662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,195800,1186878020,8560,8560,8560,8560,0
|
|
20240118,195700,1186878020,8560,8560,8560,8560,0
|
|
20240118,195600,1186878020,8560,8560,8560,8560,0
|
|
20240118,195500,1186878020,8560,8560,8560,8560,0
|
|
20240118,195400,1186878020,8560,8560,8560,8560,0
|
|
20240118,195300,1186878020,8560,8560,8560,8560,0
|
|
20240118,195200,1186878020,8560,8560,8560,8560,0
|
|
20240118,195100,1186878020,8560,8560,8560,8560,0
|
|
20240118,195000,1186878020,8560,8560,8560,8560,0
|
|
20240118,194900,1186878020,8560,8560,8560,8560,0
|
|
20240118,194800,1186878020,8560,8560,8560,8560,0
|
|
20240118,194700,1186878020,8560,8560,8560,8560,0
|
|
20240118,194600,1186878020,8560,8560,8560,8560,0
|
|
20240118,194500,1186878020,8560,8560,8560,8560,0
|
|
20240118,194400,1186878020,8560,8560,8560,8560,0
|
|
20240118,194300,1186878020,8560,8560,8560,8560,0
|
|
20240118,194200,1186878020,8560,8560,8560,8560,0
|
|
20240118,194100,1186878020,8560,8560,8560,8560,0
|
|
20240118,194000,1186878020,8560,8560,8560,8560,0
|
|
20240118,193900,1186878020,8560,8560,8560,8560,0
|
|
20240118,193800,1186878020,8560,8560,8560,8560,0
|
|
20240118,193700,1186878020,8560,8560,8560,8560,0
|
|
20240118,193600,1186878020,8560,8560,8560,8560,0
|
|
20240118,193500,1186878020,8560,8560,8560,8560,0
|
|
20240118,193400,1186878020,8560,8560,8560,8560,0
|
|
20240118,193300,1186878020,8560,8560,8560,8560,0
|
|
20240118,193200,1186878020,8560,8560,8560,8560,0
|
|
20240118,193100,1186878020,8560,8560,8560,8560,0
|
|
20240118,193000,1186878020,8560,8560,8560,8560,0
|
|
20240118,192900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,192800,1186878020,8560,8560,8560,8560,0
|
|
20240118,192700,1186878020,8560,8560,8560,8560,0
|
|
20240118,192600,1186878020,8560,8560,8560,8560,0
|
|
20240118,192500,1186878020,8560,8560,8560,8560,0
|
|
20240118,192400,1186878020,8560,8560,8560,8560,0
|
|
20240118,192300,1186878020,8560,8560,8560,8560,0
|
|
20240118,192200,1186878020,8560,8560,8560,8560,0
|
|
20240118,192100,1186878020,8560,8560,8560,8560,0
|
|
20240118,192000,1186878020,8560,8560,8560,8560,0
|
|
20240118,191900,1186878020,8560,8560,8560,8560,0
|
|
20240118,191800,1186878020,8560,8560,8560,8560,0
|
|
20240118,191700,1186878020,8560,8560,8560,8560,0
|
|
20240118,191600,1186878020,8560,8560,8560,8560,0
|
|
20240118,191500,1186878020,8560,8560,8560,8560,0
|
|
20240118,191400,1186878020,8560,8560,8560,8560,0
|
|
20240118,191300,1186878020,8560,8560,8560,8560,0
|
|
20240118,191200,1186878020,8560,8560,8560,8560,0
|
|
20240118,191100,1186878020,8560,8560,8560,8560,0
|
|
20240118,191000,1186878020,8560,8560,8560,8560,0
|
|
20240118,190900,1186878020,8560,8560,8560,8560,0
|
|
20240118,190800,1186878020,8560,8560,8560,8560,0
|
|
20240118,190700,1186878020,8560,8560,8560,8560,0
|
|
20240118,190600,1186878020,8560,8560,8560,8560,0
|
|
20240118,190500,1186878020,8560,8560,8560,8560,0
|
|
20240118,190400,1186878020,8560,8560,8560,8560,0
|
|
20240118,190300,1186878020,8560,8560,8560,8560,0
|
|
20240118,190200,1186878020,8560,8560,8560,8560,0
|
|
20240118,190100,1186878020,8560,8560,8560,8560,0
|
|
20240118,190000,1186878020,8560,8560,8560,8560,0
|
|
20240118,185900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,185800,1186878020,8560,8560,8560,8560,0
|
|
20240118,185700,1186878020,8560,8560,8560,8560,0
|
|
20240118,185600,1186878020,8560,8560,8560,8560,0
|
|
20240118,185500,1186878020,8560,8560,8560,8560,0
|
|
20240118,185400,1186878020,8560,8560,8560,8560,0
|
|
20240118,185300,1186878020,8560,8560,8560,8560,0
|
|
20240118,185200,1186878020,8560,8560,8560,8560,0
|
|
20240118,185100,1186878020,8560,8560,8560,8560,0
|
|
20240118,185000,1186878020,8560,8560,8560,8560,0
|
|
20240118,184900,1186878020,8560,8560,8560,8560,0
|
|
20240118,184800,1186878020,8560,8560,8560,8560,0
|
|
20240118,184700,1186878020,8560,8560,8560,8560,0
|
|
20240118,184600,1186878020,8560,8560,8560,8560,0
|
|
20240118,184500,1186878020,8560,8560,8560,8560,0
|
|
20240118,184400,1186878020,8560,8560,8560,8560,0
|
|
20240118,184300,1186878020,8560,8560,8560,8560,0
|
|
20240118,184200,1186878020,8560,8560,8560,8560,0
|
|
20240118,184100,1186878020,8560,8560,8560,8560,0
|
|
20240118,184000,1186878020,8560,8560,8560,8560,0
|
|
20240118,183900,1186878020,8560,8560,8560,8560,0
|
|
20240118,183800,1186878020,8560,8560,8560,8560,0
|
|
20240118,183700,1186878020,8560,8560,8560,8560,0
