681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,201700,1888375460,3485,3485,3485,3485,0
|
|
20240117,201600,1888375460,3485,3485,3485,3485,0
|
|
20240117,201500,1888375460,3485,3485,3485,3485,0
|
|
20240117,201400,1888375460,3485,3485,3485,3485,0
|
|
20240117,201300,1888375460,3485,3485,3485,3485,0
|
|
20240117,201200,1888375460,3485,3485,3485,3485,0
|
|
20240117,201100,1888375460,3485,3485,3485,3485,0
|
|
20240117,201000,1888375460,3485,3485,3485,3485,0
|
|
20240117,200900,1888375460,3485,3485,3485,3485,0
|
|
20240117,200800,1888375460,3485,3485,3485,3485,0
|
|
20240117,200700,1888375460,3485,3485,3485,3485,0
|
|
20240117,200600,1888375460,3485,3485,3485,3485,0
|
|
20240117,200500,1888375460,3485,3485,3485,3485,0
|
|
20240117,200400,1888375460,3485,3485,3485,3485,0
|
|
20240117,200300,1888375460,3485,3485,3485,3485,0
|
|
20240117,200200,1888375460,3485,3485,3485,3485,0
|
|
20240117,200100,1888375460,3485,3485,3485,3485,0
|
|
20240117,200000,1888375460,3485,3485,3485,3485,0
|
|
20240117,195900,1888375460,3485,3485,3485,3485,0
|
|
20240117,195800,1888375460,3485,3485,3485,3485,0
|
|
20240117,195700,1888375460,3485,3485,3485,3485,0
|
|
20240117,195600,1888375460,3485,3485,3485,3485,0
|
|
20240117,195500,1888375460,3485,3485,3485,3485,0
|
|
20240117,195400,1888375460,3485,3485,3485,3485,0
|
|
20240117,195300,1888375460,3485,3485,3485,3485,0
|
|
20240117,195200,1888375460,3485,3485,3485,3485,0
|
|
20240117,195100,1888375460,3485,3485,3485,3485,0
|
|
20240117,195000,1888375460,3485,3485,3485,3485,0
|
|
20240117,194900,1888375460,3485,3485,3485,3485,0
|
|
20240117,194800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,194700,1888375460,3485,3485,3485,3485,0
|
|
20240117,194600,1888375460,3485,3485,3485,3485,0
|
|
20240117,194500,1888375460,3485,3485,3485,3485,0
|
|
20240117,194400,1888375460,3485,3485,3485,3485,0
|
|
20240117,194300,1888375460,3485,3485,3485,3485,0
|
|
20240117,194200,1888375460,3485,3485,3485,3485,0
|
|
20240117,194100,1888375460,3485,3485,3485,3485,0
|
|
20240117,194000,1888375460,3485,3485,3485,3485,0
|
|
20240117,193900,1888375460,3485,3485,3485,3485,0
|
|
20240117,193800,1888375460,3485,3485,3485,3485,0
|
|
20240117,193700,1888375460,3485,3485,3485,3485,0
|
|
20240117,193600,1888375460,3485,3485,3485,3485,0
|
|
20240117,193500,1888375460,3485,3485,3485,3485,0
|
|
20240117,193400,1888375460,3485,3485,3485,3485,0
|
|
20240117,193300,1888375460,3485,3485,3485,3485,0
|
|
20240117,193200,1888375460,3485,3485,3485,3485,0
|
|
20240117,193100,1888375460,3485,3485,3485,3485,0
|
|
20240117,193000,1888375460,3485,3485,3485,3485,0
|
|
20240117,192900,1888375460,3485,3485,3485,3485,0
|
|
20240117,192800,1888375460,3485,3485,3485,3485,0
|
|
20240117,192700,1888375460,3485,3485,3485,3485,0
|
|
20240117,192600,1888375460,3485,3485,3485,3485,0
|
|
20240117,192500,1888375460,3485,3485,3485,3485,0
|
|
20240117,192400,1888375460,3485,3485,3485,3485,0
|
|
20240117,192300,1888375460,3485,3485,3485,3485,0
|
|
20240117,192200,1888375460,3485,3485,3485,3485,0
|
|
20240117,192100,1888375460,3485,3485,3485,3485,0
|
|
20240117,192000,1888375460,3485,3485,3485,3485,0
|
|
20240117,191900,1888375460,3485,3485,3485,3485,0
|
|
20240117,191800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,191700,1888375460,3485,3485,3485,3485,0
|
|
20240117,191600,1888375460,3485,3485,3485,3485,0
|
|
20240117,191500,1888375460,3485,3485,3485,3485,0
|
|
20240117,191400,1888375460,3485,3485,3485,3485,0
|
|
20240117,191300,1888375460,3485,3485,3485,3485,0
|
|
20240117,191200,1888375460,3485,3485,3485,3485,0
|
|
20240117,191100,1888375460,3485,3485,3485,3485,0
|
|
20240117,191000,1888375460,3485,3485,3485,3485,0
|
|
20240117,190900,1888375460,3485,3485,3485,3485,0
|
|
20240117,190800,1888375460,3485,3485,3485,3485,0
|
|
20240117,190700,1888375460,3485,3485,3485,3485,0
|
|
20240117,190600,1888375460,3485,3485,3485,3485,0
|
|
20240117,190500,1888375460,3485,3485,3485,3485,0
|
|
20240117,190400,1888375460,3485,3485,3485,3485,0
|
|
20240117,190300,1888375460,3485,3485,3485,3485,0
|
|
20240117,190200,1888375460,3485,3485,3485,3485,0
|
|
20240117,190100,1888375460,3485,3485,3485,3485,0
|
|
20240117,190000,1888375460,3485,3485,3485,3485,0
|
|
20240117,185900,1888375460,3485,3485,3485,3485,0
|
|
20240117,185800,1888375460,3485,3485,3485,3485,0
|
|
20240117,185700,1888375460,3485,3485,3485,3485,0
|
|
20240117,185600,1888375460,3485,3485,3485,3485,0
|
|
20240117,185500,1888375460,3485,3485,3485,3485,0
|
|
20240117,185400,1888375460,3485,3485,3485,3485,0
|
|
20240117,185300,1888375460,3485,3485,3485,3485,0
|
|
