604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,190100,688895020,5740,5740,5740,5740,3596
|
|
20240111,190000,688895020,5740,5740,5740,5740,0
|
|
20240111,185900,688895020,5740,5740,5740,5740,0
|
|
20240111,185800,688895020,5740,5740,5740,5740,0
|
|
20240111,185700,688895020,5740,5740,5740,5740,0
|
|
20240111,185600,688895020,5740,5740,5740,5740,0
|
|
20240111,185500,688895020,5740,5740,5740,5740,0
|
|
20240111,185400,688895020,5740,5740,5740,5740,0
|
|
20240111,185300,688895020,5740,5740,5740,5740,0
|
|
20240111,185200,688895020,5740,5740,5740,5740,0
|
|
20240111,185100,688895020,5740,5740,5740,5740,0
|
|
20240111,185000,688895020,5740,5740,5740,5740,0
|
|
20240111,184900,688895020,5740,5740,5740,5740,0
|
|
20240111,184800,688895020,5740,5740,5740,5740,0
|
|
20240111,184700,688895020,5740,5740,5740,5740,0
|
|
20240111,184600,688895020,5740,5740,5740,5740,0
|
|
20240111,184500,688895020,5740,5740,5740,5740,0
|
|
20240111,184400,688895020,5740,5740,5740,5740,0
|
|
20240111,184300,688895020,5740,5740,5740,5740,0
|
|
20240111,184200,688895020,5740,5740,5740,5740,0
|
|
20240111,184100,688895020,5740,5740,5740,5740,0
|
|
20240111,184000,688895020,5740,5740,5740,5740,0
|
|
20240111,183900,688895020,5740,5740,5740,5740,0
|
|
20240111,183800,688895020,5740,5740,5740,5740,0
|
|
20240111,183700,688895020,5740,5740,5740,5740,0
|
|
20240111,183600,688895020,5740,5740,5740,5740,0
|
|
20240111,183500,688895020,5740,5740,5740,5740,0
|
|
20240111,183400,688895020,5740,5740,5740,5740,0
|
|
20240111,183300,688895020,5740,5740,5740,5740,0
|
|
20240111,183200,688895020,5740,5740,5740,5740,0
|
|
20240111,183100,688895020,5740,5740,5740,5740,3596
|
|
20240111,183000,688895020,5740,5740,5740,5740,0
|
|
20240111,182900,688895020,5740,5740,5740,5740,0
|
|
20240111,182800,688895020,5740,5740,5740,5740,0
|
|
20240111,182700,688895020,5740,5740,5740,5740,0
|
|
20240111,182600,688895020,5740,5740,5740,5740,0
|
|
20240111,182500,688895020,5740,5740,5740,5740,0
|
|
20240111,182400,688895020,5740,5740,5740,5740,0
|
|
20240111,182300,688895020,5740,5740,5740,5740,0
|
|
20240111,182200,688895020,5740,5740,5740,5740,0
|
|
20240111,182100,688895020,5740,5740,5740,5740,0
|
|
20240111,182000,688895020,5740,5740,5740,5740,0
|
|
20240111,181900,688895020,5740,5740,5740,5740,0
|
|
20240111,181800,688895020,5740,5740,5740,5740,0
|
|
20240111,181700,688895020,5740,5740,5740,5740,0
|
|
20240111,181600,688895020,5740,5740,5740,5740,0
|
|
20240111,181500,688895020,5740,5740,5740,5740,0
|
|
20240111,181400,688895020,5740,5740,5740,5740,0
|
|
20240111,181300,688895020,5740,5740,5740,5740,0
|
|
20240111,181200,688895020,5740,5740,5740,5740,0
|
|
20240111,181100,688895020,5740,5740,5740,5740,0
|
|
20240111,181000,688895020,5740,5740,5740,5740,0
|
|
20240111,180900,688895020,5740,5740,5740,5740,0
|
|
20240111,180800,688895020,5740,5740,5740,5740,0
|
|
20240111,180700,688895020,5740,5740,5740,5740,0
|
|
20240111,180600,688895020,5740,5740,5740,5740,0
|
|
20240111,180500,688895020,5740,5740,5740,5740,0
|
|
20240111,180400,688895020,5740,5740,5740,5740,0
|
|
20240111,180300,688895020,5740,5740,5740,5740,0
|
|
20240111,180200,688895020,5740,5740,5740,5740,0
|
|
20240111,180100,688895020,5740,5740,5740,5740,3596
|
|
20240111,180000,688895020,5740,5740,5740,5740,0
|
|
20240111,175900,688895020,5740,5740,5740,5740,0
|
|
20240111,175800,688895020,5740,5740,5740,5740,0
|
|
20240111,175700,688895020,5740,5740,5740,5740,0
|
|
20240111,175600,688895020,5740,5740,5740,5740,0
|
|
20240111,175500,688895020,5740,5740,5740,5740,0
|
|
20240111,175400,688895020,5740,5740,5740,5740,0
|
|
20240111,175300,688895020,5740,5740,5740,5740,0
|
|
20240111,175200,688895020,5740,5740,5740,5740,0
|
|
20240111,175100,688895020,5740,5740,5740,5740,0
|
|
20240111,175000,688895020,5740,5740,5740,5740,0
|
|
20240111,174900,688895020,5740,5740,5740,5740,0
|
|
20240111,174800,688895020,5740,5740,5740,5740,0
|
|
20240111,174700,688895020,5740,5740,5740,5740,0
