604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,190000,1413343460,5560,5560,5560,5560,0
|
|
20240112,185900,1413343460,5560,5560,5560,5560,0
|
|
20240112,185800,1413343460,5560,5560,5560,5560,0
|
|
20240112,185700,1413343460,5560,5560,5560,5560,0
|
|
20240112,185600,1413343460,5560,5560,5560,5560,0
|
|
20240112,185500,1413343460,5560,5560,5560,5560,0
|
|
20240112,185400,1413343460,5560,5560,5560,5560,0
|
|
20240112,185300,1413343460,5560,5560,5560,5560,0
|
|
20240112,185200,1413343460,5560,5560,5560,5560,0
|
|
20240112,185100,1413343460,5560,5560,5560,5560,0
|
|
20240112,185000,1413343460,5560,5560,5560,5560,0
|
|
20240112,184900,1413343460,5560,5560,5560,5560,0
|
|
20240112,184800,1413343460,5560,5560,5560,5560,0
|
|
20240112,184700,1413343460,5560,5560,5560,5560,0
|
|
20240112,184600,1413343460,5560,5560,5560,5560,0
|
|
20240112,184500,1413343460,5560,5560,5560,5560,0
|
|
20240112,184400,1413343460,5560,5560,5560,5560,0
|
|
20240112,184300,1413343460,5560,5560,5560,5560,0
|
|
20240112,184200,1413343460,5560,5560,5560,5560,0
|
|
20240112,184100,1413343460,5560,5560,5560,5560,0
|
|
20240112,184000,1413343460,5560,5560,5560,5560,0
|
|
20240112,183900,1413343460,5560,5560,5560,5560,0
|
|
20240112,183800,1413343460,5560,5560,5560,5560,0
|
|
20240112,183700,1413343460,5560,5560,5560,5560,0
|
|
20240112,183600,1413343460,5560,5560,5560,5560,0
|
|
20240112,183500,1413343460,5560,5560,5560,5560,0
|
|
20240112,183400,1413343460,5560,5560,5560,5560,0
|
|
20240112,183300,1413343460,5560,5560,5560,5560,0
|
|
20240112,183200,1413343460,5560,5560,5560,5560,0
|
|
20240112,183100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,183000,1413343460,5560,5560,5560,5560,0
|
|
20240112,182900,1413343460,5560,5560,5560,5560,0
|
|
20240112,182800,1413343460,5560,5560,5560,5560,0
|
|
20240112,182700,1413343460,5560,5560,5560,5560,0
|
|
20240112,182600,1413343460,5560,5560,5560,5560,0
|
|
20240112,182500,1413343460,5560,5560,5560,5560,0
|
|
20240112,182400,1413343460,5560,5560,5560,5560,0
|
|
20240112,182300,1413343460,5560,5560,5560,5560,0
|
|
20240112,182200,1413343460,5560,5560,5560,5560,0
|
|
20240112,182100,1413343460,5560,5560,5560,5560,0
|
|
20240112,182000,1413343460,5560,5560,5560,5560,0
|
|
20240112,181900,1413343460,5560,5560,5560,5560,0
|
|
20240112,181800,1413343460,5560,5560,5560,5560,0
|
|
20240112,181700,1413343460,5560,5560,5560,5560,0
|
|
20240112,181600,1413343460,5560,5560,5560,5560,0
|
|
20240112,181500,1413343460,5560,5560,5560,5560,0
|
|
20240112,181400,1413343460,5560,5560,5560,5560,0
|
|
20240112,181300,1413343460,5560,5560,5560,5560,0
|
|
20240112,181200,1413343460,5560,5560,5560,5560,0
|
|
20240112,181100,1413343460,5560,5560,5560,5560,0
|
|
20240112,181000,1413343460,5560,5560,5560,5560,0
|
|
20240112,180900,1413343460,5560,5560,5560,5560,0
|
|
20240112,180800,1413343460,5560,5560,5560,5560,0
|
|
20240112,180700,1413343460,5560,5560,5560,5560,0
|
|
20240112,180600,1413343460,5560,5560,5560,5560,0
|
|
20240112,180500,1413343460,5560,5560,5560,5560,0
|
|
20240112,180400,1413343460,5560,5560,5560,5560,0
|
|
20240112,180300,1413343460,5560,5560,5560,5560,0
|
|
20240112,180200,1413343460,5560,5560,5560,5560,0
|
|
20240112,180100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,180000,1413343460,5560,5560,5560,5560,0
|
|
20240112,175900,1413343460,5560,5560,5560,5560,0
|
|
20240112,175800,1413343460,5560,5560,5560,5560,0
|
|
20240112,175700,1413343460,5560,5560,5560,5560,0
|
|
20240112,175600,1413343460,5560,5560,5560,5560,0
|
|
20240112,175500,1413343460,5560,5560,5560,5560,0
|
|
20240112,175400,1413343460,5560,5560,5560,5560,0
|
|
20240112,175300,1413343460,5560,5560,5560,5560,0
|
|
20240112,175200,1413343460,5560,5560,5560,5560,0
|
|
20240112,175100,1413343460,5560,5560,5560,5560,0
|
|
20240112,175000,1413343460,5560,5560,5560,5560,0
|
|
20240112,174900,1413343460,5560,5560,5560,5560,0
|
|
20240112,174800,1413343460,5560,5560,5560,5560,0
|
|
20240112,174700,1413343460,5560,5560,5560,5560,0
|
|
