603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,185900,1281929220,6470,6470,6470,6470,0
|
|
20240110,185800,1281929220,6470,6470,6470,6470,0
|
|
20240110,185700,1281929220,6470,6470,6470,6470,0
|
|
20240110,185600,1281929220,6470,6470,6470,6470,0
|
|
20240110,185500,1281929220,6470,6470,6470,6470,0
|
|
20240110,185400,1281929220,6470,6470,6470,6470,0
|
|
20240110,185300,1281929220,6470,6470,6470,6470,0
|
|
20240110,185200,1281929220,6470,6470,6470,6470,0
|
|
20240110,185100,1281929220,6470,6470,6470,6470,0
|
|
20240110,185000,1281929220,6470,6470,6470,6470,0
|
|
20240110,184900,1281929220,6470,6470,6470,6470,0
|
|
20240110,184800,1281929220,6470,6470,6470,6470,0
|
|
20240110,184700,1281929220,6470,6470,6470,6470,0
|
|
20240110,184600,1281929220,6470,6470,6470,6470,0
|
|
20240110,184500,1281929220,6470,6470,6470,6470,0
|
|
20240110,184400,1281929220,6470,6470,6470,6470,0
|
|
20240110,184300,1281929220,6470,6470,6470,6470,0
|
|
20240110,184200,1281929220,6470,6470,6470,6470,0
|
|
20240110,184100,1281929220,6470,6470,6470,6470,0
|
|
20240110,184000,1281929220,6470,6470,6470,6470,0
|
|
20240110,183900,1281929220,6470,6470,6470,6470,0
|
|
20240110,183800,1281929220,6470,6470,6470,6470,0
|
|
20240110,183700,1281929220,6470,6470,6470,6470,0
|
|
20240110,183600,1281929220,6470,6470,6470,6470,0
|
|
20240110,183500,1281929220,6470,6470,6470,6470,0
|
|
20240110,183400,1281929220,6470,6470,6470,6470,0
|
|
20240110,183300,1281929220,6470,6470,6470,6470,0
|
|
20240110,183200,1281929220,6470,6470,6470,6470,0
|
|
20240110,183100,1281929220,6470,6470,6470,6470,0
|
|
20240110,183000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,182900,1281929220,6470,6470,6470,6470,0
|
|
20240110,182800,1281929220,6470,6470,6470,6470,0
|
|
20240110,182700,1281929220,6470,6470,6470,6470,0
|
|
20240110,182600,1281929220,6470,6470,6470,6470,0
|
|
20240110,182500,1281929220,6470,6470,6470,6470,0
|
|
20240110,182400,1281929220,6470,6470,6470,6470,0
|
|
20240110,182300,1281929220,6470,6470,6470,6470,0
|
|
20240110,182200,1281929220,6470,6470,6470,6470,0
|
|
20240110,182100,1281929220,6470,6470,6470,6470,0
|
|
20240110,182000,1281929220,6470,6470,6470,6470,0
|
|
20240110,181900,1281929220,6470,6470,6470,6470,0
|
|
20240110,181800,1281929220,6470,6470,6470,6470,0
|
|
20240110,181700,1281929220,6470,6470,6470,6470,0
|
|
20240110,181600,1281929220,6470,6470,6470,6470,0
|
|
20240110,181500,1281929220,6470,6470,6470,6470,0
|
|
20240110,181400,1281929220,6470,6470,6470,6470,0
|
|
20240110,181300,1281929220,6470,6470,6470,6470,0
|
|
20240110,181200,1281929220,6470,6470,6470,6470,0
|
|
20240110,181100,1281929220,6470,6470,6470,6470,0
|
|
20240110,181000,1281929220,6470,6470,6470,6470,0
|
|
20240110,180900,1281929220,6470,6470,6470,6470,0
|
|
20240110,180800,1281929220,6470,6470,6470,6470,0
|
|
20240110,180700,1281929220,6470,6470,6470,6470,0
|
|
20240110,180600,1281929220,6470,6470,6470,6470,0
|
|
20240110,180500,1281929220,6470,6470,6470,6470,0
|
|
20240110,180400,1281929220,6470,6470,6470,6470,0
|
|
20240110,180300,1281929220,6470,6470,6470,6470,0
|
|
20240110,180200,1281929220,6470,6470,6470,6470,0
|
|
20240110,180100,1281929220,6470,6470,6470,6470,0
|
|
20240110,180000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,175900,1281929220,6470,6470,6470,6470,0
|
|
20240110,175800,1281929220,6470,6470,6470,6470,0
|
|
20240110,175700,1281929220,6470,6470,6470,6470,0
|
|
20240110,175600,1281929220,6470,6470,6470,6470,0
|
|
20240110,175500,1281929220,6470,6470,6470,6470,0
|
|
20240110,175400,1281929220,6470,6470,6470,6470,0
|
|
20240110,175300,1281929220,6470,6470,6470,6470,0
|
|
20240110,175200,1281929220,6470,6470,6470,6470,0
|
|
20240110,175100,1281929220,6470,6470,6470,6470,0
|
|
20240110,175000,1281929220,6470,6470,6470,6470,0
|
|
20240110,174900,1281929220,6470,6470,6470,6470,0
|
|
20240110,174800,1281929220,6470,6470,6470,6470,0
|
|
20240110,174700,1281929220,6470,6470,6470,6470,0
|
|
20240110,174600,1281929220,6470,6470,6470,6470,0
|
|