20240117,185200,1888375460,3485,3485,3485,3485,0
|
|
20240117,185100,1888375460,3485,3485,3485,3485,0
|
|
20240117,185000,1888375460,3485,3485,3485,3485,0
|
|
20240117,184900,1888375460,3485,3485,3485,3485,0
|
|
20240117,184800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,184700,1888375460,3485,3485,3485,3485,0
|
|
20240117,184600,1888375460,3485,3485,3485,3485,0
|
|
20240117,184500,1888375460,3485,3485,3485,3485,0
|
|
20240117,184400,1888375460,3485,3485,3485,3485,0
|
|
20240117,184300,1888375460,3485,3485,3485,3485,0
|
|
20240117,184200,1888375460,3485,3485,3485,3485,0
|
|
20240117,184100,1888375460,3485,3485,3485,3485,0
|
|
20240117,184000,1888375460,3485,3485,3485,3485,0
|
|
20240117,183900,1888375460,3485,3485,3485,3485,0
|
|
20240117,183800,1888375460,3485,3485,3485,3485,0
|
|
20240117,183700,1888375460,3485,3485,3485,3485,0
|
|
20240117,183600,1888375460,3485,3485,3485,3485,0
|
|
20240117,183500,1888375460,3485,3485,3485,3485,0
|
|
20240117,183400,1888375460,3485,3485,3485,3485,0
|
|
20240117,183300,1888375460,3485,3485,3485,3485,0
|
|
20240117,183200,1888375460,3485,3485,3485,3485,0
|
|
20240117,183100,1888375460,3485,3485,3485,3485,0
|
|
20240117,183000,1888375460,3485,3485,3485,3485,0
|
|
20240117,182900,1888375460,3485,3485,3485,3485,0
|
|
20240117,182800,1888375460,3485,3485,3485,3485,0
|
|
20240117,182700,1888375460,3485,3485,3485,3485,0
|
|
20240117,182600,1888375460,3485,3485,3485,3485,0
|
|
20240117,182500,1888375460,3485,3485,3485,3485,0
|
|
20240117,182400,1888375460,3485,3485,3485,3485,0
|
|
20240117,182300,1888375460,3485,3485,3485,3485,0
|
|
20240117,182200,1888375460,3485,3485,3485,3485,0
|
|
20240117,182100,1888375460,3485,3485,3485,3485,0
|
|
20240117,182000,1888375460,3485,3485,3485,3485,0
|
|
20240117,181900,1888375460,3485,3485,3485,3485,0
|
|
20240117,181800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,181700,1888375460,3485,3485,3485,3485,0
|
|
20240117,181600,1888375460,3485,3485,3485,3485,0
|
|
20240117,181500,1888375460,3485,3485,3485,3485,0
|
|
20240117,181400,1888375460,3485,3485,3485,3485,0
|
|
20240117,181300,1888375460,3485,3485,3485,3485,0
|
|
20240117,181200,1888375460,3485,3485,3485,3485,0
|
|
20240117,181100,1888375460,3485,3485,3485,3485,0
|
|
20240117,181000,1888375460,3485,3485,3485,3485,0
|
|
20240117,180900,1888375460,3485,3485,3485,3485,0
|
|
20240117,180800,1888375460,3485,3485,3485,3485,0
|
|
20240117,180700,1888375460,3485,3485,3485,3485,0
|
|
20240117,180600,1888375460,3485,3485,3485,3485,0
|
|
20240117,180500,1888375460,3485,3485,3485,3485,0
|
|
20240117,180400,1888375460,3485,3485,3485,3485,0
|
|
20240117,180300,1888375460,3485,3485,3485,3485,0
|
|
20240117,180200,1888375460,3485,3485,3485,3485,0
|
|
20240117,180100,1888375460,3485,3485,3485,3485,0
|
|
20240117,180000,1888375460,3485,3485,3485,3485,0
|
|
20240117,175900,1888375460,3485,3485,3485,3485,0
|
|
20240117,175800,1888375460,3485,3485,3485,3485,0
|
|
20240117,175700,1888375460,3485,3485,3485,3485,0
|
|
20240117,175600,1888375460,3485,3485,3485,3485,0
|
|
20240117,175500,1888375460,3485,3485,3485,3485,0
|
|
20240117,175400,1888375460,3485,3485,3485,3485,0
|
|
20240117,175300,1888375460,3485,3485,3485,3485,0
|
|
20240117,175200,1888375460,3485,3485,3485,3485,0
|
|
20240117,175100,1888375460,3485,3485,3485,3485,0
|
|
20240117,175000,1888375460,3485,3485,3485,3485,0
|
|
20240117,174900,1888375460,3485,3485,3485,3485,0
|
|
20240117,174800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,174700,1888375460,3485,3485,3485,3485,0
|
|
20240117,174600,1888375460,3485,3485,3485,3485,0
|
|
20240117,174500,1888375460,3485,3485,3485,3485,0
|
|
20240117,174400,1888375460,3485,3485,3485,3485,0
|
|
20240117,174300,1888375460,3485,3485,3485,3485,0
|
|
20240117,174200,1888375460,3485,3485,3485,3485,0
|
|
20240117,174100,1888375460,3485,3485,3485,3485,0
|
|
20240117,174000,1888375460,3485,3485,3485,3485,0
|
|
20240117,173900,1888375460,3485,3485,3485,3485,0
|
|
20240117,173800,1888375460,3485,3485,3485,3485,0
|
|
20240117,173700,1888375460,3485,3485,3485,3485,0
|
|
20240117,173600,1888375460,3485,3485,3485,3485,0
|
|
20240117,173500,1888375460,3485,3485,3485,3485,0
|
|
20240117,173400,1888375460,3485,3485,3485,3485,0
|
|
20240117,173300,1888375460,3485,3485,3485,3485,0
|
|
20240117,173200,1888375460,3485,3485,3485,3485,0
|
|
20240117,173100,1888375460,3485,3485,3485,3485,0
|
|
20240117,173000,1888375460,3485,3485,3485,3485,0
|
|
20240117,172900,1888375460,3485,3485,3485,3485,0
|
|
20240117,172800,1888375460,3485,3485,3485,3485,0
|
|
20240117,172700,1888375460,3485,3485,3485,3485,0
|
|
