639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,193500,1112364430,5750,5750,5750,5750,0
|
|
20240112,193400,1112364430,5750,5750,5750,5750,0
|
|
20240112,193300,1112364430,5750,5750,5750,5750,0
|
|
20240112,193200,1112364430,5750,5750,5750,5750,0
|
|
20240112,193100,1112364430,5750,5750,5750,5750,0
|
|
20240112,193000,1112364430,5750,5750,5750,5750,0
|
|
20240112,192900,1112364430,5750,5750,5750,5750,0
|
|
20240112,192800,1112364430,5750,5750,5750,5750,0
|
|
20240112,192700,1112364430,5750,5750,5750,5750,0
|
|
20240112,192600,1112364430,5750,5750,5750,5750,0
|
|
20240112,192500,1112364430,5750,5750,5750,5750,0
|
|
20240112,192400,1112364430,5750,5750,5750,5750,0
|
|
20240112,192300,1112364430,5750,5750,5750,5750,0
|
|
20240112,192200,1112364430,5750,5750,5750,5750,0
|
|
20240112,192100,1112364430,5750,5750,5750,5750,0
|
|
20240112,192000,1112364430,5750,5750,5750,5750,0
|
|
20240112,191900,1112364430,5750,5750,5750,5750,0
|
|
20240112,191800,1112364430,5750,5750,5750,5750,0
|
|
20240112,191700,1112364430,5750,5750,5750,5750,0
|
|
20240112,191600,1112364430,5750,5750,5750,5750,0
|
|
20240112,191500,1112364430,5750,5750,5750,5750,0
|
|
20240112,191400,1112364430,5750,5750,5750,5750,0
|
|
20240112,191300,1112364430,5750,5750,5750,5750,0
|
|
20240112,191200,1112364430,5750,5750,5750,5750,0
|
|
20240112,191100,1112364430,5750,5750,5750,5750,0
|
|
20240112,191000,1112364430,5750,5750,5750,5750,0
|
|
20240112,190900,1112364430,5750,5750,5750,5750,0
|
|
20240112,190800,1112364430,5750,5750,5750,5750,0
|
|
20240112,190700,1112364430,5750,5750,5750,5750,0
|
|
20240112,190600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,190500,1112364430,5750,5750,5750,5750,0
|
|
20240112,190400,1112364430,5750,5750,5750,5750,0
|
|
20240112,190300,1112364430,5750,5750,5750,5750,0
|
|
20240112,190200,1112364430,5750,5750,5750,5750,0
|
|
20240112,190100,1112364430,5750,5750,5750,5750,0
|
|
20240112,190000,1112364430,5750,5750,5750,5750,0
|
|
20240112,185900,1112364430,5750,5750,5750,5750,0
|
|
20240112,185800,1112364430,5750,5750,5750,5750,0
|
|
20240112,185700,1112364430,5750,5750,5750,5750,0
|
|
20240112,185600,1112364430,5750,5750,5750,5750,0
|
|
20240112,185500,1112364430,5750,5750,5750,5750,0
|
|
20240112,185400,1112364430,5750,5750,5750,5750,0
|
|
20240112,185300,1112364430,5750,5750,5750,5750,0
|
|
20240112,185200,1112364430,5750,5750,5750,5750,0
|
|
20240112,185100,1112364430,5750,5750,5750,5750,0
|
|
20240112,185000,1112364430,5750,5750,5750,5750,0
|
|
20240112,184900,1112364430,5750,5750,5750,5750,0
|
|
20240112,184800,1112364430,5750,5750,5750,5750,0
|
|
20240112,184700,1112364430,5750,5750,5750,5750,0
|
|
20240112,184600,1112364430,5750,5750,5750,5750,0
|
|
20240112,184500,1112364430,5750,5750,5750,5750,0
|
|
20240112,184400,1112364430,5750,5750,5750,5750,0
|
|
20240112,184300,1112364430,5750,5750,5750,5750,0
|
|
20240112,184200,1112364430,5750,5750,5750,5750,0
|
|
20240112,184100,1112364430,5750,5750,5750,5750,0
|
|
20240112,184000,1112364430,5750,5750,5750,5750,0
|
|
20240112,183900,1112364430,5750,5750,5750,5750,0
|
|
20240112,183800,1112364430,5750,5750,5750,5750,0
|
|
20240112,183700,1112364430,5750,5750,5750,5750,0
|
|
20240112,183600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,183500,1112364430,5750,5750,5750,5750,0
|
|
20240112,183400,1112364430,5750,5750,5750,5750,0
|
|
20240112,183300,1112364430,5750,5750,5750,5750,0
|
|
20240112,183200,1112364430,5750,5750,5750,5750,0
|
|
20240112,183100,1112364430,5750,5750,5750,5750,0
|
|
20240112,183000,1112364430,5750,5750,5750,5750,0
|
|
20240112,182900,1112364430,5750,5750,5750,5750,0
|
|
20240112,182800,1112364430,5750,5750,5750,5750,0
|
|
20240112,182700,1112364430,5750,5750,5750,5750,0
|
|
20240112,182600,1112364430,5750,5750,5750,5750,0
|
|
20240112,182500,1112364430,5750,5750,5750,5750,0
|
|
20240112,182400,1112364430,5750,5750,5750,5750,0
|
|
20240112,182300,1112364430,5750,5750,5750,5750,0
|
|
20240112,182200,1112364430,5750,5750,5750,5750,0
|
|
20240112,182100,1112364430,5750,5750,5750,5750,0
|
|
20240112,182000,1112364430,5750,5750,5750,5750,0
|
|
20240112,181900,1112364430,5750,5750,5750,5750,0
|
|
20240112,181800,1112364430,5750,5750,5750,5750,0
|
|
20240112,181700,1112364430,5750,5750,5750,5750,0