20240112,174600,1413343460,5560,5560,5560,5560,0
|
|
20240112,174500,1413343460,5560,5560,5560,5560,0
|
|
20240112,174400,1413343460,5560,5560,5560,5560,0
|
|
20240112,174300,1413343460,5560,5560,5560,5560,0
|
|
20240112,174200,1413343460,5560,5560,5560,5560,0
|
|
20240112,174100,1413343460,5560,5560,5560,5560,0
|
|
20240112,174000,1413343460,5560,5560,5560,5560,0
|
|
20240112,173900,1413343460,5560,5560,5560,5560,0
|
|
20240112,173800,1413343460,5560,5560,5560,5560,0
|
|
20240112,173700,1413343460,5560,5560,5560,5560,0
|
|
20240112,173600,1413343460,5560,5560,5560,5560,0
|
|
20240112,173500,1413343460,5560,5560,5560,5560,0
|
|
20240112,173400,1413343460,5560,5560,5560,5560,0
|
|
20240112,173300,1413343460,5560,5560,5560,5560,0
|
|
20240112,173200,1413343460,5560,5560,5560,5560,0
|
|
20240112,173100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,173000,1413343460,5560,5560,5560,5560,0
|
|
20240112,172900,1413343460,5560,5560,5560,5560,0
|
|
20240112,172800,1413343460,5560,5560,5560,5560,0
|
|
20240112,172700,1413343460,5560,5560,5560,5560,0
|
|
20240112,172600,1413343460,5560,5560,5560,5560,0
|
|
20240112,172500,1413343460,5560,5560,5560,5560,0
|
|
20240112,172400,1413343460,5560,5560,5560,5560,0
|
|
20240112,172300,1413343460,5560,5560,5560,5560,0
|
|
20240112,172200,1413343460,5560,5560,5560,5560,0
|
|
20240112,172100,1413343460,5560,5560,5560,5560,0
|
|
20240112,172000,1413343460,5560,5560,5560,5560,0
|
|
20240112,171900,1413343460,5560,5560,5560,5560,0
|
|
20240112,171800,1413343460,5560,5560,5560,5560,0
|
|
20240112,171700,1413343460,5560,5560,5560,5560,0
|
|
20240112,171600,1413343460,5560,5560,5560,5560,0
|
|
20240112,171500,1413343460,5560,5560,5560,5560,0
|
|
20240112,171400,1413343460,5560,5560,5560,5560,0
|
|
20240112,171300,1413343460,5560,5560,5560,5560,0
|
|
20240112,171200,1413343460,5560,5560,5560,5560,0
|
|
20240112,171100,1413343460,5560,5560,5560,5560,0
|
|
20240112,171000,1413343460,5560,5560,5560,5560,0
|
|
20240112,170900,1413343460,5560,5560,5560,5560,0
|
|
20240112,170800,1413343460,5560,5560,5560,5560,0
|
|
20240112,170700,1413343460,5560,5560,5560,5560,0
|
|
20240112,170600,1413343460,5560,5560,5560,5560,0
|
|
20240112,170500,1413343460,5560,5560,5560,5560,0
|
|
20240112,170400,1413343460,5560,5560,5560,5560,0
|
|
20240112,170300,1413343460,5560,5560,5560,5560,0
|
|
20240112,170200,1413343460,5560,5560,5560,5560,0
|
|
20240112,170100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,170000,1413343460,5560,5560,5560,5560,0
|
|
20240112,165900,1413343460,5560,5560,5560,5560,0
|
|
20240112,165800,1413343460,5560,5560,5560,5560,0
|
|
20240112,165700,1413343460,5560,5560,5560,5560,0
|
|
20240112,165600,1413343460,5560,5560,5560,5560,0
|
|
20240112,165500,1413343460,5560,5560,5560,5560,0
|
|
20240112,165400,1413343460,5560,5560,5560,5560,0
|
|
20240112,165300,1413343460,5560,5560,5560,5560,0
|
|
20240112,165200,1413343460,5560,5560,5560,5560,0
|
|
20240112,165100,1413343460,5560,5560,5560,5560,0
|
|
20240112,165000,1413343460,5560,5560,5560,5560,0
|
|
20240112,164900,1413343460,5560,5560,5560,5560,0
|
|
20240112,164800,1413343460,5560,5560,5560,5560,0
|
|
20240112,164700,1413343460,5560,5560,5560,5560,0
|
|
20240112,164600,1413343460,5560,5560,5560,5560,0
|
|
20240112,164500,1413343460,5560,5560,5560,5560,0
|
|
20240112,164400,1413343460,5560,5560,5560,5560,0
|
|
20240112,164300,1413343460,5560,5560,5560,5560,0
|
|
20240112,164200,1413343460,5560,5560,5560,5560,0
|
|
20240112,164100,1413343460,5560,5560,5560,5560,0
|
|
20240112,164000,1413343460,5560,5560,5560,5560,0
|
|
20240112,163900,1413343460,5560,5560,5560,5560,0
|
|
20240112,163800,1413343460,5560,5560,5560,5560,0
|
|
20240112,163700,1413343460,5560,5560,5560,5560,0
|
|
20240112,163600,1413343460,5560,5560,5560,5560,0
|
|
20240112,163500,1413343460,5560,5560,5560,5560,0
|
|
20240112,163400,1413343460,5560,5560,5560,5560,0
|
|
20240112,163300,1413343460,5560,5560,5560,5560,0
|
|
20240112,163200,1413343460,5560,5560,5560,5560,0
|
|
