604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190100,588215660,5800,5800,5800,5800,1800
|
|
20240110,190000,588215660,5800,5800,5800,5800,0
|
|
20240110,185900,588215660,5800,5800,5800,5800,0
|
|
20240110,185800,588215660,5800,5800,5800,5800,0
|
|
20240110,185700,588215660,5800,5800,5800,5800,0
|
|
20240110,185600,588215660,5800,5800,5800,5800,0
|
|
20240110,185500,588215660,5800,5800,5800,5800,0
|
|
20240110,185400,588215660,5800,5800,5800,5800,0
|
|
20240110,185300,588215660,5800,5800,5800,5800,0
|
|
20240110,185200,588215660,5800,5800,5800,5800,0
|
|
20240110,185100,588215660,5800,5800,5800,5800,0
|
|
20240110,185000,588215660,5800,5800,5800,5800,0
|
|
20240110,184900,588215660,5800,5800,5800,5800,0
|
|
20240110,184800,588215660,5800,5800,5800,5800,0
|
|
20240110,184700,588215660,5800,5800,5800,5800,0
|
|
20240110,184600,588215660,5800,5800,5800,5800,0
|
|
20240110,184500,588215660,5800,5800,5800,5800,0
|
|
20240110,184400,588215660,5800,5800,5800,5800,0
|
|
20240110,184300,588215660,5800,5800,5800,5800,0
|
|
20240110,184200,588215660,5800,5800,5800,5800,0
|
|
20240110,184100,588215660,5800,5800,5800,5800,0
|
|
20240110,184000,588215660,5800,5800,5800,5800,0
|
|
20240110,183900,588215660,5800,5800,5800,5800,0
|
|
20240110,183800,588215660,5800,5800,5800,5800,0
|
|
20240110,183700,588215660,5800,5800,5800,5800,0
|
|
20240110,183600,588215660,5800,5800,5800,5800,0
|
|
20240110,183500,588215660,5800,5800,5800,5800,0
|
|
20240110,183400,588215660,5800,5800,5800,5800,0
|
|
20240110,183300,588215660,5800,5800,5800,5800,0
|
|
20240110,183200,588215660,5800,5800,5800,5800,0
|
|
20240110,183100,588215660,5800,5800,5800,5800,1800
|
|
20240110,183000,588215660,5800,5800,5800,5800,0
|
|
20240110,182900,588215660,5800,5800,5800,5800,0
|
|
20240110,182800,588215660,5800,5800,5800,5800,0
|
|
20240110,182700,588215660,5800,5800,5800,5800,0
|
|
20240110,182600,588215660,5800,5800,5800,5800,0
|
|
20240110,182500,588215660,5800,5800,5800,5800,0
|
|
20240110,182400,588215660,5800,5800,5800,5800,0
|
|
20240110,182300,588215660,5800,5800,5800,5800,0
|
|
20240110,182200,588215660,5800,5800,5800,5800,0
|
|
20240110,182100,588215660,5800,5800,5800,5800,0
|
|
20240110,182000,588215660,5800,5800,5800,5800,0
|
|
20240110,181900,588215660,5800,5800,5800,5800,0
|
|
20240110,181800,588215660,5800,5800,5800,5800,0
|
|
20240110,181700,588215660,5800,5800,5800,5800,0
|
|
20240110,181600,588215660,5800,5800,5800,5800,0
|
|
20240110,181500,588215660,5800,5800,5800,5800,0
|
|
20240110,181400,588215660,5800,5800,5800,5800,0
|
|
20240110,181300,588215660,5800,5800,5800,5800,0
|
|
20240110,181200,588215660,5800,5800,5800,5800,0
|
|
20240110,181100,588215660,5800,5800,5800,5800,0
|
|
20240110,181000,588215660,5800,5800,5800,5800,0
|
|
20240110,180900,588215660,5800,5800,5800,5800,0
|
|
20240110,180800,588215660,5800,5800,5800,5800,0
|
|
20240110,180700,588215660,5800,5800,5800,5800,0
|
|
20240110,180600,588215660,5800,5800,5800,5800,0
|
|
20240110,180500,588215660,5800,5800,5800,5800,0
|
|
20240110,180400,588215660,5800,5800,5800,5800,0
|
|
20240110,180300,588215660,5800,5800,5800,5800,0
|
|
20240110,180200,588215660,5800,5800,5800,5800,0
|
|
20240110,180100,588215660,5800,5800,5800,5800,1800
|
|
20240110,180000,588215660,5800,5800,5800,5800,0
|
|
20240110,175900,588215660,5800,5800,5800,5800,0
|
|
20240110,175800,588215660,5800,5800,5800,5800,0
|
|
20240110,175700,588215660,5800,5800,5800,5800,0
|
|
20240110,175600,588215660,5800,5800,5800,5800,0
|
|
20240110,175500,588215660,5800,5800,5800,5800,0
|
|
20240110,175400,588215660,5800,5800,5800,5800,0
|
|
20240110,175300,588215660,5800,5800,5800,5800,0
|
|
20240110,175200,588215660,5800,5800,5800,5800,0
|
|
20240110,175100,588215660,5800,5800,5800,5800,0
|
|
20240110,175000,588215660,5800,5800,5800,5800,0
|
|
20240110,174900,588215660,5800,5800,5800,5800,0
|
|
20240110,174800,588215660,5800,5800,5800,5800,0
|
|
20240110,174700,588215660,5800,5800,5800,5800,0
|
|
