648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194500,829736280,5660,5660,5660,5660,4171
|
|
20240116,194400,829736280,5660,5660,5660,5660,0
|
|
20240116,194300,829736280,5660,5660,5660,5660,0
|
|
20240116,194200,829736280,5660,5660,5660,5660,0
|
|
20240116,194100,829736280,5660,5660,5660,5660,0
|
|
20240116,194000,829736280,5660,5660,5660,5660,0
|
|
20240116,193900,829736280,5660,5660,5660,5660,0
|
|
20240116,193800,829736280,5660,5660,5660,5660,0
|
|
20240116,193700,829736280,5660,5660,5660,5660,0
|
|
20240116,193600,829736280,5660,5660,5660,5660,0
|
|
20240116,193500,829736280,5660,5660,5660,5660,0
|
|
20240116,193400,829736280,5660,5660,5660,5660,0
|
|
20240116,193300,829736280,5660,5660,5660,5660,0
|
|
20240116,193200,829736280,5660,5660,5660,5660,0
|
|
20240116,193100,829736280,5660,5660,5660,5660,0
|
|
20240116,193000,829736280,5660,5660,5660,5660,0
|
|
20240116,192900,829736280,5660,5660,5660,5660,0
|
|
20240116,192800,829736280,5660,5660,5660,5660,0
|
|
20240116,192700,829736280,5660,5660,5660,5660,0
|
|
20240116,192600,829736280,5660,5660,5660,5660,0
|
|
20240116,192500,829736280,5660,5660,5660,5660,0
|
|
20240116,192400,829736280,5660,5660,5660,5660,0
|
|
20240116,192300,829736280,5660,5660,5660,5660,0
|
|
20240116,192200,829736280,5660,5660,5660,5660,0
|
|
20240116,192100,829736280,5660,5660,5660,5660,0
|
|
20240116,192000,829736280,5660,5660,5660,5660,0
|
|
20240116,191900,829736280,5660,5660,5660,5660,0
|
|
20240116,191800,829736280,5660,5660,5660,5660,0
|
|
20240116,191700,829736280,5660,5660,5660,5660,0
|
|
20240116,191600,829736280,5660,5660,5660,5660,0
|
|
20240116,191500,829736280,5660,5660,5660,5660,4171
|
|
20240116,191400,829736280,5660,5660,5660,5660,0
|
|
20240116,191300,829736280,5660,5660,5660,5660,0
|
|
20240116,191200,829736280,5660,5660,5660,5660,0
|
|
20240116,191100,829736280,5660,5660,5660,5660,0
|
|
20240116,191000,829736280,5660,5660,5660,5660,0
|
|
20240116,190900,829736280,5660,5660,5660,5660,0
|
|
20240116,190800,829736280,5660,5660,5660,5660,0
|
|
20240116,190700,829736280,5660,5660,5660,5660,0
|
|
20240116,190600,829736280,5660,5660,5660,5660,0
|
|
20240116,190500,829736280,5660,5660,5660,5660,0
|
|
20240116,190400,829736280,5660,5660,5660,5660,0
|
|
20240116,190300,829736280,5660,5660,5660,5660,0
|
|
20240116,190200,829736280,5660,5660,5660,5660,0
|
|
20240116,190100,829736280,5660,5660,5660,5660,0
|
|
20240116,190000,829736280,5660,5660,5660,5660,0
|
|
20240116,185900,829736280,5660,5660,5660,5660,0
|
|
20240116,185800,829736280,5660,5660,5660,5660,0
|
|
20240116,185700,829736280,5660,5660,5660,5660,0
|
|
20240116,185600,829736280,5660,5660,5660,5660,0
|
|
20240116,185500,829736280,5660,5660,5660,5660,0
|
|
20240116,185400,829736280,5660,5660,5660,5660,0
|
|
20240116,185300,829736280,5660,5660,5660,5660,0
|
|
20240116,185200,829736280,5660,5660,5660,5660,0
|
|
20240116,185100,829736280,5660,5660,5660,5660,0
|
|
20240116,185000,829736280,5660,5660,5660,5660,0
|
|
20240116,184900,829736280,5660,5660,5660,5660,0
|
|
20240116,184800,829736280,5660,5660,5660,5660,0
|
|
20240116,184700,829736280,5660,5660,5660,5660,0
|
|
20240116,184600,829736280,5660,5660,5660,5660,0
|
|
20240116,184500,829736280,5660,5660,5660,5660,4171
|
|
20240116,184400,829736280,5660,5660,5660,5660,0
|
|
20240116,184300,829736280,5660,5660,5660,5660,0
|
|
20240116,184200,829736280,5660,5660,5660,5660,0
|
|
20240116,184100,829736280,5660,5660,5660,5660,0
|
|
20240116,184000,829736280,5660,5660,5660,5660,0
|
|
20240116,183900,829736280,5660,5660,5660,5660,0
|
|
20240116,183800,829736280,5660,5660,5660,5660,0
|
|
20240116,183700,829736280,5660,5660,5660,5660,0
|
|
20240116,183600,829736280,5660,5660,5660,5660,0
|
|
20240116,183500,829736280,5660,5660,5660,5660,0
|
|
20240116,183400,829736280,5660,5660,5660,5660,0
|
|
20240116,183300,829736280,5660,5660,5660,5660,0
|
|
20240116,183200,829736280,5660,5660,5660,5660,0
|
|
20240116,183100,829736280,5660,5660,5660,5660,0
|
|
20240116,183000,829736280,5660,5660,5660,5660,0
|
|
20240116,182900,829736280,5660,5660,5660,5660,0
|
|
20240116,182800,829736280,5660,5660,5660,5660,0
|
|
20240116,182700,829736280,5660,5660,5660,5660,0
|
|
20240116,182600,829736280,5660,5660,5660,5660,0
|
|
20240116,182500,829736280,5660,5660,5660,5660,0