|
|
20240111,174600,688895020,5740,5740,5740,5740,0
|
|
20240111,174500,688895020,5740,5740,5740,5740,0
|
|
20240111,174400,688895020,5740,5740,5740,5740,0
|
|
20240111,174300,688895020,5740,5740,5740,5740,0
|
|
20240111,174200,688895020,5740,5740,5740,5740,0
|
|
20240111,174100,688895020,5740,5740,5740,5740,0
|
|
20240111,174000,688895020,5740,5740,5740,5740,0
|
|
20240111,173900,688895020,5740,5740,5740,5740,0
|
|
20240111,173800,688895020,5740,5740,5740,5740,0
|
|
20240111,173700,688895020,5740,5740,5740,5740,0
|
|
20240111,173600,688895020,5740,5740,5740,5740,0
|
|
20240111,173500,688895020,5740,5740,5740,5740,0
|
|
20240111,173400,688895020,5740,5740,5740,5740,0
|
|
20240111,173300,688895020,5740,5740,5740,5740,0
|
|
20240111,173200,688895020,5740,5740,5740,5740,0
|
|
20240111,173100,688895020,5740,5740,5740,5740,3596
|
|
20240111,173000,688895020,5740,5740,5740,5740,0
|
|
20240111,172900,688895020,5740,5740,5740,5740,0
|
|
20240111,172800,688895020,5740,5740,5740,5740,0
|
|
20240111,172700,688895020,5740,5740,5740,5740,0
|
|
20240111,172600,688895020,5740,5740,5740,5740,0
|
|
20240111,172500,688895020,5740,5740,5740,5740,0
|
|
20240111,172400,688895020,5740,5740,5740,5740,0
|
|
20240111,172300,688895020,5740,5740,5740,5740,0
|
|
20240111,172200,688895020,5740,5740,5740,5740,0
|
|
20240111,172100,688895020,5740,5740,5740,5740,0
|
|
20240111,172000,688895020,5740,5740,5740,5740,0
|
|
20240111,171900,688895020,5740,5740,5740,5740,0
|
|
20240111,171800,688895020,5740,5740,5740,5740,0
|
|
20240111,171700,688895020,5740,5740,5740,5740,0
|
|
20240111,171600,688895020,5740,5740,5740,5740,0
|
|
20240111,171500,688895020,5740,5740,5740,5740,0
|
|
20240111,171400,688895020,5740,5740,5740,5740,0
|
|
20240111,171300,688895020,5740,5740,5740,5740,0
|
|
20240111,171200,688895020,5740,5740,5740,5740,0
|
|
20240111,171100,688895020,5740,5740,5740,5740,0
|
|
20240111,171000,688895020,5740,5740,5740,5740,0
|
|
20240111,170900,688895020,5740,5740,5740,5740,0
|
|
20240111,170800,688895020,5740,5740,5740,5740,0
|
|
20240111,170700,688895020,5740,5740,5740,5740,0
|
|
20240111,170600,688895020,5740,5740,5740,5740,0
|
|
20240111,170500,688895020,5740,5740,5740,5740,0
|
|
20240111,170400,688895020,5740,5740,5740,5740,0
|
|
20240111,170300,688895020,5740,5740,5740,5740,0
|
|
20240111,170200,688895020,5740,5740,5740,5740,0
|
|
20240111,170100,688895020,5740,5740,5740,5740,3596
|
|
20240111,170000,688895020,5740,5740,5740,5740,0
|
|
20240111,165900,688895020,5740,5740,5740,5740,0
|
|
20240111,165800,688895020,5740,5740,5740,5740,0
|
|
20240111,165700,688895020,5740,5740,5740,5740,0
|
|
20240111,165600,688895020,5740,5740,5740,5740,0
|
|
20240111,165500,688895020,5740,5740,5740,5740,0
|
|
20240111,165400,688895020,5740,5740,5740,5740,0
|
|
20240111,165300,688895020,5740,5740,5740,5740,0
|
|
20240111,165200,688895020,5740,5740,5740,5740,0
|
|
20240111,165100,688895020,5740,5740,5740,5740,0
|
|
20240111,165000,688895020,5740,5740,5740,5740,0
|
|
20240111,164900,688895020,5740,5740,5740,5740,0
|
|
20240111,164800,688895020,5740,5740,5740,5740,0
|
|
20240111,164700,688895020,5740,5740,5740,5740,0
|
|
20240111,164600,688895020,5740,5740,5740,5740,0
|
|
20240111,164500,688895020,5740,5740,5740,5740,0
|
|
20240111,164400,688895020,5740,5740,5740,5740,0
|
|
20240111,164300,688895020,5740,5740,5740,5740,0
|
|
20240111,164200,688895020,5740,5740,5740,5740,0
|
|
20240111,164100,688895020,5740,5740,5740,5740,0
|
|
20240111,164000,688895020,5740,5740,5740,5740,0
|
|
20240111,163900,688895020,5740,5740,5740,5740,0
|
|
20240111,163800,688895020,5740,5740,5740,5740,0
|
|
20240111,163700,688895020,5740,5740,5740,5740,0
|
|
20240111,163600,688895020,5740,5740,5740,5740,0
|
|
20240111,163500,688895020,5740,5740,5740,5740,0
|
|
20240111,163400,688895020,5740,5740,5740,5740,0
|
|
20240111,163300,688895020,5740,5740,5740,5740,0
|
|
20240111,163200,688895020,5740,5740,5740,5740,0
|
|
