639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,193600,929990850,5800,5800,5800,5800,947
|
|
20240116,193500,929990850,5800,5800,5800,5800,0
|
|
20240116,193400,929990850,5800,5800,5800,5800,0
|
|
20240116,193300,929990850,5800,5800,5800,5800,0
|
|
20240116,193200,929990850,5800,5800,5800,5800,0
|
|
20240116,193100,929990850,5800,5800,5800,5800,0
|
|
20240116,193000,929990850,5800,5800,5800,5800,0
|
|
20240116,192900,929990850,5800,5800,5800,5800,0
|
|
20240116,192800,929990850,5800,5800,5800,5800,0
|
|
20240116,192700,929990850,5800,5800,5800,5800,0
|
|
20240116,192600,929990850,5800,5800,5800,5800,0
|
|
20240116,192500,929990850,5800,5800,5800,5800,0
|
|
20240116,192400,929990850,5800,5800,5800,5800,0
|
|
20240116,192300,929990850,5800,5800,5800,5800,0
|
|
20240116,192200,929990850,5800,5800,5800,5800,0
|
|
20240116,192100,929990850,5800,5800,5800,5800,0
|
|
20240116,192000,929990850,5800,5800,5800,5800,0
|
|
20240116,191900,929990850,5800,5800,5800,5800,0
|
|
20240116,191800,929990850,5800,5800,5800,5800,0
|
|
20240116,191700,929990850,5800,5800,5800,5800,0
|
|
20240116,191600,929990850,5800,5800,5800,5800,0
|
|
20240116,191500,929990850,5800,5800,5800,5800,0
|
|
20240116,191400,929990850,5800,5800,5800,5800,0
|
|
20240116,191300,929990850,5800,5800,5800,5800,0
|
|
20240116,191200,929990850,5800,5800,5800,5800,0
|
|
20240116,191100,929990850,5800,5800,5800,5800,0
|
|
20240116,191000,929990850,5800,5800,5800,5800,0
|
|
20240116,190900,929990850,5800,5800,5800,5800,0
|
|
20240116,190800,929990850,5800,5800,5800,5800,0
|
|
20240116,190700,929990850,5800,5800,5800,5800,0
|
|
20240116,190600,929990850,5800,5800,5800,5800,947
|
|
20240116,190500,929990850,5800,5800,5800,5800,0
|
|
20240116,190400,929990850,5800,5800,5800,5800,0
|
|
20240116,190300,929990850,5800,5800,5800,5800,0
|
|
20240116,190200,929990850,5800,5800,5800,5800,0
|
|
20240116,190100,929990850,5800,5800,5800,5800,0
|
|
20240116,190000,929990850,5800,5800,5800,5800,0
|
|
20240116,185900,929990850,5800,5800,5800,5800,0
|
|
20240116,185800,929990850,5800,5800,5800,5800,0
|
|
20240116,185700,929990850,5800,5800,5800,5800,0
|
|
20240116,185600,929990850,5800,5800,5800,5800,0
|
|
20240116,185500,929990850,5800,5800,5800,5800,0
|
|
20240116,185400,929990850,5800,5800,5800,5800,0
|
|
20240116,185300,929990850,5800,5800,5800,5800,0
|
|
20240116,185200,929990850,5800,5800,5800,5800,0
|
|
20240116,185100,929990850,5800,5800,5800,5800,0
|
|
20240116,185000,929990850,5800,5800,5800,5800,0
|
|
20240116,184900,929990850,5800,5800,5800,5800,0
|
|
20240116,184800,929990850,5800,5800,5800,5800,0
|
|
20240116,184700,929990850,5800,5800,5800,5800,0
|
|
20240116,184600,929990850,5800,5800,5800,5800,0
|
|
20240116,184500,929990850,5800,5800,5800,5800,0
|
|
20240116,184400,929990850,5800,5800,5800,5800,0
|
|
20240116,184300,929990850,5800,5800,5800,5800,0
|
|
20240116,184200,929990850,5800,5800,5800,5800,0
|
|
20240116,184100,929990850,5800,5800,5800,5800,0
|
|
20240116,184000,929990850,5800,5800,5800,5800,0
|
|
20240116,183900,929990850,5800,5800,5800,5800,0
|
|
20240116,183800,929990850,5800,5800,5800,5800,0
|
|
20240116,183700,929990850,5800,5800,5800,5800,0
|
|
20240116,183600,929990850,5800,5800,5800,5800,947
|
|
20240116,183500,929990850,5800,5800,5800,5800,0
|
|
20240116,183400,929990850,5800,5800,5800,5800,0
|
|
20240116,183300,929990850,5800,5800,5800,5800,0
|
|
20240116,183200,929990850,5800,5800,5800,5800,0
|
|
20240116,183100,929990850,5800,5800,5800,5800,0
|
|
20240116,183000,929990850,5800,5800,5800,5800,0
