639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,193600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,193500,2336105700,5930,5930,5930,5930,0
|
|
20240110,193400,2336105700,5930,5930,5930,5930,0
|
|
20240110,193300,2336105700,5930,5930,5930,5930,0
|
|
20240110,193200,2336105700,5930,5930,5930,5930,0
|
|
20240110,193100,2336105700,5930,5930,5930,5930,0
|
|
20240110,193000,2336105700,5930,5930,5930,5930,0
|
|
20240110,192900,2336105700,5930,5930,5930,5930,0
|
|
20240110,192800,2336105700,5930,5930,5930,5930,0
|
|
20240110,192700,2336105700,5930,5930,5930,5930,0
|
|
20240110,192600,2336105700,5930,5930,5930,5930,0
|
|
20240110,192500,2336105700,5930,5930,5930,5930,0
|
|
20240110,192400,2336105700,5930,5930,5930,5930,0
|
|
20240110,192300,2336105700,5930,5930,5930,5930,0
|
|
20240110,192200,2336105700,5930,5930,5930,5930,0
|
|
20240110,192100,2336105700,5930,5930,5930,5930,0
|
|
20240110,192000,2336105700,5930,5930,5930,5930,0
|
|
20240110,191900,2336105700,5930,5930,5930,5930,0
|
|
20240110,191800,2336105700,5930,5930,5930,5930,0
|
|
20240110,191700,2336105700,5930,5930,5930,5930,0
|
|
20240110,191600,2336105700,5930,5930,5930,5930,0
|
|
20240110,191500,2336105700,5930,5930,5930,5930,0
|
|
20240110,191400,2336105700,5930,5930,5930,5930,0
|
|
20240110,191300,2336105700,5930,5930,5930,5930,0
|
|
20240110,191200,2336105700,5930,5930,5930,5930,0
|
|
20240110,191100,2336105700,5930,5930,5930,5930,0
|
|
20240110,191000,2336105700,5930,5930,5930,5930,0
|
|
20240110,190900,2336105700,5930,5930,5930,5930,0
|
|
20240110,190800,2336105700,5930,5930,5930,5930,0
|
|
20240110,190700,2336105700,5930,5930,5930,5930,0
|
|
20240110,190600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,190500,2336105700,5930,5930,5930,5930,0
|
|
20240110,190400,2336105700,5930,5930,5930,5930,0
|
|
20240110,190300,2336105700,5930,5930,5930,5930,0
|
|
20240110,190200,2336105700,5930,5930,5930,5930,0
|
|
20240110,190100,2336105700,5930,5930,5930,5930,0
|
|
20240110,190000,2336105700,5930,5930,5930,5930,0
|
|
20240110,185900,2336105700,5930,5930,5930,5930,0
|
|
20240110,185800,2336105700,5930,5930,5930,5930,0
|
|
20240110,185700,2336105700,5930,5930,5930,5930,0
|
|
20240110,185600,2336105700,5930,5930,5930,5930,0
|
|
20240110,185500,2336105700,5930,5930,5930,5930,0
|
|
20240110,185400,2336105700,5930,5930,5930,5930,0
|
|
20240110,185300,2336105700,5930,5930,5930,5930,0
|
|
20240110,185200,2336105700,5930,5930,5930,5930,0
|
|
20240110,185100,2336105700,5930,5930,5930,5930,0
|
|
20240110,185000,2336105700,5930,5930,5930,5930,0
|
|
20240110,184900,2336105700,5930,5930,5930,5930,0
|
|
20240110,184800,2336105700,5930,5930,5930,5930,0
|
|
20240110,184700,2336105700,5930,5930,5930,5930,0
|
|
20240110,184600,2336105700,5930,5930,5930,5930,0
|
|
20240110,184500,2336105700,5930,5930,5930,5930,0
|
|
20240110,184400,2336105700,5930,5930,5930,5930,0
|
|
20240110,184300,2336105700,5930,5930,5930,5930,0
|
|
20240110,184200,2336105700,5930,5930,5930,5930,0
|
|
20240110,184100,2336105700,5930,5930,5930,5930,0
|
|
20240110,184000,2336105700,5930,5930,5930,5930,0
|
|
20240110,183900,2336105700,5930,5930,5930,5930,0
|
|
20240110,183800,2336105700,5930,5930,5930,5930,0
|
|
20240110,183700,2336105700,5930,5930,5930,5930,0
|
|
20240110,183600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,183500,2336105700,5930,5930,5930,5930,0
|
|
20240110,183400,2336105700,5930,5930,5930,5930,0
|
|
20240110,183300,2336105700,5930,5930,5930,5930,0
|
|
20240110,183200,2336105700,5930,5930,5930,5930,0
|
|
20240110,183100,2336105700,5930,5930,5930,5930,0
|
|
20240110,183000,2336105700,5930,5930,5930,5930,0
|
|
20240110,182900,2336105700,5930,5930,5930,5930,0
|
|
20240110,182800,2336105700,5930,5930,5930,5930,0
|
|
20240110,182700,2336105700,5930,5930,5930,5930,0
|
|
20240110,182600,2336105700,5930,5930,5930,5930,0
|
|
20240110,182500,2336105700,5930,5930,5930,5930,0
|
|
20240110,182400,2336105700,5930,5930,5930,5930,0
|
|
20240110,182300,2336105700,5930,5930,5930,5930,0
|
|
20240110,182200,2336105700,5930,5930,5930,5930,0
|
|
20240110,182100,2336105700,5930,5930,5930,5930,0
|
|
20240110,182000,2336105700,5930,5930,5930,5930,0
|
|
20240110,181900,2336105700,5930,5930,5930,5930,0
|
|
20240110,181800,2336105700,5930,5930,5930,5930,0
|
|
20240110,181700,2336105700,5930,5930,5930,5930,0