20240111,163100,688895020,5740,5740,5740,5740,3596
|
|
20240111,163000,688895020,5740,5740,5740,5740,0
|
|
20240111,162900,688895020,5740,5740,5740,5740,0
|
|
20240111,162800,688895020,5740,5740,5740,5740,0
|
|
20240111,162700,688895020,5740,5740,5740,5740,0
|
|
20240111,162600,688895020,5740,5740,5740,5740,0
|
|
20240111,162500,688895020,5740,5740,5740,5740,0
|
|
20240111,162400,688895020,5740,5740,5740,5740,0
|
|
20240111,162300,688895020,5740,5740,5740,5740,0
|
|
20240111,162200,688895020,5740,5740,5740,5740,0
|
|
20240111,162100,688895020,5740,5740,5740,5740,0
|
|
20240111,162000,688895020,5740,5740,5740,5740,0
|
|
20240111,161900,688895020,5740,5740,5740,5740,0
|
|
20240111,161800,688895020,5740,5740,5740,5740,0
|
|
20240111,161700,688895020,5740,5740,5740,5740,0
|
|
20240111,161600,688895020,5740,5740,5740,5740,0
|
|
20240111,161500,688895020,5740,5740,5740,5740,0
|
|
20240111,161400,688895020,5740,5740,5740,5740,0
|
|
20240111,161300,688895020,5740,5740,5740,5740,0
|
|
20240111,161200,688895020,5740,5740,5740,5740,0
|
|
20240111,161100,688895020,5740,5740,5740,5740,0
|
|
20240111,161000,688895020,5740,5740,5740,5740,0
|
|
20240111,160900,688895020,5740,5740,5740,5740,0
|
|
20240111,160800,688895020,5740,5740,5740,5740,0
|
|
20240111,160700,688895020,5740,5740,5740,5740,0
|
|
20240111,160600,688895020,5740,5740,5740,5740,0
|
|
20240111,160500,688895020,5740,5740,5740,5740,0
|
|
20240111,160400,688895020,5740,5740,5740,5740,0
|
|
20240111,160300,688895020,5740,5740,5740,5740,0
|
|
20240111,160200,688895020,5740,5740,5740,5740,0
|
|
20240111,160100,688895020,5740,5740,5740,5740,3596
|
|
20240111,160000,688895020,5740,5740,5740,5740,0
|
|
20240111,155900,688895020,5740,5740,5740,5740,0
|
|
20240111,155800,688895020,5740,5740,5740,5740,0
|
|
20240111,155700,688895020,5740,5740,5740,5740,0
|
|
20240111,155600,688895020,5740,5740,5740,5740,0
|
|
20240111,155500,688895020,5740,5740,5740,5740,0
|
|
20240111,155400,688895020,5740,5740,5740,5740,0
|
|
20240111,155300,688895020,5740,5740,5740,5740,0
|
|
20240111,155200,688895020,5740,5740,5740,5740,0
|
|
20240111,155100,688895020,5740,5740,5740,5740,0
|
|
20240111,155000,688895020,5740,5740,5740,5740,0
|
|
20240111,154900,688895020,5740,5740,5740,5740,0
|
|
20240111,154800,688895020,5740,5740,5740,5740,0
|
|
20240111,154700,688895020,5740,5740,5740,5740,0
|
|
20240111,154600,688895020,5740,5740,5740,5740,0
|
|
20240111,154500,688895020,5740,5740,5740,5740,0
|
|
20240111,154400,688895020,5740,5740,5740,5740,0
|
|
20240111,154300,688895020,5740,5740,5740,5740,0
|
|
20240111,154200,688895020,5740,5740,5740,5740,0
|
|
20240111,154100,688895020,5740,5740,5740,5740,0
|
|
20240111,154000,688895020,5740,5740,5740,5740,0
|
|
20240111,153900,688895020,5740,5740,5740,5740,0
|
|
20240111,153800,688895020,5740,5740,5740,5740,0
|
|
20240111,153700,688895020,5740,5740,5740,5740,0
|
|
20240111,153600,688895020,5740,5740,5740,5740,0
|
|
20240111,153500,688895020,5740,5740,5740,5740,0
|
|
20240111,153400,688895020,5740,5740,5740,5740,0
|
|
20240111,153300,688895020,5740,5740,5740,5740,0
|
|
20240111,153200,688895020,5740,5740,5740,5740,0
|
|
20240111,153100,688895020,5740,5740,5740,5740,3596
|
|
20240111,153000,688895020,5740,5740,5740,5740,3596
|
|
20240111,152900,668253980,5760,5760,5760,5760,0
|
|
20240111,152800,668253980,5760,5760,5760,5760,0
|
|
20240111,152700,668253980,5760,5760,5760,5760,0
|
|
20240111,152600,668253980,5760,5760,5760,5760,0
|
|
20240111,152500,668253980,5760,5760,5760,5760,0
|
|
20240111,152400,668253980,5760,5760,5760,5760,0
|
|
20240111,152300,668253980,5760,5760,5760,5760,0
|
|
20240111,152200,668253980,5760,5760,5760,5760,0
|
|
20240111,152100,668253980,5760,5760,5760,5760,0
|
|
20240111,152000,668253980,5760,5760,5760,5760,0
|
|
20240111,151900,668253980,5760,5750,5760,5750,534
|
|
20240111,151800,665178400,5760,5760,5760,5760,24
|
|
20240111,151700,665040160,5760,5760,5760,5760,1
|
|
20240111,151600,665034400,5750,5760,5760,5750,103
