579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183600,752953310,7720,7720,7720,7720,1454
|
|
20240116,183500,752953310,7720,7720,7720,7720,0
|
|
20240116,183400,752953310,7720,7720,7720,7720,0
|
|
20240116,183300,752953310,7720,7720,7720,7720,0
|
|
20240116,183200,752953310,7720,7720,7720,7720,0
|
|
20240116,183100,752953310,7720,7720,7720,7720,0
|
|
20240116,183000,752953310,7720,7720,7720,7720,0
|
|
20240116,182900,752953310,7720,7720,7720,7720,0
|
|
20240116,182800,752953310,7720,7720,7720,7720,0
|
|
20240116,182700,752953310,7720,7720,7720,7720,0
|
|
20240116,182600,752953310,7720,7720,7720,7720,0
|
|
20240116,182500,752953310,7720,7720,7720,7720,0
|
|
20240116,182400,752953310,7720,7720,7720,7720,0
|
|
20240116,182300,752953310,7720,7720,7720,7720,0
|
|
20240116,182200,752953310,7720,7720,7720,7720,0
|
|
20240116,182100,752953310,7720,7720,7720,7720,0
|
|
20240116,182000,752953310,7720,7720,7720,7720,0
|
|
20240116,181900,752953310,7720,7720,7720,7720,0
|
|
20240116,181800,752953310,7720,7720,7720,7720,0
|
|
20240116,181700,752953310,7720,7720,7720,7720,0
|
|
20240116,181600,752953310,7720,7720,7720,7720,0
|
|
20240116,181500,752953310,7720,7720,7720,7720,0
|
|
20240116,181400,752953310,7720,7720,7720,7720,0
|
|
20240116,181300,752953310,7720,7720,7720,7720,0
|
|
20240116,181200,752953310,7720,7720,7720,7720,0
|
|
20240116,181100,752953310,7720,7720,7720,7720,0
|
|
20240116,181000,752953310,7720,7720,7720,7720,0
|
|
20240116,180900,752953310,7720,7720,7720,7720,0
|
|
20240116,180800,752953310,7720,7720,7720,7720,0
|
|
20240116,180700,752953310,7720,7720,7720,7720,0
|
|
20240116,180600,752953310,7720,7720,7720,7720,1454
|
|
20240116,180500,752953310,7720,7720,7720,7720,0
|
|
20240116,180400,752953310,7720,7720,7720,7720,0
|
|
20240116,180300,752953310,7720,7720,7720,7720,0
|
|
20240116,180200,752953310,7720,7720,7720,7720,0
|
|
20240116,180100,752953310,7720,7720,7720,7720,0
|
|
20240116,180000,752953310,7720,7720,7720,7720,0
|
|
20240116,175900,752953310,7720,7720,7720,7720,0
|
|
20240116,175800,752953310,7720,7720,7720,7720,0
|
|
20240116,175700,752953310,7720,7720,7720,7720,0
|
|
20240116,175600,752953310,7720,7720,7720,7720,0
|
|
20240116,175500,752953310,7720,7720,7720,7720,0
|
|
20240116,175400,752953310,7720,7720,7720,7720,0
|
|
20240116,175300,752953310,7720,7720,7720,7720,0
|
|
20240116,175200,752953310,7720,7720,7720,7720,0
|
|
20240116,175100,752953310,7720,7720,7720,7720,0
|
|
20240116,175000,752953310,7720,7720,7720,7720,0
|
|
20240116,174900,752953310,7720,7720,7720,7720,0
|
|
20240116,174800,752953310,7720,7720,7720,7720,0
|
|
20240116,174700,752953310,7720,7720,7720,7720,0
|
|
20240116,174600,752953310,7720,7720,7720,7720,0
|
|
20240116,174500,752953310,7720,7720,7720,7720,0
|
|
20240116,174400,752953310,7720,7720,7720,7720,0
|
|
20240116,174300,752953310,7720,7720,7720,7720,0
|
|
20240116,174200,752953310,7720,7720,7720,7720,0
|
|
20240116,174100,752953310,7720,7720,7720,7720,0
|
|
20240116,174000,752953310,7720,7720,7720,7720,0
|
|
20240116,173900,752953310,7720,7720,7720,7720,0
|
|
20240116,173800,752953310,7720,7720,7720,7720,0
|
|
20240116,173700,752953310,7720,7720,7720,7720,0
|
|
20240116,173600,752953310,7720,7720,7720,7720,1454
|
|
20240116,173500,752953310,7720,7720,7720,7720,0
|
|
20240116,173400,752953310,7720,7720,7720,7720,0
|
|
20240116,173300,752953310,7720,7720,7720,7720,0
|
|
20240116,173200,752953310,7720,7720,7720,7720,0
|
|
20240116,173100,752953310,7720,7720,7720,7720,0
|
|
20240116,173000,752953310,7720,7720,7720,7720,0
|
|
20240116,172900,752953310,7720,7720,7720,7720,0
|
|
20240116,172800,752953310,7720,7720,7720,7720,0
|
|
20240116,172700,752953310,7720,7720,7720,7720,0
|
|
20240116,172600,752953310,7720,7720,7720,7720,0
|
|
20240116,172500,752953310,7720,7720,7720,7720,0
|
|