|
|
20240116,182400,829736280,5660,5660,5660,5660,0
|
|
20240116,182300,829736280,5660,5660,5660,5660,0
|
|
20240116,182200,829736280,5660,5660,5660,5660,0
|
|
20240116,182100,829736280,5660,5660,5660,5660,0
|
|
20240116,182000,829736280,5660,5660,5660,5660,0
|
|
20240116,181900,829736280,5660,5660,5660,5660,0
|
|
20240116,181800,829736280,5660,5660,5660,5660,0
|
|
20240116,181700,829736280,5660,5660,5660,5660,0
|
|
20240116,181600,829736280,5660,5660,5660,5660,0
|
|
20240116,181500,829736280,5660,5660,5660,5660,4171
|
|
20240116,181400,829736280,5660,5660,5660,5660,0
|
|
20240116,181300,829736280,5660,5660,5660,5660,0
|
|
20240116,181200,829736280,5660,5660,5660,5660,0
|
|
20240116,181100,829736280,5660,5660,5660,5660,0
|
|
20240116,181000,829736280,5660,5660,5660,5660,0
|
|
20240116,180900,829736280,5660,5660,5660,5660,0
|
|
20240116,180800,829736280,5660,5660,5660,5660,0
|
|
20240116,180700,829736280,5660,5660,5660,5660,0
|
|
20240116,180600,829736280,5660,5660,5660,5660,0
|
|
20240116,180500,829736280,5660,5660,5660,5660,0
|
|
20240116,180400,829736280,5660,5660,5660,5660,0
|
|
20240116,180300,829736280,5660,5660,5660,5660,0
|
|
20240116,180200,829736280,5660,5660,5660,5660,0
|
|
20240116,180100,829736280,5660,5660,5660,5660,0
|
|
20240116,180000,829736280,5660,5660,5660,5660,0
|
|
20240116,175900,829736280,5660,5660,5660,5660,0
|
|
20240116,175800,829736280,5660,5660,5660,5660,0
|
|
20240116,175700,829736280,5660,5660,5660,5660,0
|
|
20240116,175600,829736280,5660,5660,5660,5660,0
|
|
20240116,175500,829736280,5660,5660,5660,5660,0
|
|
20240116,175400,829736280,5660,5660,5660,5660,0
|
|
20240116,175300,829736280,5660,5660,5660,5660,0
|
|
20240116,175200,829736280,5660,5660,5660,5660,0
|
|
20240116,175100,829736280,5660,5660,5660,5660,0
|
|
20240116,175000,829736280,5660,5660,5660,5660,0
|
|
20240116,174900,829736280,5660,5660,5660,5660,0
|
|
20240116,174800,829736280,5660,5660,5660,5660,0
|
|
20240116,174700,829736280,5660,5660,5660,5660,0
|
|
20240116,174600,829736280,5660,5660,5660,5660,0
|
|
20240116,174500,829736280,5660,5660,5660,5660,4171
|
|
20240116,174400,829736280,5660,5660,5660,5660,0
|
|
20240116,174300,829736280,5660,5660,5660,5660,0
|
|
20240116,174200,829736280,5660,5660,5660,5660,0
|
|
20240116,174100,829736280,5660,5660,5660,5660,0
|
|
20240116,174000,829736280,5660,5660,5660,5660,0
|
|
20240116,173900,829736280,5660,5660,5660,5660,0
|
|
20240116,173800,829736280,5660,5660,5660,5660,0
|
|
20240116,173700,829736280,5660,5660,5660,5660,0
|
|
20240116,173600,829736280,5660,5660,5660,5660,0
|
|
20240116,173500,829736280,5660,5660,5660,5660,0
|
|
20240116,173400,829736280,5660,5660,5660,5660,0
|
|
20240116,173300,829736280,5660,5660,5660,5660,0
|
|
20240116,173200,829736280,5660,5660,5660,5660,0
|
|
20240116,173100,829736280,5660,5660,5660,5660,0
|
|
20240116,173000,829736280,5660,5660,5660,5660,0
|
|
20240116,172900,829736280,5660,5660,5660,5660,0
|
|
20240116,172800,829736280,5660,5660,5660,5660,0
|
|
20240116,172700,829736280,5660,5660,5660,5660,0
|
|
20240116,172600,829736280,5660,5660,5660,5660,0
|
|
20240116,172500,829736280,5660,5660,5660,5660,0
|
|
20240116,172400,829736280,5660,5660,5660,5660,0
|
|
20240116,172300,829736280,5660,5660,5660,5660,0
|
|
20240116,172200,829736280,5660,5660,5660,5660,0
|
|
20240116,172100,829736280,5660,5660,5660,5660,0
|
|
20240116,172000,829736280,5660,5660,5660,5660,0
|
|
20240116,171900,829736280,5660,5660,5660,5660,0
|
|
20240116,171800,829736280,5660,5660,5660,5660,0
|
|
20240116,171700,829736280,5660,5660,5660,5660,0
|
|
20240116,171600,829736280,5660,5660,5660,5660,0
|
|
20240116,171500,829736280,5660,5660,5660,5660,4171
|
|
20240116,171400,829736280,5660,5660,5660,5660,0
|
|
20240116,171300,829736280,5660,5660,5660,5660,0
|
|
20240116,171200,829736280,5660,5660,5660,5660,0
|
|
20240116,171100,829736280,5660,5660,5660,5660,0
|
|
20240116,171000,829736280,5660,5660,5660,5660,0
|
|
20240116,170900,829736280,5660,5660,5660,5660,0
|
|
20240116,170800,829736280,5660,5660,5660,5660,0
|
|
20240116,170700,829736280,5660,5660,5660,5660,0
|
|
20240116,170600,829736280,5660,5660,5660,5660,0
|
|
20240116,170500,829736280,5660,5660,5660,5660,0
|
|
20240116,170400,829736280,5660,5660,5660,5660,0
|
|
20240116,170300,829736280,5660,5660,5660,5660,0