|
|
20240118,183600,1186878020,8560,8560,8560,8560,0
|
|
20240118,183500,1186878020,8560,8560,8560,8560,0
|
|
20240118,183400,1186878020,8560,8560,8560,8560,0
|
|
20240118,183300,1186878020,8560,8560,8560,8560,0
|
|
20240118,183200,1186878020,8560,8560,8560,8560,0
|
|
20240118,183100,1186878020,8560,8560,8560,8560,0
|
|
20240118,183000,1186878020,8560,8560,8560,8560,0
|
|
20240118,182900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,182800,1186878020,8560,8560,8560,8560,0
|
|
20240118,182700,1186878020,8560,8560,8560,8560,0
|
|
20240118,182600,1186878020,8560,8560,8560,8560,0
|
|
20240118,182500,1186878020,8560,8560,8560,8560,0
|
|
20240118,182400,1186878020,8560,8560,8560,8560,0
|
|
20240118,182300,1186878020,8560,8560,8560,8560,0
|
|
20240118,182200,1186878020,8560,8560,8560,8560,0
|
|
20240118,182100,1186878020,8560,8560,8560,8560,0
|
|
20240118,182000,1186878020,8560,8560,8560,8560,0
|
|
20240118,181900,1186878020,8560,8560,8560,8560,0
|
|
20240118,181800,1186878020,8560,8560,8560,8560,0
|
|
20240118,181700,1186878020,8560,8560,8560,8560,0
|
|
20240118,181600,1186878020,8560,8560,8560,8560,0
|
|
20240118,181500,1186878020,8560,8560,8560,8560,0
|
|
20240118,181400,1186878020,8560,8560,8560,8560,0
|
|
20240118,181300,1186878020,8560,8560,8560,8560,0
|
|
20240118,181200,1186878020,8560,8560,8560,8560,0
|
|
20240118,181100,1186878020,8560,8560,8560,8560,0
|
|
20240118,181000,1186878020,8560,8560,8560,8560,0
|
|
20240118,180900,1186878020,8560,8560,8560,8560,0
|
|
20240118,180800,1186878020,8560,8560,8560,8560,0
|
|
20240118,180700,1186878020,8560,8560,8560,8560,0
|
|
20240118,180600,1186878020,8560,8560,8560,8560,0
|
|
20240118,180500,1186878020,8560,8560,8560,8560,0
|
|
20240118,180400,1186878020,8560,8560,8560,8560,0
|
|
20240118,180300,1186878020,8560,8560,8560,8560,0
|
|
20240118,180200,1186878020,8560,8560,8560,8560,0
|
|
20240118,180100,1186878020,8560,8560,8560,8560,0
|
|
20240118,180000,1186878020,8560,8560,8560,8560,0
|
|
20240118,175900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,175800,1186878020,8560,8560,8560,8560,0
|
|
20240118,175700,1186878020,8560,8560,8560,8560,0
|
|
20240118,175600,1186878020,8560,8560,8560,8560,0
|
|
20240118,175500,1186878020,8560,8560,8560,8560,0
|
|
20240118,175400,1186878020,8560,8560,8560,8560,0
|
|
20240118,175300,1186878020,8560,8560,8560,8560,0
|
|
20240118,175200,1186878020,8560,8560,8560,8560,0
|
|
20240118,175100,1186878020,8560,8560,8560,8560,0
|
|
20240118,175000,1186878020,8560,8560,8560,8560,0
|
|
20240118,174900,1186878020,8560,8560,8560,8560,0
|
|
20240118,174800,1186878020,8560,8560,8560,8560,0
|
|
20240118,174700,1186878020,8560,8560,8560,8560,0
|
|
20240118,174600,1186878020,8560,8560,8560,8560,0
|
|
20240118,174500,1186878020,8560,8560,8560,8560,0
|
|
20240118,174400,1186878020,8560,8560,8560,8560,0
|
|
20240118,174300,1186878020,8560,8560,8560,8560,0
|
|
20240118,174200,1186878020,8560,8560,8560,8560,0
|
|
20240118,174100,1186878020,8560,8560,8560,8560,0
|
|
20240118,174000,1186878020,8560,8560,8560,8560,0
|
|
20240118,173900,1186878020,8560,8560,8560,8560,0
|
|
20240118,173800,1186878020,8560,8560,8560,8560,0
|
|
20240118,173700,1186878020,8560,8560,8560,8560,0
|
|
20240118,173600,1186878020,8560,8560,8560,8560,0
|
|
20240118,173500,1186878020,8560,8560,8560,8560,0
|
|
20240118,173400,1186878020,8560,8560,8560,8560,0
|
|
20240118,173300,1186878020,8560,8560,8560,8560,0
|
|
20240118,173200,1186878020,8560,8560,8560,8560,0
|
|
20240118,173100,1186878020,8560,8560,8560,8560,0
|
|
20240118,173000,1186878020,8560,8560,8560,8560,0
|
|
20240118,172900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,172800,1186878020,8560,8560,8560,8560,0
|
|
20240118,172700,1186878020,8560,8560,8560,8560,0
|
|
20240118,172600,1186878020,8560,8560,8560,8560,0
|
|
20240118,172500,1186878020,8560,8560,8560,8560,0
|
|
20240118,172400,1186878020,8560,8560,8560,8560,0
|
|
20240118,172300,1186878020,8560,8560,8560,8560,0
|
|
20240118,172200,1186878020,8560,8560,8560,8560,0
|
|
20240118,172100,1186878020,8560,8560,8560,8560,0
|
|
20240118,172000,1186878020,8560,8560,8560,8560,0
|
|
20240118,171900,1186878020,8560,8560,8560,8560,0
|
|
20240118,171800,1186878020,8560,8560,8560,8560,0
|
|
20240118,171700,1186878020,8560,8560,8560,8560,0
|
|
20240118,171600,1186878020,8560,8560,8560,8560,0
|
|
20240118,171500,1186878020,8560,8560,8560,8560,0
|
|
20240118,171400,1186878020,8560,8560,8560,8560,0