|
|
20240116,182900,929990850,5800,5800,5800,5800,0
|
|
20240116,182800,929990850,5800,5800,5800,5800,0
|
|
20240116,182700,929990850,5800,5800,5800,5800,0
|
|
20240116,182600,929990850,5800,5800,5800,5800,0
|
|
20240116,182500,929990850,5800,5800,5800,5800,0
|
|
20240116,182400,929990850,5800,5800,5800,5800,0
|
|
20240116,182300,929990850,5800,5800,5800,5800,0
|
|
20240116,182200,929990850,5800,5800,5800,5800,0
|
|
20240116,182100,929990850,5800,5800,5800,5800,0
|
|
20240116,182000,929990850,5800,5800,5800,5800,0
|
|
20240116,181900,929990850,5800,5800,5800,5800,0
|
|
20240116,181800,929990850,5800,5800,5800,5800,0
|
|
20240116,181700,929990850,5800,5800,5800,5800,0
|
|
20240116,181600,929990850,5800,5800,5800,5800,0
|
|
20240116,181500,929990850,5800,5800,5800,5800,0
|
|
20240116,181400,929990850,5800,5800,5800,5800,0
|
|
20240116,181300,929990850,5800,5800,5800,5800,0
|
|
20240116,181200,929990850,5800,5800,5800,5800,0
|
|
20240116,181100,929990850,5800,5800,5800,5800,0
|
|
20240116,181000,929990850,5800,5800,5800,5800,0
|
|
20240116,180900,929990850,5800,5800,5800,5800,0
|
|
20240116,180800,929990850,5800,5800,5800,5800,0
|
|
20240116,180700,929990850,5800,5800,5800,5800,0
|
|
20240116,180600,929990850,5800,5800,5800,5800,947
|
|
20240116,180500,929990850,5800,5800,5800,5800,0
|
|
20240116,180400,929990850,5800,5800,5800,5800,0
|
|
20240116,180300,929990850,5800,5800,5800,5800,0
|
|
20240116,180200,929990850,5800,5800,5800,5800,0
|
|
20240116,180100,929990850,5800,5800,5800,5800,0
|
|
20240116,180000,929990850,5800,5800,5800,5800,0
|
|
20240116,175900,929990850,5800,5800,5800,5800,0
|
|
20240116,175800,929990850,5800,5800,5800,5800,0
|
|
20240116,175700,929990850,5800,5800,5800,5800,0
|
|
20240116,175600,929990850,5800,5800,5800,5800,0
|
|
20240116,175500,929990850,5800,5800,5800,5800,0
|
|
20240116,175400,929990850,5800,5800,5800,5800,0
|
|
20240116,175300,929990850,5800,5800,5800,5800,0
|
|
20240116,175200,929990850,5800,5800,5800,5800,0
|
|
20240116,175100,929990850,5800,5800,5800,5800,0
|
|
20240116,175000,929990850,5800,5800,5800,5800,0
|
|
20240116,174900,929990850,5800,5800,5800,5800,0
|
|
20240116,174800,929990850,5800,5800,5800,5800,0
|
|
20240116,174700,929990850,5800,5800,5800,5800,0
|
|
20240116,174600,929990850,5800,5800,5800,5800,0
|
|
20240116,174500,929990850,5800,5800,5800,5800,0
|
|
20240116,174400,929990850,5800,5800,5800,5800,0
|
|
20240116,174300,929990850,5800,5800,5800,5800,0
|
|
20240116,174200,929990850,5800,5800,5800,5800,0
|
|
20240116,174100,929990850,5800,5800,5800,5800,0
|
|
20240116,174000,929990850,5800,5800,5800,5800,0
|
|
20240116,173900,929990850,5800,5800,5800,5800,0
|
|
20240116,173800,929990850,5800,5800,5800,5800,0
|
|
20240116,173700,929990850,5800,5800,5800,5800,0
|
|
20240116,173600,929990850,5800,5800,5800,5800,947
|
|
20240116,173500,929990850,5800,5800,5800,5800,0
|
|
20240116,173400,929990850,5800,5800,5800,5800,0
|
|
20240116,173300,929990850,5800,5800,5800,5800,0
|
|
20240116,173200,929990850,5800,5800,5800,5800,0
|
|
20240116,173100,929990850,5800,5800,5800,5800,0
|
|
20240116,173000,929990850,5800,5800,5800,5800,0
|
|
20240116,172900,929990850,5800,5800,5800,5800,0
|
|
20240116,172800,929990850,5800,5800,5800,5800,0
|
|
20240116,172700,929990850,5800,5800,5800,5800,0
|
|
20240116,172600,929990850,5800,5800,5800,5800,0
|
|
20240116,172500,929990850,5800,5800,5800,5800,0
|
|
20240116,172400,929990850,5800,5800,5800,5800,0
|
|
20240116,172300,929990850,5800,5800,5800,5800,0
|
|
20240116,172200,929990850,5800,5800,5800,5800,0
