681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201800,941263085,3595,3595,3595,3595,3387
|
|
20240116,201700,941263085,3595,3595,3595,3595,0
|
|
20240116,201600,941263085,3595,3595,3595,3595,0
|
|
20240116,201500,941263085,3595,3595,3595,3595,0
|
|
20240116,201400,941263085,3595,3595,3595,3595,0
|
|
20240116,201300,941263085,3595,3595,3595,3595,0
|
|
20240116,201200,941263085,3595,3595,3595,3595,0
|
|
20240116,201100,941263085,3595,3595,3595,3595,0
|
|
20240116,201000,941263085,3595,3595,3595,3595,0
|
|
20240116,200900,941263085,3595,3595,3595,3595,0
|
|
20240116,200800,941263085,3595,3595,3595,3595,0
|
|
20240116,200700,941263085,3595,3595,3595,3595,0
|
|
20240116,200600,941263085,3595,3595,3595,3595,0
|
|
20240116,200500,941263085,3595,3595,3595,3595,0
|
|
20240116,200400,941263085,3595,3595,3595,3595,0
|
|
20240116,200300,941263085,3595,3595,3595,3595,0
|
|
20240116,200200,941263085,3595,3595,3595,3595,0
|
|
20240116,200100,941263085,3595,3595,3595,3595,0
|
|
20240116,200000,941263085,3595,3595,3595,3595,0
|
|
20240116,195900,941263085,3595,3595,3595,3595,0
|
|
20240116,195800,941263085,3595,3595,3595,3595,0
|
|
20240116,195700,941263085,3595,3595,3595,3595,0
|
|
20240116,195600,941263085,3595,3595,3595,3595,0
|
|
20240116,195500,941263085,3595,3595,3595,3595,0
|
|
20240116,195400,941263085,3595,3595,3595,3595,0
|
|
20240116,195300,941263085,3595,3595,3595,3595,0
|
|
20240116,195200,941263085,3595,3595,3595,3595,0
|
|
20240116,195100,941263085,3595,3595,3595,3595,0
|
|
20240116,195000,941263085,3595,3595,3595,3595,0
|
|
20240116,194900,941263085,3595,3595,3595,3595,0
|
|
20240116,194800,941263085,3595,3595,3595,3595,3387
|
|
20240116,194700,941263085,3595,3595,3595,3595,0
|
|
20240116,194600,941263085,3595,3595,3595,3595,0
|
|
20240116,194500,941263085,3595,3595,3595,3595,0
|
|
20240116,194400,941263085,3595,3595,3595,3595,0
|
|
20240116,194300,941263085,3595,3595,3595,3595,0
|
|
20240116,194200,941263085,3595,3595,3595,3595,0
|
|
20240116,194100,941263085,3595,3595,3595,3595,0
|
|
20240116,194000,941263085,3595,3595,3595,3595,0
|
|
20240116,193900,941263085,3595,3595,3595,3595,0
|
|
20240116,193800,941263085,3595,3595,3595,3595,0
|
|
20240116,193700,941263085,3595,3595,3595,3595,0
|
|
20240116,193600,941263085,3595,3595,3595,3595,0
|
|
20240116,193500,941263085,3595,3595,3595,3595,0
|
|
20240116,193400,941263085,3595,3595,3595,3595,0
|
|
20240116,193300,941263085,3595,3595,3595,3595,0
|
|
20240116,193200,941263085,3595,3595,3595,3595,0
|
|
20240116,193100,941263085,3595,3595,3595,3595,0
|
|
20240116,193000,941263085,3595,3595,3595,3595,0
|
|
20240116,192900,941263085,3595,3595,3595,3595,0
|
|
20240116,192800,941263085,3595,3595,3595,3595,0
|
|
20240116,192700,941263085,3595,3595,3595,3595,0
|
|
20240116,192600,941263085,3595,3595,3595,3595,0
|
|
20240116,192500,941263085,3595,3595,3595,3595,0
|
|
20240116,192400,941263085,3595,3595,3595,3595,0
|
|
20240116,192300,941263085,3595,3595,3595,3595,0
|
|
20240116,192200,941263085,3595,3595,3595,3595,0
|
|
20240116,192100,941263085,3595,3595,3595,3595,0
|
|
20240116,192000,941263085,3595,3595,3595,3595,0
|
|
20240116,191900,941263085,3595,3595,3595,3595,0
|
|
20240116,191800,941263085,3595,3595,3595,3595,3387
|
|
20240116,191700,941263085,3595,3595,3595,3595,0
|
|
20240116,191600,941263085,3595,3595,3595,3595,0
|
|
20240116,191500,941263085,3595,3595,3595,3595,0
|
|
20240116,191400,941263085,3595,3595,3595,3595,0
|
|
20240116,191300,941263085,3595,3595,3595,3595,0
|
|
20240116,191200,941263085,3595,3595,3595,3595,0
|
|
20240116,191100,941263085,3595,3595,3595,3595,0
|
|
20240116,191000,941263085,3595,3595,3595,3595,0
|
|
20240116,190900,941263085,3595,3595,3595,3595,0
|
|
20240116,190800,941263085,3595,3595,3595,3595,0
|
|
20240116,190700,941263085,3595,3595,3595,3595,0
|
|
20240116,190600,941263085,3595,3595,3595,3595,0
|
|
20240116,190500,941263085,3595,3595,3595,3595,0
|
|
20240116,190400,941263085,3595,3595,3595,3595,0
|
|
20240116,190300,941263085,3595,3595,3595,3595,0
|
|
20240116,190200,941263085,3595,3595,3595,3595,0
|
|
20240116,190100,941263085,3595,3595,3595,3595,0
|
|
20240116,190000,941263085,3595,3595,3595,3595,0
|
|
20240116,185900,941263085,3595,3595,3595,3595,0
|
|
20240116,185800,941263085,3595,3595,3595,3595,0
|
|
20240116,185700,941263085,3595,3595,3595,3595,0
|
|
20240116,185600,941263085,3595,3595,3595,3595,0
|
|
20240116,185500,941263085,3595,3595,3595,3595,0
|
|
20240116,185400,941263085,3595,3595,3595,3595,0
|
|