|
|
20240118,171300,1186878020,8560,8560,8560,8560,0
|
|
20240118,171200,1186878020,8560,8560,8560,8560,0
|
|
20240118,171100,1186878020,8560,8560,8560,8560,0
|
|
20240118,171000,1186878020,8560,8560,8560,8560,0
|
|
20240118,170900,1186878020,8560,8560,8560,8560,0
|
|
20240118,170800,1186878020,8560,8560,8560,8560,0
|
|
20240118,170700,1186878020,8560,8560,8560,8560,0
|
|
20240118,170600,1186878020,8560,8560,8560,8560,0
|
|
20240118,170500,1186878020,8560,8560,8560,8560,0
|
|
20240118,170400,1186878020,8560,8560,8560,8560,0
|
|
20240118,170300,1186878020,8560,8560,8560,8560,0
|
|
20240118,170200,1186878020,8560,8560,8560,8560,0
|
|
20240118,170100,1186878020,8560,8560,8560,8560,0
|
|
20240118,170000,1186878020,8560,8560,8560,8560,0
|
|
20240118,165900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,165800,1186878020,8560,8560,8560,8560,0
|
|
20240118,165700,1186878020,8560,8560,8560,8560,0
|
|
20240118,165600,1186878020,8560,8560,8560,8560,0
|
|
20240118,165500,1186878020,8560,8560,8560,8560,0
|
|
20240118,165400,1186878020,8560,8560,8560,8560,0
|
|
20240118,165300,1186878020,8560,8560,8560,8560,0
|
|
20240118,165200,1186878020,8560,8560,8560,8560,0
|
|
20240118,165100,1186878020,8560,8560,8560,8560,0
|
|
20240118,165000,1186878020,8560,8560,8560,8560,0
|
|
20240118,164900,1186878020,8560,8560,8560,8560,0
|
|
20240118,164800,1186878020,8560,8560,8560,8560,0
|
|
20240118,164700,1186878020,8560,8560,8560,8560,0
|
|
20240118,164600,1186878020,8560,8560,8560,8560,0
|
|
20240118,164500,1186878020,8560,8560,8560,8560,0
|
|
20240118,164400,1186878020,8560,8560,8560,8560,0
|
|
20240118,164300,1186878020,8560,8560,8560,8560,0
|
|
20240118,164200,1186878020,8560,8560,8560,8560,0
|
|
20240118,164100,1186878020,8560,8560,8560,8560,0
|
|
20240118,164000,1186878020,8560,8560,8560,8560,0
|
|
20240118,163900,1186878020,8560,8560,8560,8560,0
|
|
20240118,163800,1186878020,8560,8560,8560,8560,0
|
|
20240118,163700,1186878020,8560,8560,8560,8560,0
|
|
20240118,163600,1186878020,8560,8560,8560,8560,0
|
|
20240118,163500,1186878020,8560,8560,8560,8560,0
|
|
20240118,163400,1186878020,8560,8560,8560,8560,0
|
|
20240118,163300,1186878020,8560,8560,8560,8560,0
|
|
20240118,163200,1186878020,8560,8560,8560,8560,0
|
|
20240118,163100,1186878020,8560,8560,8560,8560,0
|
|
20240118,163000,1186878020,8560,8560,8560,8560,0
|
|
20240118,162900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,162800,1186878020,8560,8560,8560,8560,0
|
|
20240118,162700,1186878020,8560,8560,8560,8560,0
|
|
20240118,162600,1186878020,8560,8560,8560,8560,0
|
|
20240118,162500,1186878020,8560,8560,8560,8560,0
|
|
20240118,162400,1186878020,8560,8560,8560,8560,0
|
|
20240118,162300,1186878020,8560,8560,8560,8560,0
|
|
20240118,162200,1186878020,8560,8560,8560,8560,0
|
|
20240118,162100,1186878020,8560,8560,8560,8560,0
|
|
20240118,162000,1186878020,8560,8560,8560,8560,0
|
|
20240118,161900,1186878020,8560,8560,8560,8560,0
|
|
20240118,161800,1186878020,8560,8560,8560,8560,0
|
|
20240118,161700,1186878020,8560,8560,8560,8560,0
|
|
20240118,161600,1186878020,8560,8560,8560,8560,0
|
|
20240118,161500,1186878020,8560,8560,8560,8560,0
|
|
20240118,161400,1186878020,8560,8560,8560,8560,0
|
|
20240118,161300,1186878020,8560,8560,8560,8560,0
|
|
20240118,161200,1186878020,8560,8560,8560,8560,0
|
|
20240118,161100,1186878020,8560,8560,8560,8560,0
|
|
20240118,161000,1186878020,8560,8560,8560,8560,0
|
|
20240118,160900,1186878020,8560,8560,8560,8560,0
|
|
20240118,160800,1186878020,8560,8560,8560,8560,0
|
|
20240118,160700,1186878020,8560,8560,8560,8560,0
|
|
20240118,160600,1186878020,8560,8560,8560,8560,0
|
|
20240118,160500,1186878020,8560,8560,8560,8560,0
|
|
20240118,160400,1186878020,8560,8560,8560,8560,0
|
|
20240118,160300,1186878020,8560,8560,8560,8560,0
|
|
20240118,160200,1186878020,8560,8560,8560,8560,0
|
|
20240118,160100,1186878020,8560,8560,8560,8560,0
|
|
20240118,160000,1186878020,8560,8560,8560,8560,0
|
|
20240118,155900,1186878020,8560,8560,8560,8560,5395
|
|
20240118,155800,1186878020,8560,8560,8560,8560,0
|
|
20240118,155700,1186878020,8560,8560,8560,8560,0
|
|
20240118,155600,1186878020,8560,8560,8560,8560,0
|
|
20240118,155500,1186878020,8560,8560,8560,8560,0
|
|
20240118,155400,1186878020,8560,8560,8560,8560,0
|
|
20240118,155300,1186878020,8560,8560,8560,8560,0
|
|
20240118,155200,1186878020,8560,8560,8560,8560,0
|
|
