574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,183000,1007736370,5700,5700,5700,5700,0
|
|
20240111,182900,1007736370,5700,5700,5700,5700,0
|
|
20240111,182800,1007736370,5700,5700,5700,5700,0
|
|
20240111,182700,1007736370,5700,5700,5700,5700,0
|
|
20240111,182600,1007736370,5700,5700,5700,5700,0
|
|
20240111,182500,1007736370,5700,5700,5700,5700,0
|
|
20240111,182400,1007736370,5700,5700,5700,5700,0
|
|
20240111,182300,1007736370,5700,5700,5700,5700,0
|
|
20240111,182200,1007736370,5700,5700,5700,5700,0
|
|
20240111,182100,1007736370,5700,5700,5700,5700,0
|
|
20240111,182000,1007736370,5700,5700,5700,5700,0
|
|
20240111,181900,1007736370,5700,5700,5700,5700,0
|
|
20240111,181800,1007736370,5700,5700,5700,5700,0
|
|
20240111,181700,1007736370,5700,5700,5700,5700,0
|
|
20240111,181600,1007736370,5700,5700,5700,5700,0
|
|
20240111,181500,1007736370,5700,5700,5700,5700,0
|
|
20240111,181400,1007736370,5700,5700,5700,5700,0
|
|
20240111,181300,1007736370,5700,5700,5700,5700,0
|
|
20240111,181200,1007736370,5700,5700,5700,5700,0
|
|
20240111,181100,1007736370,5700,5700,5700,5700,0
|
|
20240111,181000,1007736370,5700,5700,5700,5700,0
|
|
20240111,180900,1007736370,5700,5700,5700,5700,0
|
|
20240111,180800,1007736370,5700,5700,5700,5700,0
|
|
20240111,180700,1007736370,5700,5700,5700,5700,0
|
|
20240111,180600,1007736370,5700,5700,5700,5700,0
|
|
20240111,180500,1007736370,5700,5700,5700,5700,0
|
|
20240111,180400,1007736370,5700,5700,5700,5700,0
|
|
20240111,180300,1007736370,5700,5700,5700,5700,0
|
|
20240111,180200,1007736370,5700,5700,5700,5700,0
|
|
20240111,180100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,180000,1007736370,5700,5700,5700,5700,0
|
|
20240111,175900,1007736370,5700,5700,5700,5700,0
|
|
20240111,175800,1007736370,5700,5700,5700,5700,0
|
|
20240111,175700,1007736370,5700,5700,5700,5700,0
|
|
20240111,175600,1007736370,5700,5700,5700,5700,0
|
|
20240111,175500,1007736370,5700,5700,5700,5700,0
|
|
20240111,175400,1007736370,5700,5700,5700,5700,0
|
|
20240111,175300,1007736370,5700,5700,5700,5700,0
|
|
20240111,175200,1007736370,5700,5700,5700,5700,0
|
|
20240111,175100,1007736370,5700,5700,5700,5700,0
|
|
20240111,175000,1007736370,5700,5700,5700,5700,0
|
|
20240111,174900,1007736370,5700,5700,5700,5700,0
|
|
20240111,174800,1007736370,5700,5700,5700,5700,0
|
|
20240111,174700,1007736370,5700,5700,5700,5700,0
|
|
20240111,174600,1007736370,5700,5700,5700,5700,0
|
|
20240111,174500,1007736370,5700,5700,5700,5700,0
|
|
20240111,174400,1007736370,5700,5700,5700,5700,0
|
|
20240111,174300,1007736370,5700,5700,5700,5700,0
|
|
20240111,174200,1007736370,5700,5700,5700,5700,0
|
|
20240111,174100,1007736370,5700,5700,5700,5700,0
|
|
20240111,174000,1007736370,5700,5700,5700,5700,0
|
|
20240111,173900,1007736370,5700,5700,5700,5700,0
|
|
20240111,173800,1007736370,5700,5700,5700,5700,0
|
|
20240111,173700,1007736370,5700,5700,5700,5700,0
|
|
20240111,173600,1007736370,5700,5700,5700,5700,0
|
|
20240111,173500,1007736370,5700,5700,5700,5700,0
|
|
20240111,173400,1007736370,5700,5700,5700,5700,0
|
|
20240111,173300,1007736370,5700,5700,5700,5700,0
|
|
20240111,173200,1007736370,5700,5700,5700,5700,0
|
|
20240111,173100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,173000,1007736370,5700,5700,5700,5700,0
|
|
20240111,172900,1007736370,5700,5700,5700,5700,0
|
|
20240111,172800,1007736370,5700,5700,5700,5700,0
|
|
20240111,172700,1007736370,5700,5700,5700,5700,0
|
|
20240111,172600,1007736370,5700,5700,5700,5700,0
|
|
20240111,172500,1007736370,5700,5700,5700,5700,0
|
|
20240111,172400,1007736370,5700,5700,5700,5700,0
|
|
20240111,172300,1007736370,5700,5700,5700,5700,0
|
|
20240111,172200,1007736370,5700,5700,5700,5700,0
|
|
20240111,172100,1007736370,5700,5700,5700,5700,0
|
|
20240111,172000,1007736370,5700,5700,5700,5700,0