20240110,174500,1281929220,6470,6470,6470,6470,0
|
|
20240110,174400,1281929220,6470,6470,6470,6470,0
|
|
20240110,174300,1281929220,6470,6470,6470,6470,0
|
|
20240110,174200,1281929220,6470,6470,6470,6470,0
|
|
20240110,174100,1281929220,6470,6470,6470,6470,0
|
|
20240110,174000,1281929220,6470,6470,6470,6470,0
|
|
20240110,173900,1281929220,6470,6470,6470,6470,0
|
|
20240110,173800,1281929220,6470,6470,6470,6470,0
|
|
20240110,173700,1281929220,6470,6470,6470,6470,0
|
|
20240110,173600,1281929220,6470,6470,6470,6470,0
|
|
20240110,173500,1281929220,6470,6470,6470,6470,0
|
|
20240110,173400,1281929220,6470,6470,6470,6470,0
|
|
20240110,173300,1281929220,6470,6470,6470,6470,0
|
|
20240110,173200,1281929220,6470,6470,6470,6470,0
|
|
20240110,173100,1281929220,6470,6470,6470,6470,0
|
|
20240110,173000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,172900,1281929220,6470,6470,6470,6470,0
|
|
20240110,172800,1281929220,6470,6470,6470,6470,0
|
|
20240110,172700,1281929220,6470,6470,6470,6470,0
|
|
20240110,172600,1281929220,6470,6470,6470,6470,0
|
|
20240110,172500,1281929220,6470,6470,6470,6470,0
|
|
20240110,172400,1281929220,6470,6470,6470,6470,0
|
|
20240110,172300,1281929220,6470,6470,6470,6470,0
|
|
20240110,172200,1281929220,6470,6470,6470,6470,0
|
|
20240110,172100,1281929220,6470,6470,6470,6470,0
|
|
20240110,172000,1281929220,6470,6470,6470,6470,0
|
|
20240110,171900,1281929220,6470,6470,6470,6470,0
|
|
20240110,171800,1281929220,6470,6470,6470,6470,0
|
|
20240110,171700,1281929220,6470,6470,6470,6470,0
|
|
20240110,171600,1281929220,6470,6470,6470,6470,0
|
|
20240110,171500,1281929220,6470,6470,6470,6470,0
|
|
20240110,171400,1281929220,6470,6470,6470,6470,0
|
|
20240110,171300,1281929220,6470,6470,6470,6470,0
|
|
20240110,171200,1281929220,6470,6470,6470,6470,0
|
|
20240110,171100,1281929220,6470,6470,6470,6470,0
|
|
20240110,171000,1281929220,6470,6470,6470,6470,0
|
|
20240110,170900,1281929220,6470,6470,6470,6470,0
|
|
20240110,170800,1281929220,6470,6470,6470,6470,0
|
|
20240110,170700,1281929220,6470,6470,6470,6470,0
|
|
20240110,170600,1281929220,6470,6470,6470,6470,0
|
|
20240110,170500,1281929220,6470,6470,6470,6470,0
|
|
20240110,170400,1281929220,6470,6470,6470,6470,0
|
|
20240110,170300,1281929220,6470,6470,6470,6470,0
|
|
20240110,170200,1281929220,6470,6470,6470,6470,0
|
|
20240110,170100,1281929220,6470,6470,6470,6470,0
|
|
20240110,170000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,165900,1281929220,6470,6470,6470,6470,0
|
|
20240110,165800,1281929220,6470,6470,6470,6470,0
|
|
20240110,165700,1281929220,6470,6470,6470,6470,0
|
|
20240110,165600,1281929220,6470,6470,6470,6470,0
|
|
20240110,165500,1281929220,6470,6470,6470,6470,0
|
|
20240110,165400,1281929220,6470,6470,6470,6470,0
|
|
20240110,165300,1281929220,6470,6470,6470,6470,0
|
|
20240110,165200,1281929220,6470,6470,6470,6470,0
|
|
20240110,165100,1281929220,6470,6470,6470,6470,0
|
|
20240110,165000,1281929220,6470,6470,6470,6470,0
|
|
20240110,164900,1281929220,6470,6470,6470,6470,0
|
|
20240110,164800,1281929220,6470,6470,6470,6470,0
|
|
20240110,164700,1281929220,6470,6470,6470,6470,0
|
|
20240110,164600,1281929220,6470,6470,6470,6470,0
|
|
20240110,164500,1281929220,6470,6470,6470,6470,0
|
|
20240110,164400,1281929220,6470,6470,6470,6470,0
|
|
20240110,164300,1281929220,6470,6470,6470,6470,0
|
|
20240110,164200,1281929220,6470,6470,6470,6470,0
|
|
20240110,164100,1281929220,6470,6470,6470,6470,0
|
|
20240110,164000,1281929220,6470,6470,6470,6470,0
|
|
20240110,163900,1281929220,6470,6470,6470,6470,0
|
|
20240110,163800,1281929220,6470,6470,6470,6470,0
|
|
20240110,163700,1281929220,6470,6470,6470,6470,0
|
|
20240110,163600,1281929220,6470,6470,6470,6470,0
|
|
20240110,163500,1281929220,6470,6470,6470,6470,0
|
|
20240110,163400,1281929220,6470,6470,6470,6470,0
|
|
20240110,163300,1281929220,6470,6470,6470,6470,0
|
|
20240110,163200,1281929220,6470,6470,6470,6470,0
|
|
20240110,163100,1281929220,6470,6470,6470,6470,0
|
|