|
|
20240111,151500,664442130,5760,5770,5770,5760,977
|
|
20240111,151400,658814600,5770,5770,5770,5770,10
|
|
20240111,151300,658756900,5760,5760,5760,5760,100
|
|
20240111,151200,658180900,5770,5760,5770,5760,41
|
|
20240111,151100,657944730,5770,5760,5770,5760,905
|
|
20240111,151000,652731880,5760,5760,5760,5760,1501
|
|
20240111,150900,644086120,5750,5750,5750,5750,60
|
|
20240111,150800,643741120,5740,5740,5740,5740,0
|
|
20240111,150700,643741120,5740,5750,5750,5740,500
|
|
20240111,150600,640869430,5770,5760,5770,5760,153
|
|
20240111,150500,639988120,5760,5750,5760,5750,1395
|
|
20240111,150400,631952990,5750,5750,5750,5750,218
|
|
20240111,150300,630699490,5740,5740,5740,5740,0
|
|
20240111,150200,630699490,5740,5750,5750,5740,785
|
|
20240111,150100,626190030,5750,5750,5750,5750,400
|
|
20240111,150000,623890030,5750,5750,5750,5750,12
|
|
20240111,145900,623821030,5750,5740,5750,5740,704
|
|
20240111,145800,619780040,5750,5750,5750,5750,101
|
|
20240111,145700,619199290,5750,5760,5760,5750,547
|
|
20240111,145600,616053840,5760,5760,5760,5760,10
|
|
20240111,145500,615996240,5760,5760,5760,5760,1
|
|
20240111,145400,615990480,5760,5750,5760,5750,106
|
|
20240111,145300,615379930,5750,5750,5750,5750,0
|
|
20240111,145200,615379930,5750,5750,5750,5750,700
|
|
20240111,145100,611354930,5750,5760,5760,5750,3
|
|
20240111,145000,611337670,5760,5750,5760,5750,364
|
|
20240111,144900,609244660,5750,5750,5750,5750,35
|
|
20240111,144800,609043410,5750,5750,5750,5750,1
|
|
20240111,144700,609037660,5760,5760,5760,5760,0
|
|
20240111,144600,609037660,5760,5760,5760,5760,0
|
|
20240111,144500,609037660,5760,5750,5760,5750,101
|
|
20240111,144400,608455910,5760,5770,5780,5700,20415
|
|
20240111,144300,491535240,5770,5780,5780,5770,41
|
|
20240111,144200,491298520,5780,5780,5780,5780,0
|
|
20240111,144100,491298520,5780,5780,5780,5780,0
|
|
20240111,144000,491298520,5780,5780,5780,5780,1
|
|
20240111,143900,491292740,5770,5770,5770,5770,310
|
|
20240111,143800,489504040,5770,5770,5770,5770,10
|
|
20240111,143700,489446340,5770,5760,5770,5760,29
|
|
20240111,143600,489279290,5760,5760,5760,5760,0
|
|
20240111,143500,489279290,5760,5760,5760,5760,0
|
|
20240111,143400,489279290,5760,5760,5760,5760,0
|
|
20240111,143300,489279290,5760,5760,5760,5760,11
|
|
20240111,143200,489215930,5760,5760,5760,5760,83
|
|
20240111,143100,488737850,5770,5770,5770,5770,0
|
|
20240111,143000,488737850,5770,5770,5770,5770,106
|
|
20240111,142900,488126230,5780,5780,5780,5780,1
|
|
20240111,142800,488120450,5780,5770,5780,5770,5
|
|
20240111,142700,488091560,5750,5790,5790,5740,20310
|
|
20240111,142600,371360140,5760,5770,5790,5760,2651
|
|
20240111,142500,356079900,5780,5780,5780,5780,1
|
|
20240111,142400,356074120,5770,5770,5770,5770,0
|
|
20240111,142300,356074120,5770,5770,5780,5770,1558
|
|
20240111,142200,347084360,5770,5770,5770,5770,103
|
|
20240111,142100,346490050,5780,5780,5780,5780,0
|
|
20240111,142000,346490050,5780,5780,5780,5780,7
|
|
20240111,141900,346449590,5780,5780,5780,5780,0
|
|
20240111,141800,346449590,5780,5780,5780,5780,70
|
|
20240111,141700,346044990,5780,5780,5780,5780,14
|
|
20240111,141600,345964070,5780,5780,5780,5780,20
|
|
20240111,141500,345848470,5770,5770,5770,5770,10
|
|
20240111,141400,345790770,5780,5780,5780,5780,1
|
|
20240111,141300,345784990,5780,5780,5780,5780,5
|
|
20240111,141200,345756090,5780,5780,5780,5780,0
|
|
20240111,141100,345756090,5780,5780,5780,5780,4
|
|
20240111,141000,345732970,5780,5780,5780,5780,1371
|
|
20240111,140900,337808590,5770,5780,5780,5770,401
|
|
20240111,140800,335494810,5780,5770,5780,5770,970
|
|
20240111,140700,329897820,5770,5770,5770,5770,8
|
|
20240111,140600,329851660,5770,5770,5770,5770,31
|
|
20240111,140500,329672790,5770,5770,5770,5770,40
|
|
20240111,140400,329441990,5770,5770,5770,5770,60
|
|
20240111,140300,329095790,5780,5770,5780,5770,70
|
|
20240111,140200,328691860,5770,5780,5780,5770,16
|
|