20240117,172600,1888375460,3485,3485,3485,3485,0
|
|
20240117,172500,1888375460,3485,3485,3485,3485,0
|
|
20240117,172400,1888375460,3485,3485,3485,3485,0
|
|
20240117,172300,1888375460,3485,3485,3485,3485,0
|
|
20240117,172200,1888375460,3485,3485,3485,3485,0
|
|
20240117,172100,1888375460,3485,3485,3485,3485,0
|
|
20240117,172000,1888375460,3485,3485,3485,3485,0
|
|
20240117,171900,1888375460,3485,3485,3485,3485,0
|
|
20240117,171800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,171700,1888375460,3485,3485,3485,3485,0
|
|
20240117,171600,1888375460,3485,3485,3485,3485,0
|
|
20240117,171500,1888375460,3485,3485,3485,3485,0
|
|
20240117,171400,1888375460,3485,3485,3485,3485,0
|
|
20240117,171300,1888375460,3485,3485,3485,3485,0
|
|
20240117,171200,1888375460,3485,3485,3485,3485,0
|
|
20240117,171100,1888375460,3485,3485,3485,3485,0
|
|
20240117,171000,1888375460,3485,3485,3485,3485,0
|
|
20240117,170900,1888375460,3485,3485,3485,3485,0
|
|
20240117,170800,1888375460,3485,3485,3485,3485,0
|
|
20240117,170700,1888375460,3485,3485,3485,3485,0
|
|
20240117,170600,1888375460,3485,3485,3485,3485,0
|
|
20240117,170500,1888375460,3485,3485,3485,3485,0
|
|
20240117,170400,1888375460,3485,3485,3485,3485,0
|
|
20240117,170300,1888375460,3485,3485,3485,3485,0
|
|
20240117,170200,1888375460,3485,3485,3485,3485,0
|
|
20240117,170100,1888375460,3485,3485,3485,3485,0
|
|
20240117,170000,1888375460,3485,3485,3485,3485,0
|
|
20240117,165900,1888375460,3485,3485,3485,3485,0
|
|
20240117,165800,1888375460,3485,3485,3485,3485,0
|
|
20240117,165700,1888375460,3485,3485,3485,3485,0
|
|
20240117,165600,1888375460,3485,3485,3485,3485,0
|
|
20240117,165500,1888375460,3485,3485,3485,3485,0
|
|
20240117,165400,1888375460,3485,3485,3485,3485,0
|
|
20240117,165300,1888375460,3485,3485,3485,3485,0
|
|
20240117,165200,1888375460,3485,3485,3485,3485,0
|
|
20240117,165100,1888375460,3485,3485,3485,3485,0
|
|
20240117,165000,1888375460,3485,3485,3485,3485,0
|
|
20240117,164900,1888375460,3485,3485,3485,3485,0
|
|
20240117,164800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,164700,1888375460,3485,3485,3485,3485,0
|
|
20240117,164600,1888375460,3485,3485,3485,3485,0
|
|
20240117,164500,1888375460,3485,3485,3485,3485,0
|
|
20240117,164400,1888375460,3485,3485,3485,3485,0
|
|
20240117,164300,1888375460,3485,3485,3485,3485,0
|
|
20240117,164200,1888375460,3485,3485,3485,3485,0
|
|
20240117,164100,1888375460,3485,3485,3485,3485,0
|
|
20240117,164000,1888375460,3485,3485,3485,3485,0
|
|
20240117,163900,1888375460,3485,3485,3485,3485,0
|
|
20240117,163800,1888375460,3485,3485,3485,3485,0
|
|
20240117,163700,1888375460,3485,3485,3485,3485,0
|
|
20240117,163600,1888375460,3485,3485,3485,3485,0
|
|
20240117,163500,1888375460,3485,3485,3485,3485,0
|
|
20240117,163400,1888375460,3485,3485,3485,3485,0
|
|
20240117,163300,1888375460,3485,3485,3485,3485,0
|
|
20240117,163200,1888375460,3485,3485,3485,3485,0
|
|
20240117,163100,1888375460,3485,3485,3485,3485,0
|
|
20240117,163000,1888375460,3485,3485,3485,3485,0
|
|
20240117,162900,1888375460,3485,3485,3485,3485,0
|
|
20240117,162800,1888375460,3485,3485,3485,3485,0
|
|
20240117,162700,1888375460,3485,3485,3485,3485,0
|
|
20240117,162600,1888375460,3485,3485,3485,3485,0
|
|
20240117,162500,1888375460,3485,3485,3485,3485,0
|
|
20240117,162400,1888375460,3485,3485,3485,3485,0
|
|
20240117,162300,1888375460,3485,3485,3485,3485,0
|
|
20240117,162200,1888375460,3485,3485,3485,3485,0
|
|
20240117,162100,1888375460,3485,3485,3485,3485,0
|
|
20240117,162000,1888375460,3485,3485,3485,3485,0
|
|
20240117,161900,1888375460,3485,3485,3485,3485,0
|
|
20240117,161800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,161700,1888375460,3485,3485,3485,3485,0
|
|
20240117,161600,1888375460,3485,3485,3485,3485,0
|
|
20240117,161500,1888375460,3485,3485,3485,3485,0
|
|
20240117,161400,1888375460,3485,3485,3485,3485,0
|
|
20240117,161300,1888375460,3485,3485,3485,3485,0
|
|
20240117,161200,1888375460,3485,3485,3485,3485,0
|
|
20240117,161100,1888375460,3485,3485,3485,3485,0
|
|
20240117,161000,1888375460,3485,3485,3485,3485,0
|
|
20240117,160900,1888375460,3485,3485,3485,3485,0
|
|
20240117,160800,1888375460,3485,3485,3485,3485,0
|
|
20240117,160700,1888375460,3485,3485,3485,3485,0
|
|
20240117,160600,1888375460,3485,3485,3485,3485,0
|
|
20240117,160500,1888375460,3485,3485,3485,3485,0
|
|
20240117,160400,1888375460,3485,3485,3485,3485,0
|
|
20240117,160300,1888375460,3485,3485,3485,3485,0
|
|
20240117,160200,1888375460,3485,3485,3485,3485,0
|
|
20240117,160100,1888375460,3485,3485,3485,3485,0