|
|
20240111,171900,1007736370,5700,5700,5700,5700,0
|
|
20240111,171800,1007736370,5700,5700,5700,5700,0
|
|
20240111,171700,1007736370,5700,5700,5700,5700,0
|
|
20240111,171600,1007736370,5700,5700,5700,5700,0
|
|
20240111,171500,1007736370,5700,5700,5700,5700,0
|
|
20240111,171400,1007736370,5700,5700,5700,5700,0
|
|
20240111,171300,1007736370,5700,5700,5700,5700,0
|
|
20240111,171200,1007736370,5700,5700,5700,5700,0
|
|
20240111,171100,1007736370,5700,5700,5700,5700,0
|
|
20240111,171000,1007736370,5700,5700,5700,5700,0
|
|
20240111,170900,1007736370,5700,5700,5700,5700,0
|
|
20240111,170800,1007736370,5700,5700,5700,5700,0
|
|
20240111,170700,1007736370,5700,5700,5700,5700,0
|
|
20240111,170600,1007736370,5700,5700,5700,5700,0
|
|
20240111,170500,1007736370,5700,5700,5700,5700,0
|
|
20240111,170400,1007736370,5700,5700,5700,5700,0
|
|
20240111,170300,1007736370,5700,5700,5700,5700,0
|
|
20240111,170200,1007736370,5700,5700,5700,5700,0
|
|
20240111,170100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,170000,1007736370,5700,5700,5700,5700,0
|
|
20240111,165900,1007736370,5700,5700,5700,5700,0
|
|
20240111,165800,1007736370,5700,5700,5700,5700,0
|
|
20240111,165700,1007736370,5700,5700,5700,5700,0
|
|
20240111,165600,1007736370,5700,5700,5700,5700,0
|
|
20240111,165500,1007736370,5700,5700,5700,5700,0
|
|
20240111,165400,1007736370,5700,5700,5700,5700,0
|
|
20240111,165300,1007736370,5700,5700,5700,5700,0
|
|
20240111,165200,1007736370,5700,5700,5700,5700,0
|
|
20240111,165100,1007736370,5700,5700,5700,5700,0
|
|
20240111,165000,1007736370,5700,5700,5700,5700,0
|
|
20240111,164900,1007736370,5700,5700,5700,5700,0
|
|
20240111,164800,1007736370,5700,5700,5700,5700,0
|
|
20240111,164700,1007736370,5700,5700,5700,5700,0
|
|
20240111,164600,1007736370,5700,5700,5700,5700,0
|
|
20240111,164500,1007736370,5700,5700,5700,5700,0
|
|
20240111,164400,1007736370,5700,5700,5700,5700,0
|
|
20240111,164300,1007736370,5700,5700,5700,5700,0
|
|
20240111,164200,1007736370,5700,5700,5700,5700,0
|
|
20240111,164100,1007736370,5700,5700,5700,5700,0
|
|
20240111,164000,1007736370,5700,5700,5700,5700,0
|
|
20240111,163900,1007736370,5700,5700,5700,5700,0
|
|
20240111,163800,1007736370,5700,5700,5700,5700,0
|
|
20240111,163700,1007736370,5700,5700,5700,5700,0
|
|
20240111,163600,1007736370,5700,5700,5700,5700,0
|
|
20240111,163500,1007736370,5700,5700,5700,5700,0
|
|
20240111,163400,1007736370,5700,5700,5700,5700,0
|
|
20240111,163300,1007736370,5700,5700,5700,5700,0
|
|
20240111,163200,1007736370,5700,5700,5700,5700,0
|
|
20240111,163100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,163000,1007736370,5700,5700,5700,5700,0
|
|
20240111,162900,1007736370,5700,5700,5700,5700,0
|
|
20240111,162800,1007736370,5700,5700,5700,5700,0
|
|
20240111,162700,1007736370,5700,5700,5700,5700,0
|
|
20240111,162600,1007736370,5700,5700,5700,5700,0
|
|
20240111,162500,1007736370,5700,5700,5700,5700,0
|
|
20240111,162400,1007736370,5700,5700,5700,5700,0
|
|
20240111,162300,1007736370,5700,5700,5700,5700,0
|
|
20240111,162200,1007736370,5700,5700,5700,5700,0
|
|
20240111,162100,1007736370,5700,5700,5700,5700,0
|
|
20240111,162000,1007736370,5700,5700,5700,5700,0
|
|
20240111,161900,1007736370,5700,5700,5700,5700,0
|
|
20240111,161800,1007736370,5700,5700,5700,5700,0
|
|
20240111,161700,1007736370,5700,5700,5700,5700,0
|
|
20240111,161600,1007736370,5700,5700,5700,5700,0
|
|
20240111,161500,1007736370,5700,5700,5700,5700,0
|
|
20240111,161400,1007736370,5700,5700,5700,5700,0
|
|
20240111,161300,1007736370,5700,5700,5700,5700,0
|
|
20240111,161200,1007736370,5700,5700,5700,5700,0
|
|
20240111,161100,1007736370,5700,5700,5700,5700,0
|
|
20240111,161000,1007736370,5700,5700,5700,5700,0
|
|
20240111,160900,1007736370,5700,5700,5700,5700,0
|
|
