574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,183000,1283739980,5480,5480,5480,5480,0
|
|
20240112,182900,1283739980,5480,5480,5480,5480,0
|
|
20240112,182800,1283739980,5480,5480,5480,5480,0
|
|
20240112,182700,1283739980,5480,5480,5480,5480,0
|
|
20240112,182600,1283739980,5480,5480,5480,5480,0
|
|
20240112,182500,1283739980,5480,5480,5480,5480,0
|
|
20240112,182400,1283739980,5480,5480,5480,5480,0
|
|
20240112,182300,1283739980,5480,5480,5480,5480,0
|
|
20240112,182200,1283739980,5480,5480,5480,5480,0
|
|
20240112,182100,1283739980,5480,5480,5480,5480,0
|
|
20240112,182000,1283739980,5480,5480,5480,5480,0
|
|
20240112,181900,1283739980,5480,5480,5480,5480,0
|
|
20240112,181800,1283739980,5480,5480,5480,5480,0
|
|
20240112,181700,1283739980,5480,5480,5480,5480,0
|
|
20240112,181600,1283739980,5480,5480,5480,5480,0
|
|
20240112,181500,1283739980,5480,5480,5480,5480,0
|
|
20240112,181400,1283739980,5480,5480,5480,5480,0
|
|
20240112,181300,1283739980,5480,5480,5480,5480,0
|
|
20240112,181200,1283739980,5480,5480,5480,5480,0
|
|
20240112,181100,1283739980,5480,5480,5480,5480,0
|
|
20240112,181000,1283739980,5480,5480,5480,5480,0
|
|
20240112,180900,1283739980,5480,5480,5480,5480,0
|
|
20240112,180800,1283739980,5480,5480,5480,5480,0
|
|
20240112,180700,1283739980,5480,5480,5480,5480,0
|
|
20240112,180600,1283739980,5480,5480,5480,5480,0
|
|
20240112,180500,1283739980,5480,5480,5480,5480,0
|
|
20240112,180400,1283739980,5480,5480,5480,5480,0
|
|
20240112,180300,1283739980,5480,5480,5480,5480,0
|
|
20240112,180200,1283739980,5480,5480,5480,5480,0
|
|
20240112,180100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,180000,1283739980,5480,5480,5480,5480,0
|
|
20240112,175900,1283739980,5480,5480,5480,5480,0
|
|
20240112,175800,1283739980,5480,5480,5480,5480,0
|
|
20240112,175700,1283739980,5480,5480,5480,5480,0
|
|
20240112,175600,1283739980,5480,5480,5480,5480,0
|
|
20240112,175500,1283739980,5480,5480,5480,5480,0
|
|
20240112,175400,1283739980,5480,5480,5480,5480,0
|
|
20240112,175300,1283739980,5480,5480,5480,5480,0
|
|
20240112,175200,1283739980,5480,5480,5480,5480,0
|
|
20240112,175100,1283739980,5480,5480,5480,5480,0
|
|
20240112,175000,1283739980,5480,5480,5480,5480,0
|
|
20240112,174900,1283739980,5480,5480,5480,5480,0
|
|
20240112,174800,1283739980,5480,5480,5480,5480,0
|
|
20240112,174700,1283739980,5480,5480,5480,5480,0
|
|
20240112,174600,1283739980,5480,5480,5480,5480,0
|
|
20240112,174500,1283739980,5480,5480,5480,5480,0
|
|
20240112,174400,1283739980,5480,5480,5480,5480,0
|
|
20240112,174300,1283739980,5480,5480,5480,5480,0
|
|
20240112,174200,1283739980,5480,5480,5480,5480,0
|
|
20240112,174100,1283739980,5480,5480,5480,5480,0
|
|
20240112,174000,1283739980,5480,5480,5480,5480,0
|
|
20240112,173900,1283739980,5480,5480,5480,5480,0
|
|
20240112,173800,1283739980,5480,5480,5480,5480,0
|
|
20240112,173700,1283739980,5480,5480,5480,5480,0
|
|
20240112,173600,1283739980,5480,5480,5480,5480,0
|
|
20240112,173500,1283739980,5480,5480,5480,5480,0
|
|
20240112,173400,1283739980,5480,5480,5480,5480,0
|
|
20240112,173300,1283739980,5480,5480,5480,5480,0
|
|
20240112,173200,1283739980,5480,5480,5480,5480,0
|
|
20240112,173100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,173000,1283739980,5480,5480,5480,5480,0
|
|
20240112,172900,1283739980,5480,5480,5480,5480,0
|
|
20240112,172800,1283739980,5480,5480,5480,5480,0
|
|
20240112,172700,1283739980,5480,5480,5480,5480,0
|
|
20240112,172600,1283739980,5480,5480,5480,5480,0
|
|
20240112,172500,1283739980,5480,5480,5480,5480,0
|
|
20240112,172400,1283739980,5480,5480,5480,5480,0
|
|
20240112,172300,1283739980,5480,5480,5480,5480,0
|
|
20240112,172200,1283739980,5480,5480,5480,5480,0
|
|
20240112,172100,1283739980,5480,5480,5480,5480,0
|
|
20240112,172000,1283739980,5480,5480,5480,5480,0
|
|