20240118,155100,1186878020,8560,8560,8560,8560,0
|
|
20240118,155000,1186878020,8560,8560,8560,8560,0
|
|
20240118,154900,1186878020,8560,8560,8560,8560,0
|
|
20240118,154800,1186878020,8560,8560,8560,8560,0
|
|
20240118,154700,1186878020,8560,8560,8560,8560,0
|
|
20240118,154600,1186878020,8560,8560,8560,8560,0
|
|
20240118,154500,1186878020,8560,8560,8560,8560,0
|
|
20240118,154400,1186878020,8560,8560,8560,8560,0
|
|
20240118,154300,1186878020,8560,8560,8560,8560,0
|
|
20240118,154200,1186878020,8560,8560,8560,8560,0
|
|
20240118,154100,1186878020,8560,8560,8560,8560,0
|
|
20240118,154000,1186878020,8560,8560,8560,8560,0
|
|
20240118,153900,1186878020,8560,8560,8560,8560,0
|
|
20240118,153800,1186878020,8560,8560,8560,8560,0
|
|
20240118,153700,1186878020,8560,8560,8560,8560,0
|
|
20240118,153600,1186878020,8560,8560,8560,8560,0
|
|
20240118,153500,1186878020,8560,8560,8560,8560,0
|
|
20240118,153400,1186878020,8560,8560,8560,8560,0
|
|
20240118,153300,1186878020,8560,8560,8560,8560,0
|
|
20240118,153200,1186878020,8560,8560,8560,8560,0
|
|
20240118,153100,1186878020,8560,8560,8560,8560,0
|
|
20240118,153000,1186878020,8560,8560,8560,8560,5395
|
|
20240118,152900,1140696820,8600,8600,8600,8600,0
|
|
20240118,152800,1140696820,8600,8600,8600,8600,0
|
|
20240118,152700,1140696820,8600,8600,8600,8600,0
|
|
20240118,152600,1140696820,8600,8600,8600,8600,0
|
|
20240118,152500,1140696820,8600,8600,8600,8600,0
|
|
20240118,152400,1140696820,8600,8600,8600,8600,0
|
|
20240118,152300,1140696820,8600,8600,8600,8600,0
|
|
20240118,152200,1140696820,8600,8600,8600,8600,0
|
|
20240118,152100,1140696820,8600,8600,8600,8600,0
|
|
20240118,152000,1140696820,8600,8600,8600,8600,0
|
|
20240118,151900,1140696820,8600,8610,8650,8600,354
|
|
20240118,151800,1137650410,8610,8600,8650,8600,160
|
|
20240118,151700,1136271950,8600,8650,8650,8600,301
|
|
20240118,151600,1133682860,8600,8630,8630,8600,94
|
|
20240118,151500,1132873770,8600,8630,8630,8600,961
|
|
20240118,151400,1124589240,8610,8610,8610,8610,0
|
|
20240118,151300,1124589240,8610,8610,8610,8610,63
|
|
20240118,151200,1124046810,8600,8660,8660,8600,163
|
|
20240118,151100,1122644210,8660,8670,8670,8660,10
|
|
20240118,151000,1122557560,8670,8670,8670,8600,511
|
|
20240118,150900,1118154590,8670,8670,8670,8670,64
|
|
20240118,150800,1117599710,8670,8680,8680,8670,10
|
|
20240118,150700,1117512960,8680,8680,8680,8680,50
|
|
20240118,150600,1117078960,8690,8660,8700,8650,235
|
|
20240118,150500,1115039250,8690,8690,8690,8690,0
|
|
20240118,150400,1115039250,8690,8690,8690,8690,0
|
|
20240118,150300,1115039250,8690,8690,8690,8690,0
|
|
20240118,150200,1115039250,8690,8690,8690,8690,0
|
|
20240118,150100,1115039250,8690,8690,8690,8690,22
|
|
20240118,150000,1114848070,8690,8690,8690,8690,92
|
|
20240118,145900,1114048590,8600,8700,8700,8600,715
|
|
20240118,145800,1107871830,8670,8670,8670,8670,168
|
|
20240118,145700,1106415270,8680,8680,8680,8680,510
|
|
20240118,145600,1101988470,8680,8690,8690,8670,1632
|
|
20240118,145500,1087823060,8700,8700,8700,8700,244
|
|
20240118,145400,1085700260,8700,8710,8710,8700,527
|
|
20240118,145300,1081112130,8710,8710,8710,8710,1
|
|
20240118,145200,1081103420,8760,8710,8760,8710,74
|
|
20240118,145100,1080458780,8730,8730,8730,8730,199
|
|
20240118,145000,1078721510,8730,8730,8730,8730,1
|
|
20240118,144900,1078712780,8770,8770,8770,8770,40
|
|
20240118,144800,1078361980,8770,8720,8770,8720,298
|
|
20240118,144700,1075759350,8720,8720,8720,8720,0
|
|
20240118,144600,1075759350,8720,8720,8720,8720,46
|
|
20240118,144500,1075358230,8710,8720,8720,8710,21
|
|
20240118,144400,1075175220,8730,8770,8770,8730,81
|
|
20240118,144300,1074465460,8760,8760,8760,8760,1
|
|
20240118,144200,1074456700,8770,8760,8770,8760,11
|
|
20240118,144100,1074360330,8710,8710,8710,8710,11
|
|
20240118,144000,1074264520,8720,8720,8790,8720,233
|
|
20240118,143900,1072230860,8670,8670,8670,8670,0
|
|
20240118,143800,1072230860,8670,8670,8670,8670,57
|
|
20240118,143700,1071736670,8670,8670,8670,8670,63
|
|
20240118,143600,1071190460,8660,8660,8660,8660,0
|
|
20240118,143500,1071190460,8660,8660,8660,8660,0
|
|
20240118,143400,1071190460,8660,8660,8670,8660,55
|
|
20240118,143300,1070714060,8660,8660,8660,8660,456
|
|
20240118,143200,1066765100,8640,8660,8660,8640,66
|
|
20240118,143100,1066194770,8650,8650,8650,8650,0
|
|
20240118,143000,1066194770,8650,8650,8650,8650,4
|
|