20240116,172400,752953310,7720,7720,7720,7720,0
|
|
20240116,172300,752953310,7720,7720,7720,7720,0
|
|
20240116,172200,752953310,7720,7720,7720,7720,0
|
|
20240116,172100,752953310,7720,7720,7720,7720,0
|
|
20240116,172000,752953310,7720,7720,7720,7720,0
|
|
20240116,171900,752953310,7720,7720,7720,7720,0
|
|
20240116,171800,752953310,7720,7720,7720,7720,0
|
|
20240116,171700,752953310,7720,7720,7720,7720,0
|
|
20240116,171600,752953310,7720,7720,7720,7720,0
|
|
20240116,171500,752953310,7720,7720,7720,7720,0
|
|
20240116,171400,752953310,7720,7720,7720,7720,0
|
|
20240116,171300,752953310,7720,7720,7720,7720,0
|
|
20240116,171200,752953310,7720,7720,7720,7720,0
|
|
20240116,171100,752953310,7720,7720,7720,7720,0
|
|
20240116,171000,752953310,7720,7720,7720,7720,0
|
|
20240116,170900,752953310,7720,7720,7720,7720,0
|
|
20240116,170800,752953310,7720,7720,7720,7720,0
|
|
20240116,170700,752953310,7720,7720,7720,7720,0
|
|
20240116,170600,752953310,7720,7720,7720,7720,1454
|
|
20240116,170500,752953310,7720,7720,7720,7720,0
|
|
20240116,170400,752953310,7720,7720,7720,7720,0
|
|
20240116,170300,752953310,7720,7720,7720,7720,0
|
|
20240116,170200,752953310,7720,7720,7720,7720,0
|
|
20240116,170100,752953310,7720,7720,7720,7720,0
|
|
20240116,170000,752953310,7720,7720,7720,7720,0
|
|
20240116,165900,752953310,7720,7720,7720,7720,0
|
|
20240116,165800,752953310,7720,7720,7720,7720,0
|
|
20240116,165700,752953310,7720,7720,7720,7720,0
|
|
20240116,165600,752953310,7720,7720,7720,7720,0
|
|
20240116,165500,752953310,7720,7720,7720,7720,0
|
|
20240116,165400,752953310,7720,7720,7720,7720,0
|
|
20240116,165300,752953310,7720,7720,7720,7720,0
|
|
20240116,165200,752953310,7720,7720,7720,7720,0
|
|
20240116,165100,752953310,7720,7720,7720,7720,0
|
|
20240116,165000,752953310,7720,7720,7720,7720,0
|
|
20240116,164900,752953310,7720,7720,7720,7720,0
|
|
20240116,164800,752953310,7720,7720,7720,7720,0
|
|
20240116,164700,752953310,7720,7720,7720,7720,0
|
|
20240116,164600,752953310,7720,7720,7720,7720,0
|
|
20240116,164500,752953310,7720,7720,7720,7720,0
|
|
20240116,164400,752953310,7720,7720,7720,7720,0
|
|
20240116,164300,752953310,7720,7720,7720,7720,0
|
|
20240116,164200,752953310,7720,7720,7720,7720,0
|
|
20240116,164100,752953310,7720,7720,7720,7720,0
|
|
20240116,164000,752953310,7720,7720,7720,7720,0
|
|
20240116,163900,752953310,7720,7720,7720,7720,0
|
|
20240116,163800,752953310,7720,7720,7720,7720,0
|
|
20240116,163700,752953310,7720,7720,7720,7720,0
|
|
20240116,163600,752953310,7720,7720,7720,7720,1454
|
|
20240116,163500,752953310,7720,7720,7720,7720,0
|
|
20240116,163400,752953310,7720,7720,7720,7720,0
|
|
20240116,163300,752953310,7720,7720,7720,7720,0
|
|
20240116,163200,752953310,7720,7720,7720,7720,0
|
|
20240116,163100,752953310,7720,7720,7720,7720,0
|
|
20240116,163000,752953310,7720,7720,7720,7720,0
|
|
20240116,162900,752953310,7720,7720,7720,7720,0
|
|
20240116,162800,752953310,7720,7720,7720,7720,0
|
|
20240116,162700,752953310,7720,7720,7720,7720,0
|
|
20240116,162600,752953310,7720,7720,7720,7720,0
|
|
20240116,162500,752953310,7720,7720,7720,7720,0
|
|
20240116,162400,752953310,7720,7720,7720,7720,0
|
|
20240116,162300,752953310,7720,7720,7720,7720,0
|
|
20240116,162200,752953310,7720,7720,7720,7720,0
|
|
20240116,162100,752953310,7720,7720,7720,7720,0
|
|
20240116,162000,752953310,7720,7720,7720,7720,0
|
|
20240116,161900,752953310,7720,7720,7720,7720,0
|
|
20240116,161800,752953310,7720,7720,7720,7720,0
|
|
20240116,161700,752953310,7720,7720,7720,7720,0
|
|
20240116,161600,752953310,7720,7720,7720,7720,0
|
|
20240116,161500,752953310,7720,7720,7720,7720,0
|
|
20240116,161400,752953310,7720,7720,7720,7720,0
|
|
20240116,161300,752953310,7720,7720,7720,7720,0
|
|
20240116,161200,752953310,7720,7720,7720,7720,0
|
|