20240112,171900,1283739980,5480,5480,5480,5480,0
|
|
20240112,171800,1283739980,5480,5480,5480,5480,0
|
|
20240112,171700,1283739980,5480,5480,5480,5480,0
|
|
20240112,171600,1283739980,5480,5480,5480,5480,0
|
|
20240112,171500,1283739980,5480,5480,5480,5480,0
|
|
20240112,171400,1283739980,5480,5480,5480,5480,0
|
|
20240112,171300,1283739980,5480,5480,5480,5480,0
|
|
20240112,171200,1283739980,5480,5480,5480,5480,0
|
|
20240112,171100,1283739980,5480,5480,5480,5480,0
|
|
20240112,171000,1283739980,5480,5480,5480,5480,0
|
|
20240112,170900,1283739980,5480,5480,5480,5480,0
|
|
20240112,170800,1283739980,5480,5480,5480,5480,0
|
|
20240112,170700,1283739980,5480,5480,5480,5480,0
|
|
20240112,170600,1283739980,5480,5480,5480,5480,0
|
|
20240112,170500,1283739980,5480,5480,5480,5480,0
|
|
20240112,170400,1283739980,5480,5480,5480,5480,0
|
|
20240112,170300,1283739980,5480,5480,5480,5480,0
|
|
20240112,170200,1283739980,5480,5480,5480,5480,0
|
|
20240112,170100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,170000,1283739980,5480,5480,5480,5480,0
|
|
20240112,165900,1283739980,5480,5480,5480,5480,0
|
|
20240112,165800,1283739980,5480,5480,5480,5480,0
|
|
20240112,165700,1283739980,5480,5480,5480,5480,0
|
|
20240112,165600,1283739980,5480,5480,5480,5480,0
|
|
20240112,165500,1283739980,5480,5480,5480,5480,0
|
|
20240112,165400,1283739980,5480,5480,5480,5480,0
|
|
20240112,165300,1283739980,5480,5480,5480,5480,0
|
|
20240112,165200,1283739980,5480,5480,5480,5480,0
|
|
20240112,165100,1283739980,5480,5480,5480,5480,0
|
|
20240112,165000,1283739980,5480,5480,5480,5480,0
|
|
20240112,164900,1283739980,5480,5480,5480,5480,0
|
|
20240112,164800,1283739980,5480,5480,5480,5480,0
|
|
20240112,164700,1283739980,5480,5480,5480,5480,0
|
|
20240112,164600,1283739980,5480,5480,5480,5480,0
|
|
20240112,164500,1283739980,5480,5480,5480,5480,0
|
|
20240112,164400,1283739980,5480,5480,5480,5480,0
|
|
20240112,164300,1283739980,5480,5480,5480,5480,0
|
|
20240112,164200,1283739980,5480,5480,5480,5480,0
|
|
20240112,164100,1283739980,5480,5480,5480,5480,0
|
|
20240112,164000,1283739980,5480,5480,5480,5480,0
|
|
20240112,163900,1283739980,5480,5480,5480,5480,0
|
|
20240112,163800,1283739980,5480,5480,5480,5480,0
|
|
20240112,163700,1283739980,5480,5480,5480,5480,0
|
|
20240112,163600,1283739980,5480,5480,5480,5480,0
|
|
20240112,163500,1283739980,5480,5480,5480,5480,0
|
|
20240112,163400,1283739980,5480,5480,5480,5480,0
|
|
20240112,163300,1283739980,5480,5480,5480,5480,0
|
|
20240112,163200,1283739980,5480,5480,5480,5480,0
|
|
20240112,163100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,163000,1283739980,5480,5480,5480,5480,0
|
|
20240112,162900,1283739980,5480,5480,5480,5480,0
|
|
20240112,162800,1283739980,5480,5480,5480,5480,0
|
|
20240112,162700,1283739980,5480,5480,5480,5480,0
|
|
20240112,162600,1283739980,5480,5480,5480,5480,0
|
|
20240112,162500,1283739980,5480,5480,5480,5480,0
|
|
20240112,162400,1283739980,5480,5480,5480,5480,0
|
|
20240112,162300,1283739980,5480,5480,5480,5480,0
|
|
20240112,162200,1283739980,5480,5480,5480,5480,0
|
|
20240112,162100,1283739980,5480,5480,5480,5480,0
|
|
20240112,162000,1283739980,5480,5480,5480,5480,0
|
|
20240112,161900,1283739980,5480,5480,5480,5480,0
|
|
20240112,161800,1283739980,5480,5480,5480,5480,0
|
|
20240112,161700,1283739980,5480,5480,5480,5480,0
|
|
20240112,161600,1283739980,5480,5480,5480,5480,0
|
|
20240112,161500,1283739980,5480,5480,5480,5480,0
|
|
20240112,161400,1283739980,5480,5480,5480,5480,0
|
|
20240112,161300,1283739980,5480,5480,5480,5480,0
|
|
20240112,161200,1283739980,5480,5480,5480,5480,0
|
|
20240112,161100,1283739980,5480,5480,5480,5480,0
|
|
20240112,161000,1283739980,5480,5480,5480,5480,0
|
|
20240112,160900,1283739980,5480,5480,5480,5480,0
|
|
20240112,160800,1283739980,5480,5480,5480,5480,0