|
|
20240116,170200,829736280,5660,5660,5660,5660,0
|
|
20240116,170100,829736280,5660,5660,5660,5660,0
|
|
20240116,170000,829736280,5660,5660,5660,5660,0
|
|
20240116,165900,829736280,5660,5660,5660,5660,0
|
|
20240116,165800,829736280,5660,5660,5660,5660,0
|
|
20240116,165700,829736280,5660,5660,5660,5660,0
|
|
20240116,165600,829736280,5660,5660,5660,5660,0
|
|
20240116,165500,829736280,5660,5660,5660,5660,0
|
|
20240116,165400,829736280,5660,5660,5660,5660,0
|
|
20240116,165300,829736280,5660,5660,5660,5660,0
|
|
20240116,165200,829736280,5660,5660,5660,5660,0
|
|
20240116,165100,829736280,5660,5660,5660,5660,0
|
|
20240116,165000,829736280,5660,5660,5660,5660,0
|
|
20240116,164900,829736280,5660,5660,5660,5660,0
|
|
20240116,164800,829736280,5660,5660,5660,5660,0
|
|
20240116,164700,829736280,5660,5660,5660,5660,0
|
|
20240116,164600,829736280,5660,5660,5660,5660,0
|
|
20240116,164500,829736280,5660,5660,5660,5660,4171
|
|
20240116,164400,829736280,5660,5660,5660,5660,0
|
|
20240116,164300,829736280,5660,5660,5660,5660,0
|
|
20240116,164200,829736280,5660,5660,5660,5660,0
|
|
20240116,164100,829736280,5660,5660,5660,5660,0
|
|
20240116,164000,829736280,5660,5660,5660,5660,0
|
|
20240116,163900,829736280,5660,5660,5660,5660,0
|
|
20240116,163800,829736280,5660,5660,5660,5660,0
|
|
20240116,163700,829736280,5660,5660,5660,5660,0
|
|
20240116,163600,829736280,5660,5660,5660,5660,0
|
|
20240116,163500,829736280,5660,5660,5660,5660,0
|
|
20240116,163400,829736280,5660,5660,5660,5660,0
|
|
20240116,163300,829736280,5660,5660,5660,5660,0
|
|
20240116,163200,829736280,5660,5660,5660,5660,0
|
|
20240116,163100,829736280,5660,5660,5660,5660,0
|
|
20240116,163000,829736280,5660,5660,5660,5660,0
|
|
20240116,162900,829736280,5660,5660,5660,5660,0
|
|
20240116,162800,829736280,5660,5660,5660,5660,0
|
|
20240116,162700,829736280,5660,5660,5660,5660,0
|
|
20240116,162600,829736280,5660,5660,5660,5660,0
|
|
20240116,162500,829736280,5660,5660,5660,5660,0
|
|
20240116,162400,829736280,5660,5660,5660,5660,0
|
|
20240116,162300,829736280,5660,5660,5660,5660,0
|
|
20240116,162200,829736280,5660,5660,5660,5660,0
|
|
20240116,162100,829736280,5660,5660,5660,5660,0
|
|
20240116,162000,829736280,5660,5660,5660,5660,0
|
|
20240116,161900,829736280,5660,5660,5660,5660,0
|
|
20240116,161800,829736280,5660,5660,5660,5660,0
|
|
20240116,161700,829736280,5660,5660,5660,5660,0
|
|
20240116,161600,829736280,5660,5660,5660,5660,0
|
|
20240116,161500,829736280,5660,5660,5660,5660,4171
|
|
20240116,161400,829736280,5660,5660,5660,5660,0
|
|
20240116,161300,829736280,5660,5660,5660,5660,0
|
|
20240116,161200,829736280,5660,5660,5660,5660,0
|
|
20240116,161100,829736280,5660,5660,5660,5660,0
|
|
20240116,161000,829736280,5660,5660,5660,5660,0
|
|
20240116,160900,829736280,5660,5660,5660,5660,0
|
|
20240116,160800,829736280,5660,5660,5660,5660,0
|
|
20240116,160700,829736280,5660,5660,5660,5660,0
|
|
20240116,160600,829736280,5660,5660,5660,5660,0
|
|
20240116,160500,829736280,5660,5660,5660,5660,0
|
|
20240116,160400,829736280,5660,5660,5660,5660,0
|
|
20240116,160300,829736280,5660,5660,5660,5660,0
|
|
20240116,160200,829736280,5660,5660,5660,5660,0
|
|
20240116,160100,829736280,5660,5660,5660,5660,0
|
|
20240116,160000,829736280,5660,5660,5660,5660,0
|
|
20240116,155900,829736280,5660,5660,5660,5660,0
|
|
20240116,155800,829736280,5660,5660,5660,5660,0
|
|
20240116,155700,829736280,5660,5660,5660,5660,0
|
|
20240116,155600,829736280,5660,5660,5660,5660,0
|
|
20240116,155500,829736280,5660,5660,5660,5660,0
|
|
20240116,155400,829736280,5660,5660,5660,5660,0
|
|
20240116,155300,829736280,5660,5660,5660,5660,0
|
|
20240116,155200,829736280,5660,5660,5660,5660,0
|
|
20240116,155100,829736280,5660,5660,5660,5660,0
|
|
20240116,155000,829736280,5660,5660,5660,5660,0
|
|
20240116,154900,829736280,5660,5660,5660,5660,0
|
|
20240116,154800,829736280,5660,5660,5660,5660,0
|
|
20240116,154700,829736280,5660,5660,5660,5660,0
|
|
20240116,154600,829736280,5660,5660,5660,5660,0
|
|
20240116,154500,829736280,5660,5660,5660,5660,4171
|
|
20240116,154400,829736280,5660,5660,5660,5660,0
|
|
20240116,154300,829736280,5660,5660,5660,5660,0
|
|
20240116,154200,829736280,5660,5660,5660,5660,0
|
|