20240112,163100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,163000,1413343460,5560,5560,5560,5560,0
|
|
20240112,162900,1413343460,5560,5560,5560,5560,0
|
|
20240112,162800,1413343460,5560,5560,5560,5560,0
|
|
20240112,162700,1413343460,5560,5560,5560,5560,0
|
|
20240112,162600,1413343460,5560,5560,5560,5560,0
|
|
20240112,162500,1413343460,5560,5560,5560,5560,0
|
|
20240112,162400,1413343460,5560,5560,5560,5560,0
|
|
20240112,162300,1413343460,5560,5560,5560,5560,0
|
|
20240112,162200,1413343460,5560,5560,5560,5560,0
|
|
20240112,162100,1413343460,5560,5560,5560,5560,0
|
|
20240112,162000,1413343460,5560,5560,5560,5560,0
|
|
20240112,161900,1413343460,5560,5560,5560,5560,0
|
|
20240112,161800,1413343460,5560,5560,5560,5560,0
|
|
20240112,161700,1413343460,5560,5560,5560,5560,0
|
|
20240112,161600,1413343460,5560,5560,5560,5560,0
|
|
20240112,161500,1413343460,5560,5560,5560,5560,0
|
|
20240112,161400,1413343460,5560,5560,5560,5560,0
|
|
20240112,161300,1413343460,5560,5560,5560,5560,0
|
|
20240112,161200,1413343460,5560,5560,5560,5560,0
|
|
20240112,161100,1413343460,5560,5560,5560,5560,0
|
|
20240112,161000,1413343460,5560,5560,5560,5560,0
|
|
20240112,160900,1413343460,5560,5560,5560,5560,0
|
|
20240112,160800,1413343460,5560,5560,5560,5560,0
|
|
20240112,160700,1413343460,5560,5560,5560,5560,0
|
|
20240112,160600,1413343460,5560,5560,5560,5560,0
|
|
20240112,160500,1413343460,5560,5560,5560,5560,0
|
|
20240112,160400,1413343460,5560,5560,5560,5560,0
|
|
20240112,160300,1413343460,5560,5560,5560,5560,0
|
|
20240112,160200,1413343460,5560,5560,5560,5560,0
|
|
20240112,160100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,160000,1413343460,5560,5560,5560,5560,0
|
|
20240112,155900,1413343460,5560,5560,5560,5560,0
|
|
20240112,155800,1413343460,5560,5560,5560,5560,0
|
|
20240112,155700,1413343460,5560,5560,5560,5560,0
|
|
20240112,155600,1413343460,5560,5560,5560,5560,0
|
|
20240112,155500,1413343460,5560,5560,5560,5560,0
|
|
20240112,155400,1413343460,5560,5560,5560,5560,0
|
|
20240112,155300,1413343460,5560,5560,5560,5560,0
|
|
20240112,155200,1413343460,5560,5560,5560,5560,0
|
|
20240112,155100,1413343460,5560,5560,5560,5560,0
|
|
20240112,155000,1413343460,5560,5560,5560,5560,0
|
|
20240112,154900,1413343460,5560,5560,5560,5560,0
|
|
20240112,154800,1413343460,5560,5560,5560,5560,0
|
|
20240112,154700,1413343460,5560,5560,5560,5560,0
|
|
20240112,154600,1413343460,5560,5560,5560,5560,0
|
|
20240112,154500,1413343460,5560,5560,5560,5560,0
|
|
20240112,154400,1413343460,5560,5560,5560,5560,0
|
|
20240112,154300,1413343460,5560,5560,5560,5560,0
|
|
20240112,154200,1413343460,5560,5560,5560,5560,0
|
|
20240112,154100,1413343460,5560,5560,5560,5560,0
|
|
20240112,154000,1413343460,5560,5560,5560,5560,0
|
|
20240112,153900,1413343460,5560,5560,5560,5560,0
|
|
20240112,153800,1413343460,5560,5560,5560,5560,0
|
|
20240112,153700,1413343460,5560,5560,5560,5560,0
|
|
20240112,153600,1413343460,5560,5560,5560,5560,0
|
|
20240112,153500,1413343460,5560,5560,5560,5560,0
|
|
20240112,153400,1413343460,5560,5560,5560,5560,0
|
|
20240112,153300,1413343460,5560,5560,5560,5560,0
|
|
20240112,153200,1413343460,5560,5560,5560,5560,0
|
|
20240112,153100,1413343460,5560,5560,5560,5560,9861
|
|
20240112,153000,1413343460,5560,5560,5560,5560,9861
|
|
20240112,152900,1358516300,5580,5580,5580,5580,0
|
|
20240112,152800,1358516300,5580,5580,5580,5580,0
|
|
20240112,152700,1358516300,5580,5580,5580,5580,0
|
|
20240112,152600,1358516300,5580,5580,5580,5580,0
|
|
20240112,152500,1358516300,5580,5580,5580,5580,0
|
|
20240112,152400,1358516300,5580,5580,5580,5580,0
|
|
20240112,152300,1358516300,5580,5580,5580,5580,0
|
|
20240112,152200,1358516300,5580,5580,5580,5580,0
|
|
20240112,152100,1358516300,5580,5580,5580,5580,0
|
|
20240112,152000,1358516300,5580,5580,5580,5580,0
|
|
20240112,151900,1358516300,5580,5580,5580,5570,951
|
|
20240112,151800,1353218920,5580,5560,5590,5560,39
|
|
20240112,151700,1353001630,5590,5570,5590,5560,1829
|
|