|
|
20240112,160700,1283739980,5480,5480,5480,5480,0
|
|
20240112,160600,1283739980,5480,5480,5480,5480,0
|
|
20240112,160500,1283739980,5480,5480,5480,5480,0
|
|
20240112,160400,1283739980,5480,5480,5480,5480,0
|
|
20240112,160300,1283739980,5480,5480,5480,5480,0
|
|
20240112,160200,1283739980,5480,5480,5480,5480,0
|
|
20240112,160100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,160000,1283739980,5480,5480,5480,5480,0
|
|
20240112,155900,1283739980,5480,5480,5480,5480,0
|
|
20240112,155800,1283739980,5480,5480,5480,5480,0
|
|
20240112,155700,1283739980,5480,5480,5480,5480,0
|
|
20240112,155600,1283739980,5480,5480,5480,5480,0
|
|
20240112,155500,1283739980,5480,5480,5480,5480,0
|
|
20240112,155400,1283739980,5480,5480,5480,5480,0
|
|
20240112,155300,1283739980,5480,5480,5480,5480,0
|
|
20240112,155200,1283739980,5480,5480,5480,5480,0
|
|
20240112,155100,1283739980,5480,5480,5480,5480,0
|
|
20240112,155000,1283739980,5480,5480,5480,5480,0
|
|
20240112,154900,1283739980,5480,5480,5480,5480,0
|
|
20240112,154800,1283739980,5480,5480,5480,5480,0
|
|
20240112,154700,1283739980,5480,5480,5480,5480,0
|
|
20240112,154600,1283739980,5480,5480,5480,5480,0
|
|
20240112,154500,1283739980,5480,5480,5480,5480,0
|
|
20240112,154400,1283739980,5480,5480,5480,5480,0
|
|
20240112,154300,1283739980,5480,5480,5480,5480,0
|
|
20240112,154200,1283739980,5480,5480,5480,5480,0
|
|
20240112,154100,1283739980,5480,5480,5480,5480,0
|
|
20240112,154000,1283739980,5480,5480,5480,5480,0
|
|
20240112,153900,1283739980,5480,5480,5480,5480,0
|
|
20240112,153800,1283739980,5480,5480,5480,5480,0
|
|
20240112,153700,1283739980,5480,5480,5480,5480,0
|
|
20240112,153600,1283739980,5480,5480,5480,5480,0
|
|
20240112,153500,1283739980,5480,5480,5480,5480,0
|
|
20240112,153400,1283739980,5480,5480,5480,5480,0
|
|
20240112,153300,1283739980,5480,5480,5480,5480,0
|
|
20240112,153200,1283739980,5480,5480,5480,5480,0
|
|
20240112,153100,1283739980,5480,5480,5480,5480,6689
|
|
20240112,153000,1283739980,5480,5480,5480,5480,6689
|
|
20240112,152900,1247084260,5490,5490,5490,5490,0
|
|
20240112,152800,1247084260,5490,5490,5490,5490,0
|
|
20240112,152700,1247084260,5490,5490,5490,5490,0
|
|
20240112,152600,1247084260,5490,5490,5490,5490,0
|
|
20240112,152500,1247084260,5490,5490,5490,5490,0
|
|
20240112,152400,1247084260,5490,5490,5490,5490,0
|
|
20240112,152300,1247084260,5490,5490,5490,5490,0
|
|
20240112,152200,1247084260,5490,5490,5490,5490,0
|
|
20240112,152100,1247084260,5490,5490,5490,5490,0
|
|
20240112,152000,1247084260,5490,5490,5490,5490,0
|
|
20240112,151900,1247084260,5490,5490,5500,5490,258
|
|
20240112,151800,1245667570,5490,5480,5490,5480,11
|
|
20240112,151700,1245607190,5490,5480,5490,5480,35
|
|
20240112,151600,1245415180,5480,5480,5480,5480,21
|
|
20240112,151500,1245300100,5480,5480,5490,5480,885
|
|
20240112,151400,1240448270,5490,5490,5490,5480,109
|
|
20240112,151300,1239849870,5490,5480,5490,5480,552
|
|
20240112,151200,1236824770,5480,5480,5480,5480,86
|
|
20240112,151100,1236353490,5480,5480,5480,5480,504
|
|
20240112,151000,1233591570,5480,5480,5490,5480,735
|
|
20240112,150900,1229563760,5480,5480,5480,5480,481
|
|
20240112,150800,1226927880,5480,5490,5490,5480,368
|
|
20240112,150700,1224907600,5480,5480,5480,5480,2
|
|
20240112,150600,1224896640,5490,5480,5490,5480,433
|
|
20240112,150500,1222523700,5480,5480,5480,5480,2
|
|
20240112,150400,1222512740,5480,5490,5490,5480,254
|
|
20240112,150300,1221118320,5480,5490,5490,5480,23
|
|
20240112,150200,1220992070,5490,5500,5500,5480,276
|
|
20240112,150100,1219475010,5480,5480,5490,5470,557
|
|
20240112,150000,1216422650,5480,5480,5480,5480,549
|
|
20240112,145900,1213414130,5480,5480,5480,5480,2
|
|
20240112,145800,1213403170,5480,5480,5490,5480,70
|
|
20240112,145700,1213019100,5470,5480,5480,5470,11
|
|