20240116,154100,829736280,5660,5660,5660,5660,0
|
|
20240116,154000,829736280,5660,5660,5660,5660,0
|
|
20240116,153900,829736280,5660,5660,5660,5660,0
|
|
20240116,153800,829736280,5660,5660,5660,5660,0
|
|
20240116,153700,829736280,5660,5660,5660,5660,0
|
|
20240116,153600,829736280,5660,5660,5660,5660,0
|
|
20240116,153500,829736280,5660,5660,5660,5660,0
|
|
20240116,153400,829736280,5660,5660,5660,5660,0
|
|
20240116,153300,829736280,5660,5660,5660,5660,0
|
|
20240116,153200,829736280,5660,5660,5660,5660,0
|
|
20240116,153100,829736280,5660,5660,5660,5660,0
|
|
20240116,153000,829736280,5660,5660,5660,5660,4171
|
|
20240116,152900,806128420,5670,5670,5670,5670,0
|
|
20240116,152800,806128420,5670,5670,5670,5670,0
|
|
20240116,152700,806128420,5670,5670,5670,5670,0
|
|
20240116,152600,806128420,5670,5670,5670,5670,0
|
|
20240116,152500,806128420,5670,5670,5670,5670,0
|
|
20240116,152400,806128420,5670,5670,5670,5670,0
|
|
20240116,152300,806128420,5670,5670,5670,5670,0
|
|
20240116,152200,806128420,5670,5670,5670,5670,0
|
|
20240116,152100,806128420,5670,5670,5670,5670,0
|
|
20240116,152000,806128420,5670,5670,5670,5670,0
|
|
20240116,151900,806128420,5670,5690,5690,5670,124
|
|
20240116,151800,805422880,5650,5670,5700,5650,2673
|
|
20240116,151700,790280020,5670,5690,5690,5670,6200
|
|
20240116,151600,755113870,5700,5700,5700,5700,308
|
|
20240116,151500,753358270,5710,5710,5710,5710,30
|
|
20240116,151400,753186970,5710,5700,5710,5690,504
|
|
20240116,151300,750314150,5700,5700,5700,5700,100
|
|
20240116,151200,749744150,5700,5700,5700,5700,432
|
|
20240116,151100,747281750,5700,5700,5700,5700,443
|
|
20240116,151000,744756650,5700,5700,5700,5700,0
|
|
20240116,150900,744756650,5700,5700,5700,5700,100
|
|
20240116,150800,744186650,5710,5720,5720,5700,172
|
|
20240116,150700,743204500,5700,5720,5720,5700,114
|
|
20240116,150600,742552600,5710,5710,5710,5710,0
|
|
20240116,150500,742552600,5710,5710,5710,5710,203
|
|
20240116,150400,741393470,5720,5720,5720,5720,3
|
|
20240116,150300,741376310,5730,5730,5730,5730,1
|
|
20240116,150200,741370580,5730,5710,5730,5710,136
|
|
20240116,150100,740594000,5720,5720,5730,5720,68
|
|
20240116,150000,740205030,5720,5720,5720,5720,167
|
|
20240116,145900,739249790,5730,5710,5730,5710,121
|
|
20240116,145800,738558860,5730,5700,5730,5700,927
|
|
20240116,145700,733250900,5720,5720,5720,5720,168
|
|
20240116,145600,732289940,5720,5720,5720,5720,0
|
|
20240116,145500,732289940,5720,5720,5720,5720,0
|
|
20240116,145400,732289940,5720,5700,5720,5700,2764
|
|
20240116,145300,716534920,5700,5700,5700,5700,474
|
|
20240116,145200,713833120,5700,5710,5710,5700,638
|
|
20240116,145100,710194150,5730,5730,5730,5730,1
|
|
20240116,145000,710188420,5740,5740,5740,5740,0
|
|
20240116,144900,710188420,5740,5740,5740,5740,0
|
|
20240116,144800,710188420,5740,5740,5740,5740,0
|
|
20240116,144700,710188420,5740,5740,5740,5740,0
|
|
20240116,144600,710188420,5740,5740,5740,5740,2
|
|
20240116,144500,710176940,5740,5740,5740,5740,0
|
|
20240116,144400,710176940,5740,5740,5740,5740,1
|
|
20240116,144300,710171200,5700,5700,5700,5700,0
|
|
20240116,144200,710171200,5700,5700,5700,5700,140
|
|
20240116,144100,709373200,5740,5740,5740,5740,0
|
|
20240116,144000,709373200,5740,5730,5740,5730,87
|
|
20240116,143900,708874120,5730,5730,5730,5730,0
|
|
20240116,143800,708874120,5730,5730,5730,5730,50
|
|
20240116,143700,708587620,5730,5730,5730,5730,100
|
|
20240116,143600,708014620,5730,5710,5730,5700,225
|
|
20240116,143500,706726510,5720,5720,5720,5720,237
|
|
20240116,143400,705370870,5720,5720,5720,5720,0
|
|
20240116,143300,705370870,5720,5720,5720,5720,10
|
|
20240116,143200,705313670,5720,5720,5720,5720,0
|
|
20240116,143100,705313670,5720,5720,5720,5720,0
|
|
20240116,143000,705313670,5720,5700,5720,5700,51
|
|
20240116,142900,705021970,5720,5720,5720,5720,59
|
|
20240116,142800,704684490,5720,5720,5720,5720,0
|
|
20240116,142700,704684490,5720,5720,5720,5720,0
|
|
20240116,142600,704684490,5720,5720,5720,5720,13
|
|
20240116,142500,704610130,5690,5690,5690,5690,642
|
|
20240116,142400,700957150,5690,5690,5690,5690,0
|
|
20240116,142300,700957150,5690,5690,5690,5690,0
|
|
20240116,142200,700957150,5690,5690,5690,5690,0
|
|
20240116,142100,700957150,5690,5690,5690,5690,11