20240112,151600,1342807100,5570,5580,5580,5570,1323
|
|
20240112,151500,1335435040,5580,5570,5580,5570,796
|
|
20240112,151400,1330994630,5580,5590,5600,5580,673
|
|
20240112,151300,1327233020,5570,5580,5590,5570,1791
|
|
20240112,151200,1317230650,5570,5570,5590,5570,79
|
|
20240112,151100,1316790600,5570,5570,5580,5570,126
|
|
20240112,151000,1316088260,5570,5570,5580,5570,484
|
|
20240112,150900,1313388330,5580,5570,5580,5570,477
|
|
20240112,150800,1310727050,5570,5570,5590,5570,147
|
|
20240112,150700,1309908140,5570,5570,5590,5570,23
|
|
20240112,150600,1309780010,5570,5600,5600,5560,124
|
|
20240112,150500,1309089420,5560,5580,5600,5560,3755
|
|
20240112,150400,1288128690,5570,5570,5580,5560,606
|
|
20240112,150300,1284753550,5570,5560,5570,5560,41
|
|
20240112,150200,1284525550,5560,5580,5580,5560,120
|
|
20240112,150100,1283858010,5580,5580,5580,5560,255
|
|
20240112,150000,1282435830,5560,5560,5560,5560,79
|
|
20240112,145900,1281996590,5570,5570,5570,5570,274
|
|
20240112,145800,1280470410,5560,5570,5580,5560,81
|
|
20240112,145700,1280019640,5570,5570,5570,5570,67
|
|
20240112,145600,1279646450,5570,5570,5570,5570,19
|
|
20240112,145500,1279540620,5560,5550,5570,5540,2164
|
|
20240112,145400,1267501310,5550,5550,5560,5550,1040
|
|
20240112,145300,1261729290,5540,5550,5550,5540,6145
|
|
20240112,145200,1227659240,5560,5570,5570,5560,2603
|
|
20240112,145100,1213186420,5560,5560,5560,5560,1596
|
|
20240112,145000,1204312660,5560,5560,5560,5560,38
|
|
20240112,144900,1204101380,5560,5560,5570,5560,66
|
|
20240112,144800,1203734220,5570,5570,5570,5560,201
|
|
20240112,144700,1202615030,5570,5570,5570,5560,972
|
|
20240112,144600,1197204920,5550,5550,5560,5550,84
|
|
20240112,144500,1196738620,5550,5550,5570,5550,55
|
|
20240112,144400,1196433170,5550,5550,5570,5550,401
|
|
20240112,144300,1194201060,5550,5560,5560,5550,4388
|
|
20240112,144200,1169842160,5550,5560,5580,5550,5768
|
|
20240112,144100,1137795830,5560,5560,5560,5560,38
|
|
20240112,144000,1137584550,5560,5570,5580,5550,5215
|
|
20240112,143900,1108601150,5560,5560,5560,5560,19
|
|
20240112,143800,1108495510,5560,5580,5580,5560,145
|
|
20240112,143700,1107688510,5580,5590,5590,5550,16112
|
|
20240112,143600,1018013440,5580,5590,5590,5580,106
|
|
20240112,143500,1017421080,5580,5580,5600,5580,452
|
|
20240112,143400,1014894290,5580,5570,5580,5570,566
|
|
20240112,143300,1011741660,5570,5570,5570,5560,2575
|
|
20240112,143200,997399100,5570,5570,5570,5570,317
|
|
20240112,143100,995633410,5570,5570,5570,5570,3174
|
|
20240112,143000,977954230,5600,5600,5600,5560,10075
|
|
20240112,142900,921792550,5600,5580,5610,5580,91
|
|
20240112,142800,921284140,5580,5590,5590,5580,966
|
|
20240112,142700,915890660,5620,5590,5620,5580,2119
|
|
20240112,142600,904025490,5580,5590,5590,5580,132
|
|
20240112,142500,903288170,5580,5590,5590,5580,107
|
|
20240112,142400,902690800,5590,5590,5590,5580,5293
|
|
20240112,142300,873135120,5600,5590,5620,5590,473
|
|
20240112,142200,870490430,5590,5590,5590,5590,56
|
|
20240112,142100,870177390,5590,5610,5610,5590,9096
|
|
20240112,142000,819310040,5600,5600,5610,5600,239
|
|
20240112,141900,817970010,5610,5610,5620,5610,919
|
|
20240112,141800,812809420,5610,5600,5620,5600,75
|
|
20240112,141700,812389030,5600,5600,5610,5600,422
|
|
20240112,141600,810023660,5610,5610,5610,5600,440
|
|
20240112,141500,807556650,5600,5600,5610,5600,713
|
|
20240112,141400,803561770,5600,5590,5600,5590,916
|
|
20240112,141300,798432360,5590,5600,5600,5590,156
|
|
20240112,141200,797559310,5590,5590,5600,5590,145
|
|
20240112,141100,796748660,5590,5590,5590,5590,159
|
|
20240112,141000,795859850,5590,5590,5600,5590,85
|
|
20240112,140900,795384500,5590,5600,5600,5590,120
|
|
20240112,140800,794713240,5600,5610,5610,5590,1081
|
|
20240112,140700,788660050,5600,5600,5610,5590,4121
|
|
20240112,140600,765610830,5600,5590,5600,5590,230
|
|
20240112,140500,764323620,5600,5590,5600,5590,39
|
|
20240112,140400,764105600,5590,5600,5600,5590,156
|
|