20240111,160800,1007736370,5700,5700,5700,5700,0
|
|
20240111,160700,1007736370,5700,5700,5700,5700,0
|
|
20240111,160600,1007736370,5700,5700,5700,5700,0
|
|
20240111,160500,1007736370,5700,5700,5700,5700,0
|
|
20240111,160400,1007736370,5700,5700,5700,5700,0
|
|
20240111,160300,1007736370,5700,5700,5700,5700,0
|
|
20240111,160200,1007736370,5700,5700,5700,5700,0
|
|
20240111,160100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,160000,1007736370,5700,5700,5700,5700,0
|
|
20240111,155900,1007736370,5700,5700,5700,5700,0
|
|
20240111,155800,1007736370,5700,5700,5700,5700,0
|
|
20240111,155700,1007736370,5700,5700,5700,5700,0
|
|
20240111,155600,1007736370,5700,5700,5700,5700,0
|
|
20240111,155500,1007736370,5700,5700,5700,5700,0
|
|
20240111,155400,1007736370,5700,5700,5700,5700,0
|
|
20240111,155300,1007736370,5700,5700,5700,5700,0
|
|
20240111,155200,1007736370,5700,5700,5700,5700,0
|
|
20240111,155100,1007736370,5700,5700,5700,5700,0
|
|
20240111,155000,1007736370,5700,5700,5700,5700,0
|
|
20240111,154900,1007736370,5700,5700,5700,5700,0
|
|
20240111,154800,1007736370,5700,5700,5700,5700,0
|
|
20240111,154700,1007736370,5700,5700,5700,5700,0
|
|
20240111,154600,1007736370,5700,5700,5700,5700,0
|
|
20240111,154500,1007736370,5700,5700,5700,5700,0
|
|
20240111,154400,1007736370,5700,5700,5700,5700,0
|
|
20240111,154300,1007736370,5700,5700,5700,5700,0
|
|
20240111,154200,1007736370,5700,5700,5700,5700,0
|
|
20240111,154100,1007736370,5700,5700,5700,5700,0
|
|
20240111,154000,1007736370,5700,5700,5700,5700,0
|
|
20240111,153900,1007736370,5700,5700,5700,5700,0
|
|
20240111,153800,1007736370,5700,5700,5700,5700,0
|
|
20240111,153700,1007736370,5700,5700,5700,5700,0
|
|
20240111,153600,1007736370,5700,5700,5700,5700,0
|
|
20240111,153500,1007736370,5700,5700,5700,5700,0
|
|
20240111,153400,1007736370,5700,5700,5700,5700,0
|
|
20240111,153300,1007736370,5700,5700,5700,5700,0
|
|
20240111,153200,1007736370,5700,5700,5700,5700,0
|
|
20240111,153100,1007736370,5700,5700,5700,5700,5451
|
|
20240111,153000,1007736370,5700,5700,5700,5700,5451
|
|
20240111,152900,976665670,5700,5700,5700,5700,0
|
|
20240111,152800,976665670,5700,5700,5700,5700,0
|
|
20240111,152700,976665670,5700,5700,5700,5700,0
|
|
20240111,152600,976665670,5700,5700,5700,5700,0
|
|
20240111,152500,976665670,5700,5700,5700,5700,0
|
|
20240111,152400,976665670,5700,5700,5700,5700,0
|
|
20240111,152300,976665670,5700,5700,5700,5700,0
|
|
20240111,152200,976665670,5700,5700,5700,5700,0
|
|
20240111,152100,976665670,5700,5700,5700,5700,0
|
|
20240111,152000,976665670,5700,5700,5700,5700,0
|
|
20240111,151900,976665670,5700,5700,5700,5680,626
|
|
20240111,151800,973104660,5700,5690,5700,5680,394
|
|
20240111,151700,970865460,5700,5700,5700,5700,5
|
|
20240111,151600,970836960,5700,5690,5700,5690,563
|
|
20240111,151500,967632900,5690,5690,5690,5690,52
|
|
20240111,151400,967337020,5690,5690,5690,5690,473
|
|
20240111,151300,964645650,5700,5700,5700,5700,85
|
|
20240111,151200,964161150,5700,5700,5700,5700,65
|
|
20240111,151100,963790650,5700,5700,5700,5700,0
|
|
20240111,151000,963790650,5700,5700,5700,5700,63
|
|
20240111,150900,963431550,5710,5710,5710,5710,101
|
|
20240111,150800,962854840,5710,5700,5710,5700,1262
|
|
20240111,150700,955656470,5710,5710,5710,5710,0
|
|
20240111,150600,955656470,5710,5710,5710,5710,533
|
|
20240111,150500,952613040,5700,5710,5710,5700,1233
|
|
20240111,150400,945583610,5720,5720,5720,5720,0
|
|
20240111,150300,945583610,5720,5710,5720,5700,554
|
|
20240111,150200,942421070,5730,5700,5730,5700,304
|
|
20240111,150100,940681440,5710,5710,5710,5710,201
|
|
20240111,150000,939533730,5700,5700,5700,5700,500
|
|
20240111,145900,936683730,5710,5710,5710,5700,894
|
|
20240111,145800,931587560,5710,5710,5710,5710,86
|
|
20240111,145700,931096500,5700,5700,5700,5700,50
|
|