|
|
20240116,142000,700894560,5720,5690,5720,5690,707
|
|
20240116,141900,696870020,5690,5690,5690,5690,50
|
|
20240116,141800,696585520,5690,5720,5720,5690,209
|
|
20240116,141700,695395330,5720,5720,5720,5720,3
|
|
20240116,141600,695378170,5720,5720,5720,5720,26
|
|
20240116,141500,695229450,5720,5720,5720,5720,0
|
|
20240116,141400,695229450,5720,5720,5720,5700,1160
|
|
20240116,141300,688609540,5730,5730,5730,5730,0
|
|
20240116,141200,688609540,5730,5730,5730,5730,0
|
|
20240116,141100,688609540,5730,5730,5730,5730,3
|
|
20240116,141000,688592350,5720,5720,5720,5720,1
|
|
20240116,140900,688586630,5710,5710,5710,5710,0
|
|
20240116,140800,688586630,5710,5710,5710,5710,21
|
|
20240116,140700,688466720,5710,5720,5720,5710,162
|
|
20240116,140600,687541640,5720,5720,5720,5720,6
|
|
20240116,140500,687507320,5720,5700,5730,5700,1037
|
|
20240116,140400,681576440,5710,5710,5710,5710,16
|
|
20240116,140300,681485080,5720,5720,5720,5720,40
|
|
20240116,140200,681256280,5720,5700,5720,5690,1517
|
|
20240116,140100,672623110,5760,5750,5760,5750,3
|
|
20240116,140000,672605850,5700,5720,5720,5680,1489
|
|
20240116,135900,664118530,5740,5740,5740,5740,12
|
|
20240116,135800,664049650,5740,5740,5740,5740,80
|
|
20240116,135700,663590450,5760,5760,5760,5760,1
|
|
20240116,135600,663584690,5740,5740,5740,5740,5
|
|
20240116,135500,663555990,5760,5740,5760,5740,101
|
|
20240116,135400,662974250,5760,5760,5760,5760,0
|
|
20240116,135300,662974250,5760,5760,5760,5760,0
|
|
20240116,135200,662974250,5760,5760,5760,5760,5
|
|
20240116,135100,662945450,5760,5760,5760,5760,1
|
|
20240116,135000,662939690,5740,5760,5760,5740,11
|
|
20240116,134900,662876530,5750,5750,5750,5750,309
|
|
20240116,134800,661099780,5740,5740,5740,5740,98
|
|
20240116,134700,660537260,5750,5750,5750,5750,665
|
|
20240116,134600,656713510,5750,5740,5750,5740,1889
|
|
20240116,134500,645870640,5720,5720,5720,5720,0
|
|
20240116,134400,645870640,5720,5720,5720,5720,20
|
|
20240116,134300,645756240,5720,5740,5740,5720,102
|
|
20240116,134200,645172760,5720,5720,5720,5720,1
|
|
20240116,134100,645167040,5740,5740,5740,5740,0
|
|
20240116,134000,645167040,5740,5740,5740,5740,0
|
|
20240116,133900,645167040,5740,5740,5740,5740,0
|
|
20240116,133800,645167040,5740,5740,5740,5740,0
|
|
20240116,133700,645167040,5740,5720,5740,5720,112
|
|
20240116,133600,644526370,5720,5720,5720,5690,130
|
|
20240116,133500,643785770,5690,5690,5690,5690,16
|
|
20240116,133400,643694730,5690,5690,5690,5690,100
|
|
20240116,133300,643125730,5690,5700,5700,5690,500
|
|
20240116,133200,640277050,5700,5700,5700,5700,55
|
|
20240116,133100,639963550,5700,5700,5700,5700,3
|
|
20240116,133000,639946450,5700,5700,5700,5700,0
|
|
20240116,132900,639946450,5700,5700,5700,5700,250
|
|
20240116,132800,638521450,5700,5720,5720,5700,539
|
|
20240116,132700,635448500,5720,5720,5720,5720,0
|
|
20240116,132600,635448500,5720,5720,5720,5720,0
|
|
20240116,132500,635448500,5720,5720,5720,5720,520
|
|
20240116,132400,632474100,5720,5720,5720,5720,0
|
|
20240116,132300,632474100,5720,5720,5720,5720,0
|
|
20240116,132200,632474100,5720,5720,5720,5720,0
|
|
20240116,132100,632474100,5720,5720,5720,5720,0
|
|
20240116,132000,632474100,5720,5720,5720,5720,0
|
|
20240116,131900,632474100,5720,5720,5720,5720,0
|
|
20240116,131800,632474100,5720,5720,5720,5720,2
|
|
20240116,131700,632462660,5720,5720,5720,5720,1
|
|
20240116,131600,632456940,5720,5720,5720,5720,2
|
|
20240116,131500,632445500,5710,5710,5710,5710,0
|
|
20240116,131400,632445500,5710,5710,5710,5710,0
|
|
20240116,131300,632445500,5710,5710,5710,5710,0
|
|
20240116,131200,632445500,5710,5710,5710,5710,0
|
|
20240116,131100,632445500,5710,5710,5710,5710,0
|
|
20240116,131000,632445500,5710,5710,5710,5710,696
|
|
20240116,130900,628471340,5710,5710,5710,5710,0
|
|
20240116,130800,628471340,5710,5720,5720,5710,167
|
|
20240116,130700,627516630,5730,5730,5730,5730,1
|
|
20240116,130600,627510900,5730,5730,5730,5730,3
|
|
20240116,130500,627493710,5720,5720,5720,5720,0
|
|
20240116,130400,627493710,5720,5720,5720,5720,0
|
|
20240116,130300,627493710,5720,5730,5730,5720,337
|
|
20240116,130200,625566020,5730,5730,5730,5730,0
|
|
20240116,130100,625566020,5730,5730,5730,5730,0
|
|
20240116,130000,625566020,5730,5730,5730,5730,0