|
|
20240117,160000,1888375460,3485,3485,3485,3485,0
|
|
20240117,155900,1888375460,3485,3485,3485,3485,0
|
|
20240117,155800,1888375460,3485,3485,3485,3485,0
|
|
20240117,155700,1888375460,3485,3485,3485,3485,0
|
|
20240117,155600,1888375460,3485,3485,3485,3485,0
|
|
20240117,155500,1888375460,3485,3485,3485,3485,0
|
|
20240117,155400,1888375460,3485,3485,3485,3485,0
|
|
20240117,155300,1888375460,3485,3485,3485,3485,0
|
|
20240117,155200,1888375460,3485,3485,3485,3485,0
|
|
20240117,155100,1888375460,3485,3485,3485,3485,0
|
|
20240117,155000,1888375460,3485,3485,3485,3485,0
|
|
20240117,154900,1888375460,3485,3485,3485,3485,0
|
|
20240117,154800,1888375460,3485,3485,3485,3485,4505
|
|
20240117,154700,1888375460,3485,3485,3485,3485,0
|
|
20240117,154600,1888375460,3485,3485,3485,3485,0
|
|
20240117,154500,1888375460,3485,3485,3485,3485,0
|
|
20240117,154400,1888375460,3485,3485,3485,3485,0
|
|
20240117,154300,1888375460,3485,3485,3485,3485,0
|
|
20240117,154200,1888375460,3485,3485,3485,3485,0
|
|
20240117,154100,1888375460,3485,3485,3485,3485,0
|
|
20240117,154000,1888375460,3485,3485,3485,3485,0
|
|
20240117,153900,1888375460,3485,3485,3485,3485,0
|
|
20240117,153800,1888375460,3485,3485,3485,3485,0
|
|
20240117,153700,1888375460,3485,3485,3485,3485,0
|
|
20240117,153600,1888375460,3485,3485,3485,3485,0
|
|
20240117,153500,1888375460,3485,3485,3485,3485,0
|
|
20240117,153400,1888375460,3485,3485,3485,3485,0
|
|
20240117,153300,1888375460,3485,3485,3485,3485,0
|
|
20240117,153200,1888375460,3485,3485,3485,3485,0
|
|
20240117,153100,1888375460,3485,3485,3485,3485,0
|
|
20240117,153000,1888375460,3485,3485,3485,3485,4505
|
|
20240117,152900,1872675535,3495,3495,3495,3495,0
|
|
20240117,152800,1872675535,3495,3495,3495,3495,0
|
|
20240117,152700,1872675535,3495,3495,3495,3495,0
|
|
20240117,152600,1872675535,3495,3495,3495,3495,0
|
|
20240117,152500,1872675535,3495,3495,3495,3495,0
|
|
20240117,152400,1872675535,3495,3495,3495,3495,0
|
|
20240117,152300,1872675535,3495,3495,3495,3495,0
|
|
20240117,152200,1872675535,3495,3495,3495,3495,0
|
|
20240117,152100,1872675535,3495,3495,3495,3495,0
|
|
20240117,152000,1872675535,3495,3495,3495,3495,0
|
|
20240117,151900,1872675535,3495,3500,3500,3485,180
|
|
20240117,151800,1872047935,3490,3500,3500,3490,3090
|
|
20240117,151700,1861259710,3510,3500,3510,3500,201
|
|
20240117,151600,1860555700,3510,3505,3510,3505,124
|
|
20240117,151500,1860121065,3505,3505,3505,3505,8
|
|
20240117,151400,1860093025,3510,3505,3510,3505,1229
|
|
20240117,151300,1855785365,3505,3510,3510,3505,1052
|
|
20240117,151200,1852097905,3510,3505,3510,3505,97
|
|
20240117,151100,1851757890,3505,3510,3510,3505,777
|
|
20240117,151000,1849034430,3510,3500,3510,3500,25
|
|
20240117,150900,1848946910,3505,3505,3505,3505,136
|
|
20240117,150800,1848470230,3510,3510,3510,3510,0
|
|
20240117,150700,1848470230,3510,3510,3510,3505,2666
|
|
20240117,150600,1839118335,3505,3490,3505,3485,4070
|
|
20240117,150500,1824891020,3490,3490,3490,3490,11
|
|
20240117,150400,1824852630,3490,3495,3495,3480,719
|
|
20240117,150300,1822344960,3450,3490,3490,3450,8088
|
|
20240117,150200,1794262885,3490,3490,3490,3490,1101
|
|
20240117,150100,1790420395,3490,3490,3490,3490,203
|
|
20240117,150000,1789711925,3480,3490,3490,3480,4607
|
|
20240117,145900,1773638775,3490,3490,3495,3490,90
|
|
20240117,145800,1773324665,3495,3490,3495,3490,2807
|
|
20240117,145700,1763516770,3490,3485,3490,3485,1562
|
|
20240117,145600,1758072990,3480,3480,3480,3480,413
|
|
20240117,145500,1756635750,3480,3475,3480,3470,487
|
|
20240117,145400,1754944445,3475,3480,3480,3475,676
|
|
20240117,145300,1752595255,3480,3480,3480,3480,482
|
|
20240117,145200,1750917895,3480,3480,3480,3475,1117
|
|
20240117,145100,1747031275,3480,3490,3495,3450,17292
|
|
20240117,145000,1687122845,3490,3490,3495,3490,485
|
|
20240117,144900,1685430185,3495,3500,3500,3495,1944
|
|
20240117,144800,1678635700,3505,3495,3505,3495,147
|
|
20240117,144700,1678121400,3500,3500,3500,3495,1095
|
|
20240117,144600,1674289900,3510,3510,3510,3510,1
|
|
20240117,144500,1674286390,3495,3500,3510,3495,622
|
|
20240117,144400,1672111470,3500,3500,3500,3500,829
|
|
20240117,144300,1669209970,3505,3510,3510,3505,83
|
|
20240117,144200,1668918850,3515,3515,3515,3515,1
|
|
20240117,144100,1668915335,3500,3510,3510,3500,800
|
|
20240117,144000,1666112320,3510,3510,3510,3510,1
|
|
20240117,143900,1666108810,3500,3510,3510,3500,3534
|
|
20240117,143800,1653704540,3510,3510,3510,3510,0
|
|
20240117,143700,1653704540,3510,3505,3510,3505,242
|
|