|
|
20240110,181600,2336105700,5930,5930,5930,5930,0
|
|
20240110,181500,2336105700,5930,5930,5930,5930,0
|
|
20240110,181400,2336105700,5930,5930,5930,5930,0
|
|
20240110,181300,2336105700,5930,5930,5930,5930,0
|
|
20240110,181200,2336105700,5930,5930,5930,5930,0
|
|
20240110,181100,2336105700,5930,5930,5930,5930,0
|
|
20240110,181000,2336105700,5930,5930,5930,5930,0
|
|
20240110,180900,2336105700,5930,5930,5930,5930,0
|
|
20240110,180800,2336105700,5930,5930,5930,5930,0
|
|
20240110,180700,2336105700,5930,5930,5930,5930,0
|
|
20240110,180600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,180500,2336105700,5930,5930,5930,5930,0
|
|
20240110,180400,2336105700,5930,5930,5930,5930,0
|
|
20240110,180300,2336105700,5930,5930,5930,5930,0
|
|
20240110,180200,2336105700,5930,5930,5930,5930,0
|
|
20240110,180100,2336105700,5930,5930,5930,5930,0
|
|
20240110,180000,2336105700,5930,5930,5930,5930,0
|
|
20240110,175900,2336105700,5930,5930,5930,5930,0
|
|
20240110,175800,2336105700,5930,5930,5930,5930,0
|
|
20240110,175700,2336105700,5930,5930,5930,5930,0
|
|
20240110,175600,2336105700,5930,5930,5930,5930,0
|
|
20240110,175500,2336105700,5930,5930,5930,5930,0
|
|
20240110,175400,2336105700,5930,5930,5930,5930,0
|
|
20240110,175300,2336105700,5930,5930,5930,5930,0
|
|
20240110,175200,2336105700,5930,5930,5930,5930,0
|
|
20240110,175100,2336105700,5930,5930,5930,5930,0
|
|
20240110,175000,2336105700,5930,5930,5930,5930,0
|
|
20240110,174900,2336105700,5930,5930,5930,5930,0
|
|
20240110,174800,2336105700,5930,5930,5930,5930,0
|
|
20240110,174700,2336105700,5930,5930,5930,5930,0
|
|
20240110,174600,2336105700,5930,5930,5930,5930,0
|
|
20240110,174500,2336105700,5930,5930,5930,5930,0
|
|
20240110,174400,2336105700,5930,5930,5930,5930,0
|
|
20240110,174300,2336105700,5930,5930,5930,5930,0
|
|
20240110,174200,2336105700,5930,5930,5930,5930,0
|
|
20240110,174100,2336105700,5930,5930,5930,5930,0
|
|
20240110,174000,2336105700,5930,5930,5930,5930,0
|
|
20240110,173900,2336105700,5930,5930,5930,5930,0
|
|
20240110,173800,2336105700,5930,5930,5930,5930,0
|
|
20240110,173700,2336105700,5930,5930,5930,5930,0
|
|
20240110,173600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,173500,2336105700,5930,5930,5930,5930,0
|
|
20240110,173400,2336105700,5930,5930,5930,5930,0
|
|
20240110,173300,2336105700,5930,5930,5930,5930,0
|
|
20240110,173200,2336105700,5930,5930,5930,5930,0
|
|
20240110,173100,2336105700,5930,5930,5930,5930,0
|
|
20240110,173000,2336105700,5930,5930,5930,5930,0
|
|
20240110,172900,2336105700,5930,5930,5930,5930,0
|
|
20240110,172800,2336105700,5930,5930,5930,5930,0
|
|
20240110,172700,2336105700,5930,5930,5930,5930,0
|
|
20240110,172600,2336105700,5930,5930,5930,5930,0
|
|
20240110,172500,2336105700,5930,5930,5930,5930,0
|
|
20240110,172400,2336105700,5930,5930,5930,5930,0
|
|
20240110,172300,2336105700,5930,5930,5930,5930,0
|
|
20240110,172200,2336105700,5930,5930,5930,5930,0
|
|
20240110,172100,2336105700,5930,5930,5930,5930,0
|
|
20240110,172000,2336105700,5930,5930,5930,5930,0
|
|
20240110,171900,2336105700,5930,5930,5930,5930,0
|
|
20240110,171800,2336105700,5930,5930,5930,5930,0
|
|
20240110,171700,2336105700,5930,5930,5930,5930,0
|
|
20240110,171600,2336105700,5930,5930,5930,5930,0
|
|
20240110,171500,2336105700,5930,5930,5930,5930,0
|
|
20240110,171400,2336105700,5930,5930,5930,5930,0
|
|
20240110,171300,2336105700,5930,5930,5930,5930,0
|
|
20240110,171200,2336105700,5930,5930,5930,5930,0
|
|
20240110,171100,2336105700,5930,5930,5930,5930,0
|
|
20240110,171000,2336105700,5930,5930,5930,5930,0
|
|
20240110,170900,2336105700,5930,5930,5930,5930,0
|
|
20240110,170800,2336105700,5930,5930,5930,5930,0
|
|
20240110,170700,2336105700,5930,5930,5930,5930,0
|
|
20240110,170600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,170500,2336105700,5930,5930,5930,5930,0
|
|
20240110,170400,2336105700,5930,5930,5930,5930,0
|
|
20240110,170300,2336105700,5930,5930,5930,5930,0
|
|
20240110,170200,2336105700,5930,5930,5930,5930,0
|
|
20240110,170100,2336105700,5930,5930,5930,5930,0
|
|
20240110,170000,2336105700,5930,5930,5930,5930,0
|
|
20240110,165900,2336105700,5930,5930,5930,5930,0
|
|
20240110,165800,2336105700,5930,5930,5930,5930,0
|
|
20240110,165700,2336105700,5930,5930,5930,5930,0
|
|
20240110,165600,2336105700,5930,5930,5930,5930,0
