5820,1587
|
|
20240110,100100,1519917650,5840,5860,5870,5840,4970
|
|
20240110,100000,1490836920,5880,5860,5880,5860,1694
|
|
20240110,095900,1480901580,5860,5870,5870,5860,1090
|
|
20240110,095800,1474512860,5870,5860,5880,5860,5036
|
|
20240110,095700,1444946640,5870,5870,5890,5850,9451
|
|
20240110,095600,1389341690,5870,5860,5880,5850,10676
|
|
20240110,095500,1326685400,5860,5850,5860,5830,5141
|
|
20240110,095400,1296623790,5850,5850,5850,5840,2765
|
|
20240110,095300,1280455280,5850,5860,5860,5840,1630
|
|
20240110,095200,1270911810,5860,5860,5860,5840,6519
|
|
20240110,095100,1232737230,5860,5840,5870,5840,10543
|
|
20240110,095000,1171002030,5850,5850,5850,5840,1339
|
|
20240110,094900,1163168970,5850,5820,5850,5820,3243
|
|
20240110,094800,1144253890,5800,5790,5820,5790,1969
|
|
20240110,094700,1132827270,5790,5800,5800,5790,1968
|
|
20240110,094600,1121430950,5800,5790,5800,5790,300
|
|
20240110,094500,1119693940,5790,5800,5800,5790,1254
|
|
20240110,094400,1112426330,5800,5820,5820,5800,1354
|
|
20240110,094300,1104562330,5820,5850,5850,5820,4264
|
|
20240110,094200,1079688230,5850,5830,5850,5820,8573
|
|
20240110,094100,1029614650,5830,5830,5840,5820,1280
|
|
20240110,094000,1022151470,5830,5820,5840,5820,5798
|
|
20240110,093900,988359480,5820,5810,5820,5800,972
|
|
20240110,093800,982721360,5810,5790,5810,5780,2133
|
|
20240110,093700,970343350,5800,5800,5800,5790,204
|
|
20240110,093600,969160200,5800,5780,5800,5780,839
|
|
20240110,093500,964296510,5780,5800,5810,5780,5351
|
|
20240110,093400,933302560,5800,5810,5820,5800,1339
|
|
20240110,093300,925521780,5810,5820,5820,5810,2154
|
|
20240110,093200,913000360,5820,5790,5820,5780,4648
|
|
20240110,093100,886088510,5780,5790,5790,5770,6276
|
|
20240110,093000,849805610,5790,5820,5820,5780,11420
|
|
20240110,092900,783667360,5820,5830,5830,5820,5617
|
|
20240110,092800,750945890,5830,5810,5840,5810,9434
|
|
20240110,092700,695946150,5820,5820,5830,5810,6514
|
|
20240110,092600,658053430,5820,5810,5820,5800,4896
|
|
20240110,092500,629590990,5810,5810,5820,5780,15390
|
|
20240110,092400,540380120,5820,5770,5820,5770,14343
|
|
20240110,092300,457103820,5780,5750,5790,5750,11565
|
|
20240110,092200,390347910,5750,5730,5750,5730,3908
|
|
20240110,092100,367907650,5740,5740,5750,5730,2377
|
|
20240110,092000,354265160,5730,5720,5740,5720,4371
|
|
20240110,091900,329217760,5710,5720,5720,5710,743
|
|
20240110,091800,324968370,5720,5720,5730,5710,1711
|
|
20240110,091700,315176930,5720,5700,5720,5700,1297
|
|
20240110,091600,307769640,5700,5690,5730,5690,10073
|
|
20240110,091500,250294580,5690,5700,5700,5690,1017
|
|
20240110,091400,244505990,5700,5690,5700,5680,1341
|
|
20240110,091300,236885390,5690,5690,5690,5680,1442
|
|
20240110,091200,228680760,5690,5690,5700,5690,572
|
|
20240110,091100,225425180,5690,5690,5700,5680,9837
|
|
20240110,091000,169452130,5690,5670,5690,5670,1676
|
|
20240110,090900,159935390,5670,5680,5680,5670,1328
|
|
20240110,090800,152402870,5680,5680,5680,5660,785
|
|
20240110,090700,147944270,5680,5650,5680,5650,3361
|
|
20240110,090600,128917110,5650,5660,5660,5650,1032
|
|
20240110,090500,123081320,5660,5670,5670,5660,278
|
|
20240110,090400,121506070,5670,5640,5670,5640,422
|
|
20240110,090300,119125960,5640,5670,5670,5640,3566
|
|
20240110,090200,98984790,5670,5670,5700,5670,1967
|
|
20240110,090100,87802320,5690,5640,5690,5640,3801
|
|
20240110,090000,66259940,5640,5620,5640,5610,11280
|