20240112,140300,763233010,5590,5590,5600,5590,138
|
|
20240112,140200,762461240,5590,5600,5600,5590,307
|
|
20240112,140100,760744980,5600,5610,5610,5590,872
|
|
20240112,140000,755862100,5610,5610,5610,5600,877
|
|
20240112,135900,750950700,5600,5600,5610,5600,296
|
|
20240112,135800,749293010,5610,5600,5620,5590,1184
|
|
20240112,135700,742662800,5590,5600,5600,5590,1114
|
|
20240112,135600,736431730,5600,5590,5600,5570,2217
|
|
20240112,135500,724055130,5590,5600,5600,5580,4468
|
|
20240112,135400,699111980,5600,5620,5620,5580,14470
|
|
20240112,135300,618003090,5630,5630,5630,5620,274
|
|
20240112,135200,616461190,5630,5630,5630,5630,2837
|
|
20240112,135100,600488880,5630,5630,5630,5630,113
|
|
20240112,135000,599852690,5630,5640,5640,5630,70
|
|
20240112,134900,599458540,5640,5650,5650,5630,1746
|
|
20240112,134800,589610980,5640,5640,5650,5640,37
|
|
20240112,134700,589402290,5660,5640,5660,5630,2859
|
|
20240112,134600,573264770,5630,5630,5640,5620,2484
|
|
20240112,134500,559260180,5620,5620,5630,5620,106
|
|
20240112,134400,558664430,5630,5620,5630,5610,730
|
|
20240112,134300,554562010,5620,5620,5630,5610,1252
|
|
20240112,134200,547525410,5630,5630,5630,5620,2026
|
|
20240112,134100,536119770,5640,5640,5650,5630,2323
|
|
20240112,134000,523017880,5640,5640,5650,5630,687
|
|
20240112,133900,519143500,5630,5640,5640,5630,3643
|
|
20240112,133800,498601870,5640,5680,5680,5640,538
|
|
20240112,133700,495567320,5690,5660,5690,5640,2758
|
|
20240112,133600,479964920,5740,5630,5740,5630,6575
|
|
20240112,133500,442843370,5630,5710,5710,5610,31988
|
|
20240112,133400,261767840,5710,5710,5720,5710,178
|
|
20240112,133300,260750810,5720,5720,5720,5720,1271
|
|
20240112,133200,253480690,5720,5720,5720,5720,110
|
|
20240112,133100,252851490,5730,5730,5740,5730,1589
|
|
20240112,133000,243745020,5730,5730,5730,5730,112
|
|
20240112,132900,243103260,5740,5740,5740,5740,0
|
|
20240112,132800,243103260,5740,5740,5740,5740,0
|
|
20240112,132700,243103260,5740,5740,5740,5740,0
|
|
20240112,132600,243103260,5740,5740,5740,5740,0
|
|
20240112,132500,243103260,5740,5740,5740,5740,300
|
|
20240112,132400,241381260,5740,5740,5740,5740,0
|
|
20240112,132300,241381260,5740,5740,5740,5740,3
|
|
20240112,132200,241364040,5740,5740,5740,5740,0
|
|
20240112,132100,241364040,5740,5740,5740,5740,0
|
|
20240112,132000,241364040,5740,5740,5740,5740,0
|
|
20240112,131900,241364040,5740,5740,5740,5740,0
|
|
20240112,131800,241364040,5740,5740,5740,5740,220
|
|
20240112,131700,240101240,5760,5760,5760,5760,0
|
|
20240112,131600,240101240,5760,5750,5760,5750,43
|
|
20240112,131500,239853610,5760,5760,5760,5760,0
|
|
20240112,131400,239853610,5760,5760,5760,5760,0
|
|
20240112,131300,239853610,5760,5760,5760,5760,0
|
|
20240112,131200,239853610,5760,5760,5760,5760,1
|
|
20240112,131100,239847850,5730,5730,5730,5730,0
|
|
20240112,131000,239847850,5730,5740,5740,5730,1000
|
|
20240112,130900,234115280,5760,5760,5760,5760,0
|
|
20240112,130800,234115280,5760,5760,5760,5760,17
|
|
20240112,130700,234017360,5760,5760,5760,5760,0
|
|
20240112,130600,234017360,5760,5740,5760,5740,804
|
|
20240112,130500,229402320,5740,5740,5740,5740,0
|
|
20240112,130400,229402320,5740,5740,5740,5740,250
|
|
20240112,130300,227967320,5740,5750,5750,5740,176
|
|
20240112,130200,226956080,5720,5720,5720,5720,0
|
|
20240112,130100,226956080,5720,5720,5720,5720,1
|
|
20240112,130000,226950360,5750,5750,5750,5750,50
|
|
20240112,125900,226662860,5750,5750,5750,5750,867
|
|
20240112,125800,221677610,5750,5750,5750,5750,0
|
|
20240112,125700,221677610,5750,5720,5750,5720,4133
|
|
20240112,125600,197950790,5710,5710,5710,5710,0
|
|
20240112,125500,197950790,5710,5720,5720,5710,60
|
|
20240112,125400,197607690,5720,5720,5720,5720,205
|
|
20240112,125300,196435090,5720,5720,5720,5720,1
|
|
20240112,125200,196429370,5720,5720,5720,5720,11
|
|
20240112,125100,196366450,5720,5720,5720,5720,70
|
|
20240112,125000,195966050,5720,5720,5720,5720,0
|
|
20240112,124900,195966050,5720,5720,5720,5720,1
|
|