20240116,161100,752953310,7720,7720,7720,7720,0
|
|
20240116,161000,752953310,7720,7720,7720,7720,0
|
|
20240116,160900,752953310,7720,7720,7720,7720,0
|
|
20240116,160800,752953310,7720,7720,7720,7720,0
|
|
20240116,160700,752953310,7720,7720,7720,7720,0
|
|
20240116,160600,752953310,7720,7720,7720,7720,1454
|
|
20240116,160500,752953310,7720,7720,7720,7720,0
|
|
20240116,160400,752953310,7720,7720,7720,7720,0
|
|
20240116,160300,752953310,7720,7720,7720,7720,0
|
|
20240116,160200,752953310,7720,7720,7720,7720,0
|
|
20240116,160100,752953310,7720,7720,7720,7720,0
|
|
20240116,160000,752953310,7720,7720,7720,7720,0
|
|
20240116,155900,752953310,7720,7720,7720,7720,0
|
|
20240116,155800,752953310,7720,7720,7720,7720,0
|
|
20240116,155700,752953310,7720,7720,7720,7720,0
|
|
20240116,155600,752953310,7720,7720,7720,7720,0
|
|
20240116,155500,752953310,7720,7720,7720,7720,0
|
|
20240116,155400,752953310,7720,7720,7720,7720,0
|
|
20240116,155300,752953310,7720,7720,7720,7720,0
|
|
20240116,155200,752953310,7720,7720,7720,7720,0
|
|
20240116,155100,752953310,7720,7720,7720,7720,0
|
|
20240116,155000,752953310,7720,7720,7720,7720,0
|
|
20240116,154900,752953310,7720,7720,7720,7720,0
|
|
20240116,154800,752953310,7720,7720,7720,7720,0
|
|
20240116,154700,752953310,7720,7720,7720,7720,0
|
|
20240116,154600,752953310,7720,7720,7720,7720,0
|
|
20240116,154500,752953310,7720,7720,7720,7720,0
|
|
20240116,154400,752953310,7720,7720,7720,7720,0
|
|
20240116,154300,752953310,7720,7720,7720,7720,0
|
|
20240116,154200,752953310,7720,7720,7720,7720,0
|
|
20240116,154100,752953310,7720,7720,7720,7720,0
|
|
20240116,154000,752953310,7720,7720,7720,7720,0
|
|
20240116,153900,752953310,7720,7720,7720,7720,0
|
|
20240116,153800,752953310,7720,7720,7720,7720,0
|
|
20240116,153700,752953310,7720,7720,7720,7720,0
|
|
20240116,153600,752953310,7720,7720,7720,7720,1454
|
|
20240116,153500,752953310,7720,7720,7720,7720,0
|
|
20240116,153400,752953310,7720,7720,7720,7720,0
|
|
20240116,153300,752953310,7720,7720,7720,7720,0
|
|
20240116,153200,752953310,7720,7720,7720,7720,0
|
|
20240116,153100,752953310,7720,7720,7720,7720,0
|
|
20240116,153000,752953310,7720,7720,7720,7720,1454
|
|
20240116,152900,741728430,7720,7720,7720,7720,0
|
|
20240116,152800,741728430,7720,7720,7720,7720,0
|
|
20240116,152700,741728430,7720,7720,7720,7720,0
|
|
20240116,152600,741728430,7720,7720,7720,7720,0
|
|
20240116,152500,741728430,7720,7720,7720,7720,0
|
|
20240116,152400,741728430,7720,7720,7720,7720,0
|
|
20240116,152300,741728430,7720,7720,7720,7720,0
|
|
20240116,152200,741728430,7720,7720,7720,7720,0
|
|
20240116,152100,741728430,7720,7720,7720,7720,0
|
|
20240116,152000,741728430,7720,7720,7720,7720,0
|
|
20240116,151900,741728430,7720,7730,7730,7720,1385
|
|
20240116,151800,731033230,7720,7730,7730,7720,494
|
|
20240116,151700,727218720,7730,7740,7740,7730,474
|
|
20240116,151600,723554640,7740,7740,7740,7740,2
|
|
20240116,151500,723539160,7730,7730,7730,7730,0
|
|
20240116,151400,723539160,7730,7730,7730,7730,0
|
|
20240116,151300,723539160,7730,7730,7730,7730,1
|
|
20240116,151200,723531430,7740,7740,7740,7740,198
|
|
20240116,151100,721998910,7740,7740,7740,7740,0
|
|
20240116,151000,721998910,7740,7740,7740,7740,0
|
|
20240116,150900,721998910,7740,7740,7740,7740,193
|
|
20240116,150800,720505090,7740,7740,7740,7740,0
|
|
20240116,150700,720505090,7740,7740,7740,7740,0
|
|
20240116,150600,720505090,7740,7740,7740,7740,1
|
|
20240116,150500,720497350,7740,7730,7740,7710,672
|
|
20240116,150400,715311970,7740,7740,7740,7740,9
|
|
20240116,150300,715242310,7740,7740,7740,7740,0
|
|
20240116,150200,715242310,7740,7740,7740,7740,13
|
|
20240116,150100,715141690,7720,7720,7720,7720,0
|
|
20240116,150000,715141690,7720,7730,7730,7720,1240
|
|
20240116,145900,705567420,7740,7730,7740,7730,5
|
|