20240112,145600,1212958860,5480,5470,5480,5470,4
|
|
20240112,145500,1212936950,5470,5470,5490,5470,15
|
|
20240112,145400,1212854780,5470,5470,5490,5470,324
|
|
20240112,145300,1211082460,5490,5470,5490,5470,117
|
|
20240112,145200,1210442230,5470,5470,5500,5470,3
|
|
20240112,145100,1210425790,5500,5480,5500,5470,328
|
|
20240112,145000,1208630920,5500,5500,5500,5470,964
|
|
20240112,144900,1203350150,5480,5480,5480,5480,4
|
|
20240112,144800,1203328230,5490,5490,5490,5490,15
|
|
20240112,144700,1203245880,5490,5480,5500,5480,13
|
|
20240112,144600,1203174430,5500,5480,5500,5480,113
|
|
20240112,144500,1202554990,5480,5480,5500,5480,509
|
|
20240112,144400,1199755570,5480,5480,5480,5480,456
|
|
20240112,144300,1197256690,5500,5480,5500,5480,9
|
|
20240112,144200,1197207330,5480,5480,5500,5480,5
|
|
20240112,144100,1197179910,5500,5480,5500,5480,5
|
|
20240112,144000,1197152430,5470,5480,5480,5470,287
|
|
20240112,143900,1195582520,5480,5470,5480,5470,2
|
|
20240112,143800,1195571570,5470,5470,5470,5470,3
|
|
20240112,143700,1195555160,5470,5480,5480,5470,160
|
|
20240112,143600,1194678380,5480,5480,5480,5480,83
|
|
20240112,143500,1194223540,5480,5480,5480,5480,3957
|
|
20240112,143400,1172539180,5480,5490,5490,5480,2003
|
|
20240112,143300,1161552060,5490,5490,5490,5490,664
|
|
20240112,143200,1157906700,5490,5490,5490,5490,27
|
|
20240112,143100,1157758470,5490,5490,5500,5490,5
|
|
20240112,143000,1157731000,5490,5500,5500,5490,1273
|
|
20240112,142900,1150741930,5490,5490,5500,5490,24
|
|
20240112,142800,1150609970,5490,5490,5500,5490,36
|
|
20240112,142700,1150412310,5490,5500,5500,5490,205
|
|
20240112,142600,1149284820,5490,5490,5490,5490,123
|
|
20240112,142500,1148609550,5500,5500,5500,5490,271
|
|
20240112,142400,1147119880,5500,5500,5500,5500,5
|
|
20240112,142300,1147092380,5500,5490,5500,5490,3
|
|
20240112,142200,1147075890,5510,5500,5510,5490,584
|
|
20240112,142100,1143863890,5490,5500,5500,5490,29
|
|
20240112,142000,1143704430,5500,5490,5500,5490,358
|
|
20240112,141900,1141735470,5500,5490,5500,5490,58
|
|
20240112,141800,1141416550,5490,5490,5490,5490,3
|
|
20240112,141700,1141400080,5490,5490,5490,5490,3
|
|
20240112,141600,1141383610,5490,5490,5490,5490,102
|
|
20240112,141500,1140823630,5490,5490,5490,5490,5
|
|
20240112,141400,1140796180,5490,5490,5490,5490,1
|
|
20240112,141300,1140790690,5490,5490,5500,5490,10
|
|
20240112,141200,1140735740,5490,5490,5490,5490,21
|
|
20240112,141100,1140620450,5490,5490,5490,5490,3
|
|
20240112,141000,1140603980,5490,5490,5500,5490,172
|
|
20240112,140900,1139658370,5490,5490,5490,5490,3
|
|
20240112,140800,1139641900,5490,5490,5490,5490,4
|
|
20240112,140700,1139619940,5490,5490,5490,5490,1373
|
|
20240112,140600,1132082170,5490,5490,5490,5490,3
|
|
20240112,140500,1132065700,5490,5500,5500,5490,6
|
|
20240112,140400,1132032710,5490,5500,5500,5490,40
|
|
20240112,140300,1131812940,5500,5500,5500,5500,83
|
|
20240112,140200,1131356440,5490,5490,5500,5490,15
|
|
20240112,140100,1131273990,5490,5500,5500,5490,288
|
|
20240112,140000,1129691210,5500,5490,5500,5490,6
|
|
20240112,135900,1129658230,5490,5490,5490,5490,2
|
|
20240112,135800,1129647250,5500,5490,5500,5490,298
|
|
20240112,135700,1128008740,5490,5490,5490,5490,109
|
|
20240112,135600,1127410330,5490,5490,5490,5490,400
|
|
20240112,135500,1125214330,5490,5500,5500,5490,5
|
|
20240112,135400,1125186870,5500,5500,5500,5490,404
|
|
20240112,135300,1122964880,5500,5490,5500,5490,4
|
|
20240112,135200,1122942890,5490,5490,5490,5490,271
|
|
20240112,135100,1121455100,5490,5490,5490,5490,5
|
|
20240112,135000,1121427650,5490,5490,5490,5490,1
|
|
20240112,134900,1121422160,5490,5490,5520,5480,1538
|
|
20240112,134800,1112953520,5480,5470,5480,5470,1228
|
|
20240112,134700,1106224090,5470,5490,5490,5470,3947
|
|
20240112,134600,1084592940,5490,5490,5490,5480,2002