20240116,185300,941263085,3595,3595,3595,3595,0
|
|
20240116,185200,941263085,3595,3595,3595,3595,0
|
|
20240116,185100,941263085,3595,3595,3595,3595,0
|
|
20240116,185000,941263085,3595,3595,3595,3595,0
|
|
20240116,184900,941263085,3595,3595,3595,3595,0
|
|
20240116,184800,941263085,3595,3595,3595,3595,3387
|
|
20240116,184700,941263085,3595,3595,3595,3595,0
|
|
20240116,184600,941263085,3595,3595,3595,3595,0
|
|
20240116,184500,941263085,3595,3595,3595,3595,0
|
|
20240116,184400,941263085,3595,3595,3595,3595,0
|
|
20240116,184300,941263085,3595,3595,3595,3595,0
|
|
20240116,184200,941263085,3595,3595,3595,3595,0
|
|
20240116,184100,941263085,3595,3595,3595,3595,0
|
|
20240116,184000,941263085,3595,3595,3595,3595,0
|
|
20240116,183900,941263085,3595,3595,3595,3595,0
|
|
20240116,183800,941263085,3595,3595,3595,3595,0
|
|
20240116,183700,941263085,3595,3595,3595,3595,0
|
|
20240116,183600,941263085,3595,3595,3595,3595,0
|
|
20240116,183500,941263085,3595,3595,3595,3595,0
|
|
20240116,183400,941263085,3595,3595,3595,3595,0
|
|
20240116,183300,941263085,3595,3595,3595,3595,0
|
|
20240116,183200,941263085,3595,3595,3595,3595,0
|
|
20240116,183100,941263085,3595,3595,3595,3595,0
|
|
20240116,183000,941263085,3595,3595,3595,3595,0
|
|
20240116,182900,941263085,3595,3595,3595,3595,0
|
|
20240116,182800,941263085,3595,3595,3595,3595,0
|
|
20240116,182700,941263085,3595,3595,3595,3595,0
|
|
20240116,182600,941263085,3595,3595,3595,3595,0
|
|
20240116,182500,941263085,3595,3595,3595,3595,0
|
|
20240116,182400,941263085,3595,3595,3595,3595,0
|
|
20240116,182300,941263085,3595,3595,3595,3595,0
|
|
20240116,182200,941263085,3595,3595,3595,3595,0
|
|
20240116,182100,941263085,3595,3595,3595,3595,0
|
|
20240116,182000,941263085,3595,3595,3595,3595,0
|
|
20240116,181900,941263085,3595,3595,3595,3595,0
|
|
20240116,181800,941263085,3595,3595,3595,3595,3387
|
|
20240116,181700,941263085,3595,3595,3595,3595,0
|
|
20240116,181600,941263085,3595,3595,3595,3595,0
|
|
20240116,181500,941263085,3595,3595,3595,3595,0
|
|
20240116,181400,941263085,3595,3595,3595,3595,0
|
|
20240116,181300,941263085,3595,3595,3595,3595,0
|
|
20240116,181200,941263085,3595,3595,3595,3595,0
|
|
20240116,181100,941263085,3595,3595,3595,3595,0
|
|
20240116,181000,941263085,3595,3595,3595,3595,0
|
|
20240116,180900,941263085,3595,3595,3595,3595,0
|
|
20240116,180800,941263085,3595,3595,3595,3595,0
|
|
20240116,180700,941263085,3595,3595,3595,3595,0
|
|
20240116,180600,941263085,3595,3595,3595,3595,0
|
|
20240116,180500,941263085,3595,3595,3595,3595,0
|
|
20240116,180400,941263085,3595,3595,3595,3595,0
|
|
20240116,180300,941263085,3595,3595,3595,3595,0
|
|
20240116,180200,941263085,3595,3595,3595,3595,0
|
|
20240116,180100,941263085,3595,3595,3595,3595,0
|
|
20240116,180000,941263085,3595,3595,3595,3595,0
|
|
20240116,175900,941263085,3595,3595,3595,3595,0
|
|
20240116,175800,941263085,3595,3595,3595,3595,0
|
|
20240116,175700,941263085,3595,3595,3595,3595,0
|
|
20240116,175600,941263085,3595,3595,3595,3595,0
|
|
20240116,175500,941263085,3595,3595,3595,3595,0
|
|
20240116,175400,941263085,3595,3595,3595,3595,0
|
|
20240116,175300,941263085,3595,3595,3595,3595,0
|
|
20240116,175200,941263085,3595,3595,3595,3595,0
|
|
20240116,175100,941263085,3595,3595,3595,3595,0
|
|
20240116,175000,941263085,3595,3595,3595,3595,0
|
|
20240116,174900,941263085,3595,3595,3595,3595,0
|
|
20240116,174800,941263085,3595,3595,3595,3595,3387
|
|
20240116,174700,941263085,3595,3595,3595,3595,0
|
|
20240116,174600,941263085,3595,3595,3595,3595,0
|
|
20240116,174500,941263085,3595,3595,3595,3595,0
|
|
20240116,174400,941263085,3595,3595,3595,3595,0
|
|
20240116,174300,941263085,3595,3595,3595,3595,0
|
|
20240116,174200,941263085,3595,3595,3595,3595,0
|
|
20240116,174100,941263085,3595,3595,3595,3595,0
|
|
20240116,174000,941263085,3595,3595,3595,3595,0
|
|
20240116,173900,941263085,3595,3595,3595,3595,0
|
|
20240116,173800,941263085,3595,3595,3595,3595,0
|
|
20240116,173700,941263085,3595,3595,3595,3595,0
|
|
20240116,173600,941263085,3595,3595,3595,3595,0
|
|
20240116,173500,941263085,3595,3595,3595,3595,0
|
|
20240116,173400,941263085,3595,3595,3595,3595,0
|
|
20240116,173300,941263085,3595,3595,3595,3595,0
|
|
20240116,173200,941263085,3595,3595,3595,3595,0
|
|
20240116,173100,941263085,3595,3595,3595,3595,0
|
|
20240116,173000,941263085,3595,3595,3595,3595,0
|
|
20240116,172900,941263085,3595,3595,3595,3595,0
|
|
20240116,172800,941263085,3595,3595,3595,3595,0
|
|