20240116,145800,705528760,7740,7740,7740,7740,1
|
|
20240116,145700,705521020,7740,7740,7740,7740,5
|
|
20240116,145600,705482320,7740,7740,7740,7740,5
|
|
20240116,145500,705443620,7740,7720,7740,7720,230
|
|
20240116,145400,703667020,7720,7720,7720,7720,0
|
|
20240116,145300,703667020,7720,7720,7720,7720,105
|
|
20240116,145200,702856420,7730,7730,7730,7730,1
|
|
20240116,145100,702848690,7730,7730,7730,7730,1
|
|
20240116,145000,702840960,7720,7720,7720,7720,252
|
|
20240116,144900,700895520,7720,7720,7720,7720,144
|
|
20240116,144800,699783840,7720,7720,7720,7720,0
|
|
20240116,144700,699783840,7720,7720,7720,7720,45
|
|
20240116,144600,699436440,7720,7720,7720,7720,50
|
|
20240116,144500,699050440,7720,7720,7720,7720,70
|
|
20240116,144400,698510040,7720,7720,7720,7720,50
|
|
20240116,144300,698124040,7720,7720,7720,7720,57
|
|
20240116,144200,697684000,7720,7720,7720,7720,0
|
|
20240116,144100,697684000,7720,7720,7720,7720,121
|
|
20240116,144000,696749880,7730,7730,7730,7730,0
|
|
20240116,143900,696749880,7730,7720,7730,7720,166
|
|
20240116,143800,695468330,7720,7730,7730,7710,485
|
|
20240116,143700,691724530,7770,7720,7770,7720,58
|
|
20240116,143600,691276660,7730,7790,7790,7730,87
|
|
20240116,143500,690604090,7790,7730,7790,7730,565
|
|
20240116,143400,686213230,7730,7730,7730,7730,110
|
|
20240116,143300,685362930,7740,7740,7740,7740,11
|
|
20240116,143200,685277790,7740,7750,7750,7740,57
|
|
20240116,143100,684836540,7760,7760,7760,7760,6
|
|
20240116,143000,684789980,7740,7720,7740,7720,726
|
|
20240116,142900,679171380,7720,7710,7720,7710,104
|
|
20240116,142800,678369490,7720,7720,7720,7720,40
|
|
20240116,142700,678060690,7710,7720,7720,7710,819
|
|
20240116,142600,671741130,7720,7730,7730,7720,56
|
|
20240116,142500,671308750,7730,7720,7730,7720,38
|
|
20240116,142400,671015380,7720,7720,7720,7720,0
|
|
20240116,142300,671015380,7720,7730,7730,7720,61
|
|
20240116,142200,670544340,7730,7730,7730,7730,0
|
|
20240116,142100,670544340,7730,7710,7730,7710,157
|
|
20240116,142000,669332580,7710,7720,7720,7710,182
|
|
20240116,141900,667928360,7720,7720,7720,7720,482
|
|
20240116,141800,664207320,7720,7720,7720,7710,536
|
|
20240116,141700,660070760,7720,7720,7720,7720,50
|
|
20240116,141600,659684760,7730,7720,7730,7720,53
|
|
20240116,141500,659275590,7720,7720,7720,7720,0
|
|
20240116,141400,659275590,7720,7730,7730,7720,248
|
|
20240116,141300,657360860,7720,7720,7720,7720,0
|
|
20240116,141200,657360860,7720,7730,7730,7720,3271
|
|
20240116,141100,632108040,7730,7740,7740,7730,1564
|
|
20240116,141000,620018300,7740,7750,7750,7740,1430
|
|
20240116,140900,608945780,7750,7750,7750,7750,116
|
|
20240116,140800,608046780,7750,7750,7750,7750,0
|
|
20240116,140700,608046780,7750,7750,7750,7750,59
|
|
20240116,140600,607589530,7760,7750,7760,7750,56
|
|
20240116,140500,607155470,7760,7750,7760,7750,84
|
|
20240116,140400,606504410,7750,7740,7750,7740,1100
|
|
20240116,140300,597979990,7740,7730,7740,7730,53
|
|
20240116,140200,597570270,7730,7730,7730,7730,49
|
|
20240116,140100,597191500,7740,7740,7740,7740,10
|
|
20240116,140000,597114100,7740,7740,7740,7740,70
|
|
20240116,135900,596572300,7740,7740,7740,7740,0
|
|
20240116,135800,596572300,7740,7750,7750,7740,38
|
|
20240116,135700,596278150,7740,7740,7740,7740,50
|
|
20240116,135600,595891150,7740,7730,7740,7730,76
|
|
20240116,135500,595303550,7740,7740,7740,7740,3
|
|
20240116,135400,595280330,7740,7740,7740,7740,117
|
|
20240116,135300,594374750,7750,7740,7750,7740,5
|
|
20240116,135200,594336040,7740,7740,7740,7740,2
|
|
20240116,135100,594320560,7730,7740,7740,7730,128
|
|
20240116,135000,593331060,7730,7730,7730,7730,5
|
|
20240116,134900,593292410,7720,7720,7720,7720,59
|
|
20240116,134800,592836930,7730,7730,7730,7720,154
|
|
20240116,134700,591647010,7740,7730,7740,7730,96
