639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,193500,1079727600,5750,5750,5750,5750,0
|
|
20240115,193400,1079727600,5750,5750,5750,5750,0
|
|
20240115,193300,1079727600,5750,5750,5750,5750,0
|
|
20240115,193200,1079727600,5750,5750,5750,5750,0
|
|
20240115,193100,1079727600,5750,5750,5750,5750,0
|
|
20240115,193000,1079727600,5750,5750,5750,5750,0
|
|
20240115,192900,1079727600,5750,5750,5750,5750,0
|
|
20240115,192800,1079727600,5750,5750,5750,5750,0
|
|
20240115,192700,1079727600,5750,5750,5750,5750,0
|
|
20240115,192600,1079727600,5750,5750,5750,5750,0
|
|
20240115,192500,1079727600,5750,5750,5750,5750,0
|
|
20240115,192400,1079727600,5750,5750,5750,5750,0
|
|
20240115,192300,1079727600,5750,5750,5750,5750,0
|
|
20240115,192200,1079727600,5750,5750,5750,5750,0
|
|
20240115,192100,1079727600,5750,5750,5750,5750,0
|
|
20240115,192000,1079727600,5750,5750,5750,5750,0
|
|
20240115,191900,1079727600,5750,5750,5750,5750,0
|
|
20240115,191800,1079727600,5750,5750,5750,5750,0
|
|
20240115,191700,1079727600,5750,5750,5750,5750,0
|
|
20240115,191600,1079727600,5750,5750,5750,5750,0
|
|
20240115,191500,1079727600,5750,5750,5750,5750,0
|
|
20240115,191400,1079727600,5750,5750,5750,5750,0
|
|
20240115,191300,1079727600,5750,5750,5750,5750,0
|
|
20240115,191200,1079727600,5750,5750,5750,5750,0
|
|
20240115,191100,1079727600,5750,5750,5750,5750,0
|
|
20240115,191000,1079727600,5750,5750,5750,5750,0
|
|
20240115,190900,1079727600,5750,5750,5750,5750,0
|
|
20240115,190800,1079727600,5750,5750,5750,5750,0
|
|
20240115,190700,1079727600,5750,5750,5750,5750,0
|
|
20240115,190600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,190500,1079727600,5750,5750,5750,5750,0
|
|
20240115,190400,1079727600,5750,5750,5750,5750,0
|
|
20240115,190300,1079727600,5750,5750,5750,5750,0
|
|
20240115,190200,1079727600,5750,5750,5750,5750,0
|
|
20240115,190100,1079727600,5750,5750,5750,5750,0
|
|
20240115,190000,1079727600,5750,5750,5750,5750,0
|
|
20240115,185900,1079727600,5750,5750,5750,5750,0
|
|
20240115,185800,1079727600,5750,5750,5750,5750,0
|
|
20240115,185700,1079727600,5750,5750,5750,5750,0
|
|
20240115,185600,1079727600,5750,5750,5750,5750,0
|
|
20240115,185500,1079727600,5750,5750,5750,5750,0
|
|
20240115,185400,1079727600,5750,5750,5750,5750,0
|
|
20240115,185300,1079727600,5750,5750,5750,5750,0
|
|
20240115,185200,1079727600,5750,5750,5750,5750,0
|
|
20240115,185100,1079727600,5750,5750,5750,5750,0
|
|
20240115,185000,1079727600,5750,5750,5750,5750,0
|
|
20240115,184900,1079727600,5750,5750,5750,5750,0
|
|
20240115,184800,1079727600,5750,5750,5750,5750,0
|
|
20240115,184700,1079727600,5750,5750,5750,5750,0
|
|
20240115,184600,1079727600,5750,5750,5750,5750,0
|
|
20240115,184500,1079727600,5750,5750,5750,5750,0
|
|
20240115,184400,1079727600,5750,5750,5750,5750,0
|
|
20240115,184300,1079727600,5750,5750,5750,5750,0
|
|
20240115,184200,1079727600,5750,5750,5750,5750,0
|
|
20240115,184100,1079727600,5750,5750,5750,5750,0
|
|
20240115,184000,1079727600,5750,5750,5750,5750,0
|
|
20240115,183900,1079727600,5750,5750,5750,5750,0
|
|
20240115,183800,1079727600,5750,5750,5750,5750,0
|
|
20240115,183700,1079727600,5750,5750,5750,5750,0
|
|
20240115,183600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,183500,1079727600,5750,5750,5750,5750,0
|
|
20240115,183400,1079727600,5750,5750,5750,5750,0
|
|
20240115,183300,1079727600,5750,5750,5750,5750,0
|
|
20240115,183200,1079727600,5750,5750,5750,5750,0
|
|
20240115,183100,1079727600,5750,5750,5750,5750,0
|
|
20240115,183000,1079727600,5750,5750,5750,5750,0
|
|
20240115,182900,1079727600,5750,5750,5750,5750,0
|
|
20240115,182800,1079727600,5750,5750,5750,5750,0
|
|
20240115,182700,1079727600,5750,5750,5750,5750,0
|
|
20240115,182600,1079727600,5750,5750,5750,5750,0
|
|
20240115,182500,1079727600,5750,5750,5750,5750,0
|
|
20240115,182400,1079727600,5750,5750,5750,5750,0
|
|
20240115,182300,1079727600,5750,5750,5750,5750,0
|
|
20240115,182200,1079727600,5750,5750,5750,5750,0
|
|
20240115,182100,1079727600,5750,5750,5750,5750,0
|
|
20240115,182000,1079727600,5750,5750,5750,5750,0
|
|
20240115,181900,1079727600,5750,5750,5750,5750,0
|
|
20240115,181800,1079727600,5750,5750,5750,5750,0
|
|
20240115,181700,1079727600,5750,5750,5750,5750,0