20240110,174600,588215660,5800,5800,5800,5800,0
|
|
20240110,174500,588215660,5800,5800,5800,5800,0
|
|
20240110,174400,588215660,5800,5800,5800,5800,0
|
|
20240110,174300,588215660,5800,5800,5800,5800,0
|
|
20240110,174200,588215660,5800,5800,5800,5800,0
|
|
20240110,174100,588215660,5800,5800,5800,5800,0
|
|
20240110,174000,588215660,5800,5800,5800,5800,0
|
|
20240110,173900,588215660,5800,5800,5800,5800,0
|
|
20240110,173800,588215660,5800,5800,5800,5800,0
|
|
20240110,173700,588215660,5800,5800,5800,5800,0
|
|
20240110,173600,588215660,5800,5800,5800,5800,0
|
|
20240110,173500,588215660,5800,5800,5800,5800,0
|
|
20240110,173400,588215660,5800,5800,5800,5800,0
|
|
20240110,173300,588215660,5800,5800,5800,5800,0
|
|
20240110,173200,588215660,5800,5800,5800,5800,0
|
|
20240110,173100,588215660,5800,5800,5800,5800,1800
|
|
20240110,173000,588215660,5800,5800,5800,5800,0
|
|
20240110,172900,588215660,5800,5800,5800,5800,0
|
|
20240110,172800,588215660,5800,5800,5800,5800,0
|
|
20240110,172700,588215660,5800,5800,5800,5800,0
|
|
20240110,172600,588215660,5800,5800,5800,5800,0
|
|
20240110,172500,588215660,5800,5800,5800,5800,0
|
|
20240110,172400,588215660,5800,5800,5800,5800,0
|
|
20240110,172300,588215660,5800,5800,5800,5800,0
|
|
20240110,172200,588215660,5800,5800,5800,5800,0
|
|
20240110,172100,588215660,5800,5800,5800,5800,0
|
|
20240110,172000,588215660,5800,5800,5800,5800,0
|
|
20240110,171900,588215660,5800,5800,5800,5800,0
|
|
20240110,171800,588215660,5800,5800,5800,5800,0
|
|
20240110,171700,588215660,5800,5800,5800,5800,0
|
|
20240110,171600,588215660,5800,5800,5800,5800,0
|
|
20240110,171500,588215660,5800,5800,5800,5800,0
|
|
20240110,171400,588215660,5800,5800,5800,5800,0
|
|
20240110,171300,588215660,5800,5800,5800,5800,0
|
|
20240110,171200,588215660,5800,5800,5800,5800,0
|
|
20240110,171100,588215660,5800,5800,5800,5800,0
|
|
20240110,171000,588215660,5800,5800,5800,5800,0
|
|
20240110,170900,588215660,5800,5800,5800,5800,0
|
|
20240110,170800,588215660,5800,5800,5800,5800,0
|
|
20240110,170700,588215660,5800,5800,5800,5800,0
|
|
20240110,170600,588215660,5800,5800,5800,5800,0
|
|
20240110,170500,588215660,5800,5800,5800,5800,0
|
|
20240110,170400,588215660,5800,5800,5800,5800,0
|
|
20240110,170300,588215660,5800,5800,5800,5800,0
|
|
20240110,170200,588215660,5800,5800,5800,5800,0
|
|
20240110,170100,588215660,5800,5800,5800,5800,1800
|
|
20240110,170000,588215660,5800,5800,5800,5800,0
|
|
20240110,165900,588215660,5800,5800,5800,5800,0
|
|
20240110,165800,588215660,5800,5800,5800,5800,0
|
|
20240110,165700,588215660,5800,5800,5800,5800,0
|
|
20240110,165600,588215660,5800,5800,5800,5800,0
|
|
20240110,165500,588215660,5800,5800,5800,5800,0
|
|
20240110,165400,588215660,5800,5800,5800,5800,0
|
|
20240110,165300,588215660,5800,5800,5800,5800,0
|
|
20240110,165200,588215660,5800,5800,5800,5800,0
|
|
20240110,165100,588215660,5800,5800,5800,5800,0
|
|
20240110,165000,588215660,5800,5800,5800,5800,0
|
|
20240110,164900,588215660,5800,5800,5800,5800,0
|
|
20240110,164800,588215660,5800,5800,5800,5800,0
|
|
20240110,164700,588215660,5800,5800,5800,5800,0
|
|
20240110,164600,588215660,5800,5800,5800,5800,0
|
|
20240110,164500,588215660,5800,5800,5800,5800,0
|
|
20240110,164400,588215660,5800,5800,5800,5800,0
|
|
20240110,164300,588215660,5800,5800,5800,5800,0
|
|
20240110,164200,588215660,5800,5800,5800,5800,0
|
|
20240110,164100,588215660,5800,5800,5800,5800,0
|
|
20240110,164000,588215660,5800,5800,5800,5800,0
|
|
20240110,163900,588215660,5800,5800,5800,5800,0
|
|
20240110,163800,588215660,5800,5800,5800,5800,0
|
|
20240110,163700,588215660,5800,5800,5800,5800,0
|
|
20240110,163600,588215660,5800,5800,5800,5800,0
|
|
20240110,163500,588215660,5800,5800,5800,5800,0
|
|
20240110,163400,588215660,5800,5800,5800,5800,0
|
|
20240110,163300,588215660,5800,5800,5800,5800,0
|
|
20240110,163200,588215660,5800,5800,5800,5800,0
|
|
20240110,163100,588215660,5800,5800,5800,5800,1800
|
|