|
|
20240112,134500,1073601970,5510,5490,5510,5490,13
|
|
20240112,134400,1073530420,5490,5490,5490,5490,16
|
|
20240112,134300,1073442580,5490,5490,5490,5490,122
|
|
20240112,134200,1072772800,5490,5520,5530,5490,72
|
|
20240112,134100,1072375430,5520,5490,5520,5490,517
|
|
20240112,134000,1069530440,5490,5490,5490,5490,4
|
|
20240112,133900,1069508480,5480,5490,5490,5480,547
|
|
20240112,133800,1066505610,5510,5510,5510,5490,10
|
|
20240112,133700,1066450590,5490,5490,5490,5490,3
|
|
20240112,133600,1066434120,5490,5480,5510,5480,790
|
|
20240112,133500,1062097630,5510,5480,5510,5480,406
|
|
20240112,133400,1059872700,5480,5490,5500,5480,3539
|
|
20240112,133300,1040448310,5490,5500,5500,5490,2018
|
|
20240112,133200,1029349490,5530,5520,5530,5500,5997
|
|
20240112,133100,996343770,5520,5520,5520,5520,625
|
|
20240112,133000,992893770,5540,5520,5540,5520,8
|
|
20240112,132900,992849550,5530,5530,5530,5530,513
|
|
20240112,132800,990012660,5530,5530,5530,5530,0
|
|
20240112,132700,990012660,5530,5530,5530,5520,122
|
|
20240112,132600,989338010,5520,5520,5520,5520,293
|
|
20240112,132500,987720650,5540,5530,5540,5530,4
|
|
20240112,132400,987698510,5530,5540,5540,5530,2
|
|
20240112,132300,987687440,5540,5540,5540,5540,2
|
|
20240112,132200,987676360,5530,5540,5540,5530,146
|
|
20240112,132100,986868120,5540,5520,5540,5510,1976
|
|
20240112,132000,975971190,5530,5530,5530,5530,637
|
|
20240112,131900,972448580,5530,5530,5530,5530,14
|
|
20240112,131800,972371160,5530,5530,5530,5530,1173
|
|
20240112,131700,965884470,5520,5520,5520,5520,1092
|
|
20240112,131600,959856630,5540,5540,5540,5540,3
|
|
20240112,131500,959840010,5550,5550,5550,5550,0
|
|
20240112,131400,959840010,5550,5520,5550,5510,2402
|
|
20240112,131300,946562050,5520,5520,5520,5520,124
|
|
20240112,131200,945877570,5530,5520,5530,5520,7111
|
|
20240112,131100,906623740,5520,5520,5520,5520,489
|
|
20240112,131000,903924460,5520,5530,5530,5520,761
|
|
20240112,130900,899723630,5530,5530,5530,5520,92
|
|
20240112,130800,899215370,5530,5530,5530,5530,452
|
|
20240112,130700,896715810,5530,5530,5530,5530,263
|
|
20240112,130600,895261420,5530,5530,5530,5530,4000
|
|
20240112,130500,873141420,5530,5530,5530,5530,200
|
|
20240112,130400,872035420,5530,5530,5530,5530,0
|
|
20240112,130300,872035420,5530,5550,5550,5530,2
|
|
20240112,130200,872024340,5540,5540,5540,5540,845
|
|
20240112,130100,867343040,5550,5550,5550,5550,701
|
|
20240112,130000,863452490,5560,5550,5560,5550,37
|
|
20240112,125900,863247130,5570,5570,5570,5570,1
|
|
20240112,125800,863241560,5550,5550,5550,5550,0
|
|
20240112,125700,863241560,5550,5550,5550,5550,5
|
|
20240112,125600,863213810,5560,5560,5560,5560,1
|
|
20240112,125500,863208250,5530,5550,5550,5530,322
|
|
20240112,125400,861421490,5540,5540,5540,5540,231
|
|
20240112,125300,860141750,5540,5550,5550,5540,659
|
|
20240112,125200,856484360,5550,5550,5550,5550,300
|
|
20240112,125100,854819360,5570,5570,5570,5570,0
|
|
20240112,125000,854819360,5570,5570,5570,5540,507
|
|
20240112,124900,852010410,5560,5550,5570,5550,54
|
|
20240112,124800,851710640,5550,5550,5550,5550,144
|
|
20240112,124700,850911440,5560,5570,5570,5560,2
|
|
20240112,124600,850900310,5570,5570,5570,5570,2
|
|
20240112,124500,850889170,5550,5560,5560,5550,27
|
|
20240112,124400,850739290,5570,5570,5570,5570,0
|
|
20240112,124300,850739290,5570,5570,5570,5570,6
|
|
20240112,124200,850705870,5580,5570,5580,5540,422
|
|
20240112,124100,848367080,5570,5570,5570,5570,7
|
|
20240112,124000,848328090,5530,5570,5570,5530,23
|
|
20240112,123900,848200860,5530,5550,5570,5530,4693
|
|
20240112,123800,822220690,5580,5580,5580,5580,0
|
|
20240112,123700,822220690,5580,5580,5580,5580,0
|
|
20240112,123600,822220690,5580,5540,5580,5530,56
|
|
20240112,123500,821909230,5540,5560,5560,5540,1069
|
|