|
|
20240115,181600,1079727600,5750,5750,5750,5750,0
|
|
20240115,181500,1079727600,5750,5750,5750,5750,0
|
|
20240115,181400,1079727600,5750,5750,5750,5750,0
|
|
20240115,181300,1079727600,5750,5750,5750,5750,0
|
|
20240115,181200,1079727600,5750,5750,5750,5750,0
|
|
20240115,181100,1079727600,5750,5750,5750,5750,0
|
|
20240115,181000,1079727600,5750,5750,5750,5750,0
|
|
20240115,180900,1079727600,5750,5750,5750,5750,0
|
|
20240115,180800,1079727600,5750,5750,5750,5750,0
|
|
20240115,180700,1079727600,5750,5750,5750,5750,0
|
|
20240115,180600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,180500,1079727600,5750,5750,5750,5750,0
|
|
20240115,180400,1079727600,5750,5750,5750,5750,0
|
|
20240115,180300,1079727600,5750,5750,5750,5750,0
|
|
20240115,180200,1079727600,5750,5750,5750,5750,0
|
|
20240115,180100,1079727600,5750,5750,5750,5750,0
|
|
20240115,180000,1079727600,5750,5750,5750,5750,0
|
|
20240115,175900,1079727600,5750,5750,5750,5750,0
|
|
20240115,175800,1079727600,5750,5750,5750,5750,0
|
|
20240115,175700,1079727600,5750,5750,5750,5750,0
|
|
20240115,175600,1079727600,5750,5750,5750,5750,0
|
|
20240115,175500,1079727600,5750,5750,5750,5750,0
|
|
20240115,175400,1079727600,5750,5750,5750,5750,0
|
|
20240115,175300,1079727600,5750,5750,5750,5750,0
|
|
20240115,175200,1079727600,5750,5750,5750,5750,0
|
|
20240115,175100,1079727600,5750,5750,5750,5750,0
|
|
20240115,175000,1079727600,5750,5750,5750,5750,0
|
|
20240115,174900,1079727600,5750,5750,5750,5750,0
|
|
20240115,174800,1079727600,5750,5750,5750,5750,0
|
|
20240115,174700,1079727600,5750,5750,5750,5750,0
|
|
20240115,174600,1079727600,5750,5750,5750,5750,0
|
|
20240115,174500,1079727600,5750,5750,5750,5750,0
|
|
20240115,174400,1079727600,5750,5750,5750,5750,0
|
|
20240115,174300,1079727600,5750,5750,5750,5750,0
|
|
20240115,174200,1079727600,5750,5750,5750,5750,0
|
|
20240115,174100,1079727600,5750,5750,5750,5750,0
|
|
20240115,174000,1079727600,5750,5750,5750,5750,0
|
|
20240115,173900,1079727600,5750,5750,5750,5750,0
|
|
20240115,173800,1079727600,5750,5750,5750,5750,0
|
|
20240115,173700,1079727600,5750,5750,5750,5750,0
|
|
20240115,173600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,173500,1079727600,5750,5750,5750,5750,0
|
|
20240115,173400,1079727600,5750,5750,5750,5750,0
|
|
20240115,173300,1079727600,5750,5750,5750,5750,0
|
|
20240115,173200,1079727600,5750,5750,5750,5750,0
|
|
20240115,173100,1079727600,5750,5750,5750,5750,0
|
|
20240115,173000,1079727600,5750,5750,5750,5750,0
|
|
20240115,172900,1079727600,5750,5750,5750,5750,0
|
|
20240115,172800,1079727600,5750,5750,5750,5750,0
|
|
20240115,172700,1079727600,5750,5750,5750,5750,0
|
|
20240115,172600,1079727600,5750,5750,5750,5750,0
|
|
20240115,172500,1079727600,5750,5750,5750,5750,0
|
|
20240115,172400,1079727600,5750,5750,5750,5750,0
|
|
20240115,172300,1079727600,5750,5750,5750,5750,0
|
|
20240115,172200,1079727600,5750,5750,5750,5750,0
|
|
20240115,172100,1079727600,5750,5750,5750,5750,0
|
|
20240115,172000,1079727600,5750,5750,5750,5750,0
|
|
20240115,171900,1079727600,5750,5750,5750,5750,0
|
|
20240115,171800,1079727600,5750,5750,5750,5750,0
|
|
20240115,171700,1079727600,5750,5750,5750,5750,0
|
|
20240115,171600,1079727600,5750,5750,5750,5750,0
|
|
20240115,171500,1079727600,5750,5750,5750,5750,0
|
|
20240115,171400,1079727600,5750,5750,5750,5750,0
|
|
20240115,171300,1079727600,5750,5750,5750,5750,0
|
|
20240115,171200,1079727600,5750,5750,5750,5750,0
|
|
20240115,171100,1079727600,5750,5750,5750,5750,0
|
|
20240115,171000,1079727600,5750,5750,5750,5750,0
|
|
20240115,170900,1079727600,5750,5750,5750,5750,0
|
|
20240115,170800,1079727600,5750,5750,5750,5750,0
|
|
20240115,170700,1079727600,5750,5750,5750,5750,0
|
|
20240115,170600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,170500,1079727600,5750,5750,5750,5750,0
|
|
20240115,170400,1079727600,5750,5750,5750,5750,0
|
|
20240115,170300,1079727600,5750,5750,5750,5750,0
|
|
20240115,170200,1079727600,5750,5750,5750,5750,0
|
|
20240115,170100,1079727600,5750,5750,5750,5750,0
|
|
20240115,170000,1079727600,5750,5750,5750,5750,0
|
|
20240115,165900,1079727600,5750,5750,5750,5750,0
|
|
20240115,165800,1079727600,5750,5750,5750,5750,0
|
|