|
|
20240116,125900,625566020,5730,5730,5730,5730,192
|
|
20240116,125800,624465860,5740,5740,5740,5740,0
|
|
20240116,125700,624465860,5740,5740,5740,5740,0
|
|
20240116,125600,624465860,5740,5740,5740,5740,195
|
|
20240116,125500,623346560,5740,5740,5740,5740,0
|
|
20240116,125400,623346560,5740,5740,5740,5740,105
|
|
20240116,125300,622743860,5740,5740,5740,5740,20
|
|
20240116,125200,622629060,5750,5750,5750,5750,0
|
|
20240116,125100,622629060,5750,5750,5750,5750,0
|
|
20240116,125000,622629060,5750,5750,5750,5750,100
|
|
20240116,124900,622054060,5750,5750,5750,5750,0
|
|
20240116,124800,622054060,5750,5750,5750,5750,0
|
|
20240116,124700,622054060,5750,5750,5750,5730,22
|
|
20240116,124600,621927760,5730,5730,5730,5730,10
|
|
20240116,124500,621870460,5750,5750,5750,5750,0
|
|
20240116,124400,621870460,5750,5750,5750,5750,0
|
|
20240116,124300,621870460,5750,5750,5750,5750,17
|
|
20240116,124200,621772710,5750,5750,5750,5750,0
|
|
20240116,124100,621772710,5750,5750,5750,5750,0
|
|
20240116,124000,621772710,5750,5750,5750,5750,1
|
|
20240116,123900,621766960,5730,5730,5730,5730,0
|
|
20240116,123800,621766960,5730,5740,5740,5730,116
|
|
20240116,123700,621101220,5740,5740,5740,5740,50
|
|
20240116,123600,620814220,5740,5740,5740,5740,20
|
|
20240116,123500,620699420,5740,5740,5740,5740,406
|
|
20240116,123400,618368980,5750,5750,5750,5750,0
|
|
20240116,123300,618368980,5750,5750,5750,5750,20
|
|
20240116,123200,618253980,5750,5740,5750,5740,116
|
|
20240116,123100,617587940,5750,5750,5750,5750,0
|
|
20240116,123000,617587940,5750,5750,5750,5750,3
|
|
20240116,122900,617570690,5740,5740,5740,5740,12
|
|
20240116,122800,617501810,5740,5740,5740,5740,0
|
|
20240116,122700,617501810,5740,5750,5750,5740,78
|
|
20240116,122600,617053890,5750,5740,5750,5740,253
|
|
20240116,122500,615600670,5750,5730,5750,5730,209
|
|
20240116,122400,614401020,5730,5730,5730,5730,1
|
|
20240116,122300,614395290,5720,5730,5730,5720,42
|
|
20240116,122200,614154880,5720,5720,5720,5720,10
|
|
20240116,122100,614097680,5720,5720,5720,5720,0
|
|
20240116,122000,614097680,5720,5720,5720,5720,0
|
|
20240116,121900,614097680,5720,5720,5720,5720,0
|
|
20240116,121800,614097680,5720,5720,5720,5720,0
|
|
20240116,121700,614097680,5720,5720,5720,5720,36
|
|
20240116,121600,613891760,5730,5730,5730,5730,2
|
|
20240116,121500,613880300,5740,5740,5740,5740,0
|
|
20240116,121400,613880300,5740,5740,5740,5740,0
|
|
20240116,121300,613880300,5740,5740,5740,5740,0
|
|
20240116,121200,613880300,5740,5740,5740,5740,0
|
|
20240116,121100,613880300,5740,5740,5740,5740,0
|
|
20240116,121000,613880300,5740,5740,5740,5740,0
|
|
20240116,120900,613880300,5740,5740,5740,5740,0
|
|
20240116,120800,613880300,5740,5740,5740,5740,0
|
|
20240116,120700,613880300,5740,5740,5740,5740,0
|
|
20240116,120600,613880300,5740,5740,5740,5740,1
|
|
20240116,120500,613874560,5720,5720,5720,5720,0
|
|
20240116,120400,613874560,5720,5720,5720,5720,0
|
|
20240116,120300,613874560,5720,5720,5720,5720,0
|
|
20240116,120200,613874560,5720,5720,5720,5720,0
|
|
20240116,120100,613874560,5720,5720,5720,5720,0
|
|
20240116,120000,613874560,5720,5720,5720,5720,0
|
|
20240116,115900,613874560,5720,5720,5720,5720,0
|
|
20240116,115800,613874560,5720,5720,5720,5720,20
|
|
20240116,115700,613760160,5700,5700,5700,5700,0
|
|
20240116,115600,613760160,5700,5700,5700,5700,0
|
|
20240116,115500,613760160,5700,5700,5700,5700,1
|
|
20240116,115400,613754460,5700,5700,5700,5700,0
|
|
20240116,115300,613754460,5700,5700,5700,5700,19
|
|
20240116,115200,613646160,5700,5700,5700,5700,0
|
|
20240116,115100,613646160,5700,5700,5700,5700,20
|
|
20240116,115000,613532160,5700,5700,5700,5700,1200
|
|
20240116,114900,606692160,5700,5710,5710,5700,220
|
|
20240116,114800,605438150,5710,5710,5710,5710,25
|
|
20240116,114700,605295400,5710,5710,5710,5710,0
|
|
20240116,114600,605295400,5710,5710,5710,5710,0
|
|
20240116,114500,605295400,5710,5720,5720,5710,347
|
|
20240116,114400,603314010,5710,5710,5710,5710,0
|
|
20240116,114300,603314010,5710,5710,5710,5710,0
|
|
20240116,114200,603314010,5710,5710,5710,5710,0
|
|
20240116,114100,603314010,5710,5710,5710,5710,0
|
|
20240116,114000,603314010,5710,5710,5710,5710,0
|
|
20240116,113900,603314010,5710,5710,5710,5710,286