20240112,124800,195960330,5720,5720,5720,5720,0
|
|
20240112,124700,195960330,5720,5720,5720,5720,10
|
|
20240112,124600,195903130,5720,5720,5720,5720,354
|
|
20240112,124500,193878250,5730,5730,5730,5730,6
|
|
20240112,124400,193843870,5730,5730,5730,5730,354
|
|
20240112,124300,191815450,5740,5740,5740,5740,0
|
|
20240112,124200,191815450,5740,5740,5740,5740,0
|
|
20240112,124100,191815450,5740,5740,5740,5740,1
|
|
20240112,124000,191809710,5730,5730,5730,5730,15
|
|
20240112,123900,191723760,5740,5740,5740,5740,0
|
|
20240112,123800,191723760,5740,5740,5740,5740,0
|
|
20240112,123700,191723760,5740,5740,5740,5740,0
|
|
20240112,123600,191723760,5740,5740,5740,5740,0
|
|
20240112,123500,191723760,5740,5740,5740,5740,171
|
|
20240112,123400,190742220,5740,5740,5740,5740,0
|
|
20240112,123300,190742220,5740,5740,5740,5740,51
|
|
20240112,123200,190449480,5740,5740,5740,5740,1
|
|
20240112,123100,190443740,5740,5740,5740,5740,0
|
|
20240112,123000,190443740,5740,5740,5740,5740,220
|
|
20240112,122900,189180940,5740,5740,5740,5740,0
|
|
20240112,122800,189180940,5740,5740,5740,5740,0
|
|
20240112,122700,189180940,5740,5740,5740,5740,0
|
|
20240112,122600,189180940,5740,5740,5740,5740,0
|
|
20240112,122500,189180940,5740,5740,5740,5740,0
|
|
20240112,122400,189180940,5740,5740,5740,5740,200
|
|
20240112,122300,188032940,5750,5750,5750,5750,0
|
|
20240112,122200,188032940,5750,5750,5750,5750,0
|
|
20240112,122100,188032940,5750,5750,5750,5750,0
|
|
20240112,122000,188032940,5750,5750,5750,5740,202
|
|
20240112,121900,186873440,5740,5740,5740,5740,200
|
|
20240112,121800,185725440,5740,5740,5740,5740,0
|
|
20240112,121700,185725440,5740,5740,5740,5740,200
|
|
20240112,121600,184577440,5740,5740,5740,5740,0
|
|
20240112,121500,184577440,5740,5740,5740,5740,0
|
|
20240112,121400,184577440,5740,5740,5740,5740,0
|
|
20240112,121300,184577440,5740,5740,5740,5740,7
|
|
20240112,121200,184537260,5740,5740,5740,5740,0
|
|
20240112,121100,184537260,5740,5740,5740,5740,0
|
|
20240112,121000,184537260,5740,5740,5740,5740,41
|
|
20240112,120900,184301920,5750,5750,5750,5750,0
|
|
20240112,120800,184301920,5750,5750,5750,5750,50
|
|
20240112,120700,184014420,5740,5740,5740,5740,93
|
|
20240112,120600,183480600,5740,5740,5740,5740,4
|
|
20240112,120500,183457640,5730,5730,5730,5730,159
|
|
20240112,120400,182546570,5730,5720,5730,5720,70
|
|
20240112,120300,182145670,5720,5720,5720,5720,0
|
|
20240112,120200,182145670,5720,5720,5720,5720,0
|
|
20240112,120100,182145670,5720,5720,5720,5720,0
|
|
20240112,120000,182145670,5720,5730,5730,5720,136
|
|
20240112,115900,181367730,5730,5730,5730,5730,0
|
|
20240112,115800,181367730,5730,5730,5730,5730,35
|
|
20240112,115700,181167180,5720,5720,5720,5720,0
|
|
20240112,115600,181167180,5720,5720,5720,5720,700
|
|
20240112,115500,177163180,5730,5730,5730,5730,22
|
|
20240112,115400,177037120,5730,5730,5730,5730,1
|
|
20240112,115300,177031390,5730,5730,5730,5730,6
|
|
20240112,115200,176997010,5730,5730,5730,5730,124
|
|
20240112,115100,176286490,5730,5730,5730,5730,0
|
|
20240112,115000,176286490,5730,5730,5730,5730,100
|
|
20240112,114900,175713490,5730,5730,5730,5730,0
|
|
20240112,114800,175713490,5730,5730,5730,5730,3
|
|
20240112,114700,175696300,5730,5730,5730,5730,0
|
|
20240112,114600,175696300,5730,5730,5730,5730,0
|
|
20240112,114500,175696300,5730,5730,5730,5730,1
|
|
20240112,114400,175690570,5730,5730,5730,5730,0
|
|
20240112,114300,175690570,5730,5730,5730,5730,6
|
|
20240112,114200,175656190,5710,5710,5710,5710,0
|
|
20240112,114100,175656190,5710,5710,5710,5710,0
|
|
20240112,114000,175656190,5710,5710,5710,5710,25
|
|
20240112,113900,175513440,5730,5730,5730,5730,0
|
|
20240112,113800,175513440,5730,5730,5730,5730,1
|
|
20240112,113700,175507710,5710,5730,5730,5710,504
|
|
20240112,113600,172628850,5730,5730,5730,5730,100
|
|
20240112,113500,172055850,5730,5730,5730,5730,0
|
|
20240112,113400,172055850,5730,5730,5730,5730,0
|
|
20240112,113300,172055850,5730,5730,5730,5730,3
|
|