20240115,165700,1079727600,5750,5750,5750,5750,0
|
|
20240115,165600,1079727600,5750,5750,5750,5750,0
|
|
20240115,165500,1079727600,5750,5750,5750,5750,0
|
|
20240115,165400,1079727600,5750,5750,5750,5750,0
|
|
20240115,165300,1079727600,5750,5750,5750,5750,0
|
|
20240115,165200,1079727600,5750,5750,5750,5750,0
|
|
20240115,165100,1079727600,5750,5750,5750,5750,0
|
|
20240115,165000,1079727600,5750,5750,5750,5750,0
|
|
20240115,164900,1079727600,5750,5750,5750,5750,0
|
|
20240115,164800,1079727600,5750,5750,5750,5750,0
|
|
20240115,164700,1079727600,5750,5750,5750,5750,0
|
|
20240115,164600,1079727600,5750,5750,5750,5750,0
|
|
20240115,164500,1079727600,5750,5750,5750,5750,0
|
|
20240115,164400,1079727600,5750,5750,5750,5750,0
|
|
20240115,164300,1079727600,5750,5750,5750,5750,0
|
|
20240115,164200,1079727600,5750,5750,5750,5750,0
|
|
20240115,164100,1079727600,5750,5750,5750,5750,0
|
|
20240115,164000,1079727600,5750,5750,5750,5750,0
|
|
20240115,163900,1079727600,5750,5750,5750,5750,0
|
|
20240115,163800,1079727600,5750,5750,5750,5750,0
|
|
20240115,163700,1079727600,5750,5750,5750,5750,0
|
|
20240115,163600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,163500,1079727600,5750,5750,5750,5750,0
|
|
20240115,163400,1079727600,5750,5750,5750,5750,0
|
|
20240115,163300,1079727600,5750,5750,5750,5750,0
|
|
20240115,163200,1079727600,5750,5750,5750,5750,0
|
|
20240115,163100,1079727600,5750,5750,5750,5750,0
|
|
20240115,163000,1079727600,5750,5750,5750,5750,0
|
|
20240115,162900,1079727600,5750,5750,5750,5750,0
|
|
20240115,162800,1079727600,5750,5750,5750,5750,0
|
|
20240115,162700,1079727600,5750,5750,5750,5750,0
|
|
20240115,162600,1079727600,5750,5750,5750,5750,0
|
|
20240115,162500,1079727600,5750,5750,5750,5750,0
|
|
20240115,162400,1079727600,5750,5750,5750,5750,0
|
|
20240115,162300,1079727600,5750,5750,5750,5750,0
|
|
20240115,162200,1079727600,5750,5750,5750,5750,0
|
|
20240115,162100,1079727600,5750,5750,5750,5750,0
|
|
20240115,162000,1079727600,5750,5750,5750,5750,0
|
|
20240115,161900,1079727600,5750,5750,5750,5750,0
|
|
20240115,161800,1079727600,5750,5750,5750,5750,0
|
|
20240115,161700,1079727600,5750,5750,5750,5750,0
|
|
20240115,161600,1079727600,5750,5750,5750,5750,0
|
|
20240115,161500,1079727600,5750,5750,5750,5750,0
|
|
20240115,161400,1079727600,5750,5750,5750,5750,0
|
|
20240115,161300,1079727600,5750,5750,5750,5750,0
|
|
20240115,161200,1079727600,5750,5750,5750,5750,0
|
|
20240115,161100,1079727600,5750,5750,5750,5750,0
|
|
20240115,161000,1079727600,5750,5750,5750,5750,0
|
|
20240115,160900,1079727600,5750,5750,5750,5750,0
|
|
20240115,160800,1079727600,5750,5750,5750,5750,0
|
|
20240115,160700,1079727600,5750,5750,5750,5750,0
|
|
20240115,160600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,160500,1079727600,5750,5750,5750,5750,0
|
|
20240115,160400,1079727600,5750,5750,5750,5750,0
|
|
20240115,160300,1079727600,5750,5750,5750,5750,0
|
|
20240115,160200,1079727600,5750,5750,5750,5750,0
|
|
20240115,160100,1079727600,5750,5750,5750,5750,0
|
|
20240115,160000,1079727600,5750,5750,5750,5750,0
|
|
20240115,155900,1079727600,5750,5750,5750,5750,0
|
|
20240115,155800,1079727600,5750,5750,5750,5750,0
|
|
20240115,155700,1079727600,5750,5750,5750,5750,0
|
|
20240115,155600,1079727600,5750,5750,5750,5750,0
|
|
20240115,155500,1079727600,5750,5750,5750,5750,0
|
|
20240115,155400,1079727600,5750,5750,5750,5750,0
|
|
20240115,155300,1079727600,5750,5750,5750,5750,0
|
|
20240115,155200,1079727600,5750,5750,5750,5750,0
|
|
20240115,155100,1079727600,5750,5750,5750,5750,0
|
|
20240115,155000,1079727600,5750,5750,5750,5750,0
|
|
20240115,154900,1079727600,5750,5750,5750,5750,0
|
|
20240115,154800,1079727600,5750,5750,5750,5750,0
|
|
20240115,154700,1079727600,5750,5750,5750,5750,0
|
|
20240115,154600,1079727600,5750,5750,5750,5750,0
|
|
20240115,154500,1079727600,5750,5750,5750,5750,0
|
|
20240115,154400,1079727600,5750,5750,5750,5750,0
|
|
20240115,154300,1079727600,5750,5750,5750,5750,0
|
|
20240115,154200,1079727600,5750,5750,5750,5750,0
|
|
20240115,154100,1079727600,5750,5750,5750,5750,0
|
|
20240115,154000,1079727600,5750,5750,5750,5750,0
|
|
20240115,153900,1079727600,5750,5750,5750,5750,0
|
|
20240115,153800,1079727600,5750,5750,5750,5750,0
|
|