|
|
20240112,181600,1112364430,5750,5750,5750,5750,0
|
|
20240112,181500,1112364430,5750,5750,5750,5750,0
|
|
20240112,181400,1112364430,5750,5750,5750,5750,0
|
|
20240112,181300,1112364430,5750,5750,5750,5750,0
|
|
20240112,181200,1112364430,5750,5750,5750,5750,0
|
|
20240112,181100,1112364430,5750,5750,5750,5750,0
|
|
20240112,181000,1112364430,5750,5750,5750,5750,0
|
|
20240112,180900,1112364430,5750,5750,5750,5750,0
|
|
20240112,180800,1112364430,5750,5750,5750,5750,0
|
|
20240112,180700,1112364430,5750,5750,5750,5750,0
|
|
20240112,180600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,180500,1112364430,5750,5750,5750,5750,0
|
|
20240112,180400,1112364430,5750,5750,5750,5750,0
|
|
20240112,180300,1112364430,5750,5750,5750,5750,0
|
|
20240112,180200,1112364430,5750,5750,5750,5750,0
|
|
20240112,180100,1112364430,5750,5750,5750,5750,0
|
|
20240112,180000,1112364430,5750,5750,5750,5750,0
|
|
20240112,175900,1112364430,5750,5750,5750,5750,0
|
|
20240112,175800,1112364430,5750,5750,5750,5750,0
|
|
20240112,175700,1112364430,5750,5750,5750,5750,0
|
|
20240112,175600,1112364430,5750,5750,5750,5750,0
|
|
20240112,175500,1112364430,5750,5750,5750,5750,0
|
|
20240112,175400,1112364430,5750,5750,5750,5750,0
|
|
20240112,175300,1112364430,5750,5750,5750,5750,0
|
|
20240112,175200,1112364430,5750,5750,5750,5750,0
|
|
20240112,175100,1112364430,5750,5750,5750,5750,0
|
|
20240112,175000,1112364430,5750,5750,5750,5750,0
|
|
20240112,174900,1112364430,5750,5750,5750,5750,0
|
|
20240112,174800,1112364430,5750,5750,5750,5750,0
|
|
20240112,174700,1112364430,5750,5750,5750,5750,0
|
|
20240112,174600,1112364430,5750,5750,5750,5750,0
|
|
20240112,174500,1112364430,5750,5750,5750,5750,0
|
|
20240112,174400,1112364430,5750,5750,5750,5750,0
|
|
20240112,174300,1112364430,5750,5750,5750,5750,0
|
|
20240112,174200,1112364430,5750,5750,5750,5750,0
|
|
20240112,174100,1112364430,5750,5750,5750,5750,0
|
|
20240112,174000,1112364430,5750,5750,5750,5750,0
|
|
20240112,173900,1112364430,5750,5750,5750,5750,0
|
|
20240112,173800,1112364430,5750,5750,5750,5750,0
|
|
20240112,173700,1112364430,5750,5750,5750,5750,0
|
|
20240112,173600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,173500,1112364430,5750,5750,5750,5750,0
|
|
20240112,173400,1112364430,5750,5750,5750,5750,0
|
|
20240112,173300,1112364430,5750,5750,5750,5750,0
|
|
20240112,173200,1112364430,5750,5750,5750,5750,0
|
|
20240112,173100,1112364430,5750,5750,5750,5750,0
|
|
20240112,173000,1112364430,5750,5750,5750,5750,0
|
|
20240112,172900,1112364430,5750,5750,5750,5750,0
|
|
20240112,172800,1112364430,5750,5750,5750,5750,0
|
|
20240112,172700,1112364430,5750,5750,5750,5750,0
|
|
20240112,172600,1112364430,5750,5750,5750,5750,0
|
|
20240112,172500,1112364430,5750,5750,5750,5750,0
|
|
20240112,172400,1112364430,5750,5750,5750,5750,0
|
|
20240112,172300,1112364430,5750,5750,5750,5750,0
|
|
20240112,172200,1112364430,5750,5750,5750,5750,0
|
|
20240112,172100,1112364430,5750,5750,5750,5750,0
|
|
20240112,172000,1112364430,5750,5750,5750,5750,0
|
|
20240112,171900,1112364430,5750,5750,5750,5750,0
|
|
20240112,171800,1112364430,5750,5750,5750,5750,0
|
|
20240112,171700,1112364430,5750,5750,5750,5750,0
|
|
20240112,171600,1112364430,5750,5750,5750,5750,0
|
|
20240112,171500,1112364430,5750,5750,5750,5750,0
|
|
20240112,171400,1112364430,5750,5750,5750,5750,0
|
|
20240112,171300,1112364430,5750,5750,5750,5750,0
|
|
20240112,171200,1112364430,5750,5750,5750,5750,0
|
|
20240112,171100,1112364430,5750,5750,5750,5750,0
|
|
20240112,171000,1112364430,5750,5750,5750,5750,0
|
|
20240112,170900,1112364430,5750,5750,5750,5750,0
|
|
20240112,170800,1112364430,5750,5750,5750,5750,0
|
|
20240112,170700,1112364430,5750,5750,5750,5750,0
|
|
20240112,170600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,170500,1112364430,5750,5750,5750,5750,0
|
|
20240112,170400,1112364430,5750,5750,5750,5750,0
|
|
20240112,170300,1112364430,5750,5750,5750,5750,0
|
|
20240112,170200,1112364430,5750,5750,5750,5750,0
|
|
20240112,170100,1112364430,5750,5750,5750,5750,0
|
|
20240112,170000,1112364430,5750,5750,5750,5750,0
|
|
20240112,165900,1112364430,5750,5750,5750,5750,0
|
|
20240112,165800,1112364430,5750,5750,5750,5750,0
|
|