20240111,145600,930811500,5700,5700,5700,5700,442
|
|
20240111,145500,928292100,5710,5710,5710,5710,115
|
|
20240111,145400,927635450,5710,5710,5710,5710,200
|
|
20240111,145300,926493450,5710,5710,5710,5710,0
|
|
20240111,145200,926493450,5710,5710,5710,5710,0
|
|
20240111,145100,926493450,5710,5710,5720,5710,1188
|
|
20240111,145000,919701850,5710,5710,5710,5710,0
|
|
20240111,144900,919701850,5710,5710,5710,5710,358
|
|
20240111,144800,917657670,5720,5700,5720,5700,1078
|
|
20240111,144700,911500150,5680,5710,5710,5680,1996
|
|
20240111,144600,900157840,5700,5700,5700,5690,1134
|
|
20240111,144500,893700040,5680,5690,5690,5680,1598
|
|
20240111,144400,884615420,5690,5690,5690,5690,816
|
|
20240111,144300,879972380,5700,5700,5700,5700,0
|
|
20240111,144200,879972380,5700,5700,5700,5700,0
|
|
20240111,144100,879972380,5700,5700,5700,5690,160
|
|
20240111,144000,879060880,5700,5700,5700,5700,96
|
|
20240111,143900,878513680,5690,5690,5690,5690,0
|
|
20240111,143800,878513680,5690,5690,5690,5690,0
|
|
20240111,143700,878513680,5690,5690,5690,5690,0
|
|
20240111,143600,878513680,5690,5690,5690,5690,505
|
|
20240111,143500,875640230,5680,5680,5680,5680,600
|
|
20240111,143400,872232230,5660,5690,5690,5660,4247
|
|
20240111,143300,848139760,5690,5690,5690,5690,601
|
|
20240111,143200,844720070,5690,5690,5690,5690,301
|
|
20240111,143100,843007380,5690,5690,5690,5690,373
|
|
20240111,143000,840885010,5690,5700,5700,5690,214
|
|
20240111,142900,839667300,5700,5700,5700,5700,89
|
|
20240111,142800,839160000,5690,5700,5700,5690,155
|
|
20240111,142700,838278010,5700,5700,5700,5700,0
|
|
20240111,142600,838278010,5700,5700,5700,5700,98
|
|
20240111,142500,837719410,5700,5700,5700,5700,204
|
|
20240111,142400,836556610,5700,5700,5700,5700,0
|
|
20240111,142300,836556610,5700,5700,5700,5700,0
|
|
20240111,142200,836556610,5700,5700,5700,5700,85
|
|
20240111,142100,836072110,5690,5690,5690,5690,201
|
|
20240111,142000,834928420,5690,5690,5690,5690,0
|
|
20240111,141900,834928420,5690,5690,5690,5690,0
|
|
20240111,141800,834928420,5690,5690,5690,5690,678
|
|
20240111,141700,831070600,5690,5690,5690,5690,3
|
|
20240111,141600,831053530,5680,5690,5690,5680,1107
|
|
20240111,141500,824756890,5690,5700,5700,5690,103
|
|
20240111,141400,824169800,5700,5700,5700,5700,180
|
|
20240111,141300,823143800,5700,5700,5700,5700,0
|
|
20240111,141200,823143800,5700,5700,5700,5700,78
|
|
20240111,141100,822699200,5700,5680,5700,5680,849
|
|
20240111,141000,817876840,5680,5690,5690,5680,875
|
|
20240111,140900,812904070,5700,5700,5700,5700,0
|
|
20240111,140800,812904070,5700,5700,5700,5700,139
|
|
20240111,140700,812111770,5690,5690,5690,5690,170
|
|
20240111,140600,811144470,5690,5690,5690,5690,0
|
|
20240111,140500,811144470,5690,5690,5690,5690,47
|
|
20240111,140400,810877040,5690,5690,5690,5690,50
|
|
20240111,140300,810592540,5680,5680,5680,5680,465
|
|
20240111,140200,807951340,5690,5700,5700,5690,225
|
|
20240111,140100,806670790,5700,5700,5700,5700,0
|
|
20240111,140000,806670790,5700,5700,5700,5700,22
|
|
20240111,135900,806545390,5680,5680,5680,5680,0
|
|
20240111,135800,806545390,5680,5680,5680,5680,1
|
|
20240111,135700,806539710,5700,5670,5700,5670,3977
|
|
20240111,135600,783951330,5670,5680,5680,5670,1688
|
|
20240111,135500,774373570,5680,5680,5680,5680,0
|
|
20240111,135400,774373570,5680,5680,5680,5680,0
|
|
20240111,135300,774373570,5680,5690,5690,5680,90
|
|
20240111,135200,773861480,5680,5680,5680,5680,8
|
|
20240111,135100,773816040,5690,5690,5690,5690,15
|
|
20240111,135000,773730690,5680,5690,5690,5680,264
|
|
20240111,134900,772230240,5690,5690,5690,5690,1
|
|
20240111,134800,772224550,5690,5690,5690,5690,7
|
|
20240111,134700,772184720,5680,5680,5680,5680,108
|
|
20240111,134600,771571280,5690,5690,5690,5690,101
|
|
20240111,134500,770996590,5680,5680,5680,5680,1120