20240111,140100,328599390,5770,5770,5780,5770,121
|
|
20240111,140000,327901210,5770,5780,5780,5770,4652
|
|
20240111,135900,301058140,5790,5790,5790,5790,0
|
|
20240111,135800,301058140,5790,5790,5790,5790,15
|
|
20240111,135700,300971290,5780,5780,5780,5780,0
|
|
20240111,135600,300971290,5780,5780,5780,5780,0
|
|
20240111,135500,300971290,5780,5780,5780,5780,0
|
|
20240111,135400,300971290,5780,5780,5780,5780,0
|
|
20240111,135300,300971290,5780,5780,5780,5780,0
|
|
20240111,135200,300971290,5780,5780,5780,5780,114
|
|
20240111,135100,300312370,5790,5790,5790,5790,0
|
|
20240111,135000,300312370,5790,5780,5790,5780,353
|
|
20240111,134900,298271030,5780,5780,5780,5780,264
|
|
20240111,134800,296745110,5780,5780,5780,5780,18
|
|
20240111,134700,296641070,5800,5800,5800,5800,0
|
|
20240111,134600,296641070,5800,5800,5800,5800,0
|
|
20240111,134500,296641070,5800,5800,5800,5800,0
|
|
20240111,134400,296641070,5800,5800,5800,5800,0
|
|
20240111,134300,296641070,5800,5800,5800,5800,0
|
|
20240111,134200,296641070,5800,5780,5800,5770,45
|
|
20240111,134100,296381130,5770,5770,5770,5770,0
|
|
20240111,134000,296381130,5770,5770,5770,5770,0
|
|
20240111,133900,296381130,5770,5770,5770,5770,0
|
|
20240111,133800,296381130,5770,5770,5770,5770,0
|
|
20240111,133700,296381130,5770,5790,5790,5770,1126
|
|
20240111,133600,289881980,5780,5790,5790,5780,142
|
|
20240111,133500,289060930,5800,5800,5800,5800,0
|
|
20240111,133400,289060930,5800,5800,5800,5800,428
|
|
20240111,133300,286578530,5800,5800,5800,5800,0
|
|
20240111,133200,286578530,5800,5800,5800,5800,40
|
|
20240111,133100,286346530,5800,5780,5800,5780,249
|
|
20240111,133000,284907210,5780,5780,5780,5780,18
|
|
20240111,132900,284803170,5780,5780,5780,5780,0
|
|
20240111,132800,284803170,5780,5780,5780,5780,120
|
|
20240111,132700,284109570,5780,5780,5780,5780,0
|
|
20240111,132600,284109570,5780,5780,5780,5780,0
|
|
20240111,132500,284109570,5780,5780,5780,5780,8
|
|
20240111,132400,284063330,5780,5780,5780,5780,8
|
|
20240111,132300,284017090,5780,5780,5780,5780,0
|
|
20240111,132200,284017090,5780,5780,5780,5780,3100
|
|
20240111,132100,266099090,5790,5800,5800,5790,13
|
|
20240111,132000,266023790,5800,5800,5800,5800,17
|
|
20240111,131900,265925190,5800,5800,5800,5800,3
|
|
20240111,131800,265907790,5800,5800,5800,5800,297
|
|
20240111,131700,264185190,5790,5790,5790,5790,10
|
|
20240111,131600,264127290,5800,5790,5800,5790,11
|
|
20240111,131500,264063590,5790,5800,5800,5790,472
|
|
20240111,131400,261330690,5790,5790,5790,5790,303
|
|
20240111,131300,259576320,5790,5790,5790,5790,63
|
|
20240111,131200,259211550,5790,5790,5790,5790,0
|
|
20240111,131100,259211550,5790,5790,5790,5790,0
|
|
20240111,131000,259211550,5790,5790,5790,5790,37
|
|
20240111,130900,258997320,5790,5790,5790,5790,0
|
|
20240111,130800,258997320,5790,5790,5790,5790,0
|
|
20240111,130700,258997320,5790,5790,5790,5790,1
|
|
20240111,130600,258991530,5800,5780,5800,5780,6
|
|
20240111,130500,258956830,5790,5790,5790,5790,15
|
|
20240111,130400,258869980,5800,5800,5800,5800,0
|
|
20240111,130300,258869980,5800,5800,5800,5800,1
|
|
20240111,130200,258864180,5800,5800,5800,5800,10
|
|
20240111,130100,258806180,5800,5800,5800,5790,5483
|
|
20240111,130000,227059570,5800,5800,5800,5800,114
|
|
20240111,125900,226398370,5810,5810,5810,5810,0
|
|
20240111,125800,226398370,5810,5810,5810,5810,1
|
|
20240111,125700,226392560,5800,5800,5800,5800,0
|
|
20240111,125600,226392560,5800,5800,5800,5800,0
|
|
20240111,125500,226392560,5800,5800,5800,5800,2
|
|
20240111,125400,226380960,5810,5810,5810,5810,0
|
|
20240111,125300,226380960,5810,5810,5810,5810,0
|
|
20240111,125200,226380960,5810,5810,5810,5810,0
|
|
20240111,125100,226380960,5810,5810,5810,5810,0
|
|
20240111,125000,226380960,5810,5810,5810,5810,0
|
|
20240111,124900,226380960,5810,5810,5810,5810,100
|
|
20240111,124800,225799960,5810,5810,5810,5810,0
|
|
20240111,124700,225799960,5810,5810,5810,5810,1