|
|
20240110,165500,2336105700,5930,5930,5930,5930,0
|
|
20240110,165400,2336105700,5930,5930,5930,5930,0
|
|
20240110,165300,2336105700,5930,5930,5930,5930,0
|
|
20240110,165200,2336105700,5930,5930,5930,5930,0
|
|
20240110,165100,2336105700,5930,5930,5930,5930,0
|
|
20240110,165000,2336105700,5930,5930,5930,5930,0
|
|
20240110,164900,2336105700,5930,5930,5930,5930,0
|
|
20240110,164800,2336105700,5930,5930,5930,5930,0
|
|
20240110,164700,2336105700,5930,5930,5930,5930,0
|
|
20240110,164600,2336105700,5930,5930,5930,5930,0
|
|
20240110,164500,2336105700,5930,5930,5930,5930,0
|
|
20240110,164400,2336105700,5930,5930,5930,5930,0
|
|
20240110,164300,2336105700,5930,5930,5930,5930,0
|
|
20240110,164200,2336105700,5930,5930,5930,5930,0
|
|
20240110,164100,2336105700,5930,5930,5930,5930,0
|
|
20240110,164000,2336105700,5930,5930,5930,5930,0
|
|
20240110,163900,2336105700,5930,5930,5930,5930,0
|
|
20240110,163800,2336105700,5930,5930,5930,5930,0
|
|
20240110,163700,2336105700,5930,5930,5930,5930,0
|
|
20240110,163600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,163500,2336105700,5930,5930,5930,5930,0
|
|
20240110,163400,2336105700,5930,5930,5930,5930,0
|
|
20240110,163300,2336105700,5930,5930,5930,5930,0
|
|
20240110,163200,2336105700,5930,5930,5930,5930,0
|
|
20240110,163100,2336105700,5930,5930,5930,5930,0
|
|
20240110,163000,2336105700,5930,5930,5930,5930,0
|
|
20240110,162900,2336105700,5930,5930,5930,5930,0
|
|
20240110,162800,2336105700,5930,5930,5930,5930,0
|
|
20240110,162700,2336105700,5930,5930,5930,5930,0
|
|
20240110,162600,2336105700,5930,5930,5930,5930,0
|
|
20240110,162500,2336105700,5930,5930,5930,5930,0
|
|
20240110,162400,2336105700,5930,5930,5930,5930,0
|
|
20240110,162300,2336105700,5930,5930,5930,5930,0
|
|
20240110,162200,2336105700,5930,5930,5930,5930,0
|
|
20240110,162100,2336105700,5930,5930,5930,5930,0
|
|
20240110,162000,2336105700,5930,5930,5930,5930,0
|
|
20240110,161900,2336105700,5930,5930,5930,5930,0
|
|
20240110,161800,2336105700,5930,5930,5930,5930,0
|
|
20240110,161700,2336105700,5930,5930,5930,5930,0
|
|
20240110,161600,2336105700,5930,5930,5930,5930,0
|
|
20240110,161500,2336105700,5930,5930,5930,5930,0
|
|
20240110,161400,2336105700,5930,5930,5930,5930,0
|
|
20240110,161300,2336105700,5930,5930,5930,5930,0
|
|
20240110,161200,2336105700,5930,5930,5930,5930,0
|
|
20240110,161100,2336105700,5930,5930,5930,5930,0
|
|
20240110,161000,2336105700,5930,5930,5930,5930,0
|
|
20240110,160900,2336105700,5930,5930,5930,5930,0
|
|
20240110,160800,2336105700,5930,5930,5930,5930,0
|
|
20240110,160700,2336105700,5930,5930,5930,5930,0
|
|
20240110,160600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,160500,2336105700,5930,5930,5930,5930,0
|
|
20240110,160400,2336105700,5930,5930,5930,5930,0
|
|
20240110,160300,2336105700,5930,5930,5930,5930,0
|
|
20240110,160200,2336105700,5930,5930,5930,5930,0
|
|
20240110,160100,2336105700,5930,5930,5930,5930,0
|
|
20240110,160000,2336105700,5930,5930,5930,5930,0
|
|
20240110,155900,2336105700,5930,5930,5930,5930,0
|
|
20240110,155800,2336105700,5930,5930,5930,5930,0
|
|
20240110,155700,2336105700,5930,5930,5930,5930,0
|
|
20240110,155600,2336105700,5930,5930,5930,5930,0
|
|
20240110,155500,2336105700,5930,5930,5930,5930,0
|
|
20240110,155400,2336105700,5930,5930,5930,5930,0
|
|
20240110,155300,2336105700,5930,5930,5930,5930,0
|
|
20240110,155200,2336105700,5930,5930,5930,5930,0
|
|
20240110,155100,2336105700,5930,5930,5930,5930,0
|
|
20240110,155000,2336105700,5930,5930,5930,5930,0
|
|
20240110,154900,2336105700,5930,5930,5930,5930,0
|
|
20240110,154800,2336105700,5930,5930,5930,5930,0
|
|
20240110,154700,2336105700,5930,5930,5930,5930,0
|
|
20240110,154600,2336105700,5930,5930,5930,5930,0
|
|
20240110,154500,2336105700,5930,5930,5930,5930,0
|
|
20240110,154400,2336105700,5930,5930,5930,5930,0
|
|
20240110,154300,2336105700,5930,5930,5930,5930,0
|
|
20240110,154200,2336105700,5930,5930,5930,5930,0
|
|
20240110,154100,2336105700,5930,5930,5930,5930,0
|
|
20240110,154000,2336105700,5930,5930,5930,5930,0
|
|
20240110,153900,2336105700,5930,5930,5930,5930,0
|
|
20240110,153800,2336105700,5930,5930,5930,5930,0
|
|
20240110,153700,2336105700,5930,5930,5930,5930,0
|
|
20240110,153600,2336105700,5930,5930,5930,5930,6578
|
|