20240116,172700,941263085,3595,3595,3595,3595,0
|
|
20240116,172600,941263085,3595,3595,3595,3595,0
|
|
20240116,172500,941263085,3595,3595,3595,3595,0
|
|
20240116,172400,941263085,3595,3595,3595,3595,0
|
|
20240116,172300,941263085,3595,3595,3595,3595,0
|
|
20240116,172200,941263085,3595,3595,3595,3595,0
|
|
20240116,172100,941263085,3595,3595,3595,3595,0
|
|
20240116,172000,941263085,3595,3595,3595,3595,0
|
|
20240116,171900,941263085,3595,3595,3595,3595,0
|
|
20240116,171800,941263085,3595,3595,3595,3595,3387
|
|
20240116,171700,941263085,3595,3595,3595,3595,0
|
|
20240116,171600,941263085,3595,3595,3595,3595,0
|
|
20240116,171500,941263085,3595,3595,3595,3595,0
|
|
20240116,171400,941263085,3595,3595,3595,3595,0
|
|
20240116,171300,941263085,3595,3595,3595,3595,0
|
|
20240116,171200,941263085,3595,3595,3595,3595,0
|
|
20240116,171100,941263085,3595,3595,3595,3595,0
|
|
20240116,171000,941263085,3595,3595,3595,3595,0
|
|
20240116,170900,941263085,3595,3595,3595,3595,0
|
|
20240116,170800,941263085,3595,3595,3595,3595,0
|
|
20240116,170700,941263085,3595,3595,3595,3595,0
|
|
20240116,170600,941263085,3595,3595,3595,3595,0
|
|
20240116,170500,941263085,3595,3595,3595,3595,0
|
|
20240116,170400,941263085,3595,3595,3595,3595,0
|
|
20240116,170300,941263085,3595,3595,3595,3595,0
|
|
20240116,170200,941263085,3595,3595,3595,3595,0
|
|
20240116,170100,941263085,3595,3595,3595,3595,0
|
|
20240116,170000,941263085,3595,3595,3595,3595,0
|
|
20240116,165900,941263085,3595,3595,3595,3595,0
|
|
20240116,165800,941263085,3595,3595,3595,3595,0
|
|
20240116,165700,941263085,3595,3595,3595,3595,0
|
|
20240116,165600,941263085,3595,3595,3595,3595,0
|
|
20240116,165500,941263085,3595,3595,3595,3595,0
|
|
20240116,165400,941263085,3595,3595,3595,3595,0
|
|
20240116,165300,941263085,3595,3595,3595,3595,0
|
|
20240116,165200,941263085,3595,3595,3595,3595,0
|
|
20240116,165100,941263085,3595,3595,3595,3595,0
|
|
20240116,165000,941263085,3595,3595,3595,3595,0
|
|
20240116,164900,941263085,3595,3595,3595,3595,0
|
|
20240116,164800,941263085,3595,3595,3595,3595,3387
|
|
20240116,164700,941263085,3595,3595,3595,3595,0
|
|
20240116,164600,941263085,3595,3595,3595,3595,0
|
|
20240116,164500,941263085,3595,3595,3595,3595,0
|
|
20240116,164400,941263085,3595,3595,3595,3595,0
|
|
20240116,164300,941263085,3595,3595,3595,3595,0
|
|
20240116,164200,941263085,3595,3595,3595,3595,0
|
|
20240116,164100,941263085,3595,3595,3595,3595,0
|
|
20240116,164000,941263085,3595,3595,3595,3595,0
|
|
20240116,163900,941263085,3595,3595,3595,3595,0
|
|
20240116,163800,941263085,3595,3595,3595,3595,0
|
|
20240116,163700,941263085,3595,3595,3595,3595,0
|
|
20240116,163600,941263085,3595,3595,3595,3595,0
|
|
20240116,163500,941263085,3595,3595,3595,3595,0
|
|
20240116,163400,941263085,3595,3595,3595,3595,0
|
|
20240116,163300,941263085,3595,3595,3595,3595,0
|
|
20240116,163200,941263085,3595,3595,3595,3595,0
|
|
20240116,163100,941263085,3595,3595,3595,3595,0
|
|
20240116,163000,941263085,3595,3595,3595,3595,0
|
|
20240116,162900,941263085,3595,3595,3595,3595,0
|
|
20240116,162800,941263085,3595,3595,3595,3595,0
|
|
20240116,162700,941263085,3595,3595,3595,3595,0
|
|
20240116,162600,941263085,3595,3595,3595,3595,0
|
|
20240116,162500,941263085,3595,3595,3595,3595,0
|
|
20240116,162400,941263085,3595,3595,3595,3595,0
|
|
20240116,162300,941263085,3595,3595,3595,3595,0
|
|
20240116,162200,941263085,3595,3595,3595,3595,0
|
|
20240116,162100,941263085,3595,3595,3595,3595,0
|
|
20240116,162000,941263085,3595,3595,3595,3595,0
|
|
20240116,161900,941263085,3595,3595,3595,3595,0
|
|
20240116,161800,941263085,3595,3595,3595,3595,3387
|
|
20240116,161700,941263085,3595,3595,3595,3595,0
|
|
20240116,161600,941263085,3595,3595,3595,3595,0
|
|
20240116,161500,941263085,3595,3595,3595,3595,0
|
|
20240116,161400,941263085,3595,3595,3595,3595,0
|
|
20240116,161300,941263085,3595,3595,3595,3595,0
|
|
20240116,161200,941263085,3595,3595,3595,3595,0
|
|
20240116,161100,941263085,3595,3595,3595,3595,0
|
|
20240116,161000,941263085,3595,3595,3595,3595,0
|
|
20240116,160900,941263085,3595,3595,3595,3595,0
|
|
20240116,160800,941263085,3595,3595,3595,3595,0
|
|
20240116,160700,941263085,3595,3595,3595,3595,0
|
|
20240116,160600,941263085,3595,3595,3595,3595,0
|
|
20240116,160500,941263085,3595,3595,3595,3595,0
|
|
20240116,160400,941263085,3595,3595,3595,3595,0
|
|
20240116,160300,941263085,3595,3595,3595,3595,0
|
|
20240116,160200,941263085,3595,3595,3595,3595,0
|
|