|
|
20240116,134600,590904870,7730,7730,7730,7730,0
|
|
20240116,134500,590904870,7730,7730,7740,7730,107
|
|
20240116,134400,590077560,7740,7740,7740,7740,2
|
|
20240116,134300,590062080,7720,7730,7740,7720,3274
|
|
20240116,134200,564755140,7730,7740,7740,7730,80
|
|
20240116,134100,564136730,7740,7740,7740,7740,0
|
|
20240116,134000,564136730,7740,7740,7740,7740,2603
|
|
20240116,133900,543989510,7750,7750,7750,7750,20
|
|
20240116,133800,543834510,7740,7740,7740,7740,79
|
|
20240116,133700,543223050,7740,7740,7740,7740,50
|
|
20240116,133600,542836050,7740,7740,7740,7740,47
|
|
20240116,133500,542472270,7750,7750,7750,7750,0
|
|
20240116,133400,542472270,7750,7740,7750,7740,53
|
|
20240116,133300,542062020,7750,7750,7750,7750,26
|
|
20240116,133200,541860520,7740,7740,7740,7740,0
|
|
20240116,133100,541860520,7740,7740,7740,7740,101
|
|
20240116,133000,541078780,7740,7740,7740,7740,0
|
|
20240116,132900,541078780,7740,7750,7750,7740,85
|
|
20240116,132800,540420760,7740,7740,7740,7740,3041
|
|
20240116,132700,516883420,7740,7740,7740,7740,53
|
|
20240116,132600,516473200,7750,7750,7750,7750,10
|
|
20240116,132500,516395700,7750,7750,7750,7750,60
|
|
20240116,132400,515930700,7740,7750,7750,7740,102
|
|
20240116,132300,515140970,7750,7750,7750,7750,0
|
|
20240116,132200,515140970,7750,7750,7750,7750,64
|
|
20240116,132100,514644970,7750,7750,7750,7750,0
|
|
20240116,132000,514644970,7750,7750,7750,7750,499
|
|
20240116,131900,510777720,7750,7750,7750,7750,50
|
|
20240116,131800,510390220,7750,7750,7750,7750,37
|
|
20240116,131700,510103470,7740,7740,7740,7740,0
|
|
20240116,131600,510103470,7740,7750,7750,7740,52
|
|
20240116,131500,509700970,7750,7750,7750,7750,1258
|
|
20240116,131400,499951470,7750,7750,7750,7750,55
|
|
20240116,131300,499525220,7750,7750,7750,7750,110
|
|
20240116,131200,498672720,7760,7760,7760,7760,0
|
|
20240116,131100,498672720,7760,7750,7760,7750,153
|
|
20240116,131000,497486720,7760,7760,7760,7760,30
|
|
20240116,130900,497253920,7750,7750,7750,7750,48
|
|
20240116,130800,496881920,7760,7760,7760,7760,8
|
|
20240116,130700,496819840,7790,7790,7790,7790,1
|
|
20240116,130600,496812050,7760,7760,7760,7760,320
|
|
20240116,130500,494328850,7790,7760,7790,7760,372
|
|
20240116,130400,491441980,7760,7760,7760,7760,45
|
|
20240116,130300,491092780,7790,7790,7790,7790,0
|
|
20240116,130200,491092780,7790,7790,7790,7750,141
|
|
20240116,130100,489999950,7750,7750,7750,7750,5
|
|
20240116,130000,489961200,7790,7750,7790,7750,64
|
|
20240116,125900,489464940,7750,7750,7750,7750,49
|
|
20240116,125800,489085190,7750,7750,7750,7750,81
|
|
20240116,125700,488457440,7770,7760,7770,7750,8
|
|
20240116,125600,488395390,7750,7750,7750,7750,70
|
|
20240116,125500,487852890,7750,7750,7750,7740,176
|
|
20240116,125400,486489360,7750,7750,7750,7750,555
|
|
20240116,125300,482188110,7750,7760,7760,7750,121
|
|
20240116,125200,481250350,7760,7760,7760,7760,27
|
|
20240116,125100,481040830,7750,7750,7750,7750,356
|
|
20240116,125000,478281830,7760,7750,7760,7750,466
|
|
20240116,124900,474670180,7750,7750,7750,7750,184
|
|
20240116,124800,473244180,7760,7760,7760,7760,61
|
|
20240116,124700,472770820,7760,7760,7760,7760,35
|
|
20240116,124600,472499220,7760,7760,7760,7760,42
|
|
20240116,124500,472173300,7760,7760,7760,7760,0
|
|
20240116,124400,472173300,7760,7760,7760,7760,131
|
|
20240116,124300,471156740,7770,7770,7770,7770,18
|
|
20240116,124200,471016880,7770,7770,7770,7770,94
|
|
20240116,124100,470286500,7770,7770,7770,7770,0
|
|
20240116,124000,470286500,7770,7770,7770,7770,80
|
|
20240116,123900,469664900,7780,7770,7780,7770,181
|
|
20240116,123800,468258520,7770,7770,7770,7770,20
|
|
20240116,123700,468103120,7770,7770,7770,7770,47
|
|
20240116,123600,467737930,7770,7770,7770,7770,50
|
|
20240116,123500,467349430,7770,7770,7770,7770,65