20240110,163000,588215660,5800,5800,5800,5800,0
|
|
20240110,162900,588215660,5800,5800,5800,5800,0
|
|
20240110,162800,588215660,5800,5800,5800,5800,0
|
|
20240110,162700,588215660,5800,5800,5800,5800,0
|
|
20240110,162600,588215660,5800,5800,5800,5800,0
|
|
20240110,162500,588215660,5800,5800,5800,5800,0
|
|
20240110,162400,588215660,5800,5800,5800,5800,0
|
|
20240110,162300,588215660,5800,5800,5800,5800,0
|
|
20240110,162200,588215660,5800,5800,5800,5800,0
|
|
20240110,162100,588215660,5800,5800,5800,5800,0
|
|
20240110,162000,588215660,5800,5800,5800,5800,0
|
|
20240110,161900,588215660,5800,5800,5800,5800,0
|
|
20240110,161800,588215660,5800,5800,5800,5800,0
|
|
20240110,161700,588215660,5800,5800,5800,5800,0
|
|
20240110,161600,588215660,5800,5800,5800,5800,0
|
|
20240110,161500,588215660,5800,5800,5800,5800,0
|
|
20240110,161400,588215660,5800,5800,5800,5800,0
|
|
20240110,161300,588215660,5800,5800,5800,5800,0
|
|
20240110,161200,588215660,5800,5800,5800,5800,0
|
|
20240110,161100,588215660,5800,5800,5800,5800,0
|
|
20240110,161000,588215660,5800,5800,5800,5800,0
|
|
20240110,160900,588215660,5800,5800,5800,5800,0
|
|
20240110,160800,588215660,5800,5800,5800,5800,0
|
|
20240110,160700,588215660,5800,5800,5800,5800,0
|
|
20240110,160600,588215660,5800,5800,5800,5800,0
|
|
20240110,160500,588215660,5800,5800,5800,5800,0
|
|
20240110,160400,588215660,5800,5800,5800,5800,0
|
|
20240110,160300,588215660,5800,5800,5800,5800,0
|
|
20240110,160200,588215660,5800,5800,5800,5800,0
|
|
20240110,160100,588215660,5800,5800,5800,5800,1800
|
|
20240110,160000,588215660,5800,5800,5800,5800,0
|
|
20240110,155900,588215660,5800,5800,5800,5800,0
|
|
20240110,155800,588215660,5800,5800,5800,5800,0
|
|
20240110,155700,588215660,5800,5800,5800,5800,0
|
|
20240110,155600,588215660,5800,5800,5800,5800,0
|
|
20240110,155500,588215660,5800,5800,5800,5800,0
|
|
20240110,155400,588215660,5800,5800,5800,5800,0
|
|
20240110,155300,588215660,5800,5800,5800,5800,0
|
|
20240110,155200,588215660,5800,5800,5800,5800,0
|
|
20240110,155100,588215660,5800,5800,5800,5800,0
|
|
20240110,155000,588215660,5800,5800,5800,5800,0
|
|
20240110,154900,588215660,5800,5800,5800,5800,0
|
|
20240110,154800,588215660,5800,5800,5800,5800,0
|
|
20240110,154700,588215660,5800,5800,5800,5800,0
|
|
20240110,154600,588215660,5800,5800,5800,5800,0
|
|
20240110,154500,588215660,5800,5800,5800,5800,0
|
|
20240110,154400,588215660,5800,5800,5800,5800,0
|
|
20240110,154300,588215660,5800,5800,5800,5800,0
|
|
20240110,154200,588215660,5800,5800,5800,5800,0
|
|
20240110,154100,588215660,5800,5800,5800,5800,0
|
|
20240110,154000,588215660,5800,5800,5800,5800,0
|
|
20240110,153900,588215660,5800,5800,5800,5800,0
|
|
20240110,153800,588215660,5800,5800,5800,5800,0
|
|
20240110,153700,588215660,5800,5800,5800,5800,0
|
|
20240110,153600,588215660,5800,5800,5800,5800,0
|
|
20240110,153500,588215660,5800,5800,5800,5800,0
|
|
20240110,153400,588215660,5800,5800,5800,5800,0
|
|
20240110,153300,588215660,5800,5800,5800,5800,0
|
|
20240110,153200,588215660,5800,5800,5800,5800,0
|
|
20240110,153100,588215660,5800,5800,5800,5800,1800
|
|
20240110,153000,588215660,5800,5800,5800,5800,1800
|
|
20240110,152900,577775660,5810,5810,5810,5810,0
|
|
20240110,152800,577775660,5810,5810,5810,5810,0
|
|
20240110,152700,577775660,5810,5810,5810,5810,0
|
|
20240110,152600,577775660,5810,5810,5810,5810,0
|
|
20240110,152500,577775660,5810,5810,5810,5810,0
|
|
20240110,152400,577775660,5810,5810,5810,5810,0
|
|
20240110,152300,577775660,5810,5810,5810,5810,0
|
|
20240110,152200,577775660,5810,5810,5810,5810,0
|
|
20240110,152100,577775660,5810,5810,5810,5810,0
|
|
20240110,152000,577775660,5810,5810,5810,5810,0
|
|
20240110,151900,577775660,5810,5790,5810,5790,666
|
|
20240110,151800,573907320,5790,5800,5800,5790,401
|
|
20240110,151700,571581530,5800,5800,5800,5800,1
|
|
20240110,151600,571575730,5800,5800,5800,5800,0
|
|
20240110,151500,571575730,5800,5810,5810,5800,19
|
|