|
|
20240111,134400,764634990,5680,5680,5680,5680,100
|
|
20240111,134300,764066990,5680,5690,5690,5680,532
|
|
20240111,134200,761044250,5700,5700,5700,5700,2
|
|
20240111,134100,761032850,5680,5700,5700,5680,455
|
|
20240111,134000,758445400,5700,5700,5700,5700,0
|
|
20240111,133900,758445400,5700,5700,5700,5700,86
|
|
20240111,133800,757955200,5690,5690,5690,5690,1136
|
|
20240111,133700,751491360,5690,5690,5690,5690,60
|
|
20240111,133600,751149960,5690,5680,5690,5680,32
|
|
20240111,133500,750968180,5680,5680,5680,5680,366
|
|
20240111,133400,748889300,5690,5680,5690,5680,32
|
|
20240111,133300,748707530,5680,5680,5680,5680,720
|
|
20240111,133200,744617930,5690,5690,5690,5680,105
|
|
20240111,133100,744021450,5690,5690,5690,5690,100
|
|
20240111,133000,743452450,5690,5700,5700,5690,162
|
|
20240111,132900,742530660,5690,5690,5690,5690,79
|
|
20240111,132800,742081150,5690,5690,5690,5690,444
|
|
20240111,132700,739554790,5700,5700,5700,5700,1
|
|
20240111,132600,739549090,5700,5690,5700,5690,2
|
|
20240111,132500,739537700,5690,5690,5690,5690,216
|
|
20240111,132400,738308660,5690,5690,5690,5690,578
|
|
20240111,132300,735019840,5700,5690,5700,5690,41
|
|
20240111,132200,734786540,5690,5690,5700,5690,189
|
|
20240111,132100,733711120,5690,5690,5690,5690,22
|
|
20240111,132000,733585940,5690,5690,5690,5690,1
|
|
20240111,131900,733580250,5680,5680,5680,5680,6
|
|
20240111,131800,733546170,5680,5680,5680,5680,794
|
|
20240111,131700,729036250,5680,5690,5690,5680,179
|
|
20240111,131600,728018640,5690,5690,5690,5690,0
|
|
20240111,131500,728018640,5690,5680,5690,5680,1171
|
|
20240111,131400,721367350,5690,5690,5690,5690,210
|
|
20240111,131300,720172450,5690,5680,5690,5680,183
|
|
20240111,131200,719133000,5710,5710,5710,5710,0
|
|
20240111,131100,719133000,5710,5690,5710,5680,2516
|
|
20240111,131000,704842070,5680,5700,5700,5680,3081
|
|
20240111,130900,687330660,5700,5700,5700,5700,213
|
|
20240111,130800,686116560,5700,5720,5720,5700,68
|
|
20240111,130700,685728130,5720,5720,5720,5720,0
|
|
20240111,130600,685728130,5720,5710,5720,5700,3198
|
|
20240111,130500,667490190,5730,5730,5730,5730,0
|
|
20240111,130400,667490190,5730,5720,5730,5720,3
|
|
20240111,130300,667473020,5710,5710,5710,5710,1
|
|
20240111,130200,667467310,5720,5720,5720,5710,849
|
|
20240111,130100,662617450,5720,5720,5720,5720,3
|
|
20240111,130000,662600290,5710,5710,5710,5710,599
|
|
20240111,125900,659180000,5720,5720,5720,5710,212
|
|
20240111,125800,657967500,5720,5720,5720,5720,0
|
|
20240111,125700,657967500,5720,5720,5720,5720,0
|
|
20240111,125600,657967500,5720,5720,5720,5720,0
|
|
20240111,125500,657967500,5720,5720,5720,5720,96
|
|
20240111,125400,657418380,5720,5720,5720,5720,351
|
|
20240111,125300,655410660,5720,5720,5720,5720,1
|
|
20240111,125200,655404940,5730,5710,5730,5710,310
|
|
20240111,125100,653633730,5720,5730,5730,5720,895
|
|
20240111,125000,648512590,5730,5730,5730,5730,0
|
|
20240111,124900,648512590,5730,5730,5730,5730,0
|
|
20240111,124800,648512590,5730,5730,5730,5730,83
|
|
20240111,124700,648037000,5720,5720,5720,5720,31
|
|
20240111,124600,647859680,5720,5720,5720,5720,988
|
|
20240111,124500,642208320,5730,5730,5730,5730,0
|
|
20240111,124400,642208320,5730,5730,5730,5730,100
|
|
20240111,124300,641635320,5730,5730,5730,5730,0
|
|
20240111,124200,641635320,5730,5720,5730,5720,567
|
|
20240111,124100,638392070,5730,5730,5730,5720,890
|
|
20240111,124000,633300370,5730,5730,5740,5730,1534
|
|
20240111,123900,624510540,5730,5730,5730,5730,15
|
|
20240111,123800,624424590,5730,5720,5730,5720,2
|
|
20240111,123700,624413140,5730,5730,5730,5730,138
|
|
20240111,123600,623622400,5730,5730,5730,5730,109
|
|
20240111,123500,622997830,5730,5730,5730,5720,72
|
|
20240111,123400,622585570,5720,5720,5720,5720,628
|
|