20240115,153700,1079727600,5750,5750,5750,5750,0
|
|
20240115,153600,1079727600,5750,5750,5750,5750,2106
|
|
20240115,153500,1079727600,5750,5750,5750,5750,0
|
|
20240115,153400,1079727600,5750,5750,5750,5750,0
|
|
20240115,153300,1079727600,5750,5750,5750,5750,0
|
|
20240115,153200,1079727600,5750,5750,5750,5750,0
|
|
20240115,153100,1079727600,5750,5750,5750,5750,0
|
|
20240115,153000,1079727600,5750,5750,5750,5750,2106
|
|
20240115,152900,1067618100,5760,5760,5760,5760,0
|
|
20240115,152800,1067618100,5760,5760,5760,5760,0
|
|
20240115,152700,1067618100,5760,5760,5760,5760,0
|
|
20240115,152600,1067618100,5760,5760,5760,5760,0
|
|
20240115,152500,1067618100,5760,5760,5760,5760,0
|
|
20240115,152400,1067618100,5760,5760,5760,5760,0
|
|
20240115,152300,1067618100,5760,5760,5760,5760,0
|
|
20240115,152200,1067618100,5760,5760,5760,5760,0
|
|
20240115,152100,1067618100,5760,5760,5760,5760,0
|
|
20240115,152000,1067618100,5760,5760,5760,5760,0
|
|
20240115,151900,1067618100,5760,5730,5760,5730,1178
|
|
20240115,151800,1060863540,5730,5730,5730,5730,1
|
|
20240115,151700,1060857810,5720,5720,5720,5720,174
|
|
20240115,151600,1059862530,5740,5720,5740,5720,1691
|
|
20240115,151500,1050183850,5720,5730,5740,5720,398
|
|
20240115,151400,1047906270,5730,5730,5730,5730,447
|
|
20240115,151300,1045344960,5730,5730,5740,5730,714
|
|
20240115,151200,1041253710,5730,5730,5740,5730,1232
|
|
20240115,151100,1034192040,5740,5740,5740,5740,5
|
|
20240115,151000,1034163340,5740,5740,5740,5740,0
|
|
20240115,150900,1034163340,5740,5740,5740,5740,3
|
|
20240115,150800,1034146120,5740,5730,5740,5720,1154
|
|
20240115,150700,1027522750,5730,5730,5740,5730,403
|
|
20240115,150600,1025213530,5730,5750,5750,5730,4987
|
|
20240115,150500,996580340,5750,5770,5770,5750,6
|
|
20240115,150400,996545740,5750,5750,5750,5750,0
|
|
20240115,150300,996545740,5750,5760,5760,5750,368
|
|
20240115,150200,994428620,5770,5770,5770,5770,0
|
|
20240115,150100,994428620,5770,5770,5770,5770,0
|
|
20240115,150000,994428620,5770,5770,5770,5770,8
|
|
20240115,145900,994382460,5750,5750,5750,5750,0
|
|
20240115,145800,994382460,5750,5750,5750,5750,949
|
|
20240115,145700,988925710,5750,5750,5750,5750,0
|
|
20240115,145600,988925710,5750,5750,5750,5750,0
|
|
20240115,145500,988925710,5750,5750,5750,5750,0
|
|
20240115,145400,988925710,5750,5750,5750,5750,15
|
|
20240115,145300,988839460,5770,5750,5770,5750,351
|
|
20240115,145200,986821190,5750,5750,5750,5750,1
|
|
20240115,145100,986815440,5750,5750,5750,5750,408
|
|
20240115,145000,984469440,5750,5760,5760,5750,399
|
|
20240115,144900,982171220,5760,5760,5760,5760,2
|
|
20240115,144800,982159700,5760,5750,5760,5750,107
|
|
20240115,144700,981544440,5750,5770,5770,5750,2
|
|
20240115,144600,981532920,5770,5750,5770,5750,41
|
|
20240115,144500,981296570,5750,5750,5750,5750,2
|
|
20240115,144400,981285070,5760,5760,5760,5760,3455
|
|
20240115,144300,961384270,5770,5770,5770,5770,350
|
|
20240115,144200,959364770,5770,5760,5770,5760,122
|
|
20240115,144100,958660840,5760,5750,5760,5750,21
|
|
20240115,144000,958539890,5750,5750,5750,5750,0
|
|
20240115,143900,958539890,5750,5750,5750,5750,1
|
|
20240115,143800,958534140,5750,5780,5780,5750,2463
|
|
20240115,143700,944329200,5780,5780,5780,5780,0
|
|
20240115,143600,944329200,5780,5780,5780,5780,7
|
|
20240115,143500,944288740,5790,5790,5790,5790,5
|
|
20240115,143400,944259790,5780,5780,5780,5780,15
|
|
20240115,143300,944173090,5790,5790,5790,5790,50
|
|
20240115,143200,943883590,5780,5780,5780,5780,47
|
|
20240115,143100,943611930,5770,5770,5770,5770,50
|
|
20240115,143000,943323430,5770,5760,5770,5760,141
|
|
20240115,142900,942509960,5760,5760,5760,5760,80
|
|
20240115,142800,942049160,5760,5760,5760,5760,140
|
|
20240115,142700,941242760,5760,5770,5770,5760,1497
|
|
20240115,142600,932605150,5770,5770,5770,5770,200
|
|
20240115,142500,931451150,5770,5770,5770,5770,1
|
|
20240115,142400,931445380,5770,5780,5780,5770,224
|
|
20240115,142300,930151560,5780,5780,5780,5780,100
|
|
20240115,142200,929573560,5790,5790,5790,5790,0
|
|
20240115,142100,929573560,5790,5790,5790,5790,0
|
|
20240115,142000,929573560,5790,5790,5790,5790,0
|
|
20240115,141900,929573560,5790,5790,5790,5790,0
|
|
20240115,141800,929573560,5790,5790,5790,5790,0