|
|
20240116,113800,601680950,5710,5710,5710,5710,490
|
|
20240116,113700,598883050,5720,5720,5720,5720,238
|
|
20240116,113600,597521690,5730,5730,5730,5730,15
|
|
20240116,113500,597435740,5730,5730,5730,5730,5
|
|
20240116,113400,597407090,5730,5730,5730,5730,0
|
|
20240116,113300,597407090,5730,5730,5730,5730,0
|
|
20240116,113200,597407090,5730,5740,5740,5730,370
|
|
20240116,113100,595286790,5750,5750,5750,5750,7
|
|
20240116,113000,595246540,5750,5740,5750,5740,57
|
|
20240116,112900,594919100,5750,5750,5750,5750,1
|
|
20240116,112800,594913350,5750,5750,5750,5750,34
|
|
20240116,112700,594717850,5730,5730,5730,5730,0
|
|
20240116,112600,594717850,5730,5730,5730,5730,0
|
|
20240116,112500,594717850,5730,5740,5740,5730,18
|
|
20240116,112400,594614550,5740,5740,5740,5740,35
|
|
20240116,112300,594413650,5740,5740,5740,5740,25
|
|
20240116,112200,594270150,5730,5730,5730,5730,2
|
|
20240116,112100,594258690,5740,5740,5740,5740,0
|
|
20240116,112000,594258690,5740,5720,5740,5720,119
|
|
20240116,111900,593577830,5720,5720,5720,5720,0
|
|
20240116,111800,593577830,5720,5720,5720,5720,1
|
|
20240116,111700,593572110,5730,5730,5730,5730,0
|
|
20240116,111600,593572110,5730,5730,5730,5730,5
|
|
20240116,111500,593543460,5730,5730,5740,5730,99
|
|
20240116,111400,592976170,5700,5720,5720,5700,833
|
|
20240116,111300,588222240,5720,5720,5720,5720,199
|
|
20240116,111200,587083960,5720,5730,5730,5720,115
|
|
20240116,111100,586426080,5720,5720,5720,5720,0
|
|
20240116,111000,586426080,5720,5720,5720,5720,0
|
|
20240116,110900,586426080,5720,5720,5720,5720,0
|
|
20240116,110800,586426080,5720,5720,5720,5720,84
|
|
20240116,110700,585945600,5750,5750,5750,5750,0
|
|
20240116,110600,585945600,5750,5750,5750,5750,70
|
|
20240116,110500,585543100,5760,5750,5760,5750,61
|
|
20240116,110400,585192040,5760,5760,5760,5760,0
|
|
20240116,110300,585192040,5760,5760,5760,5760,601
|
|
20240116,110200,581730280,5760,5720,5760,5720,469
|
|
20240116,110100,579032680,5740,5740,5750,5740,400
|
|
20240116,110000,576736180,5720,5750,5750,5720,312
|
|
20240116,105900,574942540,5750,5750,5750,5750,0
|
|
20240116,105800,574942540,5750,5720,5750,5720,458
|
|
20240116,105700,572320140,5710,5710,5710,5710,3
|
|
20240116,105600,572303010,5730,5730,5730,5730,0
|
|
20240116,105500,572303010,5730,5700,5730,5700,2
|
|
20240116,105400,572291580,5730,5730,5730,5730,1
|
|
20240116,105300,572285850,5730,5730,5730,5730,0
|
|
20240116,105200,572285850,5730,5730,5730,5730,18
|
|
20240116,105100,572182710,5730,5690,5730,5690,501
|
|
20240116,105000,569331980,5690,5690,5690,5690,30
|
|
20240116,104900,569161280,5690,5690,5690,5690,0
|
|
20240116,104800,569161280,5690,5700,5700,5690,200
|
|
20240116,104700,568022560,5700,5700,5700,5700,16
|
|
20240116,104600,567931360,5700,5700,5700,5700,0
|
|
20240116,104500,567931360,5700,5700,5700,5700,228
|
|
20240116,104400,566631760,5730,5700,5730,5700,33
|
|
20240116,104300,566443630,5730,5720,5730,5720,17
|
|
20240116,104200,566346370,5730,5700,5730,5700,1096
|
|
20240116,104100,560088820,5700,5690,5700,5690,255
|
|
20240116,104000,558636870,5680,5680,5680,5680,430
|
|
20240116,103900,556194470,5680,5660,5680,5660,5
|
|
20240116,103800,556166130,5680,5680,5680,5680,3
|
|
20240116,103700,556149090,5680,5680,5680,5680,11
|
|
20240116,103600,556086610,5680,5650,5680,5650,102
|
|
20240116,103500,555510250,5680,5670,5680,5670,100
|
|
20240116,103400,554942260,5680,5680,5680,5680,0
|
|
20240116,103300,554942260,5680,5680,5680,5680,6
|
|
20240116,103200,554908180,5640,5650,5650,5640,1000
|
|
20240116,103100,549265410,5680,5670,5680,5670,1297
|
|
20240116,103000,541911410,5650,5650,5650,5650,36
|
|
20240116,102900,541708010,5670,5660,5670,5640,207
|
|
20240116,102800,540540110,5640,5640,5640,5640,25
|
|
20240116,102700,540399110,5640,5640,5640,5640,30
|
|
20240116,102600,540229910,5640,5650,5650,5640,85
|
|
20240116,102500,539750130,5650,5670,5670,5650,100
|
|
20240116,102400,539184730,5650,5650,5650,5650,1216
|
|
20240116,102300,532314330,5650,5670,5670,5650,779
|
|
20240116,102200,527910430,5680,5680,5680,5680,562
|
|
20240116,102100,524718270,5680,5670,5680,5670,100
|
|
20240116,102000,524150770,5680,5680,5680,5680,33
|
|
20240116,101900,523963330,5650,5690,5690,5650,349