20240117,143600,1652855325,3505,3505,3505,3505,0
|
|
20240117,143500,1652855325,3505,3505,3505,3505,1069
|
|
20240117,143400,1649108480,3515,3505,3515,3505,28
|
|
20240117,143300,1649010310,3505,3515,3515,3505,43
|
|
20240117,143200,1648859585,3500,3500,3500,3500,0
|
|
20240117,143100,1648859585,3500,3510,3510,3500,2135
|
|
20240117,143000,1641382895,3520,3520,3520,3520,0
|
|
20240117,142900,1641382895,3520,3505,3520,3505,1045
|
|
20240117,142800,1637710135,3505,3505,3505,3505,326
|
|
20240117,142700,1636567505,3515,3515,3515,3515,1011
|
|
20240117,142600,1633013840,3505,3505,3505,3505,359
|
|
20240117,142500,1631755545,3515,3515,3515,3505,399
|
|
20240117,142400,1630357020,3510,3510,3515,3510,143
|
|
20240117,142300,1629855085,3510,3510,3510,3510,0
|
|
20240117,142200,1629855085,3510,3505,3510,3505,405
|
|
20240117,142100,1628435555,3505,3500,3505,3500,215
|
|
20240117,142000,1627682545,3505,3505,3505,3505,790
|
|
20240117,141900,1624913595,3515,3515,3515,3515,0
|
|
20240117,141800,1624913595,3515,3510,3515,3510,148
|
|
20240117,141700,1624394110,3510,3510,3510,3510,1
|
|
20240117,141600,1624390600,3510,3510,3510,3510,43
|
|
20240117,141500,1624239670,3510,3510,3510,3510,1
|
|
20240117,141400,1624236160,3510,3510,3510,3510,1
|
|
20240117,141300,1624232650,3510,3510,3510,3510,0
|
|
20240117,141200,1624232650,3510,3505,3510,3505,42
|
|
20240117,141100,1624085435,3510,3510,3510,3510,0
|
|
20240117,141000,1624085435,3510,3505,3510,3505,43
|
|
20240117,140900,1623934715,3510,3500,3510,3500,654
|
|
20240117,140800,1621645665,3500,3500,3500,3500,0
|
|
20240117,140700,1621645665,3500,3505,3510,3495,4570
|
|
20240117,140600,1605652385,3510,3505,3510,3500,1348
|
|
20240117,140500,1600928895,3510,3510,3510,3510,4
|
|
20240117,140400,1600914855,3505,3500,3510,3500,795
|
|
20240117,140300,1598132085,3500,3505,3505,3500,565
|
|
20240117,140200,1596154235,3525,3525,3525,3500,1351
|
|
20240117,140100,1591416495,3525,3525,3525,3525,8
|
|
20240117,140000,1591388295,3525,3510,3525,3510,54
|
|
20240117,135900,1591198710,3510,3510,3525,3510,1164
|
|
20240117,135800,1587099335,3510,3505,3510,3500,1644
|
|
20240117,135700,1581334105,3510,3510,3510,3510,1
|
|
20240117,135600,1581330595,3505,3505,3505,3505,43
|
|
20240117,135500,1581179880,3505,3500,3505,3500,1710
|
|
20240117,135400,1575194875,3510,3510,3510,3500,209
|
|
20240117,135300,1574461635,3505,3510,3510,3505,650
|
|
20240117,135200,1572181850,3510,3505,3510,3505,359
|
|
20240117,135100,1570923290,3505,3505,3505,3505,75
|
|
20240117,135000,1570660415,3505,3505,3505,3505,34
|
|
20240117,134900,1570541245,3495,3495,3495,3495,756
|
|
20240117,134800,1567899025,3495,3495,3495,3495,244
|
|
20240117,134700,1567046245,3490,3500,3500,3490,554
|
|
20240117,134600,1565112255,3500,3490,3500,3490,3125
|
|
20240117,134500,1554186095,3490,3495,3495,3490,1460
|
|
20240117,134400,1549090690,3500,3490,3500,3480,1528
|
|
20240117,134300,1543764890,3495,3495,3495,3495,166
|
|
20240117,134200,1543184720,3490,3490,3490,3490,200
|
|
20240117,134100,1542486720,3490,3490,3490,3490,41
|
|
20240117,134000,1542343630,3490,3490,3490,3490,0
|
|
20240117,133900,1542343630,3490,3480,3495,3480,1655
|
|
20240117,133800,1536568860,3480,3480,3480,3480,1127
|
|
20240117,133700,1532646900,3480,3485,3485,3480,3549
|
|
20240117,133600,1520295380,3485,3485,3485,3485,1500
|
|
20240117,133500,1515067880,3485,3490,3490,3485,855
|
|
20240117,133400,1512088000,3485,3490,3490,3485,743
|
|
20240117,133300,1509495145,3490,3495,3495,3490,1342
|
|
20240117,133200,1504811355,3485,3485,3485,3485,1
|
|
20240117,133100,1504807870,3490,3490,3490,3490,457
|
|
20240117,133000,1503212940,3490,3490,3490,3490,23
|
|
20240117,132900,1503132670,3485,3480,3490,3480,166
|
|
20240117,132800,1502554565,3490,3490,3490,3480,2047
|
|
20240117,132700,1495424395,3490,3495,3495,3490,1153
|
|
20240117,132600,1491400215,3495,3495,3495,3495,17
|
|
20240117,132500,1491340800,3495,3500,3500,3495,53
|
|
20240117,132400,1491155510,3495,3495,3495,3495,2111
|
|
20240117,132300,1483777565,3495,3495,3495,3495,41
|
|
20240117,132200,1483634270,3495,3500,3500,3495,4798
|
|
20240117,132100,1466856065,3500,3505,3515,3500,1265
|
|
20240117,132000,1462428010,3515,3510,3515,3505,254
|
|
20240117,131900,1461536730,3510,3510,3510,3510,5
|
|
20240117,131800,1461519180,3505,3500,3505,3500,2096
|
|
20240117,131700,1454182730,3495,3495,3495,3495,3603
|
|
20240117,131600,1441590245,3485,3490,3495,3485,747
|
|
20240117,131500,1438985380,3495,3495,3495,3495,84
|
|
20240117,131400,1438691800,3490,3490,3495,3490,154
|
|
20240117,131300,1438154325,3495,3495,3495,3495,3
|
|