20240116,160100,941263085,3595,3595,3595,3595,0
|
|
20240116,160000,941263085,3595,3595,3595,3595,0
|
|
20240116,155900,941263085,3595,3595,3595,3595,0
|
|
20240116,155800,941263085,3595,3595,3595,3595,0
|
|
20240116,155700,941263085,3595,3595,3595,3595,0
|
|
20240116,155600,941263085,3595,3595,3595,3595,0
|
|
20240116,155500,941263085,3595,3595,3595,3595,0
|
|
20240116,155400,941263085,3595,3595,3595,3595,0
|
|
20240116,155300,941263085,3595,3595,3595,3595,0
|
|
20240116,155200,941263085,3595,3595,3595,3595,0
|
|
20240116,155100,941263085,3595,3595,3595,3595,0
|
|
20240116,155000,941263085,3595,3595,3595,3595,0
|
|
20240116,154900,941263085,3595,3595,3595,3595,0
|
|
20240116,154800,941263085,3595,3595,3595,3595,3387
|
|
20240116,154700,941263085,3595,3595,3595,3595,0
|
|
20240116,154600,941263085,3595,3595,3595,3595,0
|
|
20240116,154500,941263085,3595,3595,3595,3595,0
|
|
20240116,154400,941263085,3595,3595,3595,3595,0
|
|
20240116,154300,941263085,3595,3595,3595,3595,0
|
|
20240116,154200,941263085,3595,3595,3595,3595,0
|
|
20240116,154100,941263085,3595,3595,3595,3595,0
|
|
20240116,154000,941263085,3595,3595,3595,3595,0
|
|
20240116,153900,941263085,3595,3595,3595,3595,0
|
|
20240116,153800,941263085,3595,3595,3595,3595,0
|
|
20240116,153700,941263085,3595,3595,3595,3595,0
|
|
20240116,153600,941263085,3595,3595,3595,3595,0
|
|
20240116,153500,941263085,3595,3595,3595,3595,0
|
|
20240116,153400,941263085,3595,3595,3595,3595,0
|
|
20240116,153300,941263085,3595,3595,3595,3595,0
|
|
20240116,153200,941263085,3595,3595,3595,3595,0
|
|
20240116,153100,941263085,3595,3595,3595,3595,0
|
|
20240116,153000,941263085,3595,3595,3595,3595,3387
|
|
20240116,152900,929086820,3580,3580,3580,3580,0
|
|
20240116,152800,929086820,3580,3580,3580,3580,0
|
|
20240116,152700,929086820,3580,3580,3580,3580,0
|
|
20240116,152600,929086820,3580,3580,3580,3580,0
|
|
20240116,152500,929086820,3580,3580,3580,3580,0
|
|
20240116,152400,929086820,3580,3580,3580,3580,0
|
|
20240116,152300,929086820,3580,3580,3580,3580,0
|
|
20240116,152200,929086820,3580,3580,3580,3580,0
|
|
20240116,152100,929086820,3580,3580,3580,3580,0
|
|
20240116,152000,929086820,3580,3580,3580,3580,0
|
|
20240116,151900,929086820,3580,3580,3605,3580,37
|
|
20240116,151800,928954285,3575,3590,3590,3575,140
|
|
20240116,151700,928453390,3605,3590,3605,3590,336
|
|
20240116,151600,927243420,3605,3600,3605,3585,27
|
|
20240116,151500,927146570,3590,3595,3595,3590,971
|
|
20240116,151400,923656830,3590,3590,3590,3590,30
|
|
20240116,151300,923549130,3590,3590,3590,3590,17
|
|
20240116,151200,923488100,3585,3585,3585,3585,0
|
|
20240116,151100,923488100,3585,3585,3585,3585,45
|
|
20240116,151000,923326775,3580,3610,3610,3580,1304
|
|
20240116,150900,918633945,3610,3585,3610,3580,2605
|
|
20240116,150800,909257095,3580,3580,3580,3580,0
|
|
20240116,150700,909257095,3580,3580,3580,3580,0
|
|
20240116,150600,909257095,3580,3570,3580,3550,23163
|
|
20240116,150500,826782785,3575,3575,3575,3575,0
|
|
20240116,150400,826782785,3575,3575,3575,3575,50
|
|
20240116,150300,826604035,3570,3570,3570,3570,300
|
|
20240116,150200,825533035,3570,3570,3570,3570,15
|
|
20240116,150100,825479485,3570,3570,3570,3570,0
|
|
20240116,150000,825479485,3570,3575,3575,3570,102
|
|
20240116,145900,825115065,3575,3570,3575,3565,5849
|
|
20240116,145800,804244340,3575,3575,3575,3575,80
|
|
20240116,145700,803958340,3580,3580,3580,3575,1239
|
|
20240116,145600,799527720,3580,3585,3585,3580,6351
|
|
20240116,145500,776784595,3585,3585,3585,3585,0
|
|
20240116,145400,776784595,3585,3585,3585,3585,1
|
|
20240116,145300,776781010,3590,3590,3590,3590,0
|
|
20240116,145200,776781010,3590,3590,3590,3590,47
|
|
20240116,145100,776612280,3590,3590,3590,3590,0
|
|
20240116,145000,776612280,3590,3590,3590,3590,37
|
|
20240116,144900,776479450,3580,3580,3580,3580,0
|
|
20240116,144800,776479450,3580,3585,3590,3580,224
|
|
20240116,144700,775676620,3585,3585,3585,3585,252
|
|
20240116,144600,774773200,3590,3590,3590,3590,477
|
|
20240116,144500,773060770,3595,3595,3595,3595,0
|
|
20240116,144400,773060770,3595,3595,3595,3595,44
|
|
20240116,144300,772902590,3590,3590,3590,3590,0
|
|
20240116,144200,772902590,3590,3590,3590,3590,8
|
|
20240116,144100,772873870,3600,3600,3600,3600,55
|
|
20240116,144000,772675870,3600,3600,3600,3600,0
|
|
20240116,143900,772675870,3600,3600,3600,3600,0
|
|
20240116,143800,772675870,3600,3600,3600,3600,1
|
|
20240116,143700,772672270,3585,3600,3600,3585,64
|
|