|
|
20240116,123400,466844380,7770,7780,7780,7770,2
|
|
20240116,123300,466828830,7770,7770,7770,7770,160
|
|
20240116,123200,465585630,7770,7770,7770,7770,0
|
|
20240116,123100,465585630,7770,7770,7770,7770,65
|
|
20240116,123000,465080580,7770,7770,7770,7770,50
|
|
20240116,122900,464692080,7780,7780,7780,7780,6
|
|
20240116,122800,464645400,7770,7770,7770,7770,62
|
|
20240116,122700,464163660,7780,7770,7780,7770,57
|
|
20240116,122600,463720700,7780,7780,7780,7780,1
|
|
20240116,122500,463712920,7790,7790,7790,7790,1
|
|
20240116,122400,463705130,7790,7800,7800,7790,2
|
|
20240116,122300,463689540,7810,7810,7810,7810,0
|
|
20240116,122200,463689540,7810,7770,7810,7770,94
|
|
20240116,122100,462959120,7810,7790,7810,7770,1151
|
|
20240116,122000,454006910,7790,7790,7790,7790,0
|
|
20240116,121900,454006910,7790,7790,7790,7790,3
|
|
20240116,121800,453983540,7810,7780,7810,7780,123
|
|
20240116,121700,453025260,7780,7790,7790,7780,90
|
|
20240116,121600,452325040,7790,7790,7790,7790,1
|
|
20240116,121500,452317250,7770,7770,7780,7770,93
|
|
20240116,121400,451594590,7780,7770,7780,7770,4882
|
|
20240116,121300,413661440,7760,7750,7770,7750,96
|
|
20240116,121200,412917390,7750,7750,7750,7750,50
|
|
20240116,121100,412529890,7760,7750,7760,7750,113
|
|
20240116,121000,411653640,7750,7750,7750,7750,50
|
|
20240116,120900,411266140,7750,7750,7750,7750,0
|
|
20240116,120800,411266140,7750,7750,7750,7750,82
|
|
20240116,120700,410630640,7750,7750,7750,7750,50
|
|
20240116,120600,410243140,7750,7750,7750,7750,44
|
|
20240116,120500,409902140,7750,7750,7750,7750,0
|
|
20240116,120400,409902140,7750,7760,7760,7750,73
|
|
20240116,120300,409336380,7750,7750,7750,7750,0
|
|
20240116,120200,409336380,7750,7750,7750,7750,54
|
|
20240116,120100,408917880,7760,7750,7760,7750,166
|
|
20240116,120000,407630220,7760,7760,7760,7760,64
|
|
20240116,115900,407133580,7750,7750,7750,7750,72
|
|
20240116,115800,406575580,7750,7750,7750,7750,50
|
|
20240116,115700,406188080,7750,7750,7750,7750,55
|
|
20240116,115600,405761830,7750,7750,7750,7750,0
|
|
20240116,115500,405761830,7750,7750,7750,7750,120
|
|
20240116,115400,404831830,7760,7760,7760,7760,211
|
|
20240116,115300,403194470,7760,7750,7760,7750,170
|
|
20240116,115200,401875840,7750,7750,7750,7750,70
|
|
20240116,115100,401333340,7750,7750,7750,7750,0
|
|
20240116,115000,401333340,7750,7750,7750,7750,76
|
|
20240116,114900,400744340,7750,7750,7750,7750,49
|
|
20240116,114800,400364590,7750,7750,7750,7750,50
|
|
20240116,114700,399977090,7750,7750,7750,7750,0
|
|
20240116,114600,399977090,7750,7750,7750,7750,131
|
|
20240116,114500,398961840,7750,7750,7750,7750,0
|
|
20240116,114400,398961840,7750,7750,7750,7750,46
|
|
20240116,114300,398605340,7750,7770,7770,7750,51
|
|
20240116,114200,398210070,7750,7750,7750,7750,0
|
|
20240116,114100,398210070,7750,7750,7770,7750,132
|
|
20240116,114000,397186810,7760,7760,7760,7760,3
|
|
20240116,113900,397163530,7750,7760,7760,7750,159
|
|
20240116,113800,395930270,7760,7750,7760,7750,463
|
|
20240116,113700,392342000,7750,7760,7760,7750,94
|
|
20240116,113600,391613450,7760,7760,7760,7760,86
|
|
20240116,113500,390946090,7760,7760,7760,7750,132
|
|
20240116,113400,389922630,7760,7760,7760,7760,50
|
|
20240116,113300,389534630,7750,7750,7750,7750,10
|
|
20240116,113200,389457130,7750,7760,7760,7750,93
|
|
20240116,113100,388736340,7750,7750,7750,7750,0
|
|
20240116,113000,388736340,7750,7770,7770,7750,42
|
|
20240116,112900,388410740,7750,7770,7770,7750,55
|
|
20240116,112800,387984390,7750,7760,7760,7750,238
|
|
20240116,112700,386139490,7770,7770,7770,7770,0
|
|
20240116,112600,386139490,7770,7760,7770,7760,252
|
|
20240116,112500,384183910,7760,7760,7760,7760,0
|
|
20240116,112400,384183910,7760,7760,7760,7760,64
|
|
20240116,112300,383687270,7760,7760,7770,7760,65