|
|
20240111,124600,225794150,5790,5790,5790,5790,45
|
|
20240111,124500,225533600,5800,5800,5800,5800,699
|
|
20240111,124400,221479400,5800,5800,5800,5800,0
|
|
20240111,124300,221479400,5800,5800,5800,5800,0
|
|
20240111,124200,221479400,5800,5800,5800,5800,0
|
|
20240111,124100,221479400,5800,5800,5800,5800,0
|
|
20240111,124000,221479400,5800,5800,5800,5800,0
|
|
20240111,123900,221479400,5800,5800,5800,5790,1675
|
|
20240111,123800,211778210,5800,5800,5800,5800,0
|
|
20240111,123700,211778210,5800,5800,5800,5800,500
|
|
20240111,123600,208878210,5810,5810,5810,5810,0
|
|
20240111,123500,208878210,5810,5810,5810,5810,0
|
|
20240111,123400,208878210,5810,5810,5810,5810,1175
|
|
20240111,123300,202051460,5810,5800,5810,5800,1104
|
|
20240111,123200,195648250,5810,5810,5810,5810,0
|
|
20240111,123100,195648250,5810,5800,5810,5800,130
|
|
20240111,123000,194893240,5800,5800,5800,5800,5
|
|
20240111,122900,194864240,5810,5810,5810,5810,0
|
|
20240111,122800,194864240,5810,5810,5810,5810,0
|
|
20240111,122700,194864240,5810,5810,5810,5810,0
|
|
20240111,122600,194864240,5810,5810,5810,5810,0
|
|
20240111,122500,194864240,5810,5810,5810,5810,3
|
|
20240111,122400,194846810,5800,5800,5800,5800,0
|
|
20240111,122300,194846810,5800,5800,5800,5800,0
|
|
20240111,122200,194846810,5800,5800,5800,5800,0
|
|
20240111,122100,194846810,5800,5800,5800,5800,0
|
|
20240111,122000,194846810,5800,5800,5800,5800,0
|
|
20240111,121900,194846810,5800,5800,5800,5800,0
|
|
20240111,121800,194846810,5800,5810,5810,5800,2
|
|
20240111,121700,194835200,5800,5810,5810,5800,6
|
|
20240111,121600,194800370,5800,5800,5800,5800,0
|
|
20240111,121500,194800370,5800,5810,5810,5800,2
|
|
20240111,121400,194788760,5800,5800,5800,5800,0
|
|
20240111,121300,194788760,5800,5800,5800,5800,0
|
|
20240111,121200,194788760,5800,5800,5800,5800,0
|
|
20240111,121100,194788760,5800,5800,5800,5800,300
|
|
20240111,121000,193048760,5800,5800,5800,5800,0
|
|
20240111,120900,193048760,5800,5800,5800,5800,1041
|
|
20240111,120800,187010960,5790,5800,5800,5790,658
|
|
20240111,120700,183195060,5800,5800,5800,5800,1000
|
|
20240111,120600,177395060,5810,5800,5810,5800,466
|
|
20240111,120500,174692210,5800,5800,5800,5800,450
|
|
20240111,120400,172082210,5800,5810,5810,5800,1094
|
|
20240111,120300,165736960,5800,5800,5800,5800,1913
|
|
20240111,120200,154641560,5800,5800,5800,5800,20
|
|
20240111,120100,154525560,5800,5800,5800,5800,0
|
|
20240111,120000,154525560,5800,5800,5800,5800,0
|
|
20240111,115900,154525560,5800,5800,5800,5800,1
|
|
20240111,115800,154519760,5800,5800,5800,5800,10
|
|
20240111,115700,154461760,5800,5800,5800,5800,0
|
|
20240111,115600,154461760,5800,5800,5800,5800,51
|
|
20240111,115500,154165960,5800,5790,5800,5790,2
|
|
20240111,115400,154154370,5800,5800,5800,5800,0
|
|
20240111,115300,154154370,5800,5800,5800,5800,0
|
|
20240111,115200,154154370,5800,5790,5800,5790,1001
|
|
20240111,115100,148358570,5790,5790,5790,5790,0
|
|
20240111,115000,148358570,5790,5790,5800,5790,35
|
|
20240111,114900,148155890,5790,5790,5790,5790,758
|
|
20240111,114800,143767070,5790,5790,5790,5780,282
|
|
20240111,114700,142134690,5790,5790,5790,5790,0
|
|
20240111,114600,142134690,5790,5790,5790,5790,2
|
|
20240111,114500,142123110,5790,5790,5790,5790,86
|
|
20240111,114400,141625170,5800,5790,5800,5790,81
|
|
20240111,114300,141156170,5790,5790,5790,5790,0
|
|
20240111,114200,141156170,5790,5790,5790,5790,0
|
|
20240111,114100,141156170,5790,5800,5800,5790,1116
|
|
20240111,114000,134693520,5810,5810,5810,5810,1
|
|
20240111,113900,134687710,5800,5800,5800,5800,0
|
|
20240111,113800,134687710,5800,5800,5800,5800,786
|
|
20240111,113700,130128910,5810,5810,5810,5810,0
|
|
20240111,113600,130128910,5810,5800,5810,5800,1009
|
|
20240111,113500,124276700,5790,5800,5800,5790,9
|
|
20240111,113400,124224520,5790,5790,5800,5790,238
|
|
20240111,113300,122846490,5800,5800,5800,5790,4
|
|
20240111,113200,122823300,5790,5800,5800,5790,5