20240110,163000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,162900,1281929220,6470,6470,6470,6470,0
|
|
20240110,162800,1281929220,6470,6470,6470,6470,0
|
|
20240110,162700,1281929220,6470,6470,6470,6470,0
|
|
20240110,162600,1281929220,6470,6470,6470,6470,0
|
|
20240110,162500,1281929220,6470,6470,6470,6470,0
|
|
20240110,162400,1281929220,6470,6470,6470,6470,0
|
|
20240110,162300,1281929220,6470,6470,6470,6470,0
|
|
20240110,162200,1281929220,6470,6470,6470,6470,0
|
|
20240110,162100,1281929220,6470,6470,6470,6470,0
|
|
20240110,162000,1281929220,6470,6470,6470,6470,0
|
|
20240110,161900,1281929220,6470,6470,6470,6470,0
|
|
20240110,161800,1281929220,6470,6470,6470,6470,0
|
|
20240110,161700,1281929220,6470,6470,6470,6470,0
|
|
20240110,161600,1281929220,6470,6470,6470,6470,0
|
|
20240110,161500,1281929220,6470,6470,6470,6470,0
|
|
20240110,161400,1281929220,6470,6470,6470,6470,0
|
|
20240110,161300,1281929220,6470,6470,6470,6470,0
|
|
20240110,161200,1281929220,6470,6470,6470,6470,0
|
|
20240110,161100,1281929220,6470,6470,6470,6470,0
|
|
20240110,161000,1281929220,6470,6470,6470,6470,0
|
|
20240110,160900,1281929220,6470,6470,6470,6470,0
|
|
20240110,160800,1281929220,6470,6470,6470,6470,0
|
|
20240110,160700,1281929220,6470,6470,6470,6470,0
|
|
20240110,160600,1281929220,6470,6470,6470,6470,0
|
|
20240110,160500,1281929220,6470,6470,6470,6470,0
|
|
20240110,160400,1281929220,6470,6470,6470,6470,0
|
|
20240110,160300,1281929220,6470,6470,6470,6470,0
|
|
20240110,160200,1281929220,6470,6470,6470,6470,0
|
|
20240110,160100,1281929220,6470,6470,6470,6470,0
|
|
20240110,160000,1281929220,6470,6470,6470,6470,2654
|
|
20240110,155900,1281929220,6470,6470,6470,6470,0
|
|
20240110,155800,1281929220,6470,6470,6470,6470,0
|
|
20240110,155700,1281929220,6470,6470,6470,6470,0
|
|
20240110,155600,1281929220,6470,6470,6470,6470,0
|
|
20240110,155500,1281929220,6470,6470,6470,6470,0
|
|
20240110,155400,1281929220,6470,6470,6470,6470,0
|
|
20240110,155300,1281929220,6470,6470,6470,6470,0
|
|
20240110,155200,1281929220,6470,6470,6470,6470,0
|
|
20240110,155100,1281929220,6470,6470,6470,6470,0
|
|
20240110,155000,1281929220,6470,6470,6470,6470,0
|
|
20240110,154900,1281929220,6470,6470,6470,6470,0
|
|
20240110,154800,1281929220,6470,6470,6470,6470,0
|
|
20240110,154700,1281929220,6470,6470,6470,6470,0
|
|
20240110,154600,1281929220,6470,6470,6470,6470,0
|
|
20240110,154500,1281929220,6470,6470,6470,6470,0
|
|
20240110,154400,1281929220,6470,6470,6470,6470,0
|
|
20240110,154300,1281929220,6470,6470,6470,6470,0
|
|
20240110,154200,1281929220,6470,6470,6470,6470,0
|
|
20240110,154100,1281929220,6470,6470,6470,6470,0
|
|
20240110,154000,1281929220,6470,6470,6470,6470,0
|
|
20240110,153900,1281929220,6470,6470,6470,6470,0
|
|
20240110,153800,1281929220,6470,6470,6470,6470,0
|
|
20240110,153700,1281929220,6470,6470,6470,6470,0
|
|
20240110,153600,1281929220,6470,6470,6470,6470,0
|
|
20240110,153500,1281929220,6470,6470,6470,6470,0
|
|
20240110,153400,1281929220,6470,6470,6470,6470,0
|
|
20240110,153300,1281929220,6470,6470,6470,6470,0
|
|
20240110,153200,1281929220,6470,6470,6470,6470,0
|
|
20240110,153100,1281929220,6470,6470,6470,6470,0
|
|
20240110,153000,1281929220,6470,6470,6470,6470,5308
|
|
20240110,152900,1264757840,6490,6490,6490,6490,0
|
|
20240110,152800,1264757840,6490,6490,6490,6490,0
|
|
20240110,152700,1264757840,6490,6490,6490,6490,0
|
|
20240110,152600,1264757840,6490,6490,6490,6490,0
|
|
20240110,152500,1264757840,6490,6490,6490,6490,0
|
|
20240110,152400,1264757840,6490,6490,6490,6490,0
|
|
20240110,152300,1264757840,6490,6490,6490,6490,0
|
|
20240110,152200,1264757840,6490,6490,6490,6490,0
|
|
20240110,152100,1264757840,6490,6490,6490,6490,0
|
|
20240110,152000,1264757840,6490,6490,6490,6490,0
|
|
20240110,151900,1264757840,6490,6470,6490,6470,950
|
|
20240110,151800,1258601890,6470,6460,6470,6460,625
|
|
20240110,151700,1254560240,6480,6480,6480,6480,159
|
|
20240110,151600,1253529920,6480,6480,6480,6480,0
|
|
20240110,151500,1253529920,6480,6480,6480,6480,577