20240112,165700,1112364430,5750,5750,5750,5750,0
|
|
20240112,165600,1112364430,5750,5750,5750,5750,0
|
|
20240112,165500,1112364430,5750,5750,5750,5750,0
|
|
20240112,165400,1112364430,5750,5750,5750,5750,0
|
|
20240112,165300,1112364430,5750,5750,5750,5750,0
|
|
20240112,165200,1112364430,5750,5750,5750,5750,0
|
|
20240112,165100,1112364430,5750,5750,5750,5750,0
|
|
20240112,165000,1112364430,5750,5750,5750,5750,0
|
|
20240112,164900,1112364430,5750,5750,5750,5750,0
|
|
20240112,164800,1112364430,5750,5750,5750,5750,0
|
|
20240112,164700,1112364430,5750,5750,5750,5750,0
|
|
20240112,164600,1112364430,5750,5750,5750,5750,0
|
|
20240112,164500,1112364430,5750,5750,5750,5750,0
|
|
20240112,164400,1112364430,5750,5750,5750,5750,0
|
|
20240112,164300,1112364430,5750,5750,5750,5750,0
|
|
20240112,164200,1112364430,5750,5750,5750,5750,0
|
|
20240112,164100,1112364430,5750,5750,5750,5750,0
|
|
20240112,164000,1112364430,5750,5750,5750,5750,0
|
|
20240112,163900,1112364430,5750,5750,5750,5750,0
|
|
20240112,163800,1112364430,5750,5750,5750,5750,0
|
|
20240112,163700,1112364430,5750,5750,5750,5750,0
|
|
20240112,163600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,163500,1112364430,5750,5750,5750,5750,0
|
|
20240112,163400,1112364430,5750,5750,5750,5750,0
|
|
20240112,163300,1112364430,5750,5750,5750,5750,0
|
|
20240112,163200,1112364430,5750,5750,5750,5750,0
|
|
20240112,163100,1112364430,5750,5750,5750,5750,0
|
|
20240112,163000,1112364430,5750,5750,5750,5750,0
|
|
20240112,162900,1112364430,5750,5750,5750,5750,0
|
|
20240112,162800,1112364430,5750,5750,5750,5750,0
|
|
20240112,162700,1112364430,5750,5750,5750,5750,0
|
|
20240112,162600,1112364430,5750,5750,5750,5750,0
|
|
20240112,162500,1112364430,5750,5750,5750,5750,0
|
|
20240112,162400,1112364430,5750,5750,5750,5750,0
|
|
20240112,162300,1112364430,5750,5750,5750,5750,0
|
|
20240112,162200,1112364430,5750,5750,5750,5750,0
|
|
20240112,162100,1112364430,5750,5750,5750,5750,0
|
|
20240112,162000,1112364430,5750,5750,5750,5750,0
|
|
20240112,161900,1112364430,5750,5750,5750,5750,0
|
|
20240112,161800,1112364430,5750,5750,5750,5750,0
|
|
20240112,161700,1112364430,5750,5750,5750,5750,0
|
|
20240112,161600,1112364430,5750,5750,5750,5750,0
|
|
20240112,161500,1112364430,5750,5750,5750,5750,0
|
|
20240112,161400,1112364430,5750,5750,5750,5750,0
|
|
20240112,161300,1112364430,5750,5750,5750,5750,0
|
|
20240112,161200,1112364430,5750,5750,5750,5750,0
|
|
20240112,161100,1112364430,5750,5750,5750,5750,0
|
|
20240112,161000,1112364430,5750,5750,5750,5750,0
|
|
20240112,160900,1112364430,5750,5750,5750,5750,0
|
|
20240112,160800,1112364430,5750,5750,5750,5750,0
|
|
20240112,160700,1112364430,5750,5750,5750,5750,0
|
|
20240112,160600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,160500,1112364430,5750,5750,5750,5750,0
|
|
20240112,160400,1112364430,5750,5750,5750,5750,0
|
|
20240112,160300,1112364430,5750,5750,5750,5750,0
|
|
20240112,160200,1112364430,5750,5750,5750,5750,0
|
|
20240112,160100,1112364430,5750,5750,5750,5750,0
|
|
20240112,160000,1112364430,5750,5750,5750,5750,0
|
|
20240112,155900,1112364430,5750,5750,5750,5750,0
|
|
20240112,155800,1112364430,5750,5750,5750,5750,0
|
|
20240112,155700,1112364430,5750,5750,5750,5750,0
|
|
20240112,155600,1112364430,5750,5750,5750,5750,0
|
|
20240112,155500,1112364430,5750,5750,5750,5750,0
|
|
20240112,155400,1112364430,5750,5750,5750,5750,0
|
|
20240112,155300,1112364430,5750,5750,5750,5750,0
|
|
20240112,155200,1112364430,5750,5750,5750,5750,0
|
|
20240112,155100,1112364430,5750,5750,5750,5750,0
|
|
20240112,155000,1112364430,5750,5750,5750,5750,0
|
|
20240112,154900,1112364430,5750,5750,5750,5750,0
|
|
20240112,154800,1112364430,5750,5750,5750,5750,0
|
|
20240112,154700,1112364430,5750,5750,5750,5750,0
|
|
20240112,154600,1112364430,5750,5750,5750,5750,0
|
|
20240112,154500,1112364430,5750,5750,5750,5750,0
|
|
20240112,154400,1112364430,5750,5750,5750,5750,0
|
|
20240112,154300,1112364430,5750,5750,5750,5750,0
|
|
20240112,154200,1112364430,5750,5750,5750,5750,0
|
|
20240112,154100,1112364430,5750,5750,5750,5750,0
|
|
20240112,154000,1112364430,5750,5750,5750,5750,0
|
|
20240112,153900,1112364430,5750,5750,5750,5750,0
|
|
20240112,153800,1112364430,5750,5750,5750,5750,0