|
|
20240115,141700,929573560,5790,5780,5790,5780,27
|
|
20240115,141600,929417300,5780,5780,5780,5780,0
|
|
20240115,141500,929417300,5780,5790,5800,5780,231
|
|
20240115,141400,928080220,5800,5800,5800,5800,0
|
|
20240115,141300,928080220,5800,5800,5800,5800,0
|
|
20240115,141200,928080220,5800,5800,5800,5800,0
|
|
20240115,141100,928080220,5800,5800,5800,5800,0
|
|
20240115,141000,928080220,5800,5800,5800,5800,0
|
|
20240115,140900,928080220,5800,5800,5800,5800,0
|
|
20240115,140800,928080220,5800,5800,5800,5800,2
|
|
20240115,140700,928068620,5800,5800,5800,5800,0
|
|
20240115,140600,928068620,5800,5800,5800,5800,34
|
|
20240115,140500,927871420,5800,5790,5800,5780,244
|
|
20240115,140400,926460200,5790,5790,5790,5790,101
|
|
20240115,140300,925875410,5780,5780,5780,5780,0
|
|
20240115,140200,925875410,5780,5780,5780,5780,2
|
|
20240115,140100,925863850,5780,5780,5780,5780,30
|
|
20240115,140000,925690450,5780,5770,5780,5770,113
|
|
20240115,135900,925037380,5780,5780,5780,5780,100
|
|
20240115,135800,924459380,5770,5770,5770,5770,15
|
|
20240115,135700,924372830,5770,5770,5770,5770,1
|
|
20240115,135600,924367060,5770,5770,5770,5770,0
|
|
20240115,135500,924367060,5770,5770,5770,5770,0
|
|
20240115,135400,924367060,5770,5770,5770,5770,0
|
|
20240115,135300,924367060,5770,5770,5770,5770,60
|
|
20240115,135200,924020860,5770,5770,5770,5770,18
|
|
20240115,135100,923917000,5760,5760,5760,5760,0
|
|
20240115,135000,923917000,5760,5760,5760,5760,0
|
|
20240115,134900,923917000,5760,5770,5770,5760,248
|
|
20240115,134800,922486560,5780,5780,5780,5780,11
|
|
20240115,134700,922422980,5780,5780,5780,5780,1
|
|
20240115,134600,922417200,5780,5800,5800,5780,817
|
|
20240115,134500,917690970,5800,5800,5800,5800,0
|
|
20240115,134400,917690970,5800,5800,5800,5800,0
|
|
20240115,134300,917690970,5800,5800,5800,5800,7
|
|
20240115,134200,917650370,5810,5810,5810,5810,1
|
|
20240115,134100,917644560,5810,5810,5810,5810,1
|
|
20240115,134000,917638750,5810,5810,5810,5810,0
|
|
20240115,133900,917638750,5810,5810,5810,5810,0
|
|
20240115,133800,917638750,5810,5810,5810,5810,113
|
|
20240115,133700,916982220,5800,5800,5800,5800,7
|
|
20240115,133600,916941620,5800,5800,5800,5800,3
|
|
20240115,133500,916924220,5810,5810,5810,5810,0
|
|
20240115,133400,916924220,5810,5810,5810,5810,0
|
|
20240115,133300,916924220,5810,5810,5810,5810,10
|
|
20240115,133200,916866120,5810,5810,5810,5810,4
|
|
20240115,133100,916842880,5800,5800,5800,5800,0
|
|
20240115,133000,916842880,5800,5800,5800,5800,0
|
|
20240115,132900,916842880,5800,5790,5800,5790,660
|
|
20240115,132800,913016480,5780,5780,5780,5780,817
|
|
20240115,132700,908294220,5780,5780,5780,5780,100
|
|
20240115,132600,907716220,5780,5760,5780,5760,1011
|
|
20240115,132500,901872820,5760,5760,5760,5760,0
|
|
20240115,132400,901872820,5760,5760,5760,5760,0
|
|
20240115,132300,901872820,5760,5760,5760,5760,374
|
|
20240115,132200,899718580,5760,5760,5760,5760,500
|
|
20240115,132100,896838580,5760,5760,5760,5760,0
|
|
20240115,132000,896838580,5760,5770,5770,5760,242
|
|
20240115,131900,895442270,5770,5770,5770,5770,16
|
|
20240115,131800,895349950,5770,5770,5770,5770,0
|
|
20240115,131700,895349950,5770,5770,5770,5770,220
|
|
20240115,131600,894080550,5760,5760,5760,5760,0
|
|
20240115,131500,894080550,5760,5770,5770,5760,124
|
|
20240115,131400,893366120,5770,5770,5770,5770,0
|
|
20240115,131300,893366120,5770,5770,5780,5770,903
|
|
20240115,131200,888155770,5770,5770,5770,5770,5
|
|
20240115,131100,888126920,5770,5770,5770,5770,124
|
|
20240115,131000,887411440,5770,5770,5770,5770,4000
|
|
20240115,130900,864331440,5750,5750,5750,5750,7
|
|
20240115,130800,864291190,5760,5760,5760,5760,0
|
|
20240115,130700,864291190,5760,5760,5760,5760,10
|
|
20240115,130600,864233590,5770,5770,5770,5770,125
|
|
20240115,130500,863512340,5770,5770,5770,5770,2
|
|
20240115,130400,863500800,5770,5740,5770,5740,18
|
|
20240115,130300,863397390,5740,5740,5740,5740,0
|
|
20240115,130200,863397390,5740,5740,5740,5740,0
|
|
20240115,130100,863397390,5740,5740,5740,5740,5
|
|
20240115,130000,863368690,5760,5760,5760,5760,0
|
|
20240115,125900,863368690,5760,5760,5760,5760,31
|
|
20240115,125800,863190130,5760,5760,5760,5760,0
|
|