20240111,123300,618993410,5730,5730,5730,5730,85
|
|
20240111,123200,618506360,5730,5730,5730,5730,2
|
|
20240111,123100,618494900,5730,5730,5730,5730,7
|
|
20240111,123000,618454790,5730,5730,5730,5730,93
|
|
20240111,122900,617921900,5730,5730,5730,5730,262
|
|
20240111,122800,616420640,5730,5720,5730,5720,62
|
|
20240111,122700,616065500,5730,5730,5730,5730,100
|
|
20240111,122600,615492500,5730,5730,5730,5730,103
|
|
20240111,122500,614902310,5730,5730,5730,5720,201
|
|
20240111,122400,613752340,5730,5740,5740,5730,1912
|
|
20240111,122300,602796460,5740,5740,5740,5740,196
|
|
20240111,122200,601671420,5740,5740,5750,5740,1000
|
|
20240111,122100,595929920,5740,5740,5740,5740,34
|
|
20240111,122000,595734760,5740,5740,5740,5740,0
|
|
20240111,121900,595734760,5740,5750,5750,5740,321
|
|
20240111,121800,593891350,5750,5750,5750,5750,0
|
|
20240111,121700,593891350,5750,5750,5750,5750,5
|
|
20240111,121600,593862600,5750,5750,5750,5750,1
|
|
20240111,121500,593856850,5740,5730,5750,5730,88
|
|
20240111,121400,593352110,5730,5730,5730,5730,0
|
|
20240111,121300,593352110,5730,5730,5730,5730,86
|
|
20240111,121200,592859330,5740,5740,5740,5740,83
|
|
20240111,121100,592382910,5750,5750,5750,5750,20
|
|
20240111,121000,592267910,5750,5750,5750,5750,500
|
|
20240111,120900,589392910,5750,5740,5750,5740,58
|
|
20240111,120800,589059970,5740,5740,5740,5740,42
|
|
20240111,120700,588818890,5750,5740,5750,5740,28
|
|
20240111,120600,588658160,5740,5740,5740,5740,60
|
|
20240111,120500,588313760,5750,5740,5750,5740,104
|
|
20240111,120400,587716490,5740,5750,5750,5740,11
|
|
20240111,120300,587653340,5740,5740,5740,5740,285
|
|
20240111,120200,586017440,5750,5750,5750,5750,0
|
|
20240111,120100,586017440,5750,5740,5750,5740,101
|
|
20240111,120000,585437690,5730,5730,5730,5730,2
|
|
20240111,115900,585426230,5750,5750,5750,5730,61
|
|
20240111,115800,585075680,5750,5740,5750,5740,37
|
|
20240111,115700,584863290,5740,5730,5740,5730,283
|
|
20240111,115600,583238970,5750,5740,5750,5740,2
|
|
20240111,115500,583227480,5750,5740,5750,5730,1947
|
|
20240111,115400,572064190,5750,5750,5750,5740,126
|
|
20240111,115300,571339970,5740,5740,5740,5740,7
|
|
20240111,115200,571299790,5750,5740,5750,5740,1370
|
|
20240111,115100,563435970,5740,5750,5750,5740,102
|
|
20240111,115000,562849490,5750,5750,5750,5750,87
|
|
20240111,114900,562349240,5750,5740,5750,5740,53
|
|
20240111,114800,562045010,5730,5740,5740,5730,19
|
|
20240111,114700,561935980,5750,5740,5750,5740,2
|
|
20240111,114600,561924490,5740,5730,5750,5730,79
|
|
20240111,114500,561471040,5750,5730,5750,5730,274
|
|
20240111,114400,559900950,5730,5740,5740,5730,160
|
|
20240111,114300,558982600,5740,5750,5750,5740,194
|
|
20240111,114200,557868120,5760,5760,5760,5760,1
|
|
20240111,114100,557862360,5740,5750,5760,5740,1509
|
|
20240111,114000,549194200,5750,5750,5750,5740,68
|
|
20240111,113900,548803470,5750,5740,5750,5740,104
|
|
20240111,113800,548205520,5750,5750,5750,5750,1
|
|
20240111,113700,548199770,5740,5740,5740,5740,3
|
|
20240111,113600,548182550,5750,5760,5760,5740,96
|
|
20240111,113500,547630600,5740,5740,5740,5740,30
|
|
20240111,113400,547458400,5740,5750,5760,5740,137
|
|
20240111,113300,546670660,5760,5760,5760,5760,0
|
|
20240111,113200,546670660,5760,5750,5760,5750,96
|
|
20240111,113100,546117740,5760,5750,5760,5740,42
|
|
20240111,113000,545876290,5760,5760,5760,5760,0
|
|
20240111,112900,545876290,5760,5760,5760,5750,54
|
|
20240111,112800,545565770,5750,5750,5750,5740,688
|
|
20240111,112700,541610390,5770,5770,5770,5770,1
|
|
20240111,112600,541604620,5750,5760,5760,5750,30
|
|
20240111,112500,541431920,5770,5760,5770,5760,175
|
|
20240111,112400,540423910,5750,5750,5750,5750,1
|
|
20240111,112300,540418160,5770,5770,5770,5750,13
|
|
20240111,112200,540343290,5770,5770,5770,5770,108