20240118,142900,1066160170,8650,8650,8650,8650,0
|
|
20240118,142800,1066160170,8650,8650,8650,8650,0
|
|
20240118,142700,1066160170,8650,8650,8650,8650,23
|
|
20240118,142600,1065961220,8670,8670,8670,8670,10
|
|
20240118,142500,1065874520,8670,8670,8670,8670,0
|
|
20240118,142400,1065874520,8670,8670,8670,8670,20
|
|
20240118,142300,1065701120,8750,8750,8750,8750,0
|
|
20240118,142200,1065701120,8750,8750,8750,8750,0
|
|
20240118,142100,1065701120,8750,8750,8750,8750,0
|
|
20240118,142000,1065701120,8750,8750,8750,8750,0
|
|
20240118,141900,1065701120,8750,8750,8750,8750,18
|
|
20240118,141800,1065543620,8750,8750,8750,8750,0
|
|
20240118,141700,1065543620,8750,8750,8750,8750,2
|
|
20240118,141600,1065526120,8750,8750,8750,8750,1
|
|
20240118,141500,1065517370,8750,8750,8750,8750,0
|
|
20240118,141400,1065517370,8750,8750,8750,8750,0
|
|
20240118,141300,1065517370,8750,8750,8750,8750,1
|
|
20240118,141200,1065508620,8790,8760,8800,8760,121
|
|
20240118,141100,1064446630,8760,8630,8770,8630,232
|
|
20240118,141000,1062429910,8620,8620,8620,8620,42
|
|
20240118,140900,1062067870,8620,8620,8620,8620,42
|
|
20240118,140800,1061705830,8600,8600,8600,8600,200
|
|
20240118,140700,1059985830,8600,8600,8600,8600,228
|
|
20240118,140600,1058025030,8640,8640,8640,8640,0
|
|
20240118,140500,1058025030,8640,8600,8640,8600,28
|
|
20240118,140400,1057784190,8600,8600,8600,8600,146
|
|
20240118,140300,1056528590,8590,8590,8590,8590,0
|
|
20240118,140200,1056528590,8590,8590,8590,8590,1
|
|
20240118,140100,1056520000,8600,8600,8600,8590,1019
|
|
20240118,140000,1047756610,8600,8570,8600,8570,148
|
|
20240118,135900,1046486070,8570,8570,8570,8570,0
|
|
20240118,135800,1046486070,8570,8570,8570,8570,1299
|
|
20240118,135700,1035353640,8570,8600,8600,8570,1070
|
|
20240118,135600,1026172530,8600,8600,8600,8600,342
|
|
20240118,135500,1023231330,8600,8600,8600,8600,633
|
|
20240118,135400,1017787530,8660,8640,8660,8640,30
|
|
20240118,135300,1017528290,8610,8620,8620,8610,9
|
|
20240118,135200,1017450790,8610,8620,8620,8610,431
|
|
20240118,135100,1013738560,8630,8650,8650,8630,157
|
|
20240118,135000,1012383080,8650,8650,8650,8650,23
|
|
20240118,134900,1012184130,8650,8660,8660,8650,196
|
|
20240118,134800,1010487570,8650,8650,8650,8650,0
|
|
20240118,134700,1010487570,8650,8650,8650,8650,1
|
|
20240118,134600,1010478920,8650,8660,8780,8650,124
|
|
20240118,134500,1009404670,8640,8650,8650,8640,30
|
|
20240118,134400,1009145180,8630,8620,8630,8620,207
|
|
20240118,134300,1007360270,8620,8620,8620,8620,264
|
|
20240118,134200,1005084590,8620,8630,8630,8620,116
|
|
20240118,134100,1004084620,8620,8640,8640,8620,937
|
|
20240118,134000,995990850,8640,8640,8650,8640,323
|
|
20240118,133900,993200110,8650,8660,8660,8650,1341
|
|
20240118,133800,981599320,8660,8670,8670,8660,153
|
|
20240118,133700,980272990,8670,8670,8670,8670,141
|
|
20240118,133600,979050520,8700,8700,8700,8700,5
|
|
20240118,133500,979007020,8670,8670,8670,8670,122
|
|
20240118,133400,977949280,8670,8670,8670,8670,0
|
|
20240118,133300,977949280,8670,8670,8670,8670,100
|
|
20240118,133200,977082280,8670,8670,8670,8670,68
|
|
20240118,133100,976492720,8670,8670,8670,8670,494
|
|
20240118,133000,972209740,8670,8700,8700,8670,624
|
|
20240118,132900,966795090,8700,8700,8700,8700,15
|
|
20240118,132800,966664590,8690,8700,8700,8690,3
|
|
20240118,132700,966638500,8700,8700,8700,8700,40
|
|
20240118,132600,966290500,8680,8680,8680,8680,60
|
|
20240118,132500,965769700,8680,8680,8680,8680,100
|
|
20240118,132400,964901700,8680,8700,8700,8680,1100
|
|
20240118,132300,955341170,8700,8700,8700,8700,0
|
|
20240118,132200,955341170,8700,8730,8730,8700,601
|
|
20240118,132100,950106890,8730,8740,8740,8730,70
|
|
20240118,132000,949495730,8740,8750,8760,8740,289
|
|
20240118,131900,946967470,8750,8760,8760,8750,100
|
|
20240118,131800,946092260,8750,8770,8770,8750,156
|
|
20240118,131700,944725510,8770,8770,8770,8770,22
|
|
20240118,131600,944532570,8770,8770,8770,8770,0
|
|
20240118,131500,944532570,8770,8770,8770,8770,50
|
|
20240118,131400,944094070,8770,8780,8780,8770,41
|
|
20240118,131300,943734330,8780,8780,8780,8770,205
|
|
20240118,131200,941934480,8780,8780,8780,8780,0
|
|
20240118,131100,941934480,8780,8780,8780,8780,20
|
|
20240118,131000,941758880,8780,8780,8780,8780,0
|
|
20240118,130900,941758880,8780,8790,8790,8780,65
|
|
20240118,130800,941188120,8800,8800,8800,8800,0
|
|