|
|
20240112,153700,1112364430,5750,5750,5750,5750,0
|
|
20240112,153600,1112364430,5750,5750,5750,5750,6171
|
|
20240112,153500,1112364430,5750,5750,5750,5750,0
|
|
20240112,153400,1112364430,5750,5750,5750,5750,0
|
|
20240112,153300,1112364430,5750,5750,5750,5750,0
|
|
20240112,153200,1112364430,5750,5750,5750,5750,0
|
|
20240112,153100,1112364430,5750,5750,5750,5750,0
|
|
20240112,153000,1112364430,5750,5750,5750,5750,6171
|
|
20240112,152900,1076881180,5730,5730,5730,5730,0
|
|
20240112,152800,1076881180,5730,5730,5730,5730,0
|
|
20240112,152700,1076881180,5730,5730,5730,5730,0
|
|
20240112,152600,1076881180,5730,5730,5730,5730,0
|
|
20240112,152500,1076881180,5730,5730,5730,5730,0
|
|
20240112,152400,1076881180,5730,5730,5730,5730,0
|
|
20240112,152300,1076881180,5730,5730,5730,5730,0
|
|
20240112,152200,1076881180,5730,5730,5730,5730,0
|
|
20240112,152100,1076881180,5730,5730,5730,5730,0
|
|
20240112,152000,1076881180,5730,5730,5730,5730,0
|
|
20240112,151900,1076881180,5730,5770,5770,5730,342
|
|
20240112,151800,1074915590,5770,5740,5770,5730,996
|
|
20240112,151700,1069187970,5770,5760,5770,5760,10
|
|
20240112,151600,1069130320,5730,5770,5770,5730,541
|
|
20240112,151500,1066012070,5770,5770,5770,5770,140
|
|
20240112,151400,1065204270,5770,5760,5770,5760,999
|
|
20240112,151300,1059441950,5760,5750,5760,5750,269
|
|
20240112,151200,1057895010,5740,5740,5740,5740,1170
|
|
20240112,151100,1051179210,5740,5740,5740,5740,1
|
|
20240112,151000,1051173470,5730,5730,5730,5730,0
|
|
20240112,150900,1051173470,5730,5730,5730,5730,200
|
|
20240112,150800,1050027470,5720,5740,5740,5720,726
|
|
20240112,150700,1045865570,5750,5750,5750,5750,863
|
|
20240112,150600,1040903320,5750,5740,5750,5740,58
|
|
20240112,150500,1040569870,5720,5740,5740,5720,200
|
|
20240112,150400,1039424090,5730,5730,5730,5730,31
|
|
20240112,150300,1039246460,5730,5730,5730,5730,269
|
|
20240112,150200,1037705090,5750,5750,5750,5750,0
|
|
20240112,150100,1037705090,5750,5750,5750,5750,14
|
|
20240112,150000,1037624590,5750,5750,5750,5750,4
|
|
20240112,145900,1037601590,5750,5750,5750,5750,1
|
|
20240112,145800,1037595840,5770,5760,5770,5740,461
|
|
20240112,145700,1034947290,5760,5760,5760,5760,70
|
|
20240112,145600,1034544090,5740,5740,5740,5740,0
|
|
20240112,145500,1034544090,5740,5740,5740,5740,0
|
|
20240112,145400,1034544090,5740,5750,5750,5740,250
|
|
20240112,145300,1033109000,5740,5770,5790,5740,2010
|
|
20240112,145200,1021567890,5760,5760,5760,5760,0
|
|
20240112,145100,1021567890,5760,5760,5760,5760,217
|
|
20240112,145000,1020317970,5750,5700,5750,5700,1537
|
|
20240112,144900,1011500300,5710,5720,5730,5700,3582
|
|
20240112,144800,991043750,5720,5720,5740,5720,1201
|
|
20240112,144700,984153210,5730,5730,5730,5730,269
|
|
20240112,144600,982611840,5730,5730,5730,5730,230
|
|
20240112,144500,981293940,5730,5730,5730,5720,644
|
|
20240112,144400,977608430,5710,5720,5720,5700,1195
|
|
20240112,144300,970795100,5760,5730,5760,5700,7975
|
|
20240112,144200,925277360,5760,5750,5760,5750,296
|
|
20240112,144100,923575350,5750,5760,5760,5730,2431
|
|
20240112,144000,909640000,5760,5750,5760,5750,42
|
|
20240112,143900,909398480,5750,5730,5760,5730,280
|
|
20240112,143800,907790340,5730,5750,5760,5730,3013
|
|
20240112,143700,890525700,5750,5750,5750,5750,0
|
|
20240112,143600,890525700,5750,5740,5750,5740,196
|
|
20240112,143500,889400440,5760,5770,5770,5700,27420
|
|
20240112,143400,732301120,5780,5780,5780,5780,2000
|
|
20240112,143300,720741120,5790,5790,5790,5790,1614
|
|
20240112,143200,711396060,5800,5800,5800,5800,327
|
|
20240112,143100,709499460,5810,5810,5810,5810,39
|
|
20240112,143000,709272870,5810,5810,5810,5810,5
|
|
20240112,142900,709243820,5820,5820,5820,5820,0
|
|
20240112,142800,709243820,5820,5820,5820,5820,0
|
|
20240112,142700,709243820,5820,5820,5820,5820,0
|
|
20240112,142600,709243820,5820,5820,5820,5820,0
|
|
20240112,142500,709243820,5820,5820,5820,5820,0
|
|
20240112,142400,709243820,5820,5820,5820,5810,21
|
|
20240112,142300,709121790,5800,5800,5800,5800,200
|
|
20240112,142200,707961790,5810,5810,5810,5810,3
|
|
20240112,142100,707944360,5810,5800,5810,5800,36
|
|
20240112,142000,707735540,5820,5820,5820,5820,0
|
|