20240116,143600,772442555,3600,3600,3600,3600,0
|
|
20240116,143500,772442555,3600,3600,3600,3600,740
|
|
20240116,143400,769778555,3590,3590,3590,3590,20
|
|
20240116,143300,769706755,3590,3590,3590,3590,57
|
|
20240116,143200,769502125,3590,3590,3590,3590,0
|
|
20240116,143100,769502125,3590,3595,3595,3590,1444
|
|
20240116,143000,764317540,3600,3600,3600,3600,500
|
|
20240116,142900,762517540,3600,3600,3600,3600,54
|
|
20240116,142800,762323140,3600,3600,3600,3600,0
|
|
20240116,142700,762323140,3600,3600,3600,3600,110
|
|
20240116,142600,761927140,3600,3600,3600,3600,0
|
|
20240116,142500,761927140,3600,3600,3600,3600,76
|
|
20240116,142400,761653540,3595,3595,3595,3595,95
|
|
20240116,142300,761312015,3595,3595,3595,3595,60
|
|
20240116,142200,761096315,3590,3590,3590,3590,238
|
|
20240116,142100,760241895,3585,3585,3585,3585,131
|
|
20240116,142000,759772260,3590,3590,3590,3590,2
|
|
20240116,141900,759765080,3590,3590,3590,3590,84
|
|
20240116,141800,759463520,3590,3590,3590,3590,69
|
|
20240116,141700,759215810,3590,3590,3590,3590,49
|
|
20240116,141600,759039900,3590,3590,3590,3590,0
|
|
20240116,141500,759039900,3590,3595,3595,3590,130
|
|
20240116,141400,758572555,3595,3595,3595,3595,42
|
|
20240116,141300,758421565,3595,3595,3595,3595,0
|
|
20240116,141200,758421565,3595,3595,3595,3595,0
|
|
20240116,141100,758421565,3595,3595,3595,3595,0
|
|
20240116,141000,758421565,3595,3595,3595,3595,59
|
|
20240116,140900,758209460,3590,3590,3590,3590,35
|
|
20240116,140800,758083810,3595,3595,3595,3595,0
|
|
20240116,140700,758083810,3595,3595,3595,3595,52
|
|
20240116,140600,757896870,3590,3590,3590,3590,150
|
|
20240116,140500,757358370,3590,3590,3590,3590,20
|
|
20240116,140400,757286570,3590,3590,3590,3590,0
|
|
20240116,140300,757286570,3590,3595,3595,3590,266
|
|
20240116,140200,756331300,3590,3590,3590,3590,97
|
|
20240116,140100,755983070,3595,3595,3595,3595,0
|
|
20240116,140000,755983070,3595,3595,3595,3595,278
|
|
20240116,135900,754983660,3605,3595,3605,3595,563
|
|
20240116,135800,752959635,3600,3600,3600,3600,0
|
|
20240116,135700,752959635,3600,3600,3600,3600,30
|
|
20240116,135600,752851635,3600,3600,3600,3600,277
|
|
20240116,135500,751854435,3600,3600,3600,3600,55
|
|
20240116,135400,751656435,3600,3600,3600,3600,1
|
|
20240116,135300,751652835,3605,3600,3605,3600,48
|
|
20240116,135200,751480030,3600,3600,3600,3600,9
|
|
20240116,135100,751447630,3620,3600,3620,3600,1000
|
|
20240116,135000,747834725,3605,3605,3605,3605,0
|
|
20240116,134900,747834725,3605,3605,3605,3605,0
|
|
20240116,134800,747834725,3605,3585,3605,3585,1208
|
|
20240116,134700,743495125,3585,3580,3585,3580,96
|
|
20240116,134600,743151440,3580,3580,3580,3580,140
|
|
20240116,134500,742650240,3580,3580,3580,3580,0
|
|
20240116,134400,742650240,3580,3580,3580,3580,53
|
|
20240116,134300,742460500,3580,3575,3580,3575,1282
|
|
20240116,134200,737877335,3575,3580,3580,3575,478
|
|
20240116,134100,736168470,3580,3580,3580,3580,0
|
|
20240116,134000,736168470,3580,3580,3580,3580,72
|
|
20240116,133900,735910710,3575,3575,3575,3575,371
|
|
20240116,133800,734584385,3580,3580,3580,3580,500
|
|
20240116,133700,732794385,3585,3585,3585,3585,100
|
|
20240116,133600,732435885,3585,3580,3585,3580,50
|
|
20240116,133500,732256835,3585,3585,3585,3585,26
|
|
20240116,133400,732163625,3580,3580,3580,3580,399
|
|
20240116,133300,730735205,3575,3575,3575,3575,19
|
|
20240116,133200,730667280,3565,3565,3565,3565,0
|
|
20240116,133100,730667280,3565,3565,3565,3565,5
|
|
20240116,133000,730649455,3570,3565,3570,3565,1577
|
|
20240116,132900,725020065,3570,3580,3580,3570,1566
|
|
20240116,132800,719427905,3575,3575,3575,3575,0
|
|
20240116,132700,719427905,3575,3575,3575,3575,0
|
|
20240116,132600,719427905,3575,3575,3575,3575,73
|
|
20240116,132500,719166930,3580,3580,3580,3580,58
|
|
20240116,132400,718959290,3585,3585,3585,3585,10
|
|
20240116,132300,718923440,3575,3580,3580,3575,66
|
|
20240116,132200,718687445,3580,3580,3580,3580,0
|
|
20240116,132100,718687445,3580,3580,3580,3580,44
|
|
20240116,132000,718529925,3570,3575,3575,3570,72
|
|
20240116,131900,718272785,3570,3570,3570,3570,0
|
|
20240116,131800,718272785,3570,3575,3575,3570,593
|
|
20240116,131700,716152815,3575,3575,3575,3575,62
|
|
20240116,131600,715931165,3575,3580,3580,3575,2181
|
|
20240116,131500,708131195,3585,3585,3585,3585,0
|
|
20240116,131400,708131195,3585,3585,3585,3585,50
|
|
20240116,131300,707951945,3580,3580,3580,3580,2000
|
|
20240116,131200,700791945,3590,3590,3590,3590,10