20240112,113200,172038660,5740,5740,5740,5740,2
|
|
20240112,113100,172027180,5740,5720,5740,5720,2
|
|
20240112,113000,172015720,5740,5740,5740,5740,0
|
|
20240112,112900,172015720,5740,5740,5740,5740,1
|
|
20240112,112800,172009980,5710,5730,5730,5710,301
|
|
20240112,112700,170290000,5740,5740,5740,5720,537
|
|
20240112,112600,167218310,5740,5740,5740,5740,0
|
|
20240112,112500,167218310,5740,5740,5740,5740,0
|
|
20240112,112400,167218310,5740,5720,5740,5720,2
|
|
20240112,112300,167206850,5720,5720,5720,5720,0
|
|
20240112,112200,167206850,5720,5740,5740,5720,32
|
|
20240112,112100,167023670,5720,5720,5720,5720,200
|
|
20240112,112000,165879670,5720,5720,5720,5720,0
|
|
20240112,111900,165879670,5720,5740,5740,5720,50
|
|
20240112,111800,165593080,5740,5740,5740,5740,2
|
|
20240112,111700,165581600,5740,5740,5740,5740,1
|
|
20240112,111600,165575860,5720,5720,5720,5720,0
|
|
20240112,111500,165575860,5720,5730,5730,5720,13
|
|
20240112,111400,165501480,5740,5740,5740,5740,0
|
|
20240112,111300,165501480,5740,5720,5740,5720,9
|
|
20240112,111200,165449960,5710,5710,5710,5710,0
|
|
20240112,111100,165449960,5710,5710,5710,5710,0
|
|
20240112,111000,165449960,5710,5710,5710,5710,0
|
|
20240112,110900,165449960,5710,5740,5740,5710,5970
|
|
20240112,110800,131326390,5750,5750,5750,5750,11
|
|
20240112,110700,131263140,5750,5750,5750,5750,10
|
|
20240112,110600,131205640,5750,5750,5750,5750,46
|
|
20240112,110500,130941140,5740,5740,5740,5740,54
|
|
20240112,110400,130631180,5750,5750,5750,5750,0
|
|
20240112,110300,130631180,5750,5750,5750,5750,1
|
|
20240112,110200,130625430,5750,5750,5750,5750,0
|
|
20240112,110100,130625430,5750,5750,5750,5750,1
|
|
20240112,110000,130619680,5750,5750,5750,5750,0
|
|
20240112,105900,130619680,5750,5750,5750,5750,0
|
|
20240112,105800,130619680,5750,5750,5750,5750,0
|
|
20240112,105700,130619680,5750,5750,5750,5750,101
|
|
20240112,105600,130038930,5750,5750,5750,5750,0
|
|
20240112,105500,130038930,5750,5750,5750,5750,0
|
|
20240112,105400,130038930,5750,5750,5750,5750,0
|
|
20240112,105300,130038930,5750,5740,5750,5740,6
|
|
20240112,105200,130004480,5750,5750,5750,5750,11
|
|
20240112,105100,129941230,5750,5750,5750,5750,0
|
|
20240112,105000,129941230,5750,5740,5750,5740,75
|
|
20240112,104900,129510660,5750,5750,5750,5750,5
|
|
20240112,104800,129481910,5750,5750,5750,5750,0
|
|
20240112,104700,129481910,5750,5750,5750,5750,1
|
|
20240112,104600,129476160,5750,5750,5750,5750,4
|
|
20240112,104500,129453160,5750,5740,5750,5740,10
|
|
20240112,104400,129395750,5740,5740,5740,5740,347
|
|
20240112,104300,127403970,5750,5750,5750,5750,0
|
|
20240112,104200,127403970,5750,5750,5750,5750,6
|
|
20240112,104100,127369470,5740,5740,5740,5740,308
|
|
20240112,104000,125601550,5740,5740,5740,5740,112
|
|
20240112,103900,124958670,5750,5750,5750,5750,0
|
|
20240112,103800,124958670,5750,5750,5750,5750,0
|
|
20240112,103700,124958670,5750,5720,5750,5720,3
|
|
20240112,103600,124941450,5720,5740,5740,5720,551
|
|
20240112,103500,121786830,5750,5750,5750,5750,0
|
|
20240112,103400,121786830,5750,5750,5750,5750,0
|
|
20240112,103300,121786830,5750,5750,5750,5750,0
|
|
20240112,103200,121786830,5750,5750,5750,5750,36
|
|
20240112,103100,121579830,5750,5750,5750,5750,0
|
|
20240112,103000,121579830,5750,5730,5750,5730,406
|
|
20240112,102900,119249430,5740,5740,5740,5740,0
|
|
20240112,102800,119249430,5740,5740,5740,5740,1
|
|
20240112,102700,119243690,5750,5750,5750,5750,0
|
|
20240112,102600,119243690,5750,5750,5750,5750,1
|
|
20240112,102500,119237940,5750,5740,5750,5740,436
|
|
20240112,102400,116735290,5750,5750,5750,5750,34
|
|
20240112,102300,116539790,5750,5760,5760,5750,101
|
|
20240112,102200,115959030,5740,5760,5760,5740,18
|
|
20240112,102100,115855690,5760,5760,5760,5760,4
|
|
20240112,102000,115832650,5760,5740,5760,5740,538
|
|
20240112,101900,112743860,5740,5740,5740,5740,1
|
|
20240112,101800,112738120,5740,5740,5740,5740,0
|
|
20240112,101700,112738120,5740,5740,5740,5740,0
|
|