20240118,130700,941188120,8800,8800,8800,8800,1079
|
|
20240118,130600,931692920,8800,8810,8810,8800,240
|
|
20240118,130500,929578710,8810,8820,8820,8810,566
|
|
20240118,130400,924591750,8820,8820,8830,8820,255
|
|
20240118,130300,922342150,8820,8850,8850,8820,107
|
|
20240118,130200,921397440,8850,8850,8850,8850,11
|
|
20240118,130100,921300090,8850,8850,8850,8850,0
|
|
20240118,130000,921300090,8850,8850,8850,8850,11
|
|
20240118,125900,921202740,8850,8850,8850,8850,2
|
|
20240118,125800,921185040,8850,8850,8850,8850,0
|
|
20240118,125700,921185040,8850,8850,8850,8850,0
|
|
20240118,125600,921185040,8850,8870,8870,8850,862
|
|
20240118,125500,913550940,8870,8880,8880,8870,3
|
|
20240118,125400,913524320,8870,8870,8870,8870,0
|
|
20240118,125300,913524320,8870,8870,8880,8870,167
|
|
20240118,125200,912043020,8870,8850,8870,8850,885
|
|
20240118,125100,904204190,8850,8840,8850,8840,2000
|
|
20240118,125000,886507190,8830,8830,8830,8830,196
|
|
20240118,124900,884776510,8830,8820,8830,8820,77
|
|
20240118,124800,884096840,8830,8830,8830,8830,250
|
|
20240118,124700,881889340,8840,8820,8840,8820,926
|
|
20240118,124600,873714020,8810,8800,8810,8800,899
|
|
20240118,124500,865794050,8800,8800,8800,8800,9
|
|
20240118,124400,865714850,8810,8810,8810,8810,100
|
|
20240118,124300,864833850,8810,8810,8810,8800,62
|
|
20240118,124200,864287890,8810,8800,8810,8800,34
|
|
20240118,124100,863988620,8800,8800,8800,8800,83
|
|
20240118,124000,863258220,8800,8800,8800,8800,200
|
|
20240118,123900,861498220,8800,8800,8800,8800,0
|
|
20240118,123800,861498220,8800,8800,8800,8800,40
|
|
20240118,123700,861146220,8800,8800,8800,8800,0
|
|
20240118,123600,861146220,8800,8800,8800,8800,0
|
|
20240118,123500,861146220,8800,8800,8800,8800,30
|
|
20240118,123400,860882220,8800,8800,8800,8800,100
|
|
20240118,123300,860002220,8760,8760,8760,8760,0
|
|
20240118,123200,860002220,8760,8770,8770,8760,189
|
|
20240118,123100,858345400,8780,8780,8780,8780,50
|
|
20240118,123000,857906400,8770,8770,8770,8770,0
|
|
20240118,122900,857906400,8770,8770,8770,8770,87
|
|
20240118,122800,857143410,8760,8760,8760,8760,0
|
|
20240118,122700,857143410,8760,8760,8760,8760,50
|
|
20240118,122600,856705410,8750,8750,8750,8750,0
|
|
20240118,122500,856705410,8750,8750,8750,8750,0
|
|
20240118,122400,856705410,8750,8750,8750,8750,0
|
|
20240118,122300,856705410,8750,8750,8750,8750,0
|
|
20240118,122200,856705410,8750,8750,8750,8750,0
|
|
20240118,122100,856705410,8750,8750,8750,8750,0
|
|
20240118,122000,856705410,8750,8750,8750,8750,0
|
|
20240118,121900,856705410,8750,8750,8750,8750,0
|
|
20240118,121800,856705410,8750,8750,8750,8750,49
|
|
20240118,121700,856276660,8750,8750,8750,8750,2
|
|
20240118,121600,856259160,8750,8750,8750,8750,7
|
|
20240118,121500,856197910,8750,8750,8750,8750,0
|
|
20240118,121400,856197910,8750,8750,8750,8750,0
|
|
20240118,121300,856197910,8750,8750,8750,8750,0
|
|
20240118,121200,856197910,8750,8750,8750,8750,20
|
|
20240118,121100,856022910,8730,8730,8730,8730,0
|
|
20240118,121000,856022910,8730,8730,8730,8730,0
|
|
20240118,120900,856022910,8730,8730,8730,8730,0
|
|
20240118,120800,856022910,8730,8730,8730,8730,0
|
|
20240118,120700,856022910,8730,8730,8730,8730,0
|
|
20240118,120600,856022910,8730,8730,8730,8730,0
|
|
20240118,120500,856022910,8730,8730,8730,8730,45
|
|
20240118,120400,855630060,8730,8730,8730,8730,6
|
|
20240118,120300,855577680,8730,8700,8730,8700,2
|
|
20240118,120200,855560250,8700,8720,8730,8700,2819
|
|
20240118,120100,831012580,8720,8720,8720,8720,2
|
|
20240118,120000,830995140,8720,8720,8720,8720,2030
|
|
20240118,115900,813293540,8730,8720,8730,8720,23
|
|
20240118,115800,813092760,8720,8720,8730,8720,155
|
|
20240118,115700,811740990,8720,8730,8730,8720,256
|
|
20240118,115600,809506710,8740,8750,8750,8740,1937
|
|
20240118,115500,792561300,8760,8770,8770,8760,202
|
|
20240118,115400,790791580,8760,8760,8760,8760,0
|
|
20240118,115300,790791580,8760,8760,8760,8760,0
|
|
20240118,115200,790791580,8760,8760,8760,8760,339
|
|
20240118,115100,787821940,8760,8760,8760,8760,2
|
|
20240118,115000,787804420,8750,8750,8750,8750,12
|
|
20240118,114900,787699420,8750,8750,8750,8750,16
|
|
20240118,114800,787559420,8760,8760,8760,8760,87
|
|
20240118,114700,786797300,8760,8770,8770,8760,19
|
|
20240118,114600,786630760,8770,8770,8770,8770,0
|
|
20240118,114500,786630760,8770,8780,8780,8770,305
|
|