|
|
20240116,112200,383182800,7760,7760,7760,7760,0
|
|
20240116,112100,383182800,7760,7770,7770,7760,72
|
|
20240116,112000,382623980,7770,7770,7770,7760,68
|
|
20240116,111900,382096120,7770,7760,7770,7760,107
|
|
20240116,111800,381265660,7760,7760,7760,7760,2
|
|
20240116,111700,381250140,7760,7760,7770,7760,115
|
|
20240116,111600,380357510,7760,7760,7760,7760,0
|
|
20240116,111500,380357510,7760,7760,7760,7760,79
|
|
20240116,111400,379744470,7760,7770,7770,7760,56
|
|
20240116,111300,379309850,7760,7760,7760,7760,24
|
|
20240116,111200,379123610,7760,7760,7760,7750,66
|
|
20240116,111100,378611920,7750,7750,7750,7750,50
|
|
20240116,111000,378224420,7750,7750,7750,7740,672
|
|
20240116,110900,373017120,7750,7740,7750,7740,364
|
|
20240116,110800,370196610,7750,7740,7750,7740,63
|
|
20240116,110700,369708930,7740,7740,7740,7740,1
|
|
20240116,110600,369701190,7750,7740,7750,7740,168
|
|
20240116,110500,368400340,7750,7750,7750,7750,60
|
|
20240116,110400,367935340,7750,7750,7750,7740,22
|
|
20240116,110300,367764870,7740,7740,7750,7740,124
|
|
20240116,110200,366804980,7740,7740,7740,7740,300
|
|
20240116,110100,364482980,7750,7750,7750,7750,79
|
|
20240116,110000,363870730,7750,7750,7750,7750,1550
|
|
20240116,105900,351858230,7750,7760,7760,7750,49
|
|
20240116,105800,351478470,7760,7760,7760,7760,23
|
|
20240116,105700,351299990,7750,7750,7750,7750,120
|
|
20240116,105600,350369990,7770,7770,7770,7770,1
|
|
20240116,105500,350362220,7770,7770,7770,7770,151
|
|
20240116,105400,349188950,7750,7760,7760,7750,155
|
|
20240116,105300,347987210,7760,7760,7760,7760,5
|
|
20240116,105200,347948410,7760,7760,7760,7760,30
|
|
20240116,105100,347715610,7760,7760,7760,7760,50
|
|
20240116,105000,347327610,7760,7760,7760,7760,45
|
|
20240116,104900,346978410,7760,7760,7760,7760,2
|
|
20240116,104800,346962890,7760,7760,7760,7750,1056
|
|
20240116,104700,338768380,7750,7750,7750,7750,0
|
|
20240116,104600,338768380,7750,7750,7750,7750,39
|
|
20240116,104500,338466130,7740,7760,7760,7740,311
|
|
20240116,104400,336056210,7750,7750,7750,7750,9
|
|
20240116,104300,335986460,7740,7740,7740,7740,94
|
|
20240116,104200,335258900,7740,7750,7750,7740,200
|
|
20240116,104100,333709400,7740,7740,7740,7740,32
|
|
20240116,104000,333461720,7740,7740,7740,7740,70
|
|
20240116,103900,332919920,7750,7740,7750,7740,68
|
|
20240116,103800,332393580,7750,7750,7750,7750,6
|
|
20240116,103700,332347080,7740,7740,7740,7740,111
|
|
20240116,103600,331487940,7750,7750,7750,7750,6
|
|
20240116,103500,331441440,7750,7750,7750,7750,2
|
|
20240116,103400,331425940,7740,7740,7750,7740,412
|
|
20240116,103300,328236080,7750,7750,7750,7750,0
|
|
20240116,103200,328236080,7750,7750,7750,7740,53
|
|
20240116,103100,327825730,7750,7740,7750,7740,143
|
|
20240116,103000,326718580,7740,7750,7750,7740,164
|
|
20240116,102900,325449200,7750,7740,7750,7740,103
|
|
20240116,102800,324651950,7740,7740,7740,7740,109
|
|
20240116,102700,323808290,7750,7740,7750,7740,105
|
|
20240116,102600,322995540,7750,7750,7750,7750,10
|
|
20240116,102500,322918040,7740,7740,7740,7740,112
|
|
20240116,102400,322051160,7750,7750,7750,7750,10
|
|
20240116,102300,321973660,7750,7750,7750,7740,71
|
|
20240116,102200,321424050,7740,7750,7750,7740,60
|
|
20240116,102100,320959550,7740,7740,7740,7740,78
|
|
20240116,102000,320355830,7750,7750,7750,7750,422
|
|
20240116,101900,317085330,7740,7740,7750,7740,175
|
|
20240116,101800,315730780,7740,7740,7740,7740,244
|
|
20240116,101700,313842220,7740,7740,7740,7740,0
|
|
20240116,101600,313842220,7740,7740,7740,7740,457
|
|
20240116,101500,310305040,7730,7740,7740,7730,648
|
|
20240116,101400,305295760,7730,7740,7740,7730,53
|
|
20240116,101300,304885970,7740,7730,7740,7730,180
|
|
20240116,101200,303493370,7730,7720,7730,7720,232
|
|