|
|
20240111,112100,539720130,5770,5740,5770,5740,94
|
|
20240111,112000,539178090,5770,5770,5770,5770,1
|
|
20240111,111900,539172320,5770,5770,5770,5770,1
|
|
20240111,111800,539166550,5740,5740,5770,5740,1353
|
|
20240111,111700,531363940,5760,5750,5760,5740,343
|
|
20240111,111600,529394060,5760,5750,5760,5750,44
|
|
20240111,111500,529141050,5750,5750,5750,5750,56
|
|
20240111,111400,528819050,5760,5740,5760,5740,85
|
|
20240111,111300,528331130,5730,5730,5730,5730,5
|
|
20240111,111200,528302480,5750,5750,5750,5730,423
|
|
20240111,111100,525876100,5760,5740,5760,5740,2
|
|
20240111,111000,525864600,5740,5750,5750,5740,206
|
|
20240111,110900,524680470,5750,5750,5760,5750,192
|
|
20240111,110800,523576460,5750,5750,5760,5750,32
|
|
20240111,110700,523392290,5760,5750,5760,5750,4
|
|
20240111,110600,523369280,5760,5750,5760,5740,299
|
|
20240111,110500,521647410,5740,5750,5750,5740,12
|
|
20240111,110400,521578500,5740,5740,5750,5740,6
|
|
20240111,110300,521544040,5750,5740,5750,5740,3
|
|
20240111,110200,521526810,5730,5750,5750,5730,17
|
|
20240111,110100,521429380,5750,5730,5750,5730,605
|
|
20240111,110000,517951540,5730,5730,5740,5730,8
|
|
20240111,105900,517905690,5730,5740,5740,5730,90
|
|
20240111,105800,517389100,5730,5730,5740,5730,4
|
|
20240111,105700,517366170,5730,5750,5750,5730,51
|
|
20240111,105600,517073920,5730,5750,5750,5730,102
|
|
20240111,105500,516489420,5720,5720,5750,5720,12
|
|
20240111,105400,516420750,5710,5730,5740,5710,2003
|
|
20240111,105300,504971780,5760,5740,5760,5730,194
|
|
20240111,105200,503858210,5740,5750,5750,5740,88
|
|
20240111,105100,503352260,5760,5760,5760,5760,12
|
|
20240111,105000,503283140,5760,5750,5760,5740,61
|
|
20240111,104900,502932410,5750,5750,5770,5750,38
|
|
20240111,104800,502713890,5740,5740,5740,5740,1
|
|
20240111,104700,502708150,5770,5750,5770,5740,11
|
|
20240111,104600,502644950,5740,5750,5750,5740,90
|
|
20240111,104500,502128340,5740,5730,5750,5730,25
|
|
20240111,104400,501985030,5720,5730,5750,5720,568
|
|
20240111,104300,498735150,5730,5730,5730,5730,101
|
|
20240111,104200,498156420,5740,5730,5740,5730,1164
|
|
20240111,104100,491486650,5740,5740,5740,5740,130
|
|
20240111,104000,490740450,5740,5740,5740,5740,2372
|
|
20240111,103900,477125170,5740,5740,5740,5740,9
|
|
20240111,103800,477073510,5750,5740,5750,5740,173
|
|
20240111,103700,476078780,5750,5750,5750,5740,1227
|
|
20240111,103600,469023540,5770,5750,5770,5750,3
|
|
20240111,103500,469006270,5770,5760,5770,5750,714
|
|
20240111,103400,464898030,5760,5760,5770,5760,1103
|
|
20240111,103300,458542820,5760,5770,5770,5760,910
|
|
20240111,103200,453299710,5760,5780,5780,5760,207
|
|
20240111,103100,452105270,5780,5760,5780,5760,51
|
|
20240111,103000,451811390,5760,5770,5780,5760,700
|
|
20240111,102900,447771600,5780,5760,5780,5760,8
|
|
20240111,102800,447725500,5760,5780,5780,5760,1552
|
|
20240111,102700,438765860,5760,5770,5780,5760,2415
|
|
20240111,102600,424831310,5780,5780,5790,5770,938
|
|
20240111,102500,419413210,5780,5780,5790,5770,847
|
|
20240111,102400,414518520,5790,5780,5800,5780,11
|
|
20240111,102300,414454830,5790,5780,5790,5780,820
|
|
20240111,102200,409713230,5780,5800,5800,5770,274
|
|
20240111,102100,408128930,5800,5770,5800,5770,427
|
|
20240111,102000,405655640,5780,5780,5780,5780,1150
|
|
20240111,101900,399008640,5770,5770,5780,5770,105
|
|
20240111,101800,398401840,5770,5780,5780,5770,382
|
|
20240111,101700,396193970,5790,5780,5790,5780,48
|
|
20240111,101600,395916430,5780,5790,5790,5780,116
|
|
20240111,101500,395245080,5790,5780,5790,5780,2249
|
|
20240111,101400,382229480,5770,5770,5780,5770,126
|
|
20240111,101300,381501260,5770,5780,5780,5770,726
|
|
20240111,101200,377305040,5780,5790,5790,5770,464
|
|
20240111,101100,374621930,5790,5770,5790,5770,59
|
|