20240112,141900,707735540,5820,5810,5820,5810,11
|
|
20240112,141800,707671620,5810,5810,5810,5810,0
|
|
20240112,141700,707671620,5810,5810,5810,5810,0
|
|
20240112,141600,707671620,5810,5810,5810,5810,0
|
|
20240112,141500,707671620,5810,5810,5810,5810,300
|
|
20240112,141400,705928620,5810,5810,5810,5810,0
|
|
20240112,141300,705928620,5810,5810,5810,5810,0
|
|
20240112,141200,705928620,5810,5810,5810,5810,0
|
|
20240112,141100,705928620,5810,5810,5810,5810,200
|
|
20240112,141000,704766620,5810,5810,5810,5810,11
|
|
20240112,140900,704702710,5810,5810,5810,5810,1
|
|
20240112,140800,704696900,5800,5800,5800,5800,0
|
|
20240112,140700,704696900,5800,5800,5800,5800,0
|
|
20240112,140600,704696900,5800,5800,5800,5800,0
|
|
20240112,140500,704696900,5800,5800,5800,5800,0
|
|
20240112,140400,704696900,5800,5800,5800,5800,16
|
|
20240112,140300,704604100,5800,5800,5800,5800,4
|
|
20240112,140200,704580900,5800,5790,5800,5790,6
|
|
20240112,140100,704546110,5790,5800,5800,5790,330
|
|
20240112,140000,702635210,5810,5810,5810,5810,0
|
|
20240112,135900,702635210,5810,5810,5810,5810,0
|
|
20240112,135800,702635210,5810,5810,5810,5810,0
|
|
20240112,135700,702635210,5810,5810,5810,5810,0
|
|
20240112,135600,702635210,5810,5810,5810,5810,0
|
|
20240112,135500,702635210,5810,5810,5810,5810,0
|
|
20240112,135400,702635210,5810,5810,5810,5810,0
|
|
20240112,135300,702635210,5810,5810,5810,5810,0
|
|
20240112,135200,702635210,5810,5810,5810,5810,1
|
|
20240112,135100,702629400,5810,5810,5810,5810,0
|
|
20240112,135000,702629400,5810,5810,5810,5810,0
|
|
20240112,134900,702629400,5810,5810,5810,5810,0
|
|
20240112,134800,702629400,5810,5810,5810,5810,0
|
|
20240112,134700,702629400,5810,5810,5810,5810,3
|
|
20240112,134600,702611970,5810,5800,5810,5780,8138
|
|
20240112,134500,655495860,5800,5810,5820,5800,181
|
|
20240112,134400,654444400,5810,5810,5810,5810,1167
|
|
20240112,134300,647664130,5850,5850,5850,5850,0
|
|
20240112,134200,647664130,5850,5850,5850,5850,1
|
|
20240112,134100,647658280,5810,5810,5810,5810,215
|
|
20240112,134000,646409130,5810,5820,5820,5810,524
|
|
20240112,133900,643364640,5810,5820,5820,5810,178
|
|
20240112,133800,642328730,5820,5820,5820,5820,50
|
|
20240112,133700,642037730,5820,5820,5820,5820,201
|
|
20240112,133600,640867910,5820,5830,5830,5820,3000
|
|
20240112,133500,623401340,5830,5830,5830,5830,20
|
|
20240112,133400,623284740,5830,5840,5840,5830,1821
|
|
20240112,133300,612660510,5840,5840,5840,5840,0
|
|
20240112,133200,612660510,5840,5840,5840,5840,0
|
|
20240112,133100,612660510,5840,5840,5840,5840,0
|
|
20240112,133000,612660510,5840,5840,5840,5840,0
|
|
20240112,132900,612660510,5840,5840,5840,5840,220
|
|
20240112,132800,611375710,5840,5840,5840,5840,90
|
|
20240112,132700,610850110,5840,5840,5840,5840,1
|
|
20240112,132600,610844270,5840,5840,5840,5840,0
|
|
20240112,132500,610844270,5840,5850,5850,5840,1178
|
|
20240112,132400,603952980,5850,5850,5850,5850,515
|
|
20240112,132300,600940230,5850,5850,5850,5850,22
|
|
20240112,132200,600811530,5850,5850,5850,5850,0
|
|
20240112,132100,600811530,5850,5850,5850,5850,504
|
|
20240112,132000,597863130,5860,5850,5860,5850,663
|
|
20240112,131900,593984440,5850,5850,5850,5840,1673
|
|
20240112,131800,584206610,5860,5860,5860,5860,0
|
|
20240112,131700,584206610,5860,5860,5860,5860,608
|
|
20240112,131600,580643730,5850,5850,5850,5850,82
|
|
20240112,131500,580164030,5850,5850,5850,5850,491
|
|
20240112,131400,577291680,5850,5850,5850,5850,0
|
|
20240112,131300,577291680,5850,5850,5850,5850,0
|
|
20240112,131200,577291680,5850,5850,5850,5850,0
|
|
20240112,131100,577291680,5850,5850,5850,5850,0
|
|
20240112,131000,577291680,5850,5850,5850,5850,0
|
|
20240112,130900,577291680,5850,5850,5850,5850,500
|
|
20240112,130800,574366680,5850,5850,5850,5850,35
|
|
20240112,130700,574161930,5840,5850,5850,5840,1500
|
|
20240112,130600,565400790,5850,5860,5860,5850,306
|
|
20240112,130500,563610130,5860,5860,5860,5860,212
|
|
20240112,130400,562367810,5860,5860,5860,5860,120
|
|
20240112,130300,561664610,5870,5870,5870,5870,0
|
|
20240112,130200,561664610,5870,5860,5870,5860,231
|
|
20240112,130100,560310940,5850,5850,5850,5850,1
|
|
20240112,130000,560305090,5850,5860,5860,5850,300
|
|