20240112,123400,815981200,5580,5550,5580,5550,35
|
|
20240112,123300,815786200,5580,5580,5580,5580,100
|
|
20240112,123200,815228200,5580,5580,5580,5580,0
|
|
20240112,123100,815228200,5580,5560,5580,5540,33
|
|
20240112,123000,815045020,5580,5580,5580,5580,0
|
|
20240112,122900,815045020,5580,5580,5580,5580,1
|
|
20240112,122800,815039440,5540,5540,5540,5540,1267
|
|
20240112,122700,808020260,5540,5540,5540,5540,175
|
|
20240112,122600,807050760,5570,5560,5580,5530,9659
|
|
20240112,122500,753479120,5560,5560,5560,5560,0
|
|
20240112,122400,753479120,5560,5570,5570,5560,1350
|
|
20240112,122300,745964450,5580,5580,5580,5580,1
|
|
20240112,122200,745958870,5580,5570,5580,5570,258
|
|
20240112,122100,744521610,5570,5570,5570,5570,525
|
|
20240112,122000,741597360,5570,5570,5570,5570,150
|
|
20240112,121900,740761860,5570,5570,5570,5570,0
|
|
20240112,121800,740761860,5570,5580,5580,5570,620
|
|
20240112,121700,737308160,5570,5570,5570,5570,1048
|
|
20240112,121600,731470800,5570,5580,5580,5570,1440
|
|
20240112,121500,723445830,5580,5580,5590,5570,1889
|
|
20240112,121400,712907950,5600,5600,5600,5600,392
|
|
20240112,121300,710712750,5590,5590,5590,5590,0
|
|
20240112,121200,710712750,5590,5590,5600,5590,3193
|
|
20240112,121100,692862610,5600,5600,5600,5600,0
|
|
20240112,121000,692862610,5600,5600,5600,5600,500
|
|
20240112,120900,690062610,5590,5590,5590,5590,0
|
|
20240112,120800,690062610,5590,5590,5590,5590,0
|
|
20240112,120700,690062610,5590,5590,5590,5590,24
|
|
20240112,120600,689928450,5600,5600,5600,5600,0
|
|
20240112,120500,689928450,5600,5600,5600,5600,20
|
|
20240112,120400,689816450,5610,5610,5610,5610,1
|
|
20240112,120300,689810840,5590,5600,5600,5590,2170
|
|
20240112,120200,677678770,5600,5600,5600,5600,1258
|
|
20240112,120100,670633970,5600,5600,5600,5600,30
|
|
20240112,120000,670465970,5610,5610,5610,5610,1
|
|
20240112,115900,670460360,5600,5600,5600,5600,0
|
|
20240112,115800,670460360,5600,5600,5600,5600,0
|
|
20240112,115700,670460360,5600,5600,5600,5600,382
|
|
20240112,115600,668321160,5620,5620,5620,5620,11
|
|
20240112,115500,668259340,5610,5610,5610,5610,0
|
|
20240112,115400,668259340,5610,5610,5610,5610,127
|
|
20240112,115300,667546870,5610,5610,5610,5610,1
|
|
20240112,115200,667541260,5600,5610,5610,5600,29
|
|
20240112,115100,667378810,5620,5600,5620,5600,18
|
|
20240112,115000,667277990,5620,5600,5620,5600,36
|
|
20240112,114900,667076350,5620,5610,5620,5610,1000
|
|
20240112,114800,661458350,5620,5620,5620,5590,296
|
|
20240112,114700,659795580,5620,5620,5620,5620,1
|
|
20240112,114600,659789960,5620,5610,5620,5610,35
|
|
20240112,114500,659593600,5610,5590,5610,5590,64
|
|
20240112,114400,659235820,5590,5590,5590,5590,0
|
|
20240112,114300,659235820,5590,5610,5610,5590,58
|
|
20240112,114200,658911060,5610,5610,5610,5610,0
|
|
20240112,114100,658911060,5610,5610,5610,5610,5
|
|
20240112,114000,658883010,5620,5620,5620,5620,1
|
|
20240112,113900,658877390,5600,5600,5600,5600,2
|
|
20240112,113800,658866190,5600,5620,5620,5600,25
|
|
20240112,113700,658726170,5610,5610,5610,5610,0
|
|
20240112,113600,658726170,5610,5610,5610,5610,10
|
|
20240112,113500,658670070,5610,5600,5610,5600,201
|
|
20240112,113400,657543460,5590,5590,5590,5590,0
|
|
20240112,113300,657543460,5590,5590,5610,5590,226
|
|
20240112,113200,656280100,5610,5600,5610,5600,1241
|
|
20240112,113100,649330490,5600,5600,5600,5600,1
|
|
20240112,113000,649324890,5600,5600,5600,5600,9
|
|
20240112,112900,649274490,5600,5610,5610,5600,21
|
|
20240112,112800,649156880,5600,5600,5600,5600,24
|
|
20240112,112700,649022480,5600,5610,5610,5600,38
|
|
20240112,112600,648809670,5610,5610,5610,5610,1
|
|
20240112,112500,648804060,5610,5600,5610,5600,491
|
|
20240112,112400,646054450,5610,5600,5610,5600,154
|
|
20240112,112300,645192040,5600,5600,5600,5600,3
|
|