20240115,125700,863190130,5760,5760,5760,5760,87
|
|
20240115,125600,862689010,5740,5740,5740,5740,0
|
|
20240115,125500,862689010,5740,5740,5740,5740,0
|
|
20240115,125400,862689010,5740,5740,5740,5740,0
|
|
20240115,125300,862689010,5740,5740,5740,5740,5
|
|
20240115,125200,862660310,5740,5740,5740,5740,8
|
|
20240115,125100,862614390,5740,5740,5740,5740,0
|
|
20240115,125000,862614390,5740,5740,5740,5740,6
|
|
20240115,124900,862579950,5740,5760,5760,5740,109
|
|
20240115,124800,861952290,5760,5740,5760,5730,912
|
|
20240115,124700,856726360,5760,5760,5760,5760,0
|
|
20240115,124600,856726360,5760,5760,5760,5760,35
|
|
20240115,124500,856524760,5760,5750,5760,5730,6
|
|
20240115,124400,856490330,5780,5780,5780,5780,0
|
|
20240115,124300,856490330,5780,5780,5780,5780,0
|
|
20240115,124200,856490330,5780,5750,5780,5740,1060
|
|
20240115,124100,850403620,5750,5750,5750,5750,0
|
|
20240115,124000,850403620,5750,5750,5750,5750,0
|
|
20240115,123900,850403620,5750,5760,5760,5750,481
|
|
20240115,123800,847633110,5770,5760,5770,5760,35
|
|
20240115,123700,847431410,5750,5750,5750,5750,105
|
|
20240115,123600,846827660,5750,5750,5750,5750,18
|
|
20240115,123500,846724160,5750,5750,5750,5750,8
|
|
20240115,123400,846678160,5750,5750,5750,5750,0
|
|
20240115,123300,846678160,5750,5750,5750,5750,6
|
|
20240115,123200,846643660,5750,5750,5750,5750,0
|
|
20240115,123100,846643660,5750,5750,5750,5750,0
|
|
20240115,123000,846643660,5750,5750,5750,5750,0
|
|
20240115,122900,846643660,5750,5750,5750,5750,5
|
|
20240115,122800,846614910,5760,5760,5760,5760,0
|
|
20240115,122700,846614910,5760,5760,5760,5760,0
|
|
20240115,122600,846614910,5760,5760,5760,5760,0
|
|
20240115,122500,846614910,5760,5760,5760,5760,0
|
|
20240115,122400,846614910,5760,5760,5760,5760,0
|
|
20240115,122300,846614910,5760,5760,5760,5760,0
|
|
20240115,122200,846614910,5760,5760,5760,5760,1
|
|
20240115,122100,846609150,5750,5750,5750,5750,5
|
|
20240115,122000,846580400,5750,5750,5750,5750,10
|
|
20240115,121900,846522900,5750,5750,5750,5750,52
|
|
20240115,121800,846223900,5740,5740,5740,5740,558
|
|
20240115,121700,843020980,5750,5750,5750,5750,0
|
|
20240115,121600,843020980,5750,5750,5750,5750,0
|
|
20240115,121500,843020980,5750,5750,5750,5750,531
|
|
20240115,121400,839967730,5750,5750,5750,5750,0
|
|
20240115,121300,839967730,5750,5750,5750,5750,5
|
|
20240115,121200,839938980,5750,5750,5750,5750,26
|
|
20240115,121100,839789480,5750,5750,5750,5750,0
|
|
20240115,121000,839789480,5750,5750,5750,5750,81
|
|
20240115,120900,839323730,5750,5750,5750,5750,0
|
|
20240115,120800,839323730,5750,5750,5750,5750,150
|
|
20240115,120700,838461230,5750,5750,5750,5750,10
|
|
20240115,120600,838403730,5750,5750,5750,5750,167
|
|
20240115,120500,837443480,5730,5730,5750,5730,110
|
|
20240115,120400,836813160,5730,5750,5750,5730,2960
|
|
20240115,120300,819812000,5750,5750,5750,5750,0
|
|
20240115,120200,819812000,5750,5750,5750,5750,0
|
|
20240115,120100,819812000,5750,5750,5750,5750,8
|
|
20240115,120000,819766000,5750,5750,5750,5750,385
|
|
20240115,115900,817552250,5760,5760,5760,5760,75
|
|
20240115,115800,817120250,5760,5760,5760,5760,2925
|
|
20240115,115700,800272250,5760,5770,5770,5760,341
|
|
20240115,115600,798307610,5770,5770,5770,5770,0
|
|
20240115,115500,798307610,5770,5770,5770,5770,81
|
|
20240115,115400,797840240,5760,5770,5770,5760,20
|
|
20240115,115300,797724990,5770,5770,5770,5770,168
|
|
20240115,115200,796755630,5770,5770,5770,5770,5
|
|
20240115,115100,796726780,5770,5770,5770,5770,1786
|
|
20240115,115000,786421560,5780,5780,5780,5780,3
|
|
20240115,114900,786404220,5780,5780,5780,5780,227
|
|
20240115,114800,785092160,5780,5780,5780,5780,0
|
|
20240115,114700,785092160,5780,5780,5780,5780,133
|
|
20240115,114600,784323420,5780,5780,5780,5780,0
|
|
20240115,114500,784323420,5780,5780,5780,5780,156
|
|
20240115,114400,783421740,5780,5780,5780,5780,8
|
|
20240115,114300,783375500,5780,5780,5780,5780,129
|
|
20240115,114200,782629880,5780,5780,5780,5780,0
|
|
20240115,114100,782629880,5780,5780,5790,5780,151
|
|
20240115,114000,781756930,5780,5780,5780,5780,148
|
|
20240115,113900,780901490,5780,5780,5780,5780,0
|
|
20240115,113800,780901490,5780,5780,5780,5780,136
|
|