|
|
20240116,131100,700756045,3595,3595,3595,3595,0
|
|
20240116,131000,700756045,3595,3590,3595,3590,261
|
|
20240116,130900,699819005,3590,3590,3590,3590,10
|
|
20240116,130800,699783105,3590,3590,3590,3590,2
|
|
20240116,130700,699775925,3590,3580,3590,3580,2463
|
|
20240116,130600,690948530,3580,3590,3590,3580,907
|
|
20240116,130500,687693115,3595,3595,3595,3595,1195
|
|
20240116,130400,683397090,3600,3600,3600,3600,0
|
|
20240116,130300,683397090,3600,3600,3600,3600,0
|
|
20240116,130200,683397090,3600,3600,3600,3600,695
|
|
20240116,130100,680895090,3600,3600,3600,3600,24
|
|
20240116,130000,680808690,3600,3600,3600,3600,1355
|
|
20240116,125900,675930690,3605,3610,3610,3605,277
|
|
20240116,125800,674932020,3610,3610,3610,3610,47
|
|
20240116,125700,674762350,3610,3610,3610,3610,0
|
|
20240116,125600,674762350,3610,3610,3610,3610,0
|
|
20240116,125500,674762350,3610,3610,3610,3610,71
|
|
20240116,125400,674506040,3610,3610,3610,3610,1
|
|
20240116,125300,674502430,3605,3605,3605,3605,0
|
|
20240116,125200,674502430,3605,3610,3610,3605,104
|
|
20240116,125100,674127015,3615,3615,3615,3615,40
|
|
20240116,125000,673982415,3610,3610,3610,3610,460
|
|
20240116,124900,672321815,3605,3605,3605,3605,0
|
|
20240116,124800,672321815,3605,3605,3605,3605,0
|
|
20240116,124700,672321815,3605,3600,3605,3600,364
|
|
20240116,124600,671009950,3600,3600,3600,3600,1188
|
|
20240116,124500,666733150,3600,3600,3600,3600,2
|
|
20240116,124400,666725950,3605,3605,3605,3605,0
|
|
20240116,124300,666725950,3605,3605,3605,3605,43
|
|
20240116,124200,666570935,3605,3605,3605,3605,50
|
|
20240116,124100,666390685,3605,3605,3605,3605,30
|
|
20240116,124000,666282535,3605,3610,3610,3605,160
|
|
20240116,123900,665705380,3605,3605,3605,3605,200
|
|
20240116,123800,664984380,3610,3610,3610,3610,34
|
|
20240116,123700,664861640,3605,3605,3605,3605,0
|
|
20240116,123600,664861640,3605,3605,3605,3605,15
|
|
20240116,123500,664807565,3610,3610,3610,3610,100
|
|
20240116,123400,664446565,3605,3615,3615,3605,501
|
|
20240116,123300,662638520,3615,3615,3615,3615,4
|
|
20240116,123200,662624060,3615,3610,3615,3610,358
|
|
20240116,123100,661331390,3620,3620,3620,3620,0
|
|
20240116,123000,661331390,3620,3620,3620,3615,696
|
|
20240116,122900,658811960,3620,3620,3620,3620,8
|
|
20240116,122800,658783000,3620,3610,3620,3610,1493
|
|
20240116,122700,653392300,3610,3610,3610,3610,144
|
|
20240116,122600,652872460,3610,3610,3610,3610,3
|
|
20240116,122500,652861630,3605,3605,3605,3605,52
|
|
20240116,122400,652674170,3595,3595,3595,3595,158
|
|
20240116,122300,652106160,3600,3605,3605,3600,50
|
|
20240116,122200,651926140,3610,3610,3610,3610,0
|
|
20240116,122100,651926140,3610,3610,3610,3610,0
|
|
20240116,122000,651926140,3610,3600,3610,3600,138
|
|
20240116,121900,651429330,3600,3615,3615,3600,845
|
|
20240116,121800,648379670,3615,3615,3635,3610,1093
|
|
20240116,121700,644429865,3640,3570,3665,3570,14654
|
|
20240116,121600,591325040,3570,3570,3570,3570,214
|
|
20240116,121500,590561060,3575,3575,3575,3575,5
|
|
20240116,121400,590543185,3575,3575,3575,3575,0
|
|
20240116,121300,590543185,3575,3575,3575,3575,51
|
|
20240116,121200,590360860,3570,3570,3570,3570,0
|
|
20240116,121100,590360860,3570,3575,3575,3570,446
|
|
20240116,121000,588767115,3575,3570,3575,3565,1747
|
|
20240116,120900,582534805,3560,3570,3570,3560,492
|
|
20240116,120800,580779225,3570,3565,3570,3565,113
|
|
20240116,120700,580376375,3560,3560,3560,3560,0
|
|
20240116,120600,580376375,3560,3565,3565,3560,51
|
|
20240116,120500,580194565,3565,3565,3565,3565,55
|
|
20240116,120400,579998490,3565,3565,3565,3565,0
|
|
20240116,120300,579998490,3565,3565,3565,3565,1
|
|
20240116,120200,579994925,3570,3565,3570,3565,50
|
|
20240116,120100,579816670,3560,3565,3565,3560,20
|
|
20240116,120000,579745445,3565,3565,3565,3565,0
|
|
20240116,115900,579745445,3565,3565,3565,3565,2
|
|
20240116,115800,579738315,3565,3560,3565,3555,620
|
|
20240116,115700,577533945,3565,3565,3565,3565,0
|
|
20240116,115600,577533945,3565,3565,3565,3565,0
|
|
20240116,115500,577533945,3565,3565,3565,3565,0
|
|
20240116,115400,577533945,3565,3565,3565,3565,60
|
|
20240116,115300,577320045,3560,3560,3560,3560,1
|
|
20240116,115200,577316485,3565,3565,3565,3565,30
|
|
20240116,115100,577209535,3565,3565,3565,3565,253
|
|
20240116,115000,576307590,3560,3565,3565,3560,326
|
|
20240116,114900,575145530,3555,3555,3555,3555,0
|
|
20240116,114800,575145530,3555,3555,3555,3555,19
|
|