|
|
20240111,113100,122794320,5790,5800,5800,5790,2
|
|
20240111,113000,122782730,5790,5790,5790,5790,100
|
|
20240111,112900,122203730,5790,5800,5800,5790,73
|
|
20240111,112800,121781050,5800,5800,5800,5800,2
|
|
20240111,112700,121769450,5810,5800,5810,5800,2
|
|
20240111,112600,121757840,5780,5790,5790,5780,1000
|
|
20240111,112500,115971180,5810,5810,5810,5810,1
|
|
20240111,112400,115965370,5810,5790,5810,5790,753
|
|
20240111,112300,111605480,5790,5790,5790,5790,200
|
|
20240111,112200,110447480,5810,5810,5810,5810,0
|
|
20240111,112100,110447480,5810,5810,5810,5810,0
|
|
20240111,112000,110447480,5810,5790,5810,5790,21
|
|
20240111,111900,110325870,5810,5800,5810,5800,111
|
|
20240111,111800,109681970,5800,5800,5800,5800,0
|
|
20240111,111700,109681970,5800,5800,5800,5800,0
|
|
20240111,111600,109681970,5800,5790,5800,5780,711
|
|
20240111,111500,105565320,5790,5790,5790,5790,10
|
|
20240111,111400,105507420,5790,5790,5790,5790,0
|
|
20240111,111300,105507420,5790,5790,5790,5790,373
|
|
20240111,111200,103347750,5780,5790,5790,5780,1324
|
|
20240111,111100,95692790,5790,5790,5790,5790,28
|
|
20240111,111000,95530670,5790,5790,5790,5790,19
|
|
20240111,110900,95420660,5800,5800,5800,5800,51
|
|
20240111,110800,95124860,5810,5810,5810,5810,1
|
|
20240111,110700,95119050,5780,5790,5790,5780,3400
|
|
20240111,110600,75453120,5800,5800,5800,5800,964
|
|
20240111,110500,69861920,5820,5820,5820,5820,0
|
|
20240111,110400,69861920,5820,5820,5820,5820,1
|
|
20240111,110300,69856100,5820,5820,5820,5820,0
|
|
20240111,110200,69856100,5820,5820,5820,5820,0
|
|
20240111,110100,69856100,5820,5820,5820,5820,0
|
|
20240111,110000,69856100,5820,5820,5820,5820,1
|
|
20240111,105900,69850280,5820,5820,5820,5820,0
|
|
20240111,105800,69850280,5820,5820,5820,5820,10
|
|
20240111,105700,69792080,5820,5820,5820,5820,0
|
|
20240111,105600,69792080,5820,5820,5820,5820,1
|
|
20240111,105500,69786260,5820,5820,5820,5820,20
|
|
20240111,105400,69669860,5810,5810,5810,5810,365
|
|
20240111,105300,67549210,5810,5810,5810,5810,50
|
|
20240111,105200,67258710,5820,5810,5820,5810,61
|
|
20240111,105100,66904290,5790,5790,5790,5790,62
|
|
20240111,105000,66545310,5790,5790,5790,5790,350
|
|
20240111,104900,64518810,5810,5810,5810,5810,0
|
|
20240111,104800,64518810,5810,5800,5810,5800,12
|
|
20240111,104700,64449200,5800,5800,5800,5800,501
|
|
20240111,104600,61543400,5790,5800,5800,5790,1368
|
|
20240111,104500,53619000,5790,5790,5800,5790,66
|
|
20240111,104400,53236850,5800,5800,5800,5800,1
|
|
20240111,104300,53231050,5800,5800,5800,5800,100
|
|
20240111,104200,52651050,5800,5800,5800,5800,81
|
|
20240111,104100,52181250,5800,5800,5800,5800,500
|
|
20240111,104000,49281250,5810,5810,5810,5810,2
|
|
20240111,103900,49269630,5800,5810,5810,5800,4
|
|
20240111,103800,49246420,5800,5800,5800,5800,0
|
|
20240111,103700,49246420,5800,5800,5800,5800,500
|
|
20240111,103600,46346420,5810,5810,5810,5810,1
|
|
20240111,103500,46340610,5810,5810,5810,5810,0
|
|
20240111,103400,46340610,5810,5810,5810,5810,0
|
|
20240111,103300,46340610,5810,5810,5810,5810,0
|
|
20240111,103200,46340610,5810,5810,5810,5810,1
|
|
20240111,103100,46334800,5810,5810,5810,5810,30
|
|
20240111,103000,46160500,5810,5810,5810,5810,2
|
|
20240111,102900,46148880,5810,5810,5810,5810,0
|
|
20240111,102800,46148880,5810,5800,5810,5800,76
|
|
20240111,102700,45708070,5800,5800,5800,5800,1165
|
|
20240111,102600,38951070,5800,5800,5800,5800,20
|
|
20240111,102500,38835070,5810,5810,5810,5810,0
|
|
20240111,102400,38835070,5810,5810,5810,5800,775
|
|
20240111,102300,34332490,5810,5810,5810,5810,24
|
|
20240111,102200,34193050,5820,5820,5820,5820,30
|
|
20240111,102100,34018450,5820,5830,5830,5820,105
|
|
20240111,102000,33406350,5830,5830,5830,5830,19
|
|
20240111,101900,33295580,5830,5830,5830,5830,0
|
|
20240111,101800,33295580,5830,5830,5830,5830,0
|
|
20240111,101700,33295580,5830,5830,5830,5830,0
|
|