20240112,125900,558548470,5870,5870,5870,5870,1
|
|
20240112,125800,558542600,5860,5860,5860,5860,0
|
|
20240112,125700,558542600,5860,5860,5860,5860,30
|
|
20240112,125600,558366800,5860,5860,5860,5860,0
|
|
20240112,125500,558366800,5860,5860,5860,5860,100
|
|
20240112,125400,557780800,5870,5870,5870,5870,0
|
|
20240112,125300,557780800,5870,5870,5870,5870,342
|
|
20240112,125200,555773260,5870,5870,5870,5870,500
|
|
20240112,125100,552838260,5870,5870,5870,5870,100
|
|
20240112,125000,552251260,5870,5870,5870,5870,1
|
|
20240112,124900,552245390,5850,5850,5850,5850,0
|
|
20240112,124800,552245390,5850,5870,5870,5850,25
|
|
20240112,124700,552098940,5870,5870,5870,5870,90
|
|
20240112,124600,551570640,5870,5870,5870,5870,0
|
|
20240112,124500,551570640,5870,5870,5870,5870,0
|
|
20240112,124400,551570640,5870,5870,5870,5870,1
|
|
20240112,124300,551564770,5860,5860,5860,5860,115
|
|
20240112,124200,550890870,5850,5850,5850,5850,2592
|
|
20240112,124100,535727670,5850,5850,5850,5850,0
|
|
20240112,124000,535727670,5850,5850,5850,5850,0
|
|
20240112,123900,535727670,5850,5860,5860,5850,123
|
|
20240112,123800,535007890,5860,5860,5860,5860,249
|
|
20240112,123700,533548750,5860,5860,5860,5860,0
|
|
20240112,123600,533548750,5860,5860,5860,5860,1
|
|
20240112,123500,533542890,5860,5860,5860,5860,0
|
|
20240112,123400,533542890,5860,5860,5860,5860,388
|
|
20240112,123300,531269210,5870,5870,5870,5870,3
|
|
20240112,123200,531251600,5870,5870,5870,5870,101
|
|
20240112,123100,530658730,5860,5860,5860,5860,0
|
|
20240112,123000,530658730,5860,5860,5860,5860,0
|
|
20240112,122900,530658730,5860,5860,5860,5860,0
|
|
20240112,122800,530658730,5860,5860,5860,5860,0
|
|
20240112,122700,530658730,5860,5860,5860,5860,3
|
|
20240112,122600,530641150,5860,5860,5860,5860,0
|
|
20240112,122500,530641150,5860,5860,5860,5860,6
|
|
20240112,122400,530605990,5850,5850,5850,5850,0
|
|
20240112,122300,530605990,5850,5850,5850,5850,0
|
|
20240112,122200,530605990,5850,5860,5860,5850,10
|
|
20240112,122100,530547470,5870,5870,5870,5870,6
|
|
20240112,122000,530512250,5860,5870,5870,5860,500
|
|
20240112,121900,527581250,5870,5870,5870,5870,0
|
|
20240112,121800,527581250,5870,5870,5870,5870,100
|
|
20240112,121700,526994250,5870,5870,5870,5870,0
|
|
20240112,121600,526994250,5870,5870,5880,5870,51
|
|
20240112,121500,526694870,5870,5870,5870,5870,30
|
|
20240112,121400,526518770,5860,5860,5860,5860,0
|
|
20240112,121300,526518770,5860,5860,5860,5860,0
|
|
20240112,121200,526518770,5860,5860,5860,5860,0
|
|
20240112,121100,526518770,5860,5860,5860,5860,0
|
|
20240112,121000,526518770,5860,5860,5860,5860,100
|
|
20240112,120900,525932770,5860,5860,5860,5860,0
|
|
20240112,120800,525932770,5860,5860,5860,5860,0
|
|
20240112,120700,525932770,5860,5860,5860,5860,330
|
|
20240112,120600,523998970,5870,5870,5870,5870,538
|
|
20240112,120500,520840910,5870,5870,5870,5870,0
|
|
20240112,120400,520840910,5870,5870,5870,5870,100
|
|
20240112,120300,520253910,5880,5880,5880,5880,1
|
|
20240112,120200,520248030,5870,5870,5870,5870,0
|
|
20240112,120100,520248030,5870,5870,5870,5870,0
|
|
20240112,120000,520248030,5870,5870,5870,5870,0
|
|
20240112,115900,520248030,5870,5870,5870,5870,0
|
|
20240112,115800,520248030,5870,5870,5870,5870,0
|
|
20240112,115700,520248030,5870,5870,5870,5870,10
|
|
20240112,115600,520189330,5870,5870,5870,5870,0
|
|
20240112,115500,520189330,5870,5870,5870,5870,0
|
|
20240112,115400,520189330,5870,5870,5870,5870,0
|
|
20240112,115300,520189330,5870,5870,5870,5870,10
|
|
20240112,115200,520130630,5860,5860,5860,5860,0
|
|
20240112,115100,520130630,5860,5870,5870,5860,160
|
|
20240112,115000,519191830,5880,5880,5880,5880,0
|
|
20240112,114900,519191830,5880,5880,5880,5880,10
|
|
20240112,114800,519133030,5880,5880,5880,5880,0
|
|
20240112,114700,519133030,5880,5880,5880,5880,0
|
|
20240112,114600,519133030,5880,5880,5880,5880,0
|
|
20240112,114500,519133030,5880,5880,5880,5880,1
|
|
20240112,114400,519127150,5870,5870,5870,5870,0
|
|
20240112,114300,519127150,5870,5870,5870,5870,0
|
|
20240112,114200,519127150,5870,5870,5870,5870,0
|
|
20240112,114100,519127150,5870,5870,5870,5870,20
|
|
20240112,114000,519009750,5870,5870,5870,5870,0
|
|
20240112,113900,519009750,5870,5870,5870,5870,0