20240110,151400,571465520,5800,5810,5810,5800,83
|
|
20240110,151300,570984020,5800,5800,5800,5800,118
|
|
20240110,151200,570299620,5800,5800,5800,5800,520
|
|
20240110,151100,567283620,5800,5800,5800,5800,35
|
|
20240110,151000,567080620,5800,5780,5800,5780,1006
|
|
20240110,150900,561255180,5790,5780,5790,5780,232
|
|
20240110,150800,559912360,5780,5780,5780,5780,327
|
|
20240110,150700,558022300,5780,5780,5780,5780,18
|
|
20240110,150600,557918260,5780,5780,5780,5780,1
|
|
20240110,150500,557912480,5780,5780,5780,5780,207
|
|
20240110,150400,556716020,5780,5780,5780,5770,450
|
|
20240110,150300,554115470,5770,5770,5770,5770,3
|
|
20240110,150200,554098160,5770,5770,5770,5770,0
|
|
20240110,150100,554098160,5770,5770,5770,5770,25
|
|
20240110,150000,553953910,5770,5780,5780,5770,1027
|
|
20240110,145900,548017980,5780,5780,5780,5780,388
|
|
20240110,145800,545775340,5780,5780,5780,5780,12
|
|
20240110,145700,545705980,5780,5780,5780,5780,138
|
|
20240110,145600,544908340,5780,5780,5780,5780,368
|
|
20240110,145500,542781300,5780,5780,5780,5780,452
|
|
20240110,145400,540168740,5780,5780,5780,5780,325
|
|
20240110,145300,538290240,5780,5780,5780,5780,26
|
|
20240110,145200,538139960,5780,5780,5780,5780,174
|
|
20240110,145100,537134240,5780,5780,5780,5780,0
|
|
20240110,145000,537134240,5780,5780,5780,5770,713
|
|
20240110,144900,533014100,5780,5780,5780,5780,20
|
|
20240110,144800,532898500,5780,5770,5780,5770,6
|
|
20240110,144700,532863850,5780,5780,5780,5780,150
|
|
20240110,144600,531996850,5780,5780,5780,5780,307
|
|
20240110,144500,530222390,5780,5770,5780,5770,1252
|
|
20240110,144400,522997850,5780,5780,5780,5780,150
|
|
20240110,144300,522130850,5780,5780,5780,5780,1
|
|
20240110,144200,522125070,5780,5780,5780,5780,951
|
|
20240110,144100,516628290,5770,5780,5780,5770,2646
|
|
20240110,144000,501345870,5780,5780,5780,5780,336
|
|
20240110,143900,499403790,5780,5780,5780,5780,8
|
|
20240110,143800,499357550,5780,5780,5780,5770,105
|
|
20240110,143700,498750660,5780,5780,5780,5780,100
|
|
20240110,143600,498172660,5780,5780,5780,5780,0
|
|
20240110,143500,498172660,5780,5780,5780,5780,5
|
|
20240110,143400,498143760,5780,5780,5780,5780,1
|
|
20240110,143300,498137980,5780,5780,5780,5780,101
|
|
20240110,143200,497554200,5780,5780,5780,5780,0
|
|
20240110,143100,497554200,5780,5780,5780,5780,0
|
|
20240110,143000,497554200,5780,5780,5780,5780,0
|
|
20240110,142900,497554200,5780,5780,5780,5780,0
|
|
20240110,142800,497554200,5780,5770,5780,5770,237
|
|
20240110,142700,496186700,5770,5780,5780,5770,790
|
|
20240110,142600,491623990,5780,5780,5780,5780,659
|
|
20240110,142500,487814970,5780,5780,5780,5780,55
|
|
20240110,142400,487497070,5780,5780,5780,5780,1110
|
|
20240110,142300,481081270,5770,5770,5770,5770,0
|
|
20240110,142200,481081270,5770,5770,5770,5770,231
|
|
20240110,142100,479748400,5780,5780,5780,5780,50
|
|
20240110,142000,479459400,5770,5780,5780,5770,2060
|
|
20240110,141900,467559510,5780,5780,5780,5780,0
|
|
20240110,141800,467559510,5780,5780,5780,5780,0
|
|
20240110,141700,467559510,5780,5780,5780,5780,306
|
|
20240110,141600,465790830,5800,5790,5800,5790,11
|
|
20240110,141500,465727130,5790,5790,5790,5790,100
|
|
20240110,141400,465148130,5790,5790,5790,5790,0
|
|
20240110,141300,465148130,5790,5790,5790,5790,2
|
|
20240110,141200,465136550,5780,5780,5780,5780,44
|
|
20240110,141100,464882230,5780,5780,5780,5780,0
|
|
20240110,141000,464882230,5780,5780,5780,5780,500
|
|
20240110,140900,461992230,5780,5790,5790,5780,56
|
|
20240110,140800,461668500,5790,5790,5790,5790,5
|
|
20240110,140700,461639550,5790,5790,5790,5790,475
|
|
20240110,140600,458889300,5790,5780,5790,5780,737
|
|
20240110,140500,454623290,5790,5790,5790,5790,5
|
|
20240110,140400,454594340,5790,5790,5790,5790,441
|
|
20240110,140300,452040950,5780,5790,5790,5780,1362
|
|
20240110,140200,444160340,5790,5790,5790,5790,0
|
|
20240110,140100,444160340,5790,5790,5790,5790,15
|
|