20240111,101000,374280480,5770,5770,5790,5770,1894
|
|
20240111,100900,363331040,5770,5770,5780,5770,91
|
|
20240111,100800,362805960,5760,5760,5770,5760,359
|
|
20240111,100700,360735120,5770,5750,5770,5750,124
|
|
20240111,100600,360019690,5770,5770,5780,5760,382
|
|
20240111,100500,357817160,5760,5780,5780,5760,204
|
|
20240111,100400,356639880,5760,5760,5780,5760,429
|
|
20240111,100300,354166530,5760,5750,5760,5750,1202
|
|
20240111,100200,347243130,5760,5750,5760,5750,11
|
|
20240111,100100,347179780,5760,5760,5760,5760,2
|
|
20240111,100000,347168260,5740,5760,5760,5740,30
|
|
20240111,095900,346995640,5760,5740,5760,5740,106
|
|
20240111,095800,346385140,5760,5750,5760,5740,1415
|
|
20240111,095700,338259990,5740,5750,5750,5740,3
|
|
20240111,095600,338242760,5740,5750,5750,5740,33
|
|
20240111,095500,338053020,5740,5750,5750,5740,97
|
|
20240111,095400,337495370,5740,5730,5740,5730,5
|
|
20240111,095300,337466690,5760,5760,5760,5760,1
|
|
20240111,095200,337460930,5730,5760,5760,5730,28
|
|
20240111,095100,337299830,5730,5750,5760,5730,6115
|
|
20240111,095000,302080750,5750,5720,5750,5720,918
|
|
20240111,094900,296803910,5750,5720,5750,5720,34
|
|
20240111,094800,296608500,5750,5730,5750,5720,42
|
|
20240111,094700,296367880,5720,5750,5750,5720,99
|
|
20240111,094600,295800510,5750,5730,5750,5720,336
|
|
20240111,094500,293875180,5730,5730,5730,5730,10
|
|
20240111,094400,293817880,5740,5740,5740,5730,143
|
|
20240111,094300,292997120,5740,5730,5740,5730,9
|
|
20240111,094200,292945480,5730,5730,5750,5730,178
|
|
20240111,094100,291922320,5750,5730,5750,5730,30
|
|
20240111,094000,291749940,5730,5720,5750,5720,20
|
|
20240111,093900,291635370,5720,5730,5730,5720,593
|
|
20240111,093800,288243270,5750,5730,5750,5730,989
|
|
20240111,093700,282564280,5730,5750,5750,5730,237
|
|
20240111,093600,281202250,5730,5720,5750,5720,139
|
|
20240111,093500,280403310,5720,5710,5750,5710,6
|
|
20240111,093400,280368990,5750,5720,5750,5710,5723
|
|
20240111,093300,247652640,5720,5730,5740,5720,273
|
|
20240111,093200,246087460,5740,5730,5740,5730,111
|
|
20240111,093100,245450410,5730,5730,5740,5730,312
|
|
20240111,093000,243662630,5730,5730,5730,5730,128
|
|
20240111,092900,242929190,5730,5740,5740,5730,11
|
|
20240111,092800,242866120,5720,5730,5760,5720,62
|
|
20240111,092700,242511380,5720,5720,5720,5720,12
|
|
20240111,092600,242442740,5720,5720,5740,5720,463
|
|
20240111,092500,239794360,5720,5750,5750,5720,3206
|
|
20240111,092400,221393770,5750,5760,5760,5750,257
|
|
20240111,092300,219913870,5760,5790,5790,5760,3347
|
|
20240111,092200,200558950,5790,5780,5790,5780,1076
|
|
20240111,092100,194335320,5780,5790,5790,5770,1096
|
|
20240111,092000,187996420,5790,5780,5790,5780,1428
|
|
20240111,091900,179735060,5780,5730,5780,5730,1895
|
|
20240111,091800,168798240,5730,5740,5750,5730,6535
|
|
20240111,091700,131234680,5740,5740,5740,5740,181
|
|
20240111,091600,130195740,5700,5720,5720,5700,1360
|
|
20240111,091500,122417190,5720,5730,5730,5720,288
|
|
20240111,091400,120767280,5720,5700,5720,5700,641
|
|
20240111,091300,117107160,5700,5710,5730,5700,2011
|
|
20240111,091200,105624380,5730,5740,5740,5730,3433
|
|
20240111,091100,85952990,5740,5740,5740,5730,205
|
|
20240111,091000,84776410,5730,5730,5740,5730,510
|
|
20240111,090900,81849100,5740,5730,5740,5730,394
|
|
20240111,090800,79591470,5710,5710,5730,5710,111
|
|
20240111,090700,78957620,5730,5720,5730,5720,193
|
|
20240111,090600,77852660,5710,5740,5740,5710,1655
|
|
20240111,090500,68359110,5740,5740,5740,5710,716
|
|
20240111,090400,64254010,5740,5720,5740,5700,1247
|
|
20240111,090300,57132570,5710,5690,5710,5640,4165
|
|
20240111,090200,33522200,5700,5750,5750,5700,1320
|
|
20240111,090100,25981380,5720,5770,5770,5720,837
|
|
20240111,090000,21161900,5720,5700,5790,5700,3207
|