20240115,113700,780115410,5790,5790,5790,5790,0
|
|
20240115,113600,780115410,5790,5790,5790,5790,105
|
|
20240115,113500,779507460,5820,5810,5860,5810,167
|
|
20240115,113400,778533600,5800,5800,5800,5800,172
|
|
20240115,113300,777536000,5800,5780,5800,5770,356
|
|
20240115,113200,775473900,5780,5780,5780,5770,294
|
|
20240115,113100,773776050,5780,5780,5780,5780,14
|
|
20240115,113000,773695130,5770,5770,5770,5770,143
|
|
20240115,112900,772870020,5770,5770,5770,5770,0
|
|
20240115,112800,772870020,5770,5770,5770,5770,149
|
|
20240115,112700,772010290,5780,5770,5780,5770,26
|
|
20240115,112600,771860090,5770,5770,5770,5770,178
|
|
20240115,112500,770833030,5770,5770,5770,5770,5
|
|
20240115,112400,770804180,5770,5770,5770,5770,133
|
|
20240115,112300,770036770,5770,5770,5770,5770,90
|
|
20240115,112200,769517470,5770,5760,5770,5760,218
|
|
20240115,112100,768261690,5760,5760,5760,5760,140
|
|
20240115,112000,767455290,5760,5760,5760,5760,100
|
|
20240115,111900,766879290,5760,5760,5760,5760,178
|
|
20240115,111800,765854010,5770,5770,5770,5770,0
|
|
20240115,111700,765854010,5770,5760,5770,5760,54
|
|
20240115,111600,765542480,5760,5770,5770,5760,1474
|
|
20240115,111500,757042270,5770,5770,5770,5770,149
|
|
20240115,111400,756182540,5780,5780,5780,5780,0
|
|
20240115,111300,756182540,5780,5770,5780,5770,169
|
|
20240115,111200,755207210,5770,5770,5770,5770,145
|
|
20240115,111100,754370560,5780,5780,5780,5780,97
|
|
20240115,111000,753809900,5780,5780,5780,5780,8
|
|
20240115,110900,753763660,5780,5780,5780,5780,154
|
|
20240115,110800,752873540,5780,5780,5780,5780,0
|
|
20240115,110700,752873540,5780,5780,5780,5780,167
|
|
20240115,110600,751908280,5780,5780,5780,5780,0
|
|
20240115,110500,751908280,5780,5780,5780,5780,100
|
|
20240115,110400,751330280,5780,5780,5780,5780,149
|
|
20240115,110300,750469060,5760,5760,5760,5760,0
|
|
20240115,110200,750469060,5760,5760,5760,5760,0
|
|
20240115,110100,750469060,5760,5770,5780,5760,949
|
|
20240115,110000,744988710,5760,5760,5760,5760,0
|
|
20240115,105900,744988710,5760,5760,5760,5760,516
|
|
20240115,105800,742016550,5760,5760,5760,5760,784
|
|
20240115,105700,737500710,5770,5790,5790,5770,5985
|
|
20240115,105600,702926280,5790,5790,5790,5790,150
|
|
20240115,105500,702057780,5790,5790,5790,5790,108
|
|
20240115,105400,701432460,5790,5790,5790,5790,149
|
|
20240115,105300,700569750,5790,5790,5790,5790,223
|
|
20240115,105200,699278580,5790,5780,5790,5780,250
|
|
20240115,105100,697832570,5790,5780,5790,5780,384
|
|
20240115,105000,695612580,5770,5780,5780,5770,457
|
|
20240115,104900,692973690,5780,5780,5780,5780,0
|
|
20240115,104800,692973690,5780,5780,5780,5780,1889
|
|
20240115,104700,682055270,5790,5790,5790,5790,0
|
|
20240115,104600,682055270,5790,5790,5790,5790,1866
|
|
20240115,104500,671251130,5800,5800,5800,5800,0
|
|
20240115,104400,671251130,5800,5790,5800,5790,751
|
|
20240115,104300,666900840,5800,5800,5800,5800,1344
|
|
20240115,104200,659105640,5810,5800,5810,5800,5
|
|
20240115,104100,659076600,5810,5800,5810,5800,2035
|
|
20240115,104000,647267110,5800,5800,5800,5800,0
|
|
20240115,103900,647267110,5800,5810,5810,5800,403
|
|
20240115,103800,644929630,5810,5810,5810,5810,160
|
|
20240115,103700,644000030,5810,5810,5810,5810,148
|
|
20240115,103600,643140150,5810,5800,5810,5800,576
|
|
20240115,103500,639793670,5800,5810,5810,5800,586
|
|
20240115,103400,636394010,5810,5810,5810,5810,263
|
|
20240115,103300,634865980,5810,5810,5810,5810,149
|
|
20240115,103200,634000290,5820,5820,5820,5820,630
|
|
20240115,103100,630333690,5820,5810,5820,5810,649
|
|
20240115,103000,626558000,5810,5810,5810,5810,340
|
|
20240115,102900,624582600,5800,5800,5800,5800,1022
|
|
20240115,102800,618655000,5800,5820,5820,5800,1946
|
|
20240115,102700,607350150,5840,5830,5840,5830,1452
|
|
20240115,102600,598880990,5840,5840,5840,5840,1349
|
|
20240115,102500,591002830,5820,5820,5820,5820,200
|
|
20240115,102400,589838830,5810,5810,5810,5810,157
|
|
20240115,102300,588926660,5810,5810,5810,5810,208
|
|
20240115,102200,587718180,5810,5800,5810,5800,150
|
|
20240115,102100,586848170,5810,5830,5830,5810,2237
|
|
20240115,102000,573840640,5820,5820,5820,5820,149
|
|
20240115,101900,572973460,5820,5820,5820,5820,8
|
|