|
|
20240110,151400,1249790960,6490,6470,6490,6450,1383
|
|
20240110,151300,1240859910,6460,6470,6470,6460,2167
|
|
20240110,151200,1226852700,6490,6490,6490,6490,14
|
|
20240110,151100,1226761840,6490,6470,6490,6470,1405
|
|
20240110,151000,1217671470,6490,6490,6490,6470,1076
|
|
20240110,150900,1210702960,6480,6480,6490,6480,1012
|
|
20240110,150800,1204145180,6480,6490,6490,6480,1098
|
|
20240110,150700,1197030110,6490,6490,6490,6490,0
|
|
20240110,150600,1197030110,6490,6490,6490,6490,0
|
|
20240110,150500,1197030110,6490,6470,6490,6470,99
|
|
20240110,150400,1196389560,6470,6480,6480,6460,3129
|
|
20240110,150300,1176145180,6480,6490,6490,6480,2022
|
|
20240110,150200,1163041520,6490,6490,6490,6490,11
|
|
20240110,150100,1162970130,6490,6490,6490,6490,20
|
|
20240110,150000,1162840330,6490,6480,6490,6470,518
|
|
20240110,145900,1159483480,6500,6500,6500,6500,0
|
|
20240110,145800,1159483480,6500,6470,6500,6470,802
|
|
20240110,145700,1154291600,6500,6500,6500,6500,1
|
|
20240110,145600,1154285100,6490,6480,6490,6480,1094
|
|
20240110,145500,1147185940,6490,6490,6490,6490,0
|
|
20240110,145400,1147185940,6490,6490,6490,6490,1
|
|
20240110,145300,1147179450,6470,6470,6470,6470,10
|
|
20240110,145200,1147114750,6490,6490,6490,6490,1
|
|
20240110,145100,1147108260,6480,6480,6480,6480,10
|
|
20240110,145000,1147043460,6480,6480,6480,6480,2
|
|
20240110,144900,1147030500,6490,6480,6490,6480,766
|
|
20240110,144800,1142066810,6480,6480,6480,6480,671
|
|
20240110,144700,1137718730,6480,6470,6480,6470,9
|
|
20240110,144600,1137660490,6480,6480,6480,6480,140
|
|
20240110,144500,1136753290,6470,6470,6470,6470,141
|
|
20240110,144400,1135841020,6470,6470,6470,6470,0
|
|
20240110,144300,1135841020,6470,6450,6470,6450,5885
|
|
20240110,144200,1097800350,6450,6460,6460,6450,1501
|
|
20240110,144100,1088118890,6460,6460,6460,6460,506
|
|
20240110,144000,1084850130,6460,6460,6460,6460,451
|
|
20240110,143900,1081936670,6470,6470,6470,6470,1
|
|
20240110,143800,1081930200,6460,6460,6470,6460,54
|
|
20240110,143700,1081581260,6450,6450,6450,6450,0
|
|
20240110,143600,1081581260,6450,6450,6470,6450,96
|
|
20240110,143500,1080962020,6450,6450,6450,6440,927
|
|
20240110,143400,1074982880,6450,6450,6450,6450,151
|
|
20240110,143300,1074008930,6460,6460,6460,6460,30
|
|
20240110,143200,1073815130,6460,6460,6460,6460,101
|
|
20240110,143100,1073162670,6460,6460,6460,6460,6
|
|
20240110,143000,1073123910,6460,6460,6460,6450,831
|
|
20240110,142900,1067758930,6460,6460,6460,6460,171
|
|
20240110,142800,1066654270,6460,6460,6460,6460,1
|
|
20240110,142700,1066647810,6470,6470,6470,6470,1
|
|
20240110,142600,1066641340,6450,6450,6450,6450,600
|
|
20240110,142500,1062771340,6450,6450,6470,6440,4814
|
|
20240110,142400,1031724840,6450,6460,6460,6450,4345
|
|
20240110,142300,1003689670,6460,6460,6470,6460,481
|
|
20240110,142200,1000582400,6470,6480,6480,6470,255
|
|
20240110,142100,998932350,6470,6470,6470,6470,0
|
|
20240110,142000,998932350,6470,6480,6480,6470,844
|
|
20240110,141900,993471230,6480,6480,6480,6480,36
|
|
20240110,141800,993237950,6480,6480,6480,6480,2
|
|
20240110,141700,993224990,6480,6480,6480,6480,700
|
|
20240110,141600,988688990,6480,6480,6480,6480,501
|
|
20240110,141500,985442510,6480,6480,6480,6480,710
|
|
20240110,141400,980841710,6500,6480,6500,6480,201
|
|
20240110,141300,979539210,6480,6480,6480,6480,155
|
|
20240110,141200,978534810,6500,6500,6500,6500,1
|
|
20240110,141100,978528310,6510,6510,6510,6510,0
|
|
20240110,141000,978528310,6510,6490,6510,6490,148
|
|
20240110,140900,977567770,6510,6510,6510,6510,0
|
|
20240110,140800,977567770,6510,6510,6510,6510,0
|
|
20240110,140700,977567770,6510,6510,6510,6510,2
|
|
20240110,140600,977554750,6510,6510,6510,6510,21
|
|
20240110,140500,977418040,6510,6510,6510,6510,10
|
|
20240110,140400,977352940,6490,6490,6490,6490,10
|
|
20240110,140300,977288040,6510,6510,6510,6510,0
|
|
20240110,140200,977288040,6510,6510,6510,6510,0
|
|
20240110,140100,977288040,6510,6510,6510,6500,273
|
|