20240110,153500,2336105700,5930,5930,5930,5930,0
|
|
20240110,153400,2336105700,5930,5930,5930,5930,0
|
|
20240110,153300,2336105700,5930,5930,5930,5930,0
|
|
20240110,153200,2336105700,5930,5930,5930,5930,0
|
|
20240110,153100,2336105700,5930,5930,5930,5930,0
|
|
20240110,153000,2336105700,5930,5930,5930,5930,6578
|
|
20240110,152900,2297098160,5940,5940,5940,5940,0
|
|
20240110,152800,2297098160,5940,5940,5940,5940,0
|
|
20240110,152700,2297098160,5940,5940,5940,5940,0
|
|
20240110,152600,2297098160,5940,5940,5940,5940,0
|
|
20240110,152500,2297098160,5940,5940,5940,5940,0
|
|
20240110,152400,2297098160,5940,5940,5940,5940,0
|
|
20240110,152300,2297098160,5940,5940,5940,5940,0
|
|
20240110,152200,2297098160,5940,5940,5940,5940,0
|
|
20240110,152100,2297098160,5940,5940,5940,5940,0
|
|
20240110,152000,2297098160,5940,5940,5940,5940,0
|
|
20240110,151900,2297098160,5940,5940,5950,5930,566
|
|
20240110,151800,2293736180,5950,5930,5950,5920,2658
|
|
20240110,151700,2277945370,5950,5930,5950,5930,4355
|
|
20240110,151600,2252033140,5930,5970,5970,5920,468
|
|
20240110,151500,2249259920,5980,5920,5980,5920,400
|
|
20240110,151400,2246884630,5930,5920,5930,5920,73
|
|
20240110,151300,2246451840,5910,5910,5920,5910,80
|
|
20240110,151200,2245978900,5920,5890,5920,5890,3949
|
|
20240110,151100,2222659740,5900,5890,5900,5890,1799
|
|
20240110,151000,2212063620,5880,5870,5880,5870,329
|
|
20240110,150900,2210129330,5870,5870,5870,5870,0
|
|
20240110,150800,2210129330,5870,5860,5870,5860,2211
|
|
20240110,150700,2197150810,5860,5860,5860,5850,1495
|
|
20240110,150600,2188390270,5860,5860,5860,5860,1502
|
|
20240110,150500,2179588550,5860,5860,5860,5860,156
|
|
20240110,150400,2178674390,5860,5870,5870,5860,1876
|
|
20240110,150300,2167677590,5860,5870,5870,5860,936
|
|
20240110,150200,2162183280,5870,5870,5870,5870,304
|
|
20240110,150100,2160398800,5870,5870,5870,5870,0
|
|
20240110,150000,2160398800,5870,5870,5870,5870,408
|
|
20240110,145900,2158003840,5870,5860,5870,5860,742
|
|
20240110,145800,2153649600,5870,5870,5870,5870,1291
|
|
20240110,145700,2146071430,5860,5860,5860,5860,174
|
|
20240110,145600,2145051790,5860,5860,5860,5860,0
|
|
20240110,145500,2145051790,5860,5870,5870,5860,784
|
|
20240110,145400,2140452700,5880,5880,5880,5880,200
|
|
20240110,145300,2139276700,5880,5870,5880,5860,6343
|
|
20240110,145200,2102081570,5870,5870,5880,5870,916
|
|
20240110,145100,2096704640,5880,5880,5880,5880,165
|
|
20240110,145000,2095734440,5880,5870,5880,5870,1108
|
|
20240110,144900,2089230470,5860,5900,5900,5850,31025
|
|
20240110,144800,1907566420,5900,5890,5900,5880,1308
|
|
20240110,144700,1899865120,5890,5890,5890,5890,120
|
|
20240110,144600,1899158320,5880,5880,5880,5880,83
|
|
20240110,144500,1898670280,5890,5890,5890,5890,15
|
|
20240110,144400,1898581930,5880,5910,5910,5880,3996
|
|
20240110,144300,1875042140,5900,5910,5910,5900,2287
|
|
20240110,144200,1861548820,5910,5910,5910,5910,686
|
|
20240110,144100,1857494560,5920,5920,5920,5920,0
|
|
20240110,144000,1857494560,5920,5920,5920,5910,585
|
|
20240110,143900,1854034700,5910,5910,5910,5910,25
|
|
20240110,143800,1853886950,5910,5920,5920,5910,220
|
|
20240110,143700,1852585070,5920,5920,5920,5920,379
|
|
20240110,143600,1850341390,5920,5900,5920,5900,1096
|
|
20240110,143500,1843866220,5900,5910,5910,5900,43
|
|
20240110,143400,1843612420,5890,5900,5910,5890,2097
|
|
20240110,143300,1831257290,5890,5900,5900,5890,32
|
|
20240110,143200,1831068780,5900,5900,5900,5900,533
|
|
20240110,143100,1827924080,5910,5910,5910,5910,209
|
|
20240110,143000,1826688890,5940,5940,5940,5940,341
|
|
20240110,142900,1824663350,5990,5880,5990,5880,3521
|
|
20240110,142800,1803807050,5850,5910,5910,5850,12662
|
|
20240110,142700,1729403510,5910,5910,5910,5910,0
|
|
20240110,142600,1729403510,5910,5910,5910,5910,20
|
|
20240110,142500,1729285310,5900,5900,5900,5900,52
|
|
20240110,142400,1728978510,5910,5910,5910,5910,38
|
|
20240110,142300,1728753930,5910,5910,5910,5910,0
|
|
20240110,142200,1728753930,5910,5910,5910,5910,20
|
|
20240110,142100,1728635730,5920,5910,5920,5910,2146
|
|
20240110,142000,1715951170,5920,5920,5920,5920,158
|
|
20240110,141900,1715015810,5920,5920,5920,5920,1680
|
|
20240110,141800,1705070210,5920,5920,5920,5920,52
|
|
20240110,141700,1704762370,5920,5920,5920,5920,110
|
|