20240117,131200,1438143840,3495,3500,3500,3480,9944
|
|
20240117,131100,1403476540,3500,3500,3500,3500,54
|
|
20240117,131000,1403287540,3505,3510,3510,3505,587
|
|
20240117,130900,1401229900,3510,3515,3515,3510,58
|
|
20240117,130800,1401026290,3515,3515,3515,3515,42
|
|
20240117,130700,1400878660,3515,3515,3515,3515,0
|
|
20240117,130600,1400878660,3515,3515,3515,3515,183
|
|
20240117,130500,1400235415,3515,3515,3520,3515,372
|
|
20240117,130400,1398927830,3520,3515,3520,3515,2145
|
|
20240117,130300,1391381955,3515,3525,3525,3495,51209
|
|
20240117,130200,1212068875,3525,3520,3525,3520,1521
|
|
20240117,130100,1206707870,3520,3520,3520,3520,8
|
|
20240117,130000,1206679710,3515,3520,3520,3515,5637
|
|
20240117,125900,1186865300,3520,3520,3520,3520,23
|
|
20240117,125800,1186784340,3525,3525,3525,3525,41
|
|
20240117,125700,1186639815,3520,3520,3520,3520,113
|
|
20240117,125600,1186242055,3520,3520,3525,3520,2541
|
|
20240117,125500,1177297525,3525,3525,3525,3525,100
|
|
20240117,125400,1176945025,3520,3520,3525,3520,1452
|
|
20240117,125300,1171833775,3520,3520,3520,3520,54
|
|
20240117,125200,1171643695,3525,3525,3525,3525,465
|
|
20240117,125100,1170004570,3525,3525,3525,3520,1762
|
|
20240117,125000,1163793565,3525,3525,3525,3525,42
|
|
20240117,124900,1163645515,3515,3515,3515,3515,0
|
|
20240117,124800,1163645515,3515,3515,3515,3515,0
|
|
20240117,124700,1163645515,3515,3520,3520,3515,51
|
|
20240117,124600,1163466225,3520,3520,3520,3520,1221
|
|
20240117,124500,1159168305,3520,3520,3520,3520,41
|
|
20240117,124400,1159023985,3515,3520,3520,3515,2003
|
|
20240117,124300,1151983425,3520,3520,3520,3520,122
|
|
20240117,124200,1151553985,3520,3525,3525,3515,6914
|
|
20240117,124100,1127232320,3530,3525,3530,3525,142
|
|
20240117,124000,1126731560,3530,3535,3535,3530,1323
|
|
20240117,123900,1122061215,3540,3540,3540,3540,41
|
|
20240117,123800,1121916075,3535,3540,3540,3535,25
|
|
20240117,123700,1121827580,3535,3535,3535,3535,10
|
|
20240117,123600,1121792230,3540,3540,3540,3540,10
|
|
20240117,123500,1121756830,3535,3535,3535,3535,152
|
|
20240117,123400,1121219510,3535,3535,3535,3535,893
|
|
20240117,123300,1118062755,3535,3535,3535,3535,47
|
|
20240117,123200,1117896610,3530,3530,3530,3530,325
|
|
20240117,123100,1116749360,3535,3535,3535,3535,42
|
|
20240117,123000,1116600890,3530,3540,3540,3530,733
|
|
20240117,122900,1114010025,3550,3550,3550,3550,2
|
|
20240117,122800,1114002925,3535,3535,3535,3535,0
|
|
20240117,122700,1114002925,3535,3535,3535,3535,0
|
|
20240117,122600,1114002925,3535,3535,3535,3535,1647
|
|
20240117,122500,1108180780,3550,3535,3550,3535,786
|
|
20240117,122400,1105402045,3535,3535,3535,3535,721
|
|
20240117,122300,1102853310,3535,3535,3535,3535,42
|
|
20240117,122200,1102704840,3550,3540,3550,3540,20
|
|
20240117,122100,1102633965,3535,3530,3535,3530,1186
|
|
20240117,122000,1098442180,3535,3540,3540,3535,648
|
|
20240117,121900,1096150465,3545,3545,3545,3545,42
|
|
20240117,121800,1096001575,3550,3550,3550,3550,1
|
|
20240117,121700,1095998025,3550,3545,3550,3545,44
|
|
20240117,121600,1095842035,3545,3545,3545,3545,0
|
|
20240117,121500,1095842035,3545,3545,3545,3545,1
|
|
20240117,121400,1095838490,3530,3535,3535,3530,8102
|
|
20240117,121300,1067202920,3530,3535,3535,3530,1178
|
|
20240117,121200,1063039580,3535,3535,3540,3535,350
|
|
20240117,121100,1061802120,3530,3535,3560,3525,3502
|
|
20240117,121000,1049441060,3540,3560,3560,3540,43
|
|
20240117,120900,1049288820,3540,3545,3570,3540,531
|
|
20240117,120800,1047401055,3545,3540,3570,3540,564
|
|
20240117,120700,1045395020,3565,3545,3565,3545,500
|
|
20240117,120600,1043614670,3535,3535,3540,3535,2498
|
|
20240117,120500,1034784030,3545,3540,3545,3540,3890
|
|
20240117,120400,1021008330,3545,3545,3545,3545,42
|
|
20240117,120300,1020859440,3540,3545,3545,3540,758
|
|
20240117,120200,1018176005,3545,3560,3560,3545,851
|
|
20240117,120100,1015157535,3560,3560,3560,3560,0
|
|
20240117,120000,1015157535,3560,3560,3560,3560,87
|
|
20240117,115900,1014847815,3560,3560,3570,3560,1924
|
|
20240117,115800,1007994550,3550,3550,3550,3550,550
|
|
20240117,115700,1006042050,3560,3555,3560,3555,1922
|
|
20240117,115600,999201810,3550,3550,3550,3550,0
|
|
20240117,115500,999201810,3550,3550,3550,3550,0
|
|
20240117,115400,999201810,3550,3565,3565,3550,433
|
|
20240117,115300,997663185,3565,3565,3565,3565,10
|
|
20240117,115200,997627535,3565,3570,3570,3565,86
|
|
20240117,115100,997320735,3565,3565,3565,3565,56
|
|
20240117,115000,997121095,3560,3550,3560,3550,114
|
|
20240117,114900,996715265,3545,3545,3545,3545,1457