20240110,140000,975512000,6510,6510,6510,6510,0
|
|
20240110,135900,975512000,6510,6510,6510,6510,571
|
|
20240110,135800,971794790,6500,6500,6500,6500,2721
|
|
20240110,135700,954108290,6500,6500,6500,6500,1705
|
|
20240110,135600,943025790,6500,6490,6500,6490,110
|
|
20240110,135500,942310850,6500,6500,6500,6500,225
|
|
20240110,135400,940848350,6490,6490,6490,6490,59
|
|
20240110,135300,940465440,6490,6490,6490,6490,261
|
|
20240110,135200,938771550,6490,6490,6490,6490,201
|
|
20240110,135100,937467060,6490,6490,6490,6490,126
|
|
20240110,135000,936649320,6490,6490,6490,6490,184
|
|
20240110,134900,935455160,6490,6490,6490,6490,228
|
|
20240110,134800,933975440,6500,6500,6500,6500,200
|
|
20240110,134700,932675440,6500,6500,6500,6500,0
|
|
20240110,134600,932675440,6500,6500,6500,6500,0
|
|
20240110,134500,932675440,6500,6500,6500,6470,2369
|
|
20240110,134400,917330200,6500,6500,6500,6500,1
|
|
20240110,134300,917323700,6490,6500,6500,6490,265
|
|
20240110,134200,915601850,6490,6500,6500,6490,42
|
|
20240110,134100,915329260,6490,6490,6490,6490,213
|
|
20240110,134000,913946890,6490,6490,6490,6490,81
|
|
20240110,133900,913421200,6490,6490,6490,6490,111
|
|
20240110,133800,912700810,6480,6490,6490,6480,202
|
|
20240110,133700,911391830,6490,6480,6490,6480,110
|
|
20240110,133600,910679020,6480,6480,6490,6480,205
|
|
20240110,133500,909350610,6490,6490,6490,6480,102
|
|
20240110,133400,908689500,6470,6490,6490,6470,686
|
|
20240110,133300,904247830,6480,6490,6490,6480,161
|
|
20240110,133200,903204340,6470,6460,6470,6460,2328
|
|
20240110,133100,888144230,6470,6460,6470,6450,2809
|
|
20240110,133000,870015780,6470,6490,6490,6460,6710
|
|
20240110,132900,826636630,6490,6490,6490,6490,272
|
|
20240110,132800,824871350,6490,6490,6490,6490,100
|
|
20240110,132700,824222350,6490,6490,6490,6490,20
|
|
20240110,132600,824092550,6490,6490,6490,6490,0
|
|
20240110,132500,824092550,6490,6490,6490,6490,0
|
|
20240110,132400,824092550,6490,6490,6490,6490,0
|
|
20240110,132300,824092550,6490,6490,6490,6490,0
|
|
20240110,132200,824092550,6490,6490,6490,6490,1
|
|
20240110,132100,824086060,6480,6480,6480,6480,0
|
|
20240110,132000,824086060,6480,6480,6480,6480,50
|
|
20240110,131900,823762060,6480,6480,6480,6480,501
|
|
20240110,131800,820515580,6480,6480,6490,6480,502
|
|
20240110,131700,817259620,6490,6490,6490,6490,1
|
|
20240110,131600,817253130,6480,6480,6480,6480,400
|
|
20240110,131500,814661130,6480,6480,6480,6480,330
|
|
20240110,131400,812522730,6480,6480,6480,6480,100
|
|
20240110,131300,811874730,6490,6490,6490,6490,150
|
|
20240110,131200,810901230,6490,6490,6490,6490,9
|
|
20240110,131100,810842820,6490,6490,6490,6490,0
|
|
20240110,131000,810842820,6490,6490,6490,6490,10
|
|
20240110,130900,810777920,6490,6490,6490,6490,52
|
|
20240110,130800,810440440,6500,6500,6500,6500,0
|
|
20240110,130700,810440440,6500,6500,6500,6500,0
|
|
20240110,130600,810440440,6500,6500,6500,6500,10
|
|
20240110,130500,810375440,6500,6500,6500,6500,0
|
|
20240110,130400,810375440,6500,6500,6500,6500,0
|
|
20240110,130300,810375440,6500,6490,6500,6490,51
|
|
20240110,130200,810044440,6490,6490,6490,6490,1
|
|
20240110,130100,810037950,6480,6480,6480,6480,0
|
|
20240110,130000,810037950,6480,6500,6500,6480,110
|
|
20240110,125900,809324950,6500,6500,6500,6500,1
|
|
20240110,125800,809318450,6470,6490,6490,6470,250
|
|
20240110,125700,807700920,6500,6500,6500,6500,1
|
|
20240110,125600,807694420,6480,6480,6480,6480,0
|
|
20240110,125500,807694420,6480,6480,6480,6480,17
|
|
20240110,125400,807584260,6490,6490,6490,6490,5
|
|
20240110,125300,807551810,6500,6500,6500,6470,402
|
|
20240110,125200,804950590,6480,6500,6500,6480,40
|
|
20240110,125100,804691190,6500,6470,6500,6470,61
|
|
20240110,125000,804295990,6470,6470,6470,6470,187
|
|
20240110,124900,803086100,6470,6470,6470,6470,244
|
|
20240110,124800,801507420,6470,6470,6470,6470,0
|
|
20240110,124700,801507420,6470,6470,6470,6470,96
|
|
20240110,124600,800886300,6500,6470,6500,6470,582
|
|