20240112,101600,112738120,5740,5730,5740,5720,26
|
|
20240112,101500,112589350,5740,5730,5740,5730,73
|
|
20240112,101400,112170830,5720,5720,5720,5720,0
|
|
20240112,101300,112170830,5720,5720,5720,5720,5
|
|
20240112,101200,112142230,5730,5730,5730,5730,40
|
|
20240112,101100,111913030,5740,5740,5740,5740,1
|
|
20240112,101000,111907290,5730,5730,5730,5730,25
|
|
20240112,100900,111764040,5750,5750,5750,5750,205
|
|
20240112,100800,110585290,5750,5730,5750,5720,311
|
|
20240112,100700,108803250,5750,5750,5750,5750,0
|
|
20240112,100600,108803250,5750,5750,5750,5740,68
|
|
20240112,100500,108412320,5740,5730,5740,5730,899
|
|
20240112,100400,103255110,5730,5730,5730,5730,7
|
|
20240112,100300,103215000,5730,5730,5730,5730,1
|
|
20240112,100200,103209270,5740,5740,5740,5740,0
|
|
20240112,100100,103209270,5740,5740,5740,5740,3
|
|
20240112,100000,103192050,5740,5720,5740,5710,905
|
|
20240112,095900,98021950,5720,5730,5730,5720,2617
|
|
20240112,095800,83051180,5730,5730,5730,5730,400
|
|
20240112,095700,80759180,5750,5750,5750,5750,0
|
|
20240112,095600,80759180,5750,5750,5750,5750,0
|
|
20240112,095500,80759180,5750,5750,5750,5750,1
|
|
20240112,095400,80753430,5720,5730,5730,5720,2319
|
|
20240112,095300,67487280,5750,5750,5750,5750,0
|
|
20240112,095200,67487280,5750,5750,5750,5750,0
|
|
20240112,095100,67487280,5750,5750,5750,5750,0
|
|
20240112,095000,67487280,5750,5750,5750,5750,6
|
|
20240112,094900,67452780,5750,5730,5750,5730,30
|
|
20240112,094800,67280840,5750,5730,5750,5720,120
|
|
20240112,094700,66593650,5740,5740,5740,5740,10
|
|
20240112,094600,66536250,5740,5740,5740,5730,28
|
|
20240112,094500,66375660,5750,5750,5750,5750,1
|
|
20240112,094400,66369910,5740,5740,5740,5740,0
|
|
20240112,094300,66369910,5740,5760,5760,5740,4
|
|
20240112,094200,66346910,5730,5740,5760,5730,183
|
|
20240112,094100,65297890,5760,5760,5760,5760,6
|
|
20240112,094000,65263330,5740,5740,5740,5730,2431
|
|
20240112,093900,51329750,5770,5770,5770,5770,0
|
|
20240112,093800,51329750,5770,5770,5770,5770,0
|
|
20240112,093700,51329750,5770,5770,5770,5770,2
|
|
20240112,093600,51318210,5770,5740,5770,5740,1036
|
|
20240112,093500,45363560,5750,5750,5750,5750,0
|
|
20240112,093400,45363560,5750,5750,5750,5750,0
|
|
20240112,093300,45363560,5750,5750,5750,5750,3
|
|
20240112,093200,45346310,5750,5750,5750,5750,4
|
|
20240112,093100,45323310,5750,5770,5770,5740,727
|
|
20240112,093000,41147670,5750,5750,5750,5750,0
|
|
20240112,092900,41147670,5750,5750,5750,5750,0
|
|
20240112,092800,41147670,5750,5750,5750,5750,0
|
|
20240112,092700,41147670,5750,5750,5750,5750,213
|
|
20240112,092600,39922920,5770,5770,5770,5770,0
|
|
20240112,092500,39922920,5770,5750,5770,5750,82
|
|
20240112,092400,39451400,5750,5750,5750,5740,544
|
|
20240112,092300,36323650,5750,5750,5750,5750,0
|
|
20240112,092200,36323650,5750,5760,5760,5750,135
|
|
20240112,092100,35547290,5780,5780,5780,5780,0
|
|
20240112,092000,35547290,5780,5770,5780,5770,23
|
|
20240112,091900,35414450,5780,5740,5780,5740,532
|
|
20240112,091800,32353150,5740,5740,5740,5740,0
|
|
20240112,091700,32353150,5740,5740,5740,5740,0
|
|
20240112,091600,32353150,5740,5740,5740,5730,85
|
|
20240112,091500,31865830,5750,5770,5770,5750,131
|
|
20240112,091400,31112460,5770,5770,5770,5770,15
|
|
20240112,091300,31025910,5740,5740,5740,5740,0
|
|
20240112,091200,31025910,5740,5760,5760,5740,602
|
|
20240112,091100,27569320,5780,5780,5780,5780,0
|
|
20240112,091000,27569320,5780,5780,5780,5780,1
|
|
20240112,090900,27563540,5770,5780,5780,5770,13
|
|
20240112,090800,27488500,5800,5790,5800,5790,942
|
|
20240112,090700,22024910,5790,5780,5790,5780,897
|
|
20240112,090600,16839750,5780,5780,5780,5780,5
|
|
20240112,090500,16810850,5770,5770,5780,5770,28
|
|
20240112,090400,16649260,5770,5760,5770,5750,40
|
|
20240112,090300,16418810,5760,5780,5780,5760,21
|
|
20240112,090200,16297650,5780,5780,5780,5780,5
|
|
20240112,090100,16268750,5780,5760,5780,5760,2035
|
|
20240112,090000,4546840,5760,5750,5760,5740,792
|