|
|
20240112,113800,519009750,5870,5870,5870,5870,0
|
|
20240112,113700,519009750,5870,5870,5870,5870,0
|
|
20240112,113600,519009750,5870,5870,5870,5870,0
|
|
20240112,113500,519009750,5870,5870,5870,5870,0
|
|
20240112,113400,519009750,5870,5870,5870,5870,910
|
|
20240112,113300,513668050,5870,5870,5870,5870,2144
|
|
20240112,113200,501082770,5870,5870,5870,5870,1500
|
|
20240112,113100,492277770,5870,5860,5870,5860,1723
|
|
20240112,113000,482164330,5860,5860,5860,5860,220
|
|
20240112,112900,480875130,5860,5860,5860,5860,0
|
|
20240112,112800,480875130,5860,5860,5860,5860,234
|
|
20240112,112700,479503890,5870,5870,5870,5870,1
|
|
20240112,112600,479498020,5870,5870,5870,5870,1050
|
|
20240112,112500,473334520,5870,5870,5870,5870,0
|
|
20240112,112400,473334520,5870,5870,5870,5870,0
|
|
20240112,112300,473334520,5870,5870,5870,5870,2
|
|
20240112,112200,473322780,5850,5850,5850,5850,0
|
|
20240112,112100,473322780,5850,5850,5850,5850,1
|
|
20240112,112000,473316930,5870,5870,5870,5870,2000
|
|
20240112,111900,461576930,5840,5840,5840,5840,0
|
|
20240112,111800,461576930,5840,5840,5840,5840,47
|
|
20240112,111700,461302450,5840,5840,5840,5840,19
|
|
20240112,111600,461191490,5840,5840,5840,5840,245
|
|
20240112,111500,459760690,5840,5840,5840,5840,480
|
|
20240112,111400,456957490,5850,5850,5850,5850,327
|
|
20240112,111300,455044540,5850,5850,5850,5850,0
|
|
20240112,111200,455044540,5850,5850,5850,5850,570
|
|
20240112,111100,451710040,5850,5850,5850,5850,0
|
|
20240112,111000,451710040,5850,5850,5850,5850,1
|
|
20240112,110900,451704190,5860,5870,5870,5860,328
|
|
20240112,110800,449782090,5860,5860,5860,5860,0
|
|
20240112,110700,449782090,5860,5870,5870,5860,3225
|
|
20240112,110600,430859690,5880,5890,5890,5880,32
|
|
20240112,110500,430671370,5900,5880,5900,5880,1478
|
|
20240112,110400,421979730,5900,5880,5900,5880,101
|
|
20240112,110300,421385810,5880,5880,5880,5880,100
|
|
20240112,110200,420797810,5880,5880,5880,5880,90
|
|
20240112,110100,420268610,5900,5900,5900,5900,0
|
|
20240112,110000,420268610,5900,5900,5900,5900,1
|
|
20240112,105900,420262710,5900,5890,5900,5890,202
|
|
20240112,105800,419071260,5890,5890,5890,5890,0
|
|
20240112,105700,419071260,5890,5880,5890,5880,88
|
|
20240112,105600,418552990,5890,5890,5890,5890,0
|
|
20240112,105500,418552990,5890,5870,5890,5870,3148
|
|
20240112,105400,400047110,5870,5850,5870,5850,1168
|
|
20240112,105300,393207680,5850,5850,5850,5850,837
|
|
20240112,105200,388311230,5840,5840,5840,5840,0
|
|
20240112,105100,388311230,5840,5840,5840,5840,1652
|
|
20240112,105000,378663550,5840,5840,5840,5840,0
|
|
20240112,104900,378663550,5840,5840,5840,5840,10
|
|
20240112,104800,378605150,5840,5840,5840,5840,1
|
|
20240112,104700,378599310,5810,5810,5810,5810,0
|
|
20240112,104600,378599310,5810,5810,5810,5810,0
|
|
20240112,104500,378599310,5810,5810,5810,5810,0
|
|
20240112,104400,378599310,5810,5810,5810,5810,0
|
|
20240112,104300,378599310,5810,5810,5810,5810,24
|
|
20240112,104200,378459870,5810,5810,5810,5810,35
|
|
20240112,104100,378256520,5810,5810,5810,5810,10
|
|
20240112,104000,378198420,5800,5800,5800,5800,0
|
|
20240112,103900,378198420,5800,5800,5800,5800,39
|
|
20240112,103800,377972220,5800,5800,5800,5800,1
|
|
20240112,103700,377966420,5800,5800,5800,5800,0
|
|
20240112,103600,377966420,5800,5800,5800,5800,898
|
|
20240112,103500,372758020,5810,5810,5810,5810,0
|
|
20240112,103400,372758020,5810,5810,5810,5810,957
|
|
20240112,103300,367197850,5820,5820,5820,5820,123
|
|
20240112,103200,366481990,5830,5830,5830,5830,1
|
|
20240112,103100,366476160,5830,5840,5840,5830,60
|
|
20240112,103000,366126330,5840,5840,5840,5840,0
|
|
20240112,102900,366126330,5840,5840,5840,5840,5
|
|
20240112,102800,366097130,5850,5850,5850,5850,0
|
|
20240112,102700,366097130,5850,5850,5850,5850,0
|
|
20240112,102600,366097130,5850,5820,5850,5820,1469
|
|
20240112,102500,357504350,5810,5810,5810,5810,0
|
|
20240112,102400,357504350,5810,5810,5810,5810,160
|
|
20240112,102300,356574750,5800,5800,5800,5800,0
|
|
20240112,102200,356574750,5800,5800,5800,5800,0
|
|
20240112,102100,356574750,5800,5800,5800,5800,0
|
|
20240112,102000,356574750,5800,5800,5800,5800,688
|
|
20240112,101900,352584350,5800,5800,5800,5800,35