20240110,124500,797120730,6500,6500,6500,6500,0
|
|
20240110,124400,797120730,6500,6470,6500,6470,201
|
|
20240110,124300,795820230,6500,6480,6500,6480,29
|
|
20240110,124200,795632290,6480,6480,6480,6480,257
|
|
20240110,124100,793966930,6480,6480,6480,6480,1
|
|
20240110,124000,793960450,6470,6480,6480,6470,2340
|
|
20240110,123900,778817250,6480,6480,6480,6470,427
|
|
20240110,123800,776054230,6480,6480,6480,6480,212
|
|
20240110,123700,774680470,6480,6490,6500,6480,3512
|
|
20240110,123600,751917580,6500,6490,6500,6480,302
|
|
20240110,123500,749960590,6490,6490,6490,6490,10
|
|
20240110,123400,749895690,6500,6500,6500,6500,200
|
|
20240110,123300,748595690,6500,6500,6500,6500,1
|
|
20240110,123200,748589190,6490,6490,6490,6490,0
|
|
20240110,123100,748589190,6490,6490,6490,6490,1
|
|
20240110,123000,748582700,6490,6490,6490,6490,4
|
|
20240110,122900,748556740,6500,6500,6500,6500,0
|
|
20240110,122800,748556740,6500,6500,6500,6500,1
|
|
20240110,122700,748550240,6490,6490,6490,6490,4
|
|
20240110,122600,748524280,6490,6490,6500,6490,223
|
|
20240110,122500,747076990,6490,6490,6490,6490,784
|
|
20240110,122400,741988830,6490,6490,6490,6490,93
|
|
20240110,122300,741385260,6490,6500,6500,6490,9
|
|
20240110,122200,741326840,6490,6490,6490,6490,174
|
|
20240110,122100,740197580,6490,6490,6490,6490,2
|
|
20240110,122000,740184600,6490,6490,6490,6490,28
|
|
20240110,121900,740002880,6500,6500,6500,6500,0
|
|
20240110,121800,740002880,6500,6500,6500,6500,0
|
|
20240110,121700,740002880,6500,6500,6500,6500,0
|
|
20240110,121600,740002880,6500,6500,6500,6500,1
|
|
20240110,121500,739996380,6510,6510,6510,6510,0
|
|
20240110,121400,739996380,6510,6510,6510,6510,0
|
|
20240110,121300,739996380,6510,6510,6510,6510,0
|
|
20240110,121200,739996380,6510,6510,6510,6510,0
|
|
20240110,121100,739996380,6510,6490,6510,6490,129
|
|
20240110,121000,739159110,6510,6510,6510,6510,0
|
|
20240110,120900,739159110,6510,6510,6510,6510,0
|
|
20240110,120800,739159110,6510,6490,6510,6490,406
|
|
20240110,120700,736518150,6510,6510,6510,6510,1
|
|
20240110,120600,736511640,6510,6510,6510,6510,0
|
|
20240110,120500,736511640,6510,6500,6510,6500,462
|
|
20240110,120400,733508630,6500,6500,6500,6500,0
|
|
20240110,120300,733508630,6500,6500,6500,6500,1
|
|
20240110,120200,733502130,6500,6500,6500,6500,100
|
|
20240110,120100,732852130,6500,6500,6500,6500,1
|
|
20240110,120000,732845630,6500,6500,6500,6500,5
|
|
20240110,115900,732813130,6500,6500,6500,6480,1012
|
|
20240110,115800,726255290,6500,6500,6500,6500,5
|
|
20240110,115700,726222790,6500,6500,6500,6500,1
|
|
20240110,115600,726216290,6500,6500,6500,6500,1
|
|
20240110,115500,726209790,6490,6490,6490,6490,139
|
|
20240110,115400,725307680,6490,6490,6500,6490,93
|
|
20240110,115300,724704100,6490,6500,6500,6490,96
|
|
20240110,115200,724081050,6500,6500,6500,6500,5
|
|
20240110,115100,724048550,6500,6490,6500,6490,201
|
|
20240110,115000,722744050,6500,6500,6500,6500,0
|
|
20240110,114900,722744050,6500,6500,6500,6500,1
|
|
20240110,114800,722737550,6490,6490,6490,6490,1000
|
|
20240110,114700,716247550,6490,6490,6490,6490,51
|
|
20240110,114600,715916560,6490,6490,6490,6490,0
|
|
20240110,114500,715916560,6490,6490,6490,6480,103
|
|
20240110,114400,715249050,6490,6490,6490,6490,0
|
|
20240110,114300,715249050,6490,6490,6490,6490,1
|
|
20240110,114200,715242560,6490,6470,6490,6470,22
|
|
20240110,114100,715100180,6470,6480,6490,6470,1671
|
|
20240110,114000,704284790,6480,6480,6480,6480,119
|
|
20240110,113900,703513670,6480,6480,6480,6480,531
|
|
20240110,113800,700072790,6480,6480,6480,6470,5109
|
|
20240110,113700,666971570,6490,6490,6500,6490,16
|
|
20240110,113600,666867720,6500,6500,6500,6500,0
|
|
20240110,113500,666867720,6500,6490,6500,6480,982
|
|
20240110,113400,660495530,6490,6490,6490,6490,523
|
|
20240110,113300,657101260,6500,6500,6500,6490,23
|
|
20240110,113200,656951960,6490,6490,6490,6490,1355
|
|
20240110,113100,648158010,6500,6500,6500,6500,602
|
|
20240110,113000,644245010,6500,6490,6500,6490,589