20240110,141600,1704111170,5930,5930,5930,5930,4
|
|
20240110,141500,1704087450,5920,5920,5920,5920,94
|
|
20240110,141400,1703530970,5920,5920,5920,5920,1
|
|
20240110,141300,1703525050,5920,5920,5920,5920,1
|
|
20240110,141200,1703519130,5920,5920,5920,5920,200
|
|
20240110,141100,1702335130,5920,5920,5920,5920,85
|
|
20240110,141000,1701831930,5920,5920,5920,5920,0
|
|
20240110,140900,1701831930,5920,5920,5920,5920,45
|
|
20240110,140800,1701565530,5920,5920,5920,5920,82
|
|
20240110,140700,1701080090,5930,5930,5930,5930,0
|
|
20240110,140600,1701080090,5930,5930,5930,5930,1
|
|
20240110,140500,1701074160,5920,5920,5920,5920,52
|
|
20240110,140400,1700766320,5920,5920,5920,5920,134
|
|
20240110,140300,1699973040,5910,5900,5910,5890,2061
|
|
20240110,140200,1687809210,5890,5890,5890,5890,52
|
|
20240110,140100,1687502930,5900,5900,5900,5900,100
|
|
20240110,140000,1686912930,5900,5900,5900,5900,102
|
|
20240110,135900,1686311130,5890,5890,5890,5890,50
|
|
20240110,135800,1686016630,5890,5900,5900,5890,891
|
|
20240110,135700,1680760740,5900,5920,5920,5900,5742
|
|
20240110,135600,1646865170,5910,5920,5920,5910,1384
|
|
20240110,135500,1638672890,5920,5920,5920,5920,52
|
|
20240110,135400,1638365050,5930,5930,5930,5930,0
|
|
20240110,135300,1638365050,5930,5930,5930,5930,0
|
|
20240110,135200,1638365050,5930,5930,5930,5930,52
|
|
20240110,135100,1638056690,5930,5930,5930,5930,81
|
|
20240110,135000,1637576360,5920,5920,5920,5920,0
|
|
20240110,134900,1637576360,5920,5920,5920,5920,201
|
|
20240110,134800,1636386440,5930,5930,5930,5930,20
|
|
20240110,134700,1636267840,5930,5930,5930,5930,0
|
|
20240110,134600,1636267840,5930,5930,5930,5930,1200
|
|
20240110,134500,1629151840,5930,5930,5930,5930,50
|
|
20240110,134400,1628855340,5940,5920,5940,5920,806
|
|
20240110,134300,1624083800,5920,5920,5920,5920,0
|
|
20240110,134200,1624083800,5920,5930,5930,5920,177
|
|
20240110,134100,1623034930,5930,5940,5940,5930,4
|
|
20240110,134000,1623011190,5940,5950,5950,5920,2927
|
|
20240110,133900,1605621090,5980,5920,5980,5920,310
|
|
20240110,133800,1603775590,5910,5910,5910,5910,51
|
|
20240110,133700,1603474180,5920,5920,5920,5920,8
|
|
20240110,133600,1603426820,5920,5910,5920,5910,1200
|
|
20240110,133500,1596324170,5910,5900,5910,5900,100
|
|
20240110,133400,1595733680,5910,5910,5910,5910,24
|
|
20240110,133300,1595591840,5910,5910,5910,5910,6
|
|
20240110,133200,1595556380,5910,5910,5910,5910,520
|
|
20240110,133100,1592483180,5900,5900,5900,5900,152
|
|
20240110,133000,1591586380,5910,5910,5910,5910,267
|
|
20240110,132900,1590008410,5910,5910,5910,5910,604
|
|
20240110,132800,1586438770,5910,5930,5930,5910,9095
|
|
20240110,132700,1532664200,5930,5930,5930,5930,230
|
|
20240110,132600,1531300300,5930,5930,5930,5930,2
|
|
20240110,132500,1531288440,5930,5930,5930,5930,2852
|
|
20240110,132400,1514376080,5940,5940,5940,5940,1
|
|
20240110,132300,1514370140,5930,5930,5930,5930,100
|
|
20240110,132200,1513777140,5930,5930,5930,5930,0
|
|
20240110,132100,1513777140,5930,5950,5950,5930,3
|
|
20240110,132000,1513759310,5950,5950,5950,5950,1
|
|
20240110,131900,1513753360,5930,5940,5940,5930,1170
|
|
20240110,131800,1506813300,5940,5940,5940,5940,51
|
|
20240110,131700,1506510360,5940,5940,5940,5940,0
|
|
20240110,131600,1506510360,5940,5940,5940,5940,0
|
|
20240110,131500,1506510360,5940,5940,5940,5940,51
|
|
20240110,131400,1506207420,5940,5930,5940,5930,2336
|
|
20240110,131300,1492351290,5920,5920,5920,5920,0
|
|
20240110,131200,1492351290,5920,5920,5920,5920,0
|
|
20240110,131100,1492351290,5920,5920,5920,5920,52
|
|
20240110,131000,1492043450,5920,5930,5930,5920,100
|
|
20240110,130900,1491451130,5920,5920,5920,5920,0
|
|
20240110,130800,1491451130,5920,5930,5930,5920,1273
|
|
20240110,130700,1483910470,5920,5920,5920,5920,113
|
|
20240110,130600,1483241510,5930,5930,5930,5930,0
|
|
20240110,130500,1483241510,5930,5930,5940,5930,3540
|
|
20240110,130400,1462237560,5940,5940,5940,5940,50
|
|
20240110,130300,1461940560,5930,5930,5930,5930,20
|
|
20240110,130200,1461821960,5930,5930,5930,5930,153
|
|
20240110,130100,1460914670,5940,5940,5940,5940,2626
|
|
20240110,130000,1445316230,5950,5950,5950,5950,20
|
|
20240110,125900,1445197230,5950,5950,5950,5950,112
|
|
20240110,125800,1444530830,5950,5950,5950,5940,3525
|
|