20240110,140000,444073490,5790,5790,5790,5790,300
|
|
20240110,135900,442336490,5790,5790,5790,5790,26
|
|
20240110,135800,442185950,5790,5790,5790,5790,5
|
|
20240110,135700,442157000,5790,5790,5790,5790,0
|
|
20240110,135600,442157000,5790,5790,5790,5790,0
|
|
20240110,135500,442157000,5790,5790,5790,5790,687
|
|
20240110,135400,438179270,5790,5790,5790,5790,184
|
|
20240110,135300,437113910,5780,5780,5780,5780,0
|
|
20240110,135200,437113910,5780,5780,5780,5780,83
|
|
20240110,135100,436634170,5790,5790,5790,5790,0
|
|
20240110,135000,436634170,5790,5790,5790,5790,1179
|
|
20240110,134900,429807760,5790,5790,5790,5790,0
|
|
20240110,134800,429807760,5790,5800,5800,5790,40
|
|
20240110,134700,429575960,5800,5800,5800,5800,1
|
|
20240110,134600,429570160,5800,5800,5800,5800,0
|
|
20240110,134500,429570160,5800,5800,5800,5800,101
|
|
20240110,134400,428984360,5800,5800,5800,5800,0
|
|
20240110,134300,428984360,5800,5800,5800,5800,0
|
|
20240110,134200,428984360,5800,5800,5800,5800,0
|
|
20240110,134100,428984360,5800,5800,5800,5800,1
|
|
20240110,134000,428978560,5790,5790,5790,5790,0
|
|
20240110,133900,428978560,5790,5790,5790,5790,40
|
|
20240110,133800,428746960,5800,5800,5800,5800,0
|
|
20240110,133700,428746960,5800,5810,5810,5800,114
|
|
20240110,133600,428085750,5810,5810,5810,5810,0
|
|
20240110,133500,428085750,5810,5810,5810,5810,5
|
|
20240110,133400,428056700,5810,5810,5810,5810,0
|
|
20240110,133300,428056700,5810,5810,5810,5810,4
|
|
20240110,133200,428033460,5810,5810,5810,5810,20
|
|
20240110,133100,427917260,5810,5810,5810,5810,1
|
|
20240110,133000,427911450,5800,5800,5800,5800,110
|
|
20240110,132900,427273450,5800,5800,5800,5800,0
|
|
20240110,132800,427273450,5800,5800,5800,5800,7
|
|
20240110,132700,427232850,5790,5790,5790,5790,0
|
|
20240110,132600,427232850,5790,5790,5790,5790,0
|
|
20240110,132500,427232850,5790,5790,5790,5790,0
|
|
20240110,132400,427232850,5790,5790,5790,5790,0
|
|
20240110,132300,427232850,5790,5790,5790,5790,0
|
|
20240110,132200,427232850,5790,5790,5790,5790,0
|
|
20240110,132100,427232850,5790,5800,5800,5790,20
|
|
20240110,132000,427117040,5800,5800,5800,5800,707
|
|
20240110,131900,423016440,5800,5800,5800,5800,0
|
|
20240110,131800,423016440,5800,5800,5800,5800,0
|
|
20240110,131700,423016440,5800,5800,5800,5800,1
|
|
20240110,131600,423010640,5800,5800,5800,5800,0
|
|
20240110,131500,423010640,5800,5800,5800,5800,250
|
|
20240110,131400,421560640,5790,5790,5790,5790,0
|
|
20240110,131300,421560640,5790,5790,5790,5790,0
|
|
20240110,131200,421560640,5790,5790,5790,5790,0
|
|
20240110,131100,421560640,5790,5790,5790,5790,0
|
|
20240110,131000,421560640,5790,5790,5790,5790,4
|
|
20240110,130900,421537480,5790,5790,5790,5790,0
|
|
20240110,130800,421537480,5790,5790,5790,5790,65
|
|
20240110,130700,421161130,5790,5790,5790,5790,1
|
|
20240110,130600,421155340,5790,5790,5790,5790,0
|
|
20240110,130500,421155340,5790,5790,5790,5790,0
|
|
20240110,130400,421155340,5790,5780,5790,5780,2
|
|
20240110,130300,421143770,5770,5780,5780,5770,1430
|
|
20240110,130200,412892570,5780,5780,5780,5780,505
|
|
20240110,130100,409973670,5780,5780,5780,5780,0
|
|
20240110,130000,409973670,5780,5780,5780,5780,0
|
|
20240110,125900,409973670,5780,5790,5790,5780,3000
|
|
20240110,125800,392623220,5800,5800,5800,5800,0
|
|
20240110,125700,392623220,5800,5800,5800,5800,11
|
|
20240110,125600,392559420,5800,5800,5800,5800,0
|
|
20240110,125500,392559420,5800,5800,5800,5800,0
|
|
20240110,125400,392559420,5800,5800,5800,5800,0
|
|
20240110,125300,392559420,5800,5790,5800,5790,10
|
|
20240110,125200,392501470,5790,5790,5790,5790,0
|
|
20240110,125100,392501470,5790,5790,5790,5790,0
|
|
20240110,125000,392501470,5790,5790,5790,5790,0
|
|
20240110,124900,392501470,5790,5790,5790,5790,111
|
|
20240110,124800,391858780,5790,5790,5790,5790,113
|
|
20240110,124700,391204510,5790,5790,5790,5790,0
|
|
20240110,124600,391204510,5790,5790,5790,5790,67
|
|
20240110,124500,390816580,5790,5790,5790,5790,17