|
|
20240110,112900,640416860,6510,6510,6510,6510,16
|
|
20240110,112800,640312700,6510,6490,6510,6490,56
|
|
20240110,112700,639949190,6510,6490,6510,6490,476
|
|
20240110,112600,636859890,6490,6510,6510,6490,253
|
|
20240110,112500,635217900,6490,6500,6510,6490,252
|
|
20240110,112400,633579800,6510,6500,6510,6490,918
|
|
20240110,112300,627613230,6500,6500,6500,6500,10
|
|
20240110,112200,627548230,6500,6500,6500,6500,1
|
|
20240110,112100,627541730,6500,6500,6500,6500,0
|
|
20240110,112000,627541730,6500,6500,6500,6500,1
|
|
20240110,111900,627535230,6500,6500,6500,6500,0
|
|
20240110,111800,627535230,6500,6500,6500,6500,1
|
|
20240110,111700,627528730,6500,6500,6500,6500,25
|
|
20240110,111600,627366230,6500,6500,6500,6490,457
|
|
20240110,111500,624399730,6500,6500,6500,6500,1
|
|
20240110,111400,624393230,6510,6490,6510,6490,255
|
|
20240110,111300,622738240,6490,6480,6490,6480,24
|
|
20240110,111200,622582530,6490,6500,6500,6490,1685
|
|
20240110,111100,611645630,6510,6500,6510,6500,176
|
|
20240110,111000,610501620,6500,6500,6500,6500,1
|
|
20240110,110900,610495120,6500,6500,6500,6500,35
|
|
20240110,110800,610267620,6500,6500,6500,6500,698
|
|
20240110,110700,605730620,6510,6510,6510,6510,0
|
|
20240110,110600,605730620,6510,6510,6510,6510,1
|
|
20240110,110500,605724110,6510,6510,6510,6510,0
|
|
20240110,110400,605724110,6510,6510,6510,6510,66
|
|
20240110,110300,605294450,6510,6510,6510,6510,0
|
|
20240110,110200,605294450,6510,6510,6510,6510,1
|
|
20240110,110100,605287940,6510,6500,6510,6500,65
|
|
20240110,110000,604865430,6500,6500,6500,6500,1415
|
|
20240110,105900,595667930,6500,6500,6500,6500,1
|
|
20240110,105800,595661430,6500,6500,6500,6500,0
|
|
20240110,105700,595661430,6500,6500,6500,6490,676
|
|
20240110,105600,591272660,6500,6500,6500,6500,86
|
|
20240110,105500,590713660,6500,6490,6500,6490,501
|
|
20240110,105400,587462160,6490,6500,6500,6490,102
|
|
20240110,105300,586800160,6500,6490,6500,6490,1524
|
|
20240110,105200,576909390,6500,6490,6500,6490,225
|
|
20240110,105100,575449120,6490,6500,6500,6490,1140
|
|
20240110,105000,568045470,6510,6510,6510,6510,0
|
|
20240110,104900,568045470,6510,6510,6510,6510,1
|
|
20240110,104800,568038960,6500,6510,6510,6500,1018
|
|
20240110,104700,561421780,6510,6510,6510,6510,6
|
|
20240110,104600,561382720,6510,6510,6510,6510,11
|
|
20240110,104500,561311110,6510,6510,6510,6510,543
|
|
20240110,104400,557776180,6510,6510,6510,6510,4
|
|
20240110,104300,557750140,6510,6510,6510,6510,0
|
|
20240110,104200,557750140,6510,6510,6510,6510,15
|
|
20240110,104100,557652490,6520,6520,6520,6520,306
|
|
20240110,104000,555657370,6520,6520,6520,6520,1
|
|
20240110,103900,555650850,6520,6490,6520,6490,2172
|
|
20240110,103800,541549150,6490,6500,6500,6490,3520
|
|
20240110,103700,518704060,6520,6520,6520,6520,1
|
|
20240110,103600,518697540,6520,6500,6520,6500,6
|
|
20240110,103500,518658520,6490,6510,6520,6490,5557
|
|
20240110,103400,482569600,6510,6520,6520,6510,97
|
|
20240110,103300,481938030,6520,6510,6520,6510,164
|
|
20240110,103200,480870380,6500,6510,6510,6500,338
|
|
20240110,103100,478670010,6510,6520,6520,6510,90
|
|
20240110,103000,478084100,6520,6520,6520,6520,2
|
|
20240110,102900,478071060,6510,6520,6520,6510,20
|
|
20240110,102800,477940830,6520,6520,6520,6520,2
|
|
20240110,102700,477927790,6520,6510,6520,6510,2
|
|
20240110,102600,477914760,6500,6500,6500,6490,1414
|
|
20240110,102500,468724160,6500,6500,6500,6500,267
|
|
20240110,102400,466988660,6500,6500,6500,6500,10
|
|
20240110,102300,466923660,6500,6500,6500,6500,1
|
|
20240110,102200,466917160,6500,6490,6500,6490,1156
|
|
20240110,102100,459410660,6500,6510,6510,6500,2
|
|
20240110,102000,459397650,6480,6490,6490,6480,3086
|
|
20240110,101900,439397260,6490,6490,6500,6490,1502
|
|
20240110,101800,429649270,6490,6500,6510,6490,1891
|
|
20240110,101700,417374790,6500,6500,6510,6500,103
|
|
20240110,101600,416705280,6500,6500,6500,6500,17
|
|
20240110,101500,416594780,6520,6520,6520,6520,0
|
|