20240110,125700,1423577080,5960,5960,5960,5960,0
|
|
20240110,125600,1423577080,5960,5950,5960,5950,321
|
|
20240110,125500,1421666950,5950,5960,5960,5950,205
|
|
20240110,125400,1420445760,5960,5960,5960,5960,0
|
|
20240110,125300,1420445760,5960,5960,5960,5950,96
|
|
20240110,125200,1419873660,5960,5960,5960,5960,0
|
|
20240110,125100,1419873660,5960,5950,5960,5950,1634
|
|
20240110,125000,1410136360,5950,5950,5950,5950,0
|
|
20240110,124900,1410136360,5950,5950,5950,5950,0
|
|
20240110,124800,1410136360,5950,5950,5950,5950,0
|
|
20240110,124700,1410136360,5950,5950,5950,5950,0
|
|
20240110,124600,1410136360,5950,5960,5960,5950,70
|
|
20240110,124500,1409719660,5950,5950,5950,5950,52
|
|
20240110,124400,1409410260,5950,5950,5950,5950,100
|
|
20240110,124300,1408815260,5950,5950,5950,5950,262
|
|
20240110,124200,1407256360,5950,5960,5960,5950,962
|
|
20240110,124100,1401529330,5980,5980,5980,5980,67
|
|
20240110,124000,1401128670,5990,5990,5990,5990,6
|
|
20240110,123900,1401092730,5990,5990,5990,5990,0
|
|
20240110,123800,1401092730,5990,5960,5990,5950,2125
|
|
20240110,123700,1388405910,5960,5950,5960,5950,132
|
|
20240110,123600,1387619680,5950,5950,5950,5950,0
|
|
20240110,123500,1387619680,5950,5950,5950,5950,265
|
|
20240110,123400,1386042930,5940,5950,5950,5940,151
|
|
20240110,123300,1385144990,5940,5950,5950,5940,288
|
|
20240110,123200,1383432190,5950,5950,5960,5950,232
|
|
20240110,123100,1382049790,5950,5950,5950,5950,252
|
|
20240110,123000,1380550390,5960,5960,5960,5960,727
|
|
20240110,122900,1376217470,5950,5950,5950,5950,918
|
|
20240110,122800,1370755370,5950,5950,5950,5950,5053
|
|
20240110,122700,1340690020,5960,5960,5960,5960,0
|
|
20240110,122600,1340690020,5960,5960,5960,5960,193
|
|
20240110,122500,1339539740,5960,5950,5960,5950,5
|
|
20240110,122400,1339509980,5960,5960,5960,5960,0
|
|
20240110,122300,1339509980,5960,5960,5960,5960,248
|
|
20240110,122200,1338031900,5960,5960,5960,5960,776
|
|
20240110,122100,1333406940,5950,5950,5950,5950,147
|
|
20240110,122000,1332532290,5960,5960,5960,5960,50
|
|
20240110,121900,1332234290,5950,5950,5950,5950,5282
|
|
20240110,121800,1300806390,5960,5950,5960,5950,170
|
|
20240110,121700,1299794640,5970,5970,5970,5970,10
|
|
20240110,121600,1299734940,5950,5970,5970,5950,4817
|
|
20240110,121500,1271037200,5970,5970,5970,5970,54
|
|
20240110,121400,1270714820,5970,5970,5970,5970,313
|
|
20240110,121300,1268846210,5970,5970,5970,5970,0
|
|
20240110,121200,1268846210,5970,5970,5970,5970,0
|
|
20240110,121100,1268846210,5970,5970,5970,5970,1600
|
|
20240110,121000,1259294210,5970,5970,5970,5970,450
|
|
20240110,120900,1256607710,5970,5970,5970,5970,0
|
|
20240110,120800,1256607710,5970,5990,5990,5970,1100
|
|
20240110,120700,1250037040,5990,5990,5990,5990,0
|
|
20240110,120600,1250037040,5990,5990,5990,5990,0
|
|
20240110,120500,1250037040,5990,5970,5990,5970,5
|
|
20240110,120400,1250007170,5960,5970,5970,5960,2537
|
|
20240110,120300,1234864740,5970,5970,5970,5970,0
|
|
20240110,120200,1234864740,5970,5970,5970,5970,0
|
|
20240110,120100,1234864740,5970,5970,5980,5970,374
|
|
20240110,120000,1232628960,5970,5970,5970,5970,177
|
|
20240110,115900,1231572270,5970,5970,5970,5970,0
|
|
20240110,115800,1231572270,5970,5970,5970,5970,51
|
|
20240110,115700,1231267800,5980,5970,5980,5970,3
|
|
20240110,115600,1231249870,5970,5970,5970,5970,8
|
|
20240110,115500,1231202110,5970,5970,5970,5970,1000
|
|
20240110,115400,1225232110,5970,5970,5980,5970,102
|
|
20240110,115300,1224622670,5980,5980,5980,5980,200
|
|
20240110,115200,1223426670,5970,5980,5980,5970,741
|
|
20240110,115100,1219000140,5980,5980,5980,5980,1745
|
|
20240110,115000,1208565040,5970,5980,5980,5970,155
|
|
20240110,114900,1207639150,5970,5970,5970,5970,2000
|
|
20240110,114800,1195699150,5970,5970,5970,5970,6
|
|
20240110,114700,1195663330,5980,5980,5980,5980,0
|
|
20240110,114600,1195663330,5980,5980,5980,5980,1391
|
|
20240110,114500,1187345150,5980,5980,5980,5980,1
|
|
20240110,114400,1187339170,5990,5990,5990,5990,100
|
|
20240110,114300,1186740170,5990,5990,5990,5990,50
|
|
20240110,114200,1186440670,5990,5990,5990,5990,1
|
|
20240110,114100,1186434680,5990,5990,5990,5990,0
|
|
20240110,114000,1186434680,5990,6000,6000,5990,3950
|
|
20240110,113900,1162760970,6000,6000,6000,6000,998
|
|