|
|
20240110,124400,390718150,5790,5790,5790,5780,8
|
|
20240110,124300,390671840,5780,5780,5790,5780,604
|
|
20240110,124200,387180710,5790,5780,5790,5780,618
|
|
20240110,124100,383607490,5790,5780,5790,5780,1101
|
|
20240110,124000,377242700,5790,5790,5790,5790,100
|
|
20240110,123900,376663700,5790,5800,5800,5790,17
|
|
20240110,123800,376565260,5800,5800,5800,5800,218
|
|
20240110,123700,375300860,5790,5790,5790,5790,31
|
|
20240110,123600,375121370,5780,5780,5780,5780,0
|
|
20240110,123500,375121370,5780,5810,5810,5780,11731
|
|
20240110,123400,307251990,5800,5800,5800,5800,0
|
|
20240110,123300,307251990,5800,5820,5820,5800,805
|
|
20240110,123200,302582770,5800,5800,5800,5800,0
|
|
20240110,123100,302582770,5800,5800,5800,5800,0
|
|
20240110,123000,302582770,5800,5800,5800,5800,1
|
|
20240110,122900,302576970,5800,5800,5800,5800,797
|
|
20240110,122800,297954370,5800,5800,5800,5800,1
|
|
20240110,122700,297948570,5800,5800,5800,5800,202
|
|
20240110,122600,296776970,5800,5800,5800,5800,0
|
|
20240110,122500,296776970,5800,5800,5800,5800,281
|
|
20240110,122400,295147170,5800,5800,5800,5800,204
|
|
20240110,122300,293963970,5800,5800,5800,5800,515
|
|
20240110,122200,290976970,5820,5820,5820,5820,0
|
|
20240110,122100,290976970,5820,5820,5820,5820,20
|
|
20240110,122000,290860570,5820,5820,5820,5820,0
|
|
20240110,121900,290860570,5820,5820,5820,5820,781
|
|
20240110,121800,286315150,5820,5820,5820,5820,54
|
|
20240110,121700,286000870,5820,5820,5820,5820,0
|
|
20240110,121600,286000870,5820,5820,5820,5820,0
|
|
20240110,121500,286000870,5820,5820,5820,5820,0
|
|
20240110,121400,286000870,5820,5820,5820,5820,3
|
|
20240110,121300,285983410,5820,5820,5820,5820,7
|
|
20240110,121200,285942670,5800,5810,5810,5800,1000
|
|
20240110,121100,280142660,5810,5810,5810,5810,100
|
|
20240110,121000,279561660,5800,5800,5800,5800,4
|
|
20240110,120900,279538460,5800,5800,5800,5800,20
|
|
20240110,120800,279422460,5810,5810,5810,5810,20
|
|
20240110,120700,279306260,5810,5820,5820,5810,69
|
|
20240110,120600,278905360,5820,5820,5820,5820,0
|
|
20240110,120500,278905360,5820,5820,5820,5820,3
|
|
20240110,120400,278887900,5810,5810,5810,5810,5
|
|
20240110,120300,278858850,5810,5810,5810,5810,21
|
|
20240110,120200,278736840,5810,5810,5810,5810,0
|
|
20240110,120100,278736840,5810,5820,5820,5810,145
|
|
20240110,120000,277894380,5820,5820,5820,5820,10
|
|
20240110,115900,277836180,5820,5820,5820,5820,501
|
|
20240110,115800,274920360,5810,5820,5820,5810,203
|
|
20240110,115700,273740900,5820,5820,5820,5820,16
|
|
20240110,115600,273647780,5810,5810,5810,5810,0
|
|
20240110,115500,273647780,5810,5810,5810,5810,1
|
|
20240110,115400,273641970,5820,5820,5820,5820,0
|
|
20240110,115300,273641970,5820,5820,5820,5820,1
|
|
20240110,115200,273636150,5810,5810,5810,5810,1000
|
|
20240110,115100,267826150,5820,5810,5820,5810,101
|
|
20240110,115000,267239330,5810,5810,5810,5810,100
|
|
20240110,114900,266658330,5810,5820,5820,5810,102
|
|
20240110,114800,266065690,5820,5820,5820,5820,809
|
|
20240110,114700,261357310,5820,5820,5820,5820,192
|
|
20240110,114600,260239870,5810,5810,5810,5810,1000
|
|
20240110,114500,254429870,5820,5820,5820,5820,1
|
|
20240110,114400,254424050,5810,5810,5810,5810,0
|
|
20240110,114300,254424050,5810,5820,5820,5810,107
|
|
20240110,114200,253802240,5820,5820,5820,5820,10
|
|
20240110,114100,253744040,5810,5820,5820,5810,192
|
|
20240110,114000,252626800,5820,5820,5820,5820,0
|
|
20240110,113900,252626800,5820,5820,5820,5820,3
|
|
20240110,113800,252609340,5820,5820,5820,5820,1
|
|
20240110,113700,252603520,5820,5820,5820,5820,4
|
|
20240110,113600,252580240,5820,5820,5820,5820,0
|
|
20240110,113500,252580240,5820,5820,5820,5820,1
|
|
20240110,113400,252574420,5790,5810,5810,5790,2508
|
|
20240110,113300,238040040,5820,5820,5820,5820,0
|
|
20240110,113200,238040040,5820,5820,5820,5820,5
|
|
20240110,113100,238010940,5820,5820,5820,5820,1
|
|
20240110,113000,238005120,5820,5820,5820,5820,0