20240116,114700,575077985,3555,3555,3555,3555,58
|
|
20240116,114600,574871795,3550,3560,3560,3550,405
|
|
20240116,114500,573432650,3565,3565,3565,3565,0
|
|
20240116,114400,573432650,3565,3565,3565,3565,0
|
|
20240116,114300,573432650,3565,3565,3565,3565,53
|
|
20240116,114200,573243705,3560,3560,3560,3560,24
|
|
20240116,114100,573158265,3560,3560,3560,3560,40
|
|
20240116,114000,573015865,3560,3560,3560,3560,24
|
|
20240116,113900,572930425,3565,3565,3565,3565,71
|
|
20240116,113800,572677310,3560,3565,3565,3560,2221
|
|
20240116,113700,564770545,3560,3560,3560,3560,1
|
|
20240116,113600,564766985,3560,3565,3570,3560,121
|
|
20240116,113500,564335330,3570,3565,3570,3565,64
|
|
20240116,113400,564106970,3570,3570,3570,3570,0
|
|
20240116,113300,564106970,3570,3570,3570,3570,0
|
|
20240116,113200,564106970,3570,3575,3575,3570,81
|
|
20240116,113100,563817460,3580,3580,3580,3580,2
|
|
20240116,113000,563810300,3570,3575,3575,3570,29
|
|
20240116,112900,563706745,3580,3570,3580,3570,3
|
|
20240116,112800,563696015,3580,3570,3580,3570,110
|
|
20240116,112700,563302315,3570,3570,3570,3570,11
|
|
20240116,112600,563263045,3565,3580,3580,3565,4
|
|
20240116,112500,563248750,3575,3575,3575,3575,0
|
|
20240116,112400,563248750,3575,3575,3580,3575,440
|
|
20240116,112300,561674925,3575,3570,3575,3570,33
|
|
20240116,112200,561556960,3570,3570,3570,3570,100
|
|
20240116,112100,561199960,3565,3570,3570,3565,109
|
|
20240116,112000,560810865,3570,3570,3570,3570,40
|
|
20240116,111900,560668065,3565,3565,3565,3565,25
|
|
20240116,111800,560578940,3570,3570,3570,3570,0
|
|
20240116,111700,560578940,3570,3570,3570,3570,1
|
|
20240116,111600,560575370,3570,3570,3570,3570,69
|
|
20240116,111500,560329040,3570,3570,3570,3570,561
|
|
20240116,111400,558326270,3565,3565,3565,3565,24
|
|
20240116,111300,558240710,3570,3570,3570,3570,42
|
|
20240116,111200,558090770,3570,3570,3570,3570,0
|
|
20240116,111100,558090770,3570,3570,3570,3570,100
|
|
20240116,111000,557733770,3570,3570,3570,3570,1130
|
|
20240116,110900,553699670,3565,3565,3565,3565,500
|
|
20240116,110800,551917170,3560,3565,3565,3560,186
|
|
20240116,110700,551254985,3565,3565,3565,3565,0
|
|
20240116,110600,551254985,3565,3565,3565,3565,100
|
|
20240116,110500,550898485,3565,3565,3565,3565,40
|
|
20240116,110400,550755885,3560,3560,3560,3560,50
|
|
20240116,110300,550577885,3560,3565,3565,3560,1000
|
|
20240116,110200,547016775,3565,3565,3565,3565,24
|
|
20240116,110100,546931215,3570,3565,3570,3560,1365
|
|
20240116,110000,542070675,3570,3570,3570,3570,7
|
|
20240116,105900,542045685,3565,3565,3565,3565,24
|
|
20240116,105800,541960125,3565,3570,3570,3565,7
|
|
20240116,105700,541935160,3565,3565,3565,3565,61
|
|
20240116,105600,541717695,3560,3560,3560,3560,875
|
|
20240116,105500,538602695,3560,3560,3560,3560,323
|
|
20240116,105400,537452815,3560,3560,3560,3560,452
|
|
20240116,105300,535843695,3560,3560,3560,3560,0
|
|
20240116,105200,535843695,3560,3560,3560,3560,20
|
|
20240116,105100,535772495,3560,3560,3560,3560,2
|
|
20240116,105000,535765375,3555,3555,3555,3555,186
|
|
20240116,104900,535104145,3550,3555,3555,3550,27
|
|
20240116,104800,535008280,3555,3550,3555,3550,45
|
|
20240116,104700,534848520,3550,3550,3550,3550,77
|
|
20240116,104600,534575170,3550,3550,3550,3545,193
|
|
20240116,104500,533890120,3550,3550,3550,3550,193
|
|
20240116,104400,533204970,3550,3550,3550,3550,271
|
|
20240116,104300,532242920,3550,3550,3550,3550,45
|
|
20240116,104200,532083170,3550,3550,3550,3550,56
|
|
20240116,104100,531884370,3550,3540,3550,3540,1003
|
|
20240116,104000,528330525,3535,3535,3535,3535,500
|
|
20240116,103900,526563025,3530,3535,3535,3530,390
|
|
20240116,103800,525184380,3535,3530,3535,3530,614
|
|
20240116,103700,523014010,3530,3530,3530,3530,10
|
|
20240116,103600,522978710,3530,3530,3530,3530,1
|
|
20240116,103500,522975180,3535,3530,3535,3530,63
|
|
20240116,103400,522752575,3535,3530,3535,3530,783
|
|
20240116,103300,519988230,3525,3520,3525,3520,523
|
|
20240116,103200,518147155,3520,3520,3520,3520,76
|
|
20240116,103100,517879635,3530,3530,3530,3510,2210
|
|
20240116,103000,510111145,3530,3520,3530,3520,8
|
|
20240116,102900,510082935,3520,3530,3530,3520,8
|
|
20240116,102800,510054745,3520,3520,3520,3520,3487
|
|
20240116,102700,497780505,3515,3510,3515,3510,3651
|
|
20240116,102600,484956290,3505,3510,3510,3505,5007
|
|
20240116,102500,467401720,3510,3510,3510,3510,549
|
|
20240116,102400,465474730,3510,3510,3515,3510,1922
|
|