20240110,113800,1156772970,6000,6010,6010,6000,1031
|
|
20240110,113700,1150586660,6000,6000,6000,6000,0
|
|
20240110,113600,1150586660,6000,6010,6010,6000,167
|
|
20240110,113500,1149583000,6010,6010,6010,6010,0
|
|
20240110,113400,1149583000,6010,6010,6010,6010,0
|
|
20240110,113300,1149583000,6010,6010,6010,6010,139
|
|
20240110,113200,1148747610,6010,6010,6010,6010,35
|
|
20240110,113100,1148537260,6000,6000,6000,6000,52
|
|
20240110,113000,1148225260,6000,6010,6010,6000,302
|
|
20240110,112900,1146413240,6000,6000,6000,6000,4
|
|
20240110,112800,1146389240,6000,6000,6000,6000,52
|
|
20240110,112700,1146077240,6000,6010,6010,6000,116
|
|
20240110,112600,1145381140,6010,6010,6010,6010,0
|
|
20240110,112500,1145381140,6010,6000,6010,6000,17
|
|
20240110,112400,1145278990,6000,6000,6000,6000,52
|
|
20240110,112300,1144966990,6010,6010,6010,6010,74
|
|
20240110,112200,1144522250,6010,6010,6010,6010,27
|
|
20240110,112100,1144359980,6010,6010,6010,6010,30
|
|
20240110,112000,1144179680,6010,6000,6010,6000,34
|
|
20240110,111900,1143975380,6000,6000,6000,6000,5
|
|
20240110,111800,1143945380,6000,6000,6000,6000,803
|
|
20240110,111700,1139127380,6010,6010,6010,6010,200
|
|
20240110,111600,1137925380,6010,6010,6010,6010,337
|
|
20240110,111500,1135900010,6010,6000,6010,6000,2
|
|
20240110,111400,1135888000,6000,6000,6000,6000,58
|
|
20240110,111300,1135540000,6000,6000,6010,6000,23
|
|
20240110,111200,1135401790,6000,6000,6000,6000,2
|
|
20240110,111100,1135389790,6000,6000,6000,6000,68
|
|
20240110,111000,1134981790,6010,6010,6010,6010,3
|
|
20240110,110900,1134963760,6010,6000,6010,6000,502
|
|
20240110,110800,1131946750,6000,6010,6010,6000,1429
|
|
20240110,110700,1123362550,6020,6020,6020,6020,0
|
|
20240110,110600,1123362550,6020,6010,6020,6010,25
|
|
20240110,110500,1123212280,6010,6010,6010,6010,3147
|
|
20240110,110400,1104298810,6010,6020,6020,6010,665
|
|
20240110,110300,1100299530,6030,6020,6030,6020,19
|
|
20240110,110200,1100184970,6020,6020,6020,6020,694
|
|
20240110,110100,1096007090,6020,6020,6020,6020,296
|
|
20240110,110000,1094225170,6030,6030,6030,6030,22
|
|
20240110,105900,1094092510,6040,6040,6040,6040,30
|
|
20240110,105800,1093911310,6030,6030,6030,6030,51
|
|
20240110,105700,1093603780,6030,6030,6030,6030,40
|
|
20240110,105600,1093362580,6030,6020,6030,6020,188
|
|
20240110,105500,1092229000,6030,6030,6030,6030,24
|
|
20240110,105400,1092084280,6030,6040,6040,6030,55
|
|
20240110,105300,1091752240,6020,6020,6020,6020,3
|
|
20240110,105200,1091734180,6020,6030,6030,6020,380
|
|
20240110,105100,1089446130,6030,6030,6040,6030,166
|
|
20240110,105000,1088444030,6030,6030,6030,6030,326
|
|
20240110,104900,1086478250,6020,6020,6020,6010,347
|
|
20240110,104800,1084390930,6020,6010,6020,6010,216
|
|
20240110,104700,1083091110,6020,6020,6020,6020,272
|
|
20240110,104600,1081453670,6020,6010,6020,6010,661
|
|
20240110,104500,1077479700,6010,6010,6010,6010,615
|
|
20240110,104400,1073783550,6000,6010,6010,6000,420
|
|
20240110,104300,1071259890,6010,6010,6010,6010,180
|
|
20240110,104200,1070178090,6010,6010,6010,6010,5
|
|
20240110,104100,1070148040,6000,6000,6000,6000,0
|
|
20240110,104000,1070148040,6000,6010,6020,6000,1662
|
|
20240110,103900,1060162660,6000,6000,6000,6000,0
|
|
20240110,103800,1060162660,6000,6000,6010,6000,54
|
|
20240110,103700,1059838650,6000,6010,6010,6000,1127
|
|
20240110,103600,1053073390,6010,6010,6020,6010,1589
|
|
20240110,103500,1043523450,6020,6010,6020,6010,9
|
|
20240110,103400,1043469330,6020,6020,6020,6020,131
|
|
20240110,103300,1042680710,6030,6030,6030,6030,171
|
|
20240110,103200,1041649580,6010,6020,6030,6010,52
|
|
20240110,103100,1041336400,6020,6010,6020,6010,21
|
|
20240110,103000,1041210010,6010,6020,6020,6010,508
|
|
20240110,102900,1038155050,6020,6020,6020,6020,50
|
|
20240110,102800,1037854050,6030,6020,6030,6020,76
|
|
20240110,102700,1037396270,6020,6020,6020,6020,600
|
|
20240110,102600,1033784270,6010,6010,6010,6010,2
|
|
20240110,102500,1033772250,6010,6010,6010,6010,1
|
|
20240110,102400,1033766240,6010,6010,6010,6010,2
|
|
20240110,102300,1033754220,6010,6030,6030,6010,413
|
|
20240110,102200,1031271130,6030,6020,6030,6020,4382
|
|
20240110,102100,1004859830,6020,6010,6020,6010,792
|
|
20240110,102000,1000095710,6010,6010,6010,6010,100
|
|
20240110,101900,999494710,6010,6010,6010,6010,253