|
|
20240117,114800,991550200,3555,3555,3555,3555,79
|
|
20240117,114700,991269355,3550,3550,3550,3535,3718
|
|
20240117,114600,978105815,3560,3560,3560,3560,39
|
|
20240117,114500,977966975,3555,3555,3555,3555,160
|
|
20240117,114400,977398175,3555,3550,3555,3550,201
|
|
20240117,114300,976684320,3550,3545,3550,3535,5614
|
|
20240117,114200,956808345,3560,3565,3565,3560,52
|
|
20240117,114100,956623015,3560,3555,3560,3550,3437
|
|
20240117,114000,944420625,3560,3570,3570,3560,1685
|
|
20240117,113900,938416160,3575,3575,3595,3575,50
|
|
20240117,113800,938237390,3575,3570,3575,3570,90
|
|
20240117,113700,937916085,3570,3580,3580,3565,5998
|
|
20240117,113600,916487905,3580,3580,3580,3580,277
|
|
20240117,113500,915496245,3590,3595,3595,3580,3116
|
|
20240117,113400,904304545,3600,3605,3605,3595,3094
|
|
20240117,113300,893164485,3605,3615,3620,3605,4506
|
|
20240117,113200,876894550,3620,3625,3625,3620,2812
|
|
20240117,113100,866713220,3625,3620,3625,3615,5035
|
|
20240117,113000,848487140,3615,3615,3620,3610,2236
|
|
20240117,112900,840402785,3615,3620,3620,3615,400
|
|
20240117,112800,838955735,3615,3615,3615,3615,188
|
|
20240117,112700,838276115,3615,3610,3615,3610,1480
|
|
20240117,112600,832926330,3620,3615,3620,3615,1863
|
|
20240117,112500,826190515,3615,3615,3615,3605,3227
|
|
20240117,112400,814524920,3615,3615,3615,3615,402
|
|
20240117,112300,813071690,3615,3615,3615,3615,396
|
|
20240117,112200,811640150,3600,3615,3615,3600,350
|
|
20240117,112100,810377300,3615,3605,3615,3600,1739
|
|
20240117,112000,804109105,3615,3615,3615,3615,398
|
|
20240117,111900,802670335,3615,3605,3615,3605,253
|
|
20240117,111800,801756150,3615,3600,3615,3600,420
|
|
20240117,111700,800239315,3605,3615,3615,3600,4683
|
|
20240117,111600,783360160,3615,3615,3615,3615,190
|
|
20240117,111500,782673310,3615,3615,3615,3610,896
|
|
20240117,111400,779436130,3615,3615,3615,3615,407
|
|
20240117,111300,777964825,3615,3615,3615,3610,299
|
|
20240117,111200,776884190,3615,3615,3615,3615,628
|
|
20240117,111100,774613970,3615,3620,3620,3615,397
|
|
20240117,111000,773177795,3620,3620,3620,3610,558
|
|
20240117,110900,771161175,3615,3615,3615,3610,3752
|
|
20240117,110800,757597705,3615,3610,3615,3610,1798
|
|
20240117,110700,751106920,3605,3605,3605,3605,177
|
|
20240117,110600,750468835,3610,3610,3610,3610,442
|
|
20240117,110500,748873215,3610,3605,3610,3605,505
|
|
20240117,110400,747050705,3610,3605,3610,3605,305
|
|
20240117,110300,745950675,3605,3605,3605,3605,397
|
|
20240117,110200,744519490,3595,3600,3605,3595,2632
|
|
20240117,110100,735037310,3600,3605,3605,3600,891
|
|
20240117,110000,731828190,3605,3605,3605,3605,739
|
|
20240117,105900,729164095,3605,3600,3605,3600,1202
|
|
20240117,105800,724835405,3600,3600,3600,3595,254
|
|
20240117,105700,723921085,3605,3605,3605,3605,398
|
|
20240117,105600,722486295,3605,3605,3605,3595,3056
|
|
20240117,105500,711494700,3610,3600,3610,3600,244
|
|
20240117,105400,710615210,3605,3605,3605,3600,556
|
|
20240117,105300,708610875,3605,3605,3605,3605,1980
|
|
20240117,105200,701472975,3605,3605,3605,3605,190
|
|
20240117,105100,700788025,3605,3600,3605,3600,569
|
|
20240117,105000,698737635,3605,3605,3605,3605,608
|
|
20240117,104900,696545795,3610,3605,3610,3605,979
|
|
20240117,104800,693015305,3605,3600,3605,3600,397
|
|
20240117,104700,691585155,3600,3600,3605,3590,2127
|
|
20240117,104600,683930470,3600,3605,3605,3600,295
|
|
20240117,104500,682867245,3605,3605,3605,3605,1008
|
|
20240117,104400,679233405,3605,3605,3605,3595,398
|
|
20240117,104300,677798625,3595,3595,3600,3595,5981
|
|
20240117,104200,656282355,3595,3600,3600,3595,2006
|
|
20240117,104100,649069890,3595,3590,3595,3590,1780
|
|
20240117,104000,642671445,3590,3590,3590,3585,1041
|
|
20240117,103900,638937345,3595,3595,3595,3590,798
|
|
20240117,103800,636070535,3595,3590,3595,3590,1850
|
|
20240117,103700,629427865,3590,3585,3590,3585,593
|
|
20240117,103600,627300905,3585,3590,3590,3580,539
|
|
20240117,103500,625367685,3590,3585,3590,3585,388
|
|
20240117,103400,623975770,3590,3585,3590,3585,198
|
|
20240117,103300,623264995,3590,3590,3590,3590,397
|
|
20240117,103200,621839765,3585,3580,3585,3580,200
|
|
20240117,103100,621123265,3580,3585,3590,3565,1142
|
|
20240117,103000,617044325,3590,3570,3590,3565,1026
|
|
20240117,102900,613376110,3595,3585,3595,3565,1660
|
|
20240117,102800,607423815,3585,3585,3585,3585,196
|
|
20240117,102700,606721155,3585,3585,3585,3585,497
|
|
20240117,102600,604939410,3590,3585,3590,3585,329
|
|
20240117,102500,603758820,3585,3580,3585,3580,953
|
|