20240118,114400,783954590,8800,8800,8800,8800,0
|
|
20240118,114300,783954590,8800,8800,8800,8800,81
|
|
20240118,114200,783241790,8780,8780,8780,8780,2078
|
|
20240118,114100,764996950,8780,8780,8780,8780,0
|
|
20240118,114000,764996950,8780,8780,8780,8780,59
|
|
20240118,113900,764478930,8780,8780,8780,8780,0
|
|
20240118,113800,764478930,8780,8780,8780,8780,0
|
|
20240118,113700,764478930,8780,8780,8780,8780,0
|
|
20240118,113600,764478930,8780,8780,8780,8780,0
|
|
20240118,113500,764478930,8780,8780,8780,8780,255
|
|
20240118,113400,762240030,8780,8780,8780,8780,0
|
|
20240118,113300,762240030,8780,8780,8780,8780,0
|
|
20240118,113200,762240030,8780,8780,8780,8780,67
|
|
20240118,113100,761651770,8780,8760,8780,8760,74
|
|
20240118,113000,761002470,8800,8760,8800,8760,1611
|
|
20240118,112900,746871760,8760,8770,8770,8760,95
|
|
20240118,112800,746038800,8790,8790,8790,8790,10
|
|
20240118,112700,745950900,8780,8780,8780,8780,24
|
|
20240118,112600,745740180,8780,8780,8780,8780,596
|
|
20240118,112500,740507300,8780,8790,8790,8780,51
|
|
20240118,112400,740059420,8780,8780,8780,8780,1
|
|
20240118,112300,740050640,8780,8780,8780,8780,10
|
|
20240118,112200,739962840,8780,8780,8780,8780,50
|
|
20240118,112100,739523840,8780,8770,8780,8770,140
|
|
20240118,112000,738295440,8770,8770,8770,8770,0
|
|
20240118,111900,738295440,8770,8770,8770,8770,23
|
|
20240118,111800,738093730,8770,8770,8770,8770,100
|
|
20240118,111700,737216730,8770,8780,8780,8770,162
|
|
20240118,111600,735795470,8810,8780,8810,8780,551
|
|
20240118,111500,730948390,8770,8770,8770,8770,526
|
|
20240118,111400,726335370,8770,8770,8770,8770,41
|
|
20240118,111300,725975800,8770,8780,8780,8770,500
|
|
20240118,111200,721590790,8770,8770,8770,8770,0
|
|
20240118,111100,721590790,8770,8770,8770,8770,0
|
|
20240118,111000,721590790,8770,8770,8770,8770,384
|
|
20240118,110900,718223110,8770,8770,8770,8770,2
|
|
20240118,110800,718205570,8770,8770,8770,8770,0
|
|
20240118,110700,718205570,8770,8770,8770,8770,26
|
|
20240118,110600,717977550,8820,8770,8820,8770,350
|
|
20240118,110500,714905550,8770,8770,8770,8770,6
|
|
20240118,110400,714852930,8780,8780,8780,8780,408
|
|
20240118,110300,711270690,8780,8780,8780,8780,40
|
|
20240118,110200,710919490,8780,8780,8780,8780,0
|
|
20240118,110100,710919490,8780,8810,8810,8780,249
|
|
20240118,110000,708726100,8810,8810,8810,8810,0
|
|
20240118,105900,708726100,8810,8780,8810,8770,10
|
|
20240118,105800,708638340,8820,8820,8820,8820,1
|
|
20240118,105700,708629520,8770,8800,8800,8770,139
|
|
20240118,105600,707408500,8790,8790,8790,8790,3
|
|
20240118,105500,707382130,8790,8790,8790,8790,0
|
|
20240118,105400,707382130,8790,8820,8820,8790,3743
|
|
20240118,105300,674459620,8840,8840,8840,8840,1
|
|
20240118,105200,674450780,8840,8840,8840,8840,272
|
|
20240118,105100,672046300,8840,8840,8840,8840,100
|
|
20240118,105000,671162300,8840,8820,8840,8820,300
|
|
20240118,104900,668512270,8830,8830,8830,8830,0
|
|
20240118,104800,668512270,8830,8830,8830,8830,0
|
|
20240118,104700,668512270,8830,8830,8830,8830,10
|
|
20240118,104600,668423970,8830,8830,8830,8830,500
|
|
20240118,104500,664008970,8830,8830,8830,8830,84
|
|
20240118,104400,663267250,8800,8830,8830,8800,39
|
|
20240118,104300,662924020,8810,8810,8810,8810,130
|
|
20240118,104200,661778720,8820,8820,8820,8820,70
|
|
20240118,104100,661161320,8840,8840,8840,8840,60
|
|
20240118,104000,660630920,8840,8840,8840,8840,541
|
|
20240118,103900,655848480,8850,8860,8860,8850,21
|
|
20240118,103800,655662620,8860,8860,8860,8860,77
|
|
20240118,103700,654980400,8860,8880,8880,8860,73
|
|
20240118,103600,654333560,8880,8870,8880,8870,1210
|
|
20240118,103500,643600830,8870,8850,8870,8850,269
|
|
20240118,103400,641217050,8840,8840,8840,8840,399
|
|
20240118,103300,637689890,8840,8840,8840,8840,0
|
|
20240118,103200,637689890,8840,8840,8840,8840,5
|
|
20240118,103100,637645690,8840,8820,8840,8820,384
|
|
20240118,103000,634257130,8840,8810,8840,8810,735
|
|
20240118,102900,627778620,8760,8760,8760,8760,19
|
|
20240118,102800,627612180,8820,8820,8820,8820,0
|
|
20240118,102700,627612180,8820,8820,8820,8820,0
|
|
20240118,102600,627612180,8820,8770,8820,8770,101
|
|
20240118,102500,626725300,8780,8780,8780,8780,0
|
|
20240118,102400,626725300,8780,8780,8780,8780,0
|
|
20240118,102300,626725300,8780,8780,8780,8780,50
|
|
20240118,102200,626286300,8790,8790,8790,8790,1
|
|