|
|
20240110,112900,238005120,5820,5810,5820,5810,201
|
|
20240110,112800,236837300,5820,5820,5820,5820,0
|
|
20240110,112700,236837300,5820,5810,5820,5810,121
|
|
20240110,112600,236134280,5820,5820,5820,5820,1
|
|
20240110,112500,236128460,5820,5820,5820,5820,0
|
|
20240110,112400,236128460,5820,5820,5820,5820,101
|
|
20240110,112300,235540640,5830,5830,5830,5830,10
|
|
20240110,112200,235482340,5820,5830,5830,5820,101
|
|
20240110,112100,234894510,5830,5830,5830,5830,30
|
|
20240110,112000,234719610,5830,5830,5830,5830,101
|
|
20240110,111900,234130780,5830,5830,5830,5830,45
|
|
20240110,111800,233868430,5830,5820,5830,5820,94
|
|
20240110,111700,233321140,5820,5820,5820,5820,118
|
|
20240110,111600,232634380,5820,5830,5830,5820,299
|
|
20240110,111500,230894190,5830,5830,5830,5830,0
|
|
20240110,111400,230894190,5830,5830,5830,5830,1
|
|
20240110,111300,230888360,5820,5820,5820,5820,16
|
|
20240110,111200,230795240,5830,5830,5830,5830,0
|
|
20240110,111100,230795240,5830,5830,5830,5830,24
|
|
20240110,111000,230655320,5840,5830,5840,5830,5
|
|
20240110,110900,230626160,5840,5840,5840,5840,805
|
|
20240110,110800,225924960,5840,5840,5840,5840,1
|
|
20240110,110700,225919120,5840,5840,5840,5840,0
|
|
20240110,110600,225919120,5840,5840,5840,5840,31
|
|
20240110,110500,225738080,5840,5840,5840,5840,3
|
|
20240110,110400,225720560,5830,5840,5840,5830,24
|
|
20240110,110300,225580630,5840,5840,5840,5840,0
|
|
20240110,110200,225580630,5840,5840,5840,5840,31
|
|
20240110,110100,225399590,5840,5840,5840,5840,1
|
|
20240110,110000,225393750,5840,5840,5840,5840,0
|
|
20240110,105900,225393750,5840,5840,5840,5840,2
|
|
20240110,105800,225382070,5840,5840,5840,5840,0
|
|
20240110,105700,225382070,5840,5840,5840,5840,81
|
|
20240110,105600,224909030,5840,5840,5840,5840,13
|
|
20240110,105500,224833110,5830,5830,5830,5830,1
|
|
20240110,105400,224827280,5840,5840,5840,5840,1
|
|
20240110,105300,224821440,5840,5840,5840,5840,0
|
|
20240110,105200,224821440,5840,5840,5840,5840,0
|
|
20240110,105100,224821440,5840,5840,5840,5840,1
|
|
20240110,105000,224815600,5840,5840,5840,5840,2
|
|
20240110,104900,224803920,5840,5840,5840,5840,1
|
|
20240110,104800,224798080,5840,5840,5840,5840,0
|
|
20240110,104700,224798080,5840,5840,5840,5840,1
|
|
20240110,104600,224792240,5840,5840,5840,5840,0
|
|
20240110,104500,224792240,5840,5830,5840,5830,202
|
|
20240110,104400,223614560,5830,5830,5830,5830,3
|
|
20240110,104300,223597070,5830,5830,5830,5830,21
|
|
20240110,104200,223474640,5830,5820,5830,5820,78
|
|
20240110,104100,223020160,5830,5830,5830,5830,0
|
|
20240110,104000,223020160,5830,5830,5830,5830,1
|
|
20240110,103900,223014330,5830,5830,5830,5830,0
|
|
20240110,103800,223014330,5830,5820,5830,5820,4
|
|
20240110,103700,222991020,5830,5830,5830,5820,3
|
|
20240110,103600,222973540,5830,5830,5830,5830,2
|
|
20240110,103500,222961880,5830,5820,5830,5820,21
|
|
20240110,103400,222839650,5820,5820,5820,5820,0
|
|
20240110,103300,222839650,5820,5820,5820,5820,50
|
|
20240110,103200,222548650,5830,5830,5830,5830,1
|
|
20240110,103100,222542820,5830,5830,5830,5830,0
|
|
20240110,103000,222542820,5830,5830,5830,5830,1
|
|
20240110,102900,222536990,5830,5830,5830,5830,227
|
|
20240110,102800,221213580,5830,5830,5830,5830,1
|
|
20240110,102700,221207750,5830,5830,5830,5830,0
|
|
20240110,102600,221207750,5830,5820,5830,5820,104
|
|
20240110,102500,220602460,5820,5820,5820,5820,1
|
|
20240110,102400,220596640,5810,5810,5820,5810,650
|
|
20240110,102300,216815030,5820,5820,5820,5820,21
|
|
20240110,102200,216692810,5810,5810,5810,5810,0
|
|
20240110,102100,216692810,5810,5800,5810,5800,208
|
|
20240110,102000,215484480,5800,5810,5810,5800,21
|
|
20240110,101900,215362670,5800,5800,5800,5800,10
|
|
20240110,101800,215304670,5810,5810,5810,5810,4
|
|
20240110,101700,215281430,5810,5810,5810,5810,0
|
|
20240110,101600,215281430,5810,5810,5810,5810,1
|
|
20240110,101500,215275620,5800,5800,5800,5800,40