|
|
20240110,101800,997974180,6020,6010,6020,6010,578
|
|
20240110,101700,994498630,6010,6010,6010,6010,2
|
|
20240110,101600,994486610,6010,6010,6010,6010,250
|
|
20240110,101500,992984110,6010,6010,6020,6010,716
|
|
20240110,101400,988680650,6020,6010,6020,6010,393
|
|
20240110,101300,986318710,6010,6010,6010,6010,0
|
|
20240110,101200,986318710,6010,6010,6010,6010,865
|
|
20240110,101100,981120060,6010,6020,6020,6010,308
|
|
20240110,101000,979268680,6010,6040,6040,6010,3
|
|
20240110,100900,979250620,6010,6020,6020,6010,480
|
|
20240110,100800,976361510,6020,6030,6030,6020,3589
|
|
20240110,100700,954739380,6030,6050,6050,6030,757
|
|
20240110,100600,950166790,6040,6040,6040,6040,152
|
|
20240110,100500,949248710,6040,6040,6040,6040,392
|
|
20240110,100400,946881030,6040,6040,6040,6040,1202
|
|
20240110,100300,939620950,6040,6050,6050,6040,1774
|
|
20240110,100200,928893930,6060,6060,6060,6060,5
|
|
20240110,100100,928863630,6050,6040,6050,6040,833
|
|
20240110,100000,923824650,6040,6040,6050,6040,148
|
|
20240110,095900,922930680,6040,6040,6040,6040,527
|
|
20240110,095800,919747600,6040,6040,6040,6040,244
|
|
20240110,095700,918273840,6040,6040,6040,6030,317
|
|
20240110,095600,916360310,6040,6040,6040,6030,136
|
|
20240110,095500,915538880,6040,6040,6040,6040,10
|
|
20240110,095400,915478480,6040,6030,6040,6030,235
|
|
20240110,095300,914061180,6030,6030,6030,6030,51
|
|
20240110,095200,913753650,6050,6040,6050,6040,31
|
|
20240110,095100,913566400,6030,6050,6050,6030,1317
|
|
20240110,095000,905606370,6050,6050,6050,6040,905
|
|
20240110,094900,900133200,6060,6060,6060,6060,336
|
|
20240110,094800,898097040,6060,6060,6060,6060,50
|
|
20240110,094700,897794040,6060,6070,6070,6060,1137
|
|
20240110,094600,890895740,6070,6080,6080,6070,25
|
|
20240110,094500,890743910,6050,6090,6100,6050,1136
|
|
20240110,094400,883831500,6090,6060,6100,6050,3585
|
|
20240110,094300,862028580,6060,6040,6060,6040,303
|
|
20240110,094200,860198220,6050,6030,6050,6030,106
|
|
20240110,094100,859558230,6020,6030,6030,6020,25
|
|
20240110,094000,859407710,6020,6040,6060,6020,729
|
|
20240110,093900,855004510,6040,6020,6040,6010,330
|
|
20240110,093800,853018990,6040,6040,6040,6040,7
|
|
20240110,093700,852976710,6040,6000,6040,6000,3243
|
|
20240110,093600,833431910,6000,6010,6010,6000,195
|
|
20240110,093500,832260220,6010,5990,6010,5980,866
|
|
20240110,093400,827068450,5980,5980,5980,5980,51
|
|
20240110,093300,826763470,5980,6000,6000,5980,89
|
|
20240110,093200,826231070,5970,5970,5970,5970,51
|
|
20240110,093100,825926600,6000,5950,6000,5950,4666
|
|
20240110,093000,798132000,5950,5950,5950,5930,826
|
|
20240110,092900,793220660,5930,5930,5930,5930,100
|
|
20240110,092800,792627660,5910,5900,5910,5900,488
|
|
20240110,092700,789746710,5910,5900,5910,5900,682
|
|
20240110,092600,785722540,5900,5900,5900,5900,1740
|
|
20240110,092500,775456540,5910,5940,5940,5900,7827
|
|
20240110,092400,729177580,5930,5920,5930,5910,2729
|
|
20240110,092300,713028030,5920,5940,5940,5920,3151
|
|
20240110,092200,694352490,5940,5950,5950,5940,6978
|
|
20240110,092100,652886290,5950,5960,5960,5940,1433
|
|
20240110,092000,644359970,5950,6000,6000,5940,12780
|
|
20240110,091900,568277430,5980,5970,6000,5970,6716
|
|
20240110,091800,528163510,5960,5970,5970,5950,2679
|
|
20240110,091700,512190120,5960,5990,5990,5960,10900
|
|
20240110,091600,447146720,5990,6000,6000,5990,62
|
|
20240110,091500,446774840,5990,5990,5990,5980,77
|
|
20240110,091400,446313630,5980,5970,5980,5970,1050
|
|
20240110,091300,440044630,5970,5970,5990,5970,2664
|
|
20240110,091200,424119760,5970,5970,5980,5960,3396
|
|
20240110,091100,403858650,5970,5970,6000,5960,8860
|
|
20240110,091000,350980110,5970,5970,5980,5970,5551
|
|
20240110,090900,317825790,5960,6050,6050,5950,22815
|
|
20240110,090800,181038690,6050,6030,6050,6030,1639
|
|
20240110,090700,171134640,6030,6050,6050,6030,6103
|
|
20240110,090600,134276910,6070,6080,6080,6040,3238
|
|
20240110,090500,114676890,6080,6040,6080,6040,644
|
|
20240110,090400,110772950,6050,6040,6050,6040,506
|
|
20240110,090300,107714600,6040,6040,6050,6040,1708
|
|
20240110,090200,97396280,6050,6050,6050,6040,2825
|
|
20240110,090100,80331710,6040,6080,6080,6040,3488
|
|
20240110,090000,59221610,6030,6050,6090,6020,9588
|