20240112,112200,645175240,5620,5620,5620,5620,1
|
|
20240112,112100,645169620,5620,5620,5620,5620,0
|
|
20240112,112000,645169620,5620,5610,5620,5610,101
|
|
20240112,111900,644603000,5600,5590,5600,5590,26
|
|
20240112,111800,644457650,5620,5620,5620,5620,0
|
|
20240112,111700,644457650,5620,5590,5620,5590,4
|
|
20240112,111600,644435260,5610,5600,5610,5600,94
|
|
20240112,111500,643907970,5600,5600,5600,5600,2
|
|
20240112,111400,643896770,5600,5610,5610,5600,315
|
|
20240112,111300,642131760,5600,5600,5600,5600,8
|
|
20240112,111200,642086960,5600,5600,5600,5600,24
|
|
20240112,111100,641952560,5610,5590,5610,5590,341
|
|
20240112,111000,640046350,5590,5590,5590,5590,9
|
|
20240112,110900,639996040,5590,5620,5620,5590,26
|
|
20240112,110800,639850670,5590,5590,5590,5590,0
|
|
20240112,110700,639850670,5590,5620,5620,5590,52
|
|
20240112,110600,639559960,5620,5620,5620,5620,6
|
|
20240112,110500,639526240,5590,5600,5600,5590,357
|
|
20240112,110400,637527180,5600,5600,5620,5600,1052
|
|
20240112,110300,631635960,5610,5610,5610,5610,10
|
|
20240112,110200,631579860,5610,5630,5630,5610,4
|
|
20240112,110100,631557380,5600,5600,5630,5600,683
|
|
20240112,110000,627729050,5600,5600,5600,5590,816
|
|
20240112,105900,623159680,5630,5630,5630,5600,1319
|
|
20240112,105800,615771840,5620,5620,5620,5620,9
|
|
20240112,105700,615721260,5630,5630,5630,5600,4
|
|
20240112,105600,615698800,5630,5620,5630,5600,112
|
|
20240112,105500,615071350,5630,5610,5630,5600,35
|
|
20240112,105400,614875100,5600,5600,5600,5600,0
|
|
20240112,105300,614875100,5600,5600,5620,5600,1275
|
|
20240112,105200,607735080,5600,5600,5600,5600,36
|
|
20240112,105100,607533480,5610,5640,5640,5600,189
|
|
20240112,105000,606475030,5600,5620,5620,5600,418
|
|
20240112,104900,604126370,5620,5610,5620,5610,2047
|
|
20240112,104800,592632220,5610,5600,5610,5600,1991
|
|
20240112,104700,581482610,5600,5600,5600,5600,10
|
|
20240112,104600,581426610,5600,5580,5600,5580,347
|
|
20240112,104500,579490330,5580,5600,5600,5580,25
|
|
20240112,104400,579350610,5590,5590,5590,5590,391
|
|
20240112,104300,577164920,5590,5590,5590,5590,1
|
|
20240112,104200,577159330,5590,5590,5590,5590,0
|
|
20240112,104100,577159330,5590,5580,5590,5580,26
|
|
20240112,104000,577014240,5590,5590,5590,5590,1
|
|
20240112,103900,577008650,5590,5590,5590,5590,1
|
|
20240112,103800,577003060,5590,5590,5590,5590,100
|
|
20240112,103700,576444060,5590,5580,5590,5580,9
|
|
20240112,103600,576393830,5570,5570,5570,5570,63
|
|
20240112,103500,576042920,5580,5580,5580,5580,2
|
|
20240112,103400,576031760,5580,5580,5580,5580,444
|
|
20240112,103300,573554240,5590,5590,5590,5590,6
|
|
20240112,103200,573520700,5590,5590,5590,5590,276
|
|
20240112,103100,571977860,5590,5590,5590,5590,225
|
|
20240112,103000,570720110,5600,5590,5600,5590,98
|
|
20240112,102900,570171880,5590,5600,5600,5590,146
|
|
20240112,102800,569355730,5590,5590,5590,5570,1294
|
|
20240112,102700,562129140,5580,5580,5580,5580,235
|
|
20240112,102600,560817840,5580,5580,5580,5570,281
|
|
20240112,102500,559250110,5590,5580,5590,5580,371
|
|
20240112,102400,557177160,5580,5580,5580,5580,2
|
|
20240112,102300,557166000,5570,5580,5580,5570,801
|
|
20240112,102200,552702420,5580,5570,5580,5570,3
|
|
20240112,102100,552685700,5570,5570,5570,5570,24
|
|
20240112,102000,552552020,5580,5570,5580,5570,308
|
|
20240112,101900,550836450,5580,5580,5580,5580,97
|
|
20240112,101800,550295190,5580,5580,5580,5580,389
|
|
20240112,101700,548124570,5580,5570,5580,5570,231
|
|
20240112,101600,546837820,5580,5580,5580,5580,0
|
|
20240112,101500,546837820,5580,5570,5580,5570,364
|
|
20240112,101400,544809540,5590,5570,5590,5570,501
|
|
20240112,101300,542018950,5590,5590,5590,5590,11
|
|
20240112,101200,541957460,5590,5570,5590,5570,26
|
|
20240112,101100,541812620,5570,5570,5570,5570,18
|
|