20240117,102400,600345535,3580,3575,3580,3575,570
|
|
20240117,102300,598306850,3575,3575,3575,3575,400
|
|
20240117,102200,596876850,3570,3570,3570,3570,184
|
|
20240117,102100,596219970,3570,3565,3570,3565,405
|
|
20240117,102000,594774165,3570,3570,3570,3565,452
|
|
20240117,101900,593160795,3570,3565,3570,3565,653
|
|
20240117,101800,590831815,3570,3570,3570,3565,754
|
|
20240117,101700,588141840,3570,3570,3570,3570,432
|
|
20240117,101600,586599600,3565,3570,3570,3565,207
|
|
20240117,101500,585860685,3570,3560,3570,3545,1403
|
|
20240117,101400,580862505,3565,3560,3565,3560,389
|
|
20240117,101300,579476595,3560,3565,3565,3560,410
|
|
20240117,101200,578015475,3560,3545,3560,3545,296
|
|
20240117,101100,576961730,3560,3560,3560,3560,2481
|
|
20240117,101000,568129370,3565,3565,3565,3565,189
|
|
20240117,100900,567455585,3570,3550,3570,3550,2597
|
|
20240117,100800,558228295,3550,3570,3570,3550,2637
|
|
20240117,100700,548856840,3555,3580,3580,3555,345
|
|
20240117,100600,547624665,3575,3570,3575,3555,902
|
|
20240117,100500,544406560,3570,3570,3580,3570,339
|
|
20240117,100400,543194250,3585,3585,3585,3585,190
|
|
20240117,100300,542513100,3590,3585,3590,3570,2016
|
|
20240117,100200,535281340,3580,3585,3585,3580,539
|
|
20240117,100100,533349235,3585,3585,3585,3585,205
|
|
20240117,100000,532614310,3585,3565,3585,3560,8455
|
|
20240117,095900,502504915,3565,3585,3585,3565,408
|
|
20240117,095800,501042415,3585,3565,3585,3565,199
|
|
20240117,095700,500329200,3565,3585,3585,3565,418
|
|
20240117,095600,498831070,3585,3580,3585,3580,398
|
|
20240117,095500,497405170,3580,3580,3580,3580,213
|
|
20240117,095400,496642630,3580,3565,3580,3565,444
|
|
20240117,095300,495053680,3580,3585,3585,3580,393
|
|
20240117,095200,493645710,3585,3585,3585,3585,195
|
|
20240117,095100,492946635,3585,3585,3585,3585,397
|
|
20240117,095000,491523390,3585,3580,3585,3560,2384
|
|
20240117,094900,482990040,3575,3575,3575,3575,651
|
|
20240117,094800,480662715,3575,3575,3575,3575,399
|
|
20240117,094700,479236290,3575,3585,3585,3575,389
|
|
20240117,094600,477843595,3560,3565,3585,3560,729
|
|
20240117,094500,475240980,3585,3570,3585,3570,1235
|
|
20240117,094400,470815130,3585,3585,3585,3585,703
|
|
20240117,094300,468294875,3585,3575,3585,3575,1126
|
|
20240117,094200,464264865,3575,3565,3575,3565,2039
|
|
20240117,094100,456977375,3560,3555,3565,3555,2797
|
|
20240117,094000,447024630,3550,3530,3550,3525,793
|
|
20240117,093900,444221980,3555,3545,3555,3545,1034
|
|
20240117,093800,440548605,3545,3550,3550,3545,500
|
|
20240117,093700,438774105,3550,3540,3550,3540,318
|
|
20240117,093600,437646195,3545,3520,3545,3520,1269
|
|
20240117,093500,433149130,3540,3545,3545,3540,494
|
|
20240117,093400,431399305,3525,3545,3545,3525,4934
|
|
20240117,093300,414003275,3535,3540,3545,3535,588
|
|
20240117,093200,411920725,3540,3540,3540,3540,369
|
|
20240117,093100,410614465,3540,3540,3540,3540,197
|
|
20240117,093000,409917085,3545,3510,3545,3505,8172
|
|
20240117,092900,381059740,3520,3525,3525,3520,102
|
|
20240117,092800,380700195,3525,3525,3530,3525,1727
|
|
20240117,092700,374605835,3525,3520,3525,3520,34751
|
|
20240117,092600,252115790,3495,3495,3495,3495,150
|
|
20240117,092500,251591540,3490,3490,3495,3490,1515
|
|
20240117,092400,246304140,3485,3495,3495,3485,7370
|
|
20240117,092300,220596750,3495,3510,3510,3495,3890
|
|
20240117,092200,206981275,3515,3515,3515,3515,20
|
|
20240117,092100,206910975,3515,3520,3520,3515,3
|
|
20240117,092000,206900420,3520,3495,3520,3495,1964
|
|
20240117,091900,200026410,3510,3500,3510,3495,947
|
|
20240117,091800,196704490,3515,3485,3515,3485,607
|
|
20240117,091700,194588445,3485,3515,3515,3480,27251
|
|
20240117,091600,99350390,3510,3510,3515,3510,987
|
|
20240117,091500,95885745,3520,3515,3530,3510,8448
|
|
20240117,091400,66204015,3515,3520,3520,3515,2618
|
|
20240117,091300,56994115,3520,3515,3520,3515,643
|
|
20240117,091200,54731445,3525,3525,3530,3515,6295
|
|
20240117,091100,32568095,3525,3530,3530,3525,569
|
|
20240117,091000,30561945,3525,3525,3525,3525,237
|
|
20240117,090900,29726520,3525,3545,3545,3525,4135
|
|
20240117,090800,15099450,3545,3545,3545,3545,220
|
|
20240117,090700,14319550,3545,3565,3565,3545,3292
|
|
20240117,090600,2611775,3565,3565,3565,3565,46
|
|
20240117,090500,2447785,3565,3575,3575,3565,433
|
|
20240117,090400,901980,3570,3570,3570,3570,0
|
|
20240117,090300,901980,3570,3570,3570,3570,6
|
|
20240117,090200,880560,3570,3570,3570,3570,0
|
|
20240117,090100,880560,3570,3570,3570,3570,1
|
|
20240117,090000,876990,3565,3565,3565,3565,246
|