|
|
20240110,101400,215043620,5810,5810,5810,5810,0
|
|
20240110,101300,215043620,5810,5810,5810,5810,1
|
|
20240110,101200,215037810,5810,5820,5820,5810,60
|
|
20240110,101100,214689110,5820,5820,5820,5820,1
|
|
20240110,101000,214683290,5810,5800,5810,5800,188
|
|
20240110,100900,213591050,5790,5810,5810,5790,472
|
|
20240110,100800,210857950,5790,5790,5790,5790,1
|
|
20240110,100700,210852160,5810,5810,5810,5810,819
|
|
20240110,100600,206093770,5810,5800,5810,5800,236
|
|
20240110,100500,204722970,5800,5800,5800,5800,1
|
|
20240110,100400,204717170,5800,5800,5800,5800,3
|
|
20240110,100300,204699770,5800,5800,5800,5800,0
|
|
20240110,100200,204699770,5800,5800,5800,5800,1
|
|
20240110,100100,204693970,5800,5800,5800,5800,5
|
|
20240110,100000,204664970,5800,5790,5800,5790,101
|
|
20240110,095900,204080170,5790,5800,5800,5790,206
|
|
20240110,095800,202887370,5800,5780,5800,5780,940
|
|
20240110,095700,197454090,5790,5800,5800,5790,509
|
|
20240110,095600,194506970,5790,5790,5790,5790,51
|
|
20240110,095500,194211680,5780,5790,5790,5780,1634
|
|
20240110,095400,184766640,5790,5800,5800,5790,793
|
|
20240110,095300,180174640,5800,5800,5800,5800,16
|
|
20240110,095200,180081840,5800,5800,5800,5800,354
|
|
20240110,095100,178028640,5800,5800,5800,5800,255
|
|
20240110,095000,176549640,5820,5810,5820,5800,52
|
|
20240110,094900,176248010,5800,5800,5800,5800,125
|
|
20240110,094800,175523010,5800,5800,5800,5800,21
|
|
20240110,094700,175401210,5800,5800,5800,5800,570
|
|
20240110,094600,172095210,5800,5820,5820,5800,31
|
|
20240110,094500,171915390,5830,5830,5830,5830,1
|
|
20240110,094400,171909560,5830,5830,5830,5830,1
|
|
20240110,094300,171903730,5830,5800,5830,5800,56
|
|
20240110,094200,171578900,5830,5830,5830,5830,1
|
|
20240110,094100,171573070,5800,5800,5800,5800,66
|
|
20240110,094000,171190270,5800,5830,5830,5800,51
|
|
20240110,093900,170894440,5800,5810,5810,5800,400
|
|
20240110,093800,168573180,5820,5830,5830,5820,9
|
|
20240110,093700,168520740,5830,5820,5830,5820,25
|
|
20240110,093600,168375090,5820,5820,5820,5820,109
|
|
20240110,093500,167740710,5810,5820,5820,5810,12
|
|
20240110,093400,167670980,5810,5810,5810,5810,1
|
|
20240110,093300,167665170,5800,5820,5820,5800,476
|
|
20240110,093200,164901450,5800,5810,5820,5800,60
|
|
20240110,093100,164553210,5820,5800,5820,5800,242
|
|
20240110,093000,163149430,5800,5800,5800,5800,65
|
|
20240110,092900,162772430,5800,5800,5830,5780,4687
|
|
20240110,092800,135671430,5800,5810,5830,5790,1709
|
|
20240110,092700,125764890,5810,5850,5850,5810,23
|
|
20240110,092600,125631140,5840,5810,5850,5800,121
|
|
20240110,092500,124925420,5800,5830,5830,5790,6650
|
|
20240110,092400,86398420,5830,5830,5830,5830,1
|
|
20240110,092300,86392590,5800,5840,5840,5800,502
|
|
20240110,092200,83480950,5800,5840,5840,5800,10085
|
|
20240110,092100,24867420,5840,5840,5840,5840,6
|
|
20240110,092000,24832380,5820,5840,5840,5820,121
|
|
20240110,091900,24125940,5840,5840,5840,5840,1
|
|
20240110,091800,24120100,5820,5820,5820,5820,15
|
|
20240110,091700,24032800,5810,5830,5830,5810,511
|
|
20240110,091600,21061300,5830,5840,5840,5830,9
|
|
20240110,091500,21008770,5820,5820,5820,5820,0
|
|
20240110,091400,21008770,5820,5820,5840,5820,192
|
|
20240110,091300,19891310,5820,5830,5830,5820,211
|
|
20240110,091200,18663270,5840,5840,5840,5840,1
|
|
20240110,091100,18657430,5820,5820,5820,5820,815
|
|
20240110,091000,13914130,5820,5830,5830,5820,271
|
|
20240110,090900,12336080,5840,5850,5850,5840,306
|
|
20240110,090800,10549010,5860,5860,5860,5860,1
|
|
20240110,090700,10543150,5860,5860,5860,5860,0
|
|
20240110,090600,10543150,5860,5860,5860,5860,0
|
|
20240110,090500,10543150,5860,5860,5860,5860,0
|
|
20240110,090400,10543150,5860,5850,5880,5850,375
|
|
20240110,090300,8349220,5860,5860,5860,5860,0
|
|
20240110,090200,8349220,5860,5850,5860,5850,450
|
|
20240110,090100,5716220,5850,5850,5850,5850,0
|
|
20240110,090000,5716220,5850,5890,5890,5850,975
|