20240118,102100,626277510,8750,8770,8770,8750,258
|
|
20240118,102000,624018860,8770,8790,8790,8770,736
|
|
20240118,101900,617562370,8790,8810,8810,8790,664
|
|
20240118,101800,611717050,8810,8810,8810,8810,1
|
|
20240118,101700,611708240,8840,8840,8840,8840,0
|
|
20240118,101600,611708240,8840,8800,8840,8800,26
|
|
20240118,101500,611479280,8800,8810,8810,8800,510
|
|
20240118,101400,606989280,8850,8850,8850,8850,148
|
|
20240118,101300,605679480,8860,8870,8880,8860,538
|
|
20240118,101200,600910960,8880,8880,8880,8880,519
|
|
20240118,101100,596302240,8880,8900,8900,8880,133
|
|
20240118,101000,595119800,8900,8900,8900,8900,76
|
|
20240118,100900,594443400,8880,8890,8890,8880,261
|
|
20240118,100800,592125120,8890,8890,8900,8890,54
|
|
20240118,100700,591645050,8900,8890,8900,8890,979
|
|
20240118,100600,582935630,8900,8890,8900,8880,1460
|
|
20240118,100500,569954830,8890,8860,8890,8860,1076
|
|
20240118,100400,560410600,8880,8880,8880,8880,372
|
|
20240118,100300,557107240,8870,8850,8870,8850,489
|
|
20240118,100200,552775640,8850,8850,8850,8850,1
|
|
20240118,100100,552766790,8850,8790,8850,8790,907
|
|
20240118,100000,544793900,8800,8810,8810,8800,334
|
|
20240118,095900,541854500,8800,8830,8830,8800,1000
|
|
20240118,095800,533054060,8870,8870,8870,8870,28
|
|
20240118,095700,532805700,8870,8870,8870,8870,27
|
|
20240118,095600,532566210,8880,8890,8890,8860,663
|
|
20240118,095500,526687510,8890,8850,8900,8820,2247
|
|
20240118,095400,506768180,8850,8850,8860,8850,631
|
|
20240118,095300,501181220,8850,8830,8850,8800,377
|
|
20240118,095200,497852960,8830,8820,8840,8810,778
|
|
20240118,095100,490993850,8840,8820,8840,8820,260
|
|
20240118,095000,488697030,8840,8850,8850,8840,75
|
|
20240118,094900,488033510,8860,8850,8860,8850,636
|
|
20240118,094800,482404880,8850,8800,8850,8800,4
|
|
20240118,094700,482369530,8800,8820,8820,8800,406
|
|
20240118,094600,478793530,8860,8860,8860,8800,331
|
|
20240118,094500,475861250,8860,8730,8870,8730,5091
|
|
20240118,094400,431033270,8740,8740,8740,8740,5
|
|
20240118,094300,430989570,8740,8740,8740,8740,1
|
|
20240118,094200,430980830,8680,8730,8750,8680,569
|
|
20240118,094100,426013000,8730,8740,8740,8670,122
|
|
20240118,094000,424955060,8740,8690,8740,8690,1070
|
|
20240118,093900,415642570,8690,8690,8690,8690,0
|
|
20240118,093800,415642570,8690,8690,8690,8650,809
|
|
20240118,093700,408638610,8670,8660,8690,8660,419
|
|
20240118,093600,405006810,8660,8650,8660,8650,412
|
|
20240118,093500,401441710,8650,8690,8690,8650,265
|
|
20240118,093400,399149280,8680,8660,8690,8660,501
|
|
20240118,093300,394802590,8690,8690,8690,8690,0
|
|
20240118,093200,394802590,8690,8660,8690,8650,171
|
|
20240118,093100,393322980,8660,8690,8690,8650,36
|
|
20240118,093000,393011110,8710,8650,8710,8640,78
|
|
20240118,092900,392334840,8740,8740,8740,8740,107
|
|
20240118,092800,391399660,8640,8640,8640,8610,1992
|
|
20240118,092700,374209130,8630,8690,8690,8630,1949
|
|
20240118,092600,357344040,8700,8720,8720,8680,1247
|
|
20240118,092500,346503600,8760,8720,8760,8720,107
|
|
20240118,092400,345566520,8760,8740,8760,8700,391
|
|
20240118,092300,342158560,8700,8750,8750,8700,351
|
|
20240118,092200,339094860,8750,8750,8750,8690,218
|
|
20240118,092100,337187420,8690,8680,8740,8680,1553
|
|
20240118,092000,323678740,8740,8740,8740,8680,820
|
|
20240118,091900,316541090,8740,8770,8770,8730,1599
|
|
20240118,091800,302565960,8770,8690,8770,8690,929
|
|
20240118,091700,294457780,8700,8740,8740,8700,976
|
|
20240118,091600,285965840,8680,8660,8740,8650,1800
|
|
20240118,091500,270343830,8660,8600,8850,8600,11700
|
|
20240118,091400,167962470,8610,8620,8620,8600,674
|
|
20240118,091300,162159890,8620,8620,8620,8620,0
|
|
20240118,091200,162159890,8620,8620,8630,8620,872
|
|
20240118,091100,154636750,8630,8640,8640,8630,976
|
|
20240118,091000,146212220,8620,8630,8640,8620,697
|
|
20240118,090900,140203250,8630,8630,8640,8630,131
|
|
20240118,090800,139072520,8630,8650,8660,8630,652
|
|
20240118,090700,133439080,8650,8650,8650,8650,472
|
|
20240118,090600,129356280,8650,8660,8660,8650,975
|
|
20240118,090500,120921390,8650,8720,8720,8630,616
|
|
20240118,090400,115582620,8770,8820,8830,8730,2724
|
|
20240118,090300,91658190,8830,8770,8830,8770,1352
|
|
20240118,090200,79788850,8830,8690,8830,8690,1013
|
|
20240118,090100,70924180,8580,8530,8710,8530,3520
|
|
20240118,090000,40518110,8560,8700,8710,8530,4643
|