|
|
20240112,101800,352381350,5800,5800,5800,5800,0
|
|
20240112,101700,352381350,5800,5800,5800,5800,0
|
|
20240112,101600,352381350,5800,5800,5800,5800,9
|
|
20240112,101500,352329150,5800,5800,5800,5800,500
|
|
20240112,101400,349429150,5800,5800,5800,5800,1
|
|
20240112,101300,349423350,5790,5790,5790,5790,111
|
|
20240112,101200,348780660,5780,5780,5780,5780,150
|
|
20240112,101100,347913660,5790,5790,5790,5790,12
|
|
20240112,101000,347844180,5790,5790,5790,5790,225
|
|
20240112,100900,346541430,5790,5790,5790,5790,0
|
|
20240112,100800,346541430,5790,5780,5790,5780,136
|
|
20240112,100700,345754010,5790,5790,5790,5790,1
|
|
20240112,100600,345748220,5780,5780,5780,5780,0
|
|
20240112,100500,345748220,5780,5780,5780,5780,800
|
|
20240112,100400,341124220,5770,5770,5770,5770,0
|
|
20240112,100300,341124220,5770,5770,5780,5770,455
|
|
20240112,100200,338498770,5770,5770,5770,5770,80
|
|
20240112,100100,338037170,5780,5780,5780,5780,0
|
|
20240112,100000,338037170,5780,5780,5780,5780,0
|
|
20240112,095900,338037170,5780,5780,5780,5780,11
|
|
20240112,095800,337973590,5770,5770,5770,5770,0
|
|
20240112,095700,337973590,5770,5770,5770,5770,987
|
|
20240112,095600,332278600,5770,5770,5770,5770,65
|
|
20240112,095500,331903550,5770,5770,5770,5770,202
|
|
20240112,095400,330738010,5770,5780,5780,5770,3500
|
|
20240112,095300,310520330,5800,5800,5800,5800,154
|
|
20240112,095200,309627130,5780,5780,5780,5780,3
|
|
20240112,095100,309609790,5780,5780,5780,5780,505
|
|
20240112,095000,306690890,5790,5790,5790,5790,408
|
|
20240112,094900,304328570,5780,5780,5780,5780,100
|
|
20240112,094800,303750570,5780,5780,5780,5780,20
|
|
20240112,094700,303634970,5780,5780,5780,5780,60
|
|
20240112,094600,303288170,5780,5780,5780,5780,10
|
|
20240112,094500,303230370,5780,5780,5780,5780,213
|
|
20240112,094400,301999230,5780,5780,5780,5780,665
|
|
20240112,094300,298155530,5780,5780,5780,5780,88
|
|
20240112,094200,297646890,5780,5780,5790,5770,115
|
|
20240112,094100,296982960,5790,5790,5790,5790,103
|
|
20240112,094000,296386590,5790,5780,5790,5780,26
|
|
20240112,093900,296236250,5780,5770,5790,5770,721
|
|
20240112,093800,292074180,5790,5770,5790,5770,1005
|
|
20240112,093700,286260350,5770,5770,5770,5770,1914
|
|
20240112,093600,275216570,5770,5770,5770,5770,3311
|
|
20240112,093500,256112100,5760,5770,5770,5760,488
|
|
20240112,093400,253298240,5770,5790,5790,5770,2606
|
|
20240112,093300,238243650,5780,5790,5790,5780,11
|
|
20240112,093200,238179970,5790,5800,5810,5790,1458
|
|
20240112,093100,229737130,5790,5800,5800,5790,468
|
|
20240112,093000,227023540,5800,5810,5810,5800,1973
|
|
20240112,092900,215579130,5800,5800,5800,5800,525
|
|
20240112,092800,212534130,5800,5820,5820,5800,12601
|
|
20240112,092700,139384890,5830,5830,5830,5830,40
|
|
20240112,092600,139151690,5830,5830,5830,5830,500
|
|
20240112,092500,136236690,5830,5830,5830,5830,328
|
|
20240112,092400,134324450,5830,5850,5860,5830,1016
|
|
20240112,092300,128372520,5850,5840,5850,5820,2214
|
|
20240112,092200,115466940,5830,5840,5840,5830,853
|
|
20240112,092100,110490740,5860,5860,5860,5860,0
|
|
20240112,092000,110490740,5860,5860,5860,5860,0
|
|
20240112,091900,110490740,5860,5840,5860,5840,998
|
|
20240112,091800,104660500,5840,5840,5840,5840,813
|
|
20240112,091700,99912580,5840,5840,5840,5840,236
|
|
20240112,091600,98534340,5840,5840,5840,5840,0
|
|
20240112,091500,98534340,5840,5840,5840,5840,3
|
|
20240112,091400,98516820,5850,5850,5850,5850,1
|
|
20240112,091300,98510970,5840,5840,5840,5840,1
|
|
20240112,091200,98505130,5840,5820,5840,5810,6118
|
|
20240112,091100,62937040,5820,5820,5840,5820,1317
|
|
20240112,091000,55272040,5820,5820,5820,5820,776
|
|
20240112,090900,50755720,5830,5830,5830,5820,150
|
|
20240112,090800,49882500,5820,5830,5830,5820,1687
|
|
20240112,090700,40062070,5830,5840,5840,5830,211
|
|
20240112,090600,38831600,5830,5830,5830,5830,332
|
|
20240112,090500,36896040,5830,5840,5840,5830,383
|
|
20240112,090400,34662080,5840,5860,5860,5840,173
|
|
20240112,090300,33650010,5830,5840,5840,5830,326
|
|
20240112,090200,31749370,5840,5840,5850,5840,798
|
|
20240112,090100,27088260,5860,5850,5860,5840,1548
|
|
20240112,090000,18037260,5860,5890,5890,5860,3063
|