20240112,101000,541712360,5590,5590,5590,5590,2
|
|
20240112,100900,541701180,5590,5590,5590,5590,0
|
|
20240112,100800,541701180,5590,5590,5590,5590,27
|
|
20240112,100700,541550250,5590,5570,5590,5560,42
|
|
20240112,100600,541316060,5590,5590,5590,5590,25
|
|
20240112,100500,541176310,5590,5590,5590,5590,51
|
|
20240112,100400,540891220,5560,5570,5570,5560,200
|
|
20240112,100300,539779210,5560,5600,5600,5560,92
|
|
20240112,100200,539264400,5600,5560,5600,5560,178
|
|
20240112,100100,538270680,5560,5560,5560,5560,675
|
|
20240112,100000,534517680,5550,5560,5560,5550,1208
|
|
20240112,095900,527813270,5560,5560,5560,5560,151
|
|
20240112,095800,526973710,5540,5540,5540,5540,872
|
|
20240112,095700,522142830,5540,5560,5560,5540,661
|
|
20240112,095600,518475290,5560,5560,5570,5540,16718
|
|
20240112,095500,425642720,5560,5570,5570,5560,32
|
|
20240112,095400,425464790,5570,5600,5600,5570,1645
|
|
20240112,095300,416302110,5570,5560,5570,5560,890
|
|
20240112,095200,411345050,5570,5570,5570,5570,249
|
|
20240112,095100,409958120,5590,5570,5590,5570,2
|
|
20240112,095000,409946960,5570,5570,5570,5560,2568
|
|
20240112,094900,395651640,5570,5600,5600,5570,632
|
|
20240112,094800,392120210,5570,5570,5570,5570,2124
|
|
20240112,094700,380289530,5580,5600,5600,5580,479
|
|
20240112,094600,377614650,5580,5580,5580,5580,205
|
|
20240112,094500,376470750,5580,5580,5580,5580,1313
|
|
20240112,094400,369144210,5580,5600,5600,5580,232
|
|
20240112,094300,367849010,5600,5580,5600,5580,255
|
|
20240112,094200,366426070,5580,5590,5590,5580,480
|
|
20240112,094100,363746570,5590,5590,5590,5580,89
|
|
20240112,094000,363249070,5590,5590,5590,5570,125
|
|
20240112,093900,362551860,5570,5590,5590,5570,63
|
|
20240112,093800,362200920,5570,5580,5600,5570,498
|
|
20240112,093700,359422180,5600,5560,5600,5560,157
|
|
20240112,093600,358543020,5560,5570,5590,5560,1736
|
|
20240112,093500,348874140,5570,5570,5570,5570,153
|
|
20240112,093400,348021930,5570,5570,5570,5570,169
|
|
20240112,093300,347080600,5570,5590,5600,5570,56
|
|
20240112,093200,346768320,5600,5600,5600,5570,535
|
|
20240112,093100,343787920,5600,5570,5600,5570,500
|
|
20240112,093000,341002410,5570,5570,5570,5570,1285
|
|
20240112,092900,333844960,5570,5590,5590,5570,2617
|
|
20240112,092800,319267970,5580,5580,5580,5570,7000
|
|
20240112,092700,280209830,5600,5600,5600,5580,867
|
|
20240112,092600,275361730,5610,5610,5610,5610,2
|
|
20240112,092500,275350510,5590,5590,5610,5590,1498
|
|
20240112,092400,266972610,5610,5610,5620,5590,152
|
|
20240112,092300,266121330,5610,5580,5610,5580,677
|
|
20240112,092200,262337310,5590,5590,5590,5590,1245
|
|
20240112,092100,255377760,5600,5600,5600,5600,15
|
|
20240112,092000,255293760,5600,5590,5600,5590,111
|
|
20240112,091900,254672260,5580,5570,5600,5570,946
|
|
20240112,091800,249399060,5560,5620,5620,5560,4152
|
|
20240112,091700,226264650,5630,5630,5630,5630,1891
|
|
20240112,091600,215618320,5630,5590,5630,5590,986
|
|
20240112,091500,210106530,5590,5580,5600,5580,1713
|
|
20240112,091400,200530090,5580,5560,5580,5560,2089
|
|
20240112,091300,188914980,5560,5570,5580,5550,2651
|
|
20240112,091200,174192410,5580,5580,5580,5580,23
|
|
20240112,091100,174064070,5590,5550,5590,5540,1249
|
|
20240112,091000,167134220,5540,5550,5590,5540,2303
|
|
20240112,090900,154346480,5550,5590,5630,5550,5000
|
|
20240112,090800,126508030,5590,5640,5670,5580,7308
|
|
20240112,090700,85565330,5640,5640,5670,5640,679
|
|
20240112,090600,81735290,5630,5630,5630,5630,667
|
|
20240112,090500,77980080,5630,5630,5630,5630,26
|
|
20240112,090400,77833700,5690,5660,5700,5630,2367
|
|
20240112,090300,64480280,5660,5680,5700,5660,499
|
|
20240112,090200,61639840,5680,5700,5700,5680,326
|
|
20240112,090100,59781960,5700,5700,5700,5630,429
|
|
20240112,090000,57337360,5700,5560,5720,5560,10300
|