20240115,101800,572926900,5830,5830,5830,5830,191
|
|
20240115,101700,571813370,5850,5850,5850,5850,0
|
|
20240115,101600,571813370,5850,5850,5850,5850,55
|
|
20240115,101500,571491620,5860,5860,5860,5860,0
|
|
20240115,101400,571491620,5860,5840,5860,5840,449
|
|
20240115,101300,568866930,5830,5830,5830,5830,0
|
|
20240115,101200,568866930,5830,5840,5840,5830,917
|
|
20240115,101100,563519330,5850,5850,5850,5850,0
|
|
20240115,101000,563519330,5850,5850,5850,5850,0
|
|
20240115,100900,563519330,5850,5850,5860,5850,981
|
|
20240115,100800,557773650,5830,5830,5830,5830,0
|
|
20240115,100700,557773650,5830,5830,5830,5830,488
|
|
20240115,100600,554928610,5850,5840,5850,5840,513
|
|
20240115,100500,551928670,5830,5830,5830,5830,148
|
|
20240115,100400,551065830,5840,5810,5840,5810,528
|
|
20240115,100300,547989950,5810,5810,5810,5800,1465
|
|
20240115,100200,539485590,5810,5830,5830,5810,2152
|
|
20240115,100100,526950620,5830,5830,5830,5830,329
|
|
20240115,100000,525032550,5840,5830,5840,5830,434
|
|
20240115,095900,522498330,5830,5840,5840,5830,403
|
|
20240115,095800,520147100,5840,5840,5840,5840,192
|
|
20240115,095700,519025820,5840,5840,5840,5840,395
|
|
20240115,095600,516719020,5840,5840,5840,5840,80
|
|
20240115,095500,516251820,5840,5840,5840,5840,193
|
|
20240115,095400,515124700,5840,5830,5840,5830,98
|
|
20240115,095300,514552720,5830,5840,5840,5830,209
|
|
20240115,095200,513332610,5840,5840,5840,5840,47
|
|
20240115,095100,513058130,5840,5850,5850,5840,1043
|
|
20240115,095000,506960730,5850,5850,5850,5850,80
|
|
20240115,094900,506492730,5850,5850,5850,5850,34
|
|
20240115,094800,506293830,5850,5850,5850,5850,327
|
|
20240115,094700,504380880,5840,5840,5840,5840,46
|
|
20240115,094600,504112240,5850,5840,5860,5840,730
|
|
20240115,094500,499846680,5840,5840,5840,5840,19
|
|
20240115,094400,499735720,5880,5840,5880,5840,595
|
|
20240115,094300,496250400,5840,5830,5840,5830,517
|
|
20240115,094200,493236000,5830,5860,5860,5830,4219
|
|
20240115,094100,468587540,5850,5860,5870,5850,677
|
|
20240115,094000,464626400,5850,5850,5850,5850,228
|
|
20240115,093900,463292600,5850,5850,5850,5850,54
|
|
20240115,093800,462976700,5850,5850,5850,5850,217
|
|
20240115,093700,461707250,5850,5850,5850,5850,79
|
|
20240115,093600,461245100,5850,5860,5870,5850,171
|
|
20240115,093500,460242280,5840,5870,5870,5840,4761
|
|
20240115,093400,432365540,5870,5870,5870,5870,232
|
|
20240115,093300,431003700,5870,5870,5880,5870,228
|
|
20240115,093200,429665290,5880,5870,5880,5870,219
|
|
20240115,093100,428379740,5870,5870,5870,5870,101
|
|
20240115,093000,427786870,5870,5860,5870,5860,247
|
|
20240115,092900,426339110,5860,5850,5860,5850,343
|
|
20240115,092800,424329580,5850,5870,5870,5850,923
|
|
20240115,092700,418921090,5880,5860,5880,5860,103
|
|
20240115,092600,418316150,5860,5880,5880,5860,1313
|
|
20240115,092500,410609360,5880,5880,5890,5880,434
|
|
20240115,092400,408056270,5880,5890,5890,5880,1179
|
|
20240115,092300,401114570,5890,5890,5900,5890,403
|
|
20240115,092200,398740600,5890,5880,5890,5880,101
|
|
20240115,092100,398146160,5880,5890,5890,5880,248
|
|
20240115,092000,396687720,5890,5890,5890,5880,631
|
|
20240115,091900,392973300,5890,5900,5900,5890,427
|
|
20240115,091800,390455080,5900,5900,5900,5890,700
|
|
20240115,091700,386326720,5930,5940,5940,5920,975
|
|
20240115,091600,380549660,5930,5920,5940,5920,944
|
|
20240115,091500,374950380,5930,5900,5930,5880,1546
|
|
20240115,091400,365827690,5910,5940,5940,5900,5161
|
|
20240115,091300,335260560,5940,5950,5950,5920,1392
|
|
20240115,091200,326982810,5970,5950,5980,5950,8464
|
|
20240115,091100,276532260,5950,5900,5950,5900,8389
|
|
20240115,091000,226694660,5940,5920,5940,5910,3880
|
|
20240115,090900,203688160,5920,5910,5930,5900,8792
|
|
20240115,090800,151649450,5920,5860,5920,5860,4436
|
|
20240115,090700,125487460,5840,5840,5870,5840,3309
|
|
20240115,090600,106145580,5840,5840,5840,5840,196
|
|
20240115,090500,105000940,5860,5840,5870,5840,1842
|
|
20240115,090400,94194740,5850,5900,5900,5850,2945
|
|
20240115,090300,76870780,5910,5860,5920,5830,4373
|
|
20240115,090200,51163820,5860,5850,5860,5850,2134
|
|
20240115,090100,38669900,5850,5790,5850,5790,5083
|
|
20240115,090000,9076170,5820,5790,5820,5790,1557
|