20240116,101100,301700870,7730,7730,7730,7720,1249
|
|
20240116,101000,292053600,7730,7740,7740,7730,93
|
|
20240116,100900,291334680,7740,7740,7740,7740,158
|
|
20240116,100800,290111760,7730,7730,7740,7730,100
|
|
20240116,100700,289338750,7720,7730,7730,7720,410
|
|
20240116,100600,286170810,7730,7740,7740,7730,984
|
|
20240116,100500,278562680,7740,7770,7770,7740,5274
|
|
20240116,100400,237669720,7760,7770,7770,7760,27
|
|
20240116,100300,237460170,7770,7780,7780,7770,724
|
|
20240116,100200,231834680,7780,7780,7780,7770,154
|
|
20240116,100100,230638060,7780,7780,7780,7770,769
|
|
20240116,100000,224655860,7780,7780,7780,7780,1055
|
|
20240116,095900,216447960,7780,7780,7780,7770,1171
|
|
20240116,095800,207341950,7780,7780,7780,7770,114
|
|
20240116,095700,206455700,7780,7770,7780,7770,1581
|
|
20240116,095600,194170330,7770,7780,7780,7770,1558
|
|
20240116,095500,182049890,7780,7780,7780,7780,5
|
|
20240116,095400,182010990,7780,7790,7790,7780,606
|
|
20240116,095300,177296010,7780,7790,7790,7780,960
|
|
20240116,095200,169826990,7790,7790,7790,7790,743
|
|
20240116,095100,164039020,7810,7810,7810,7790,735
|
|
20240116,095000,158312070,7800,7810,7810,7800,764
|
|
20240116,094900,152352700,7810,7810,7810,7810,74
|
|
20240116,094800,151774760,7810,7810,7810,7810,819
|
|
20240116,094700,145378370,7810,7800,7810,7800,240
|
|
20240116,094600,143504170,7800,7810,7810,7800,55
|
|
20240116,094500,143074770,7800,7800,7800,7800,393
|
|
20240116,094400,140009370,7800,7810,7810,7800,51
|
|
20240116,094300,139611550,7800,7810,7810,7800,971
|
|
20240116,094200,132033400,7810,7810,7810,7810,0
|
|
20240116,094100,132033400,7810,7830,7830,7810,716
|
|
20240116,094000,126435130,7840,7840,7840,7840,16
|
|
20240116,093900,126309690,7830,7840,7840,7830,6246
|
|
20240116,093800,77357090,7840,7840,7840,7840,537
|
|
20240116,093700,73147010,7850,7850,7850,7850,105
|
|
20240116,093600,72322760,7840,7840,7840,7840,140
|
|
20240116,093500,71225160,7850,7840,7850,7840,5
|
|
20240116,093400,71185950,7840,7840,7840,7840,37
|
|
20240116,093300,70895870,7840,7860,7860,7840,146
|
|
20240116,093200,69751210,7860,7840,7860,7840,89
|
|
20240116,093100,69053210,7860,7860,7860,7860,158
|
|
20240116,093000,67811330,7860,7840,7860,7840,53
|
|
20240116,092900,67395730,7840,7840,7840,7840,49
|
|
20240116,092800,67011570,7840,7840,7840,7840,0
|
|
20240116,092700,67011570,7840,7840,7840,7840,113
|
|
20240116,092600,66125650,7840,7840,7840,7840,52
|
|
20240116,092500,65717970,7840,7840,7840,7840,11
|
|
20240116,092400,65631730,7830,7830,7830,7830,651
|
|
20240116,092300,60534400,7830,7830,7830,7830,82
|
|
20240116,092200,59892340,7830,7840,7840,7830,2903
|
|
20240116,092100,37147470,7840,7850,7850,7840,250
|
|
20240116,092000,35185470,7850,7850,7850,7850,45
|
|
20240116,091900,34832220,7860,7860,7860,7860,8
|
|
20240116,091800,34769340,7850,7860,7860,7850,70
|
|
20240116,091700,34219640,7860,7860,7860,7860,5
|
|
20240116,091600,34180340,7850,7850,7850,7850,36
|
|
20240116,091500,33897740,7850,7850,7850,7850,49
|
|
20240116,091400,33513090,7860,7850,7860,7850,1094
|
|
20240116,091300,24925090,7850,7850,7850,7850,0
|
|
20240116,091200,24925090,7850,7860,7860,7850,417
|
|
20240116,091100,21648190,7860,7870,7870,7860,135
|
|
20240116,091000,20586160,7870,7870,7870,7870,1
|
|
20240116,090900,20578290,7870,7870,7870,7870,122
|
|
20240116,090800,19618150,7870,7870,7870,7870,147
|
|
20240116,090700,18461260,7870,7880,7880,7870,391
|
|
20240116,090600,15380730,7880,7880,7880,7880,1
|
|
20240116,090500,15372850,7880,7880,7890,7880,130
|
|
20240116,090400,14348400,7880,7880,7890,7880,434
|
|
20240116,090300,10928330,7880,7880,7880,7880,98
|
|
20240116,090200,10156090,7880,7880,7880,7880,26
|
|
20240116,090100,9951210,7870,7870,7870,7870,45
|
|
20240116,090000,9597060,7860,7860,7860,7860,1221
|