|
|
20240116,101800,521990090,5680,5660,5680,5650,340
|
|
20240116,101700,520068690,5680,5660,5680,5650,472
|
|
20240116,101600,517396690,5660,5690,5690,5660,564
|
|
20240116,101500,514198440,5690,5660,5690,5660,896
|
|
20240116,101400,509112930,5650,5670,5670,5650,217
|
|
20240116,101300,507886390,5670,5680,5680,5670,592
|
|
20240116,101200,504525290,5660,5670,5680,5660,404
|
|
20240116,101100,502238460,5670,5680,5680,5660,317
|
|
20240116,101000,500443390,5670,5680,5680,5660,563
|
|
20240116,100900,497246090,5650,5680,5680,5650,297
|
|
20240116,100800,495567830,5680,5660,5680,5660,2143
|
|
20240116,100700,483432790,5660,5660,5700,5630,620
|
|
20240116,100600,479921240,5620,5660,5660,5620,742
|
|
20240116,100500,475746460,5620,5640,5660,5610,800
|
|
20240116,100400,471244220,5630,5660,5660,5630,8424
|
|
20240116,100300,423723190,5710,5670,5710,5660,1678
|
|
20240116,100200,414224610,5670,5750,5750,5660,11052
|
|
20240116,100100,351209720,5730,5730,5750,5720,5081
|
|
20240116,100000,322093960,5730,5750,5750,5730,1210
|
|
20240116,095900,315159170,5760,5740,5760,5740,67
|
|
20240116,095800,314773910,5760,5760,5760,5750,2431
|
|
20240116,095700,300784620,5780,5760,5780,5760,1442
|
|
20240116,095600,292470970,5770,5770,5770,5770,10
|
|
20240116,095500,292413270,5770,5750,5770,5750,32
|
|
20240116,095400,292228850,5750,5750,5750,5750,1083
|
|
20240116,095300,286001600,5770,5760,5770,5760,11
|
|
20240116,095200,285938220,5760,5750,5760,5750,17
|
|
20240116,095100,285840360,5760,5770,5770,5760,1667
|
|
20240116,095000,276238420,5770,5770,5770,5770,1234
|
|
20240116,094900,269118240,5770,5780,5780,5770,515
|
|
20240116,094800,266143530,5790,5790,5790,5790,86
|
|
20240116,094700,265645590,5790,5790,5790,5790,0
|
|
20240116,094600,265645590,5790,5790,5790,5780,225
|
|
20240116,094500,264343740,5810,5790,5810,5790,103
|
|
20240116,094400,263745370,5800,5780,5810,5780,75
|
|
20240116,094300,263310830,5780,5780,5780,5770,383
|
|
20240116,094200,261097170,5790,5800,5800,5790,5406
|
|
20240116,094100,229742590,5810,5810,5810,5810,1
|
|
20240116,094000,229736780,5800,5800,5800,5800,1393
|
|
20240116,093900,221657380,5800,5800,5800,5800,397
|
|
20240116,093800,219354780,5800,5800,5800,5800,60
|
|
20240116,093700,219006780,5810,5820,5820,5800,33
|
|
20240116,093600,218814940,5800,5800,5800,5800,0
|
|
20240116,093500,218814940,5800,5800,5800,5800,1
|
|
20240116,093400,218809140,5810,5810,5810,5810,4219
|
|
20240116,093300,194296750,5820,5820,5820,5820,1400
|
|
20240116,093200,186148750,5840,5840,5840,5840,21
|
|
20240116,093100,186026110,5840,5840,5840,5820,302
|
|
20240116,093000,184268430,5810,5810,5810,5810,500
|
|
20240116,092900,181363430,5850,5830,5850,5810,1012
|
|
20240116,092800,175468390,5830,5810,5830,5810,1120
|
|
20240116,092700,168953190,5810,5810,5810,5810,0
|
|
20240116,092600,168953190,5810,5830,5830,5810,446
|
|
20240116,092500,166355010,5830,5830,5830,5830,0
|
|
20240116,092400,166355010,5830,5830,5830,5830,15
|
|
20240116,092300,166267560,5830,5830,5830,5830,52
|
|
20240116,092200,165964400,5830,5840,5850,5830,107
|
|
20240116,092100,165338480,5830,5850,5850,5830,140
|
|
20240116,092000,164522170,5850,5850,5850,5850,24
|
|
20240116,091900,164381770,5830,5830,5830,5830,1
|
|
20240116,091800,164375940,5830,5830,5830,5830,3
|
|
20240116,091700,164358450,5850,5850,5850,5850,100
|
|
20240116,091600,163773450,5850,5850,5880,5850,52
|
|
20240116,091500,163468230,5840,5840,5840,5840,6200
|
|
20240116,091400,127260230,5830,5810,5830,5800,422
|
|
20240116,091300,124802300,5800,5800,5800,5800,40
|
|
20240116,091200,124570300,5800,5800,5800,5800,1
|
|
20240116,091100,124564500,5840,5820,5840,5820,300
|
|
20240116,091000,122815200,5790,5790,5790,5790,1128
|
|
20240116,090900,116284080,5790,5770,5840,5770,2481
|
|
20240116,090800,101801370,5750,5840,5840,5730,3089
|
|
20240116,090700,83998400,5840,5850,5850,5840,169
|
|
20240116,090600,83011240,5850,5850,5850,5850,14
|
|
20240116,090500,82929340,5840,5860,5870,5840,805
|
|
20240116,090400,78223420,5870,5870,5870,5870,100
|
|
20240116,090300,77636420,5840,5870,5870,5840,211
|
|
20240116,090200,76398180,5870,5820,5870,5820,2917
|
|
20240116,090100,59361090,5820,5840,5840,5820,643
|
|
20240116,090000,55617930,5870,5770,5870,5770,8925
|