20240116,102300,458727960,3510,3510,3510,3510,130
|
|
20240116,102200,458271660,3510,3505,3510,3505,127
|
|
20240116,102100,457826010,3510,3510,3510,3505,171
|
|
20240116,102000,457225840,3510,3510,3510,3510,1088
|
|
20240116,101900,453406960,3510,3510,3510,3505,797
|
|
20240116,101800,450610490,3510,3515,3515,3510,542
|
|
20240116,101700,448707955,3515,3520,3520,3515,15
|
|
20240116,101600,448655220,3520,3515,3520,3510,3861
|
|
20240116,101500,435076825,3510,3515,3515,3510,1499
|
|
20240116,101400,429810190,3515,3520,3520,3515,691
|
|
20240116,101300,427380585,3510,3520,3520,3510,3166
|
|
20240116,101200,416241125,3520,3515,3520,3505,803
|
|
20240116,101100,413421355,3520,3520,3530,3490,26496
|
|
20240116,101000,320583285,3520,3525,3525,3520,2370
|
|
20240116,100900,312233055,3525,3520,3525,3520,2348
|
|
20240116,100800,303966495,3520,3505,3520,3505,1467
|
|
20240116,100700,298811930,3510,3515,3520,3510,3713
|
|
20240116,100600,285776625,3515,3515,3520,3505,7216
|
|
20240116,100500,260455385,3515,3520,3525,3510,2283
|
|
20240116,100400,252429835,3520,3525,3525,3515,6557
|
|
20240116,100300,229373610,3525,3525,3540,3520,12872
|
|
20240116,100200,184018830,3530,3530,3530,3530,0
|
|
20240116,100100,184018830,3530,3530,3530,3525,1235
|
|
20240116,100000,179665075,3540,3535,3540,3525,7074
|
|
20240116,095900,154695775,3535,3535,3535,3535,1478
|
|
20240116,095800,149471045,3545,3545,3545,3535,592
|
|
20240116,095700,147377945,3545,3545,3545,3540,2052
|
|
20240116,095600,140112335,3545,3550,3550,3545,2625
|
|
20240116,095500,130798585,3580,3580,3580,3580,1
|
|
20240116,095400,130795005,3550,3560,3560,3550,831
|
|
20240116,095300,127841275,3575,3555,3575,3555,390
|
|
20240116,095200,126448025,3550,3575,3580,3550,718
|
|
20240116,095100,123892440,3575,3555,3575,3540,2591
|
|
20240116,095000,114698975,3555,3555,3555,3550,1312
|
|
20240116,094900,110036225,3575,3555,3575,3555,1996
|
|
20240116,094800,102939405,3555,3560,3560,3555,23
|
|
20240116,094700,102857585,3560,3560,3560,3560,130
|
|
20240116,094600,102394785,3560,3585,3585,3560,178
|
|
20240116,094500,101759605,3560,3555,3560,3555,989
|
|
20240116,094400,98243660,3560,3560,3560,3560,21
|
|
20240116,094300,98168900,3555,3560,3560,3555,820
|
|
20240116,094200,95250700,3565,3590,3590,3560,97
|
|
20240116,094100,94903845,3575,3560,3575,3560,550
|
|
20240116,094000,92938345,3560,3560,3560,3560,11
|
|
20240116,093900,92899185,3560,3565,3565,3560,1176
|
|
20240116,093800,88712535,3575,3575,3575,3575,75
|
|
20240116,093700,88444410,3560,3575,3575,3560,350
|
|
20240116,093600,87196160,3565,3560,3575,3560,2368
|
|
20240116,093500,78763760,3565,3570,3570,3565,30
|
|
20240116,093400,78656760,3570,3565,3570,3565,1364
|
|
20240116,093300,73793835,3570,3570,3570,3570,611
|
|
20240116,093200,71612565,3570,3575,3575,3570,1000
|
|
20240116,093100,68042485,3575,3575,3575,3575,0
|
|
20240116,093000,68042485,3575,3575,3575,3575,327
|
|
20240116,092900,66873460,3575,3575,3595,3575,839
|
|
20240116,092800,63874015,3575,3575,3575,3575,3
|
|
20240116,092700,63863290,3590,3590,3590,3590,46
|
|
20240116,092600,63698150,3570,3570,3570,3570,1504
|
|
20240116,092500,58328870,3570,3575,3575,3570,830
|
|
20240116,092400,55362265,3575,3575,3575,3575,1004
|
|
20240116,092300,51772965,3590,3580,3590,3575,649
|
|
20240116,092200,49451845,3580,3580,3580,3580,736
|
|
20240116,092100,46816965,3580,3580,3580,3580,23
|
|
20240116,092000,46734625,3580,3580,3580,3580,274
|
|
20240116,091900,45753705,3580,3580,3580,3580,367
|
|
20240116,091800,44439845,3580,3580,3580,3580,245
|
|
20240116,091700,43562745,3580,3580,3580,3580,3
|
|
20240116,091600,43552005,3580,3580,3585,3575,127
|
|
20240116,091500,43097460,3585,3575,3585,3575,261
|
|
20240116,091400,42164375,3580,3585,3585,3580,127
|
|
20240116,091300,41709575,3590,3595,3595,3590,22
|
|
20240116,091200,41630560,3600,3600,3600,3600,1010
|
|
20240116,091100,37994560,3600,3605,3605,3600,74
|
|
20240116,091000,37728135,3615,3615,3615,3615,1
|
|
20240116,090900,37724520,3610,3610,3610,3600,335
|
|
20240116,090800,36515425,3610,3610,3620,3610,12
|
|
20240116,090700,36472080,3625,3605,3625,3605,303
|
|
20240116,090600,35377705,3610,3605,3610,3605,3853
|
|
20240116,090500,21483200,3570,3570,3570,3570,140
|
|
20240116,090400,20983400,3560,3580,3580,3560,3140
|
|
20240116,090300,9746470,3580,3580,3580,3580,300
|
|
20240116,090200,8672470,3580,3590,3590,3570,320
|
|
20240116,090100,7527650,3590,3585,3590,3585,253
|
|
20240116,090000,6620545,3590,3610,3610,3590,1838
|