20240110,101400,416594780,6520,6520,6520,6520,54
|
|
20240110,101300,416242700,6510,6510,6510,6500,531
|
|
20240110,101200,412786190,6510,6510,6510,6510,0
|
|
20240110,101100,412786190,6510,6510,6510,6510,10
|
|
20240110,101000,412721090,6510,6490,6510,6490,1488
|
|
20240110,100900,403063950,6500,6490,6510,6490,503
|
|
20240110,100800,399799450,6500,6530,6530,6500,6110
|
|
20240110,100700,360083900,6530,6510,6530,6510,7
|
|
20240110,100600,360038290,6510,6530,6530,6510,6932
|
|
20240110,100500,314890430,6530,6530,6530,6530,42
|
|
20240110,100400,314616170,6540,6520,6540,6520,20
|
|
20240110,100300,314485730,6540,6530,6540,6530,111
|
|
20240110,100200,313760190,6540,6540,6540,6520,223
|
|
20240110,100100,312306170,6520,6520,6520,6520,1374
|
|
20240110,100000,303347690,6520,6520,6520,6520,2
|
|
20240110,095900,303334650,6510,6510,6520,6510,1158
|
|
20240110,095800,295796040,6520,6520,6550,6520,1535
|
|
20240110,095700,285787800,6550,6550,6550,6550,1
|
|
20240110,095600,285781250,6550,6560,6560,6530,731
|
|
20240110,095500,281007770,6560,6540,6560,6530,316
|
|
20240110,095400,278944170,6560,6560,6560,6560,12
|
|
20240110,095300,278865450,6560,6570,6570,6560,81
|
|
20240110,095200,278333290,6570,6570,6570,6570,1
|
|
20240110,095100,278326720,6570,6540,6570,6540,7
|
|
20240110,095000,278280880,6540,6540,6540,6530,70
|
|
20240110,094900,277823100,6540,6540,6540,6540,552
|
|
20240110,094800,274213020,6570,6570,6570,6570,291
|
|
20240110,094700,272301150,6580,6570,6580,6570,457
|
|
20240110,094600,269298650,6570,6540,6570,6540,2993
|
|
20240110,094500,249671860,6540,6530,6540,6530,817
|
|
20240110,094400,244336840,6520,6520,6520,6520,36
|
|
20240110,094300,244102120,6530,6520,6530,6520,4
|
|
20240110,094200,244076010,6530,6520,6530,6520,50
|
|
20240110,094100,243749990,6520,6520,6520,6510,19
|
|
20240110,094000,243626180,6520,6530,6530,6520,390
|
|
20240110,093900,241083360,6520,6520,6530,6520,1231
|
|
20240110,093800,233057230,6520,6510,6520,6510,157
|
|
20240110,093700,232035150,6520,6510,6520,6510,4
|
|
20240110,093600,232009080,6520,6520,6520,6510,13
|
|
20240110,093500,231924420,6520,6520,6520,6520,1
|
|
20240110,093400,231917900,6520,6520,6520,6520,0
|
|
20240110,093300,231917900,6520,6520,6520,6520,141
|
|
20240110,093200,230998580,6520,6530,6530,6510,52
|
|
20240110,093100,230660030,6530,6540,6540,6510,3075
|
|
20240110,093000,210641730,6510,6510,6510,6510,4280
|
|
20240110,092900,182778930,6540,6520,6540,6510,36
|
|
20240110,092800,182544490,6510,6540,6540,6510,972
|
|
20240110,092700,176216740,6510,6540,6540,6510,795
|
|
20240110,092600,171032040,6540,6540,6540,6540,1
|
|
20240110,092500,171025500,6540,6510,6540,6510,485
|
|
20240110,092400,167868120,6510,6530,6530,6510,1276
|
|
20240110,092300,159548670,6530,6540,6540,6530,4
|
|
20240110,092200,159522540,6540,6520,6540,6520,7
|
|
20240110,092100,159476880,6550,6550,6550,6550,1
|
|
20240110,092000,159470330,6550,6530,6550,6530,511
|
|
20240110,091900,156125930,6530,6540,6540,6530,7
|
|
20240110,091800,156080200,6540,6520,6550,6520,754
|
|
20240110,091700,151163090,6520,6520,6550,6520,1402
|
|
20240110,091600,142022020,6520,6520,6550,6520,172
|
|
20240110,091500,140898870,6530,6520,6530,6520,116
|
|
20240110,091400,140142530,6530,6540,6560,6530,421
|
|
20240110,091300,137393170,6560,6560,6560,6560,202
|
|
20240110,091200,136068050,6560,6560,6560,6560,212
|
|
20240110,091100,134677330,6560,6560,6560,6560,336
|
|
20240110,091000,132473170,6550,6530,6560,6520,143
|
|
20240110,090900,131536770,6550,6550,6560,6540,2295
|
|
20240110,090800,116504540,6550,6550,6550,6510,876
|
|
20240110,090700,110800700,6520,6520,6520,6520,644
|
|
20240110,090600,106601820,6550,6550,6550,6550,275
|
|
20240110,090500,104800570,6520,6550,6550,6520,47
|
|
20240110,090400,104494100,6520,6530,6560,6520,91
|
|
20240110,090300,103900340,6530,6530,6530,6520,960
|
|
20240110,090200,97632440,6530,6530,6530,6520,461
|
|
20240110,090100,94623860,6530,6520,6530,6500,8309
|
|
20240110,090000,40523230,6530,6560,6560,6530,4821
|