20240111,101600,33295580,5830,5830,5830,5830,1
|
|
20240111,101500,33289750,5830,5830,5830,5830,0
|
|
20240111,101400,33289750,5830,5830,5830,5830,5
|
|
20240111,101300,33260600,5830,5830,5830,5830,0
|
|
20240111,101200,33260600,5830,5830,5830,5830,1
|
|
20240111,101100,33254770,5830,5830,5830,5830,0
|
|
20240111,101000,33254770,5830,5830,5830,5830,0
|
|
20240111,100900,33254770,5830,5830,5830,5830,0
|
|
20240111,100800,33254770,5830,5830,5830,5830,1
|
|
20240111,100700,33248940,5810,5810,5810,5810,0
|
|
20240111,100600,33248940,5810,5820,5820,5810,200
|
|
20240111,100500,32086830,5840,5840,5840,5840,0
|
|
20240111,100400,32086830,5840,5840,5840,5840,1
|
|
20240111,100300,32080990,5840,5840,5840,5840,0
|
|
20240111,100200,32080990,5840,5840,5840,5840,0
|
|
20240111,100100,32080990,5840,5840,5840,5840,3
|
|
20240111,100000,32063470,5840,5840,5840,5840,1
|
|
20240111,095900,32057630,5840,5840,5840,5840,20
|
|
20240111,095800,31940830,5840,5830,5840,5830,33
|
|
20240111,095700,31748420,5800,5800,5800,5800,0
|
|
20240111,095600,31748420,5800,5830,5830,5800,601
|
|
20240111,095500,28262590,5840,5810,5840,5810,801
|
|
20240111,095400,23608750,5810,5810,5810,5810,0
|
|
20240111,095300,23608750,5810,5830,5830,5810,211
|
|
20240111,095200,22382170,5840,5840,5840,5840,1
|
|
20240111,095100,22376330,5840,5840,5840,5840,253
|
|
20240111,095000,20898810,5840,5840,5840,5840,9
|
|
20240111,094900,20846250,5840,5840,5840,5840,85
|
|
20240111,094800,20349850,5840,5840,5840,5840,1
|
|
20240111,094700,20344010,5840,5840,5840,5840,0
|
|
20240111,094600,20344010,5840,5840,5840,5840,30
|
|
20240111,094500,20168810,5840,5840,5840,5840,0
|
|
20240111,094400,20168810,5840,5840,5840,5840,1
|
|
20240111,094300,20162970,5840,5840,5840,5840,2
|
|
20240111,094200,20151290,5820,5820,5820,5820,60
|
|
20240111,094100,19802090,5820,5840,5840,5820,11
|
|
20240111,094000,19737870,5840,5840,5840,5840,1
|
|
20240111,093900,19732030,5840,5840,5840,5840,0
|
|
20240111,093800,19732030,5840,5840,5840,5840,0
|
|
20240111,093700,19732030,5840,5840,5840,5840,5
|
|
20240111,093600,19702830,5840,5840,5840,5840,1
|
|
20240111,093500,19696990,5810,5840,5840,5810,41
|
|
20240111,093400,19458750,5850,5850,5850,5850,5
|
|
20240111,093300,19429500,5810,5850,5850,5810,188
|
|
20240111,093200,18337180,5850,5840,5850,5840,98
|
|
20240111,093100,17764820,5840,5840,5840,5810,156
|
|
20240111,093000,16858080,5840,5840,5840,5840,0
|
|
20240111,092900,16858080,5840,5840,5840,5840,0
|
|
20240111,092800,16858080,5840,5840,5840,5840,3
|
|
20240111,092700,16840560,5840,5840,5840,5840,3
|
|
20240111,092600,16823040,5840,5840,5840,5840,0
|
|
20240111,092500,16823040,5840,5840,5840,5840,4
|
|
20240111,092400,16799680,5850,5840,5850,5840,37
|
|
20240111,092300,16583300,5840,5840,5840,5840,0
|
|
20240111,092200,16583300,5840,5840,5840,5840,136
|
|
20240111,092100,15789060,5830,5830,5830,5830,0
|
|
20240111,092000,15789060,5830,5830,5830,5830,14
|
|
20240111,091900,15707440,5800,5800,5800,5800,0
|
|
20240111,091800,15707440,5800,5800,5800,5800,210
|
|
20240111,091700,14489440,5800,5800,5800,5800,0
|
|
20240111,091600,14489440,5800,5820,5830,5800,1902
|
|
20240111,091500,3424250,5830,5830,5830,5830,0
|
|
20240111,091400,3424250,5830,5830,5830,5830,0
|
|
20240111,091300,3424250,5830,5830,5830,5830,19
|
|
20240111,091200,3313480,5830,5830,5830,5830,2
|
|
20240111,091100,3301820,5810,5810,5810,5810,1
|
|
20240111,091000,3296010,5840,5810,5840,5810,102
|
|
20240111,090900,2703360,5820,5820,5820,5820,200
|
|
20240111,090800,1539360,5840,5810,5840,5810,9
|
|
20240111,090700,1487010,5820,5820,5820,5820,10
|
|
20240111,090600,1428810,5840,5810,5840,5810,48
|
|
20240111,090500,1149690,5810,5810,5810,5810,0
|
|
20240111,090400,1149690,5810,5840,5840,5810,21
|
|
20240111,090300,1027650,5810,5810,5810,5810,40
|
|
20240111,090200,795250,5840,5840,5840,5840,2
|
|
20240111,090100,783570,5850,5850,5850,5850,0
|
|
20240111,090000,783570,5850,5850,5850,5820,134
|