|
|
20240116,172100,929990850,5800,5800,5800,5800,0
|
|
20240116,172000,929990850,5800,5800,5800,5800,0
|
|
20240116,171900,929990850,5800,5800,5800,5800,0
|
|
20240116,171800,929990850,5800,5800,5800,5800,0
|
|
20240116,171700,929990850,5800,5800,5800,5800,0
|
|
20240116,171600,929990850,5800,5800,5800,5800,0
|
|
20240116,171500,929990850,5800,5800,5800,5800,0
|
|
20240116,171400,929990850,5800,5800,5800,5800,0
|
|
20240116,171300,929990850,5800,5800,5800,5800,0
|
|
20240116,171200,929990850,5800,5800,5800,5800,0
|
|
20240116,171100,929990850,5800,5800,5800,5800,0
|
|
20240116,171000,929990850,5800,5800,5800,5800,0
|
|
20240116,170900,929990850,5800,5800,5800,5800,0
|
|
20240116,170800,929990850,5800,5800,5800,5800,0
|
|
20240116,170700,929990850,5800,5800,5800,5800,0
|
|
20240116,170600,929990850,5800,5800,5800,5800,947
|
|
20240116,170500,929990850,5800,5800,5800,5800,0
|
|
20240116,170400,929990850,5800,5800,5800,5800,0
|
|
20240116,170300,929990850,5800,5800,5800,5800,0
|
|
20240116,170200,929990850,5800,5800,5800,5800,0
|
|
20240116,170100,929990850,5800,5800,5800,5800,0
|
|
20240116,170000,929990850,5800,5800,5800,5800,0
|
|
20240116,165900,929990850,5800,5800,5800,5800,0
|
|
20240116,165800,929990850,5800,5800,5800,5800,0
|
|
20240116,165700,929990850,5800,5800,5800,5800,0
|
|
20240116,165600,929990850,5800,5800,5800,5800,0
|
|
20240116,165500,929990850,5800,5800,5800,5800,0
|
|
20240116,165400,929990850,5800,5800,5800,5800,0
|
|
20240116,165300,929990850,5800,5800,5800,5800,0
|
|
20240116,165200,929990850,5800,5800,5800,5800,0
|
|
20240116,165100,929990850,5800,5800,5800,5800,0
|
|
20240116,165000,929990850,5800,5800,5800,5800,0
|
|
20240116,164900,929990850,5800,5800,5800,5800,0
|
|
20240116,164800,929990850,5800,5800,5800,5800,0
|
|
20240116,164700,929990850,5800,5800,5800,5800,0
|
|
20240116,164600,929990850,5800,5800,5800,5800,0
|
|
20240116,164500,929990850,5800,5800,5800,5800,0
|
|
20240116,164400,929990850,5800,5800,5800,5800,0
|
|
20240116,164300,929990850,5800,5800,5800,5800,0
|
|
20240116,164200,929990850,5800,5800,5800,5800,0
|
|
20240116,164100,929990850,5800,5800,5800,5800,0
|
|
20240116,164000,929990850,5800,5800,5800,5800,0
|
|
20240116,163900,929990850,5800,5800,5800,5800,0
|
|
20240116,163800,929990850,5800,5800,5800,5800,0
|
|
20240116,163700,929990850,5800,5800,5800,5800,0
|
|
20240116,163600,929990850,5800,5800,5800,5800,947
|
|
20240116,163500,929990850,5800,5800,5800,5800,0
|
|
20240116,163400,929990850,5800,5800,5800,5800,0
|
|
20240116,163300,929990850,5800,5800,5800,5800,0
|
|
20240116,163200,929990850,5800,5800,5800,5800,0
|
|
20240116,163100,929990850,5800,5800,5800,5800,0
|
|
20240116,163000,929990850,5800,5800,5800,5800,0
|
|
20240116,162900,929990850,5800,5800,5800,5800,0
|
|
20240116,162800,929990850,5800,5800,5800,5800,0
|
|
20240116,162700,929990850,5800,5800,5800,5800,0
|
|
20240116,162600,929990850,5800,5800,5800,5800,0
|
|
20240116,162500,929990850,5800,5800,5800,5800,0
|
|
20240116,162400,929990850,5800,5800,5800,5800,0
|
|
20240116,162300,929990850,5800,5800,5800,5800,0
|
|
20240116,162200,929990850,5800,5800,5800,5800,0
|
|
20240116,162100,929990850,5800,5800,5800,5800,0
|
|
20240116,162000,929990850,5800,5800,5800,5800,0
|
|
20240116,161900,929990850,5800,5800,5800,5800,0
|
|
20240116,161800,929990850,5800,5800,5800,5800,0
|
|
20240116,161700,929990850,5800,5800,5800,5800,0
|
|
20240116,161600,929990850,5800,5800,5800,5800,0
|
|
20240116,161500,929990850,5800,5800,5800,5800,0
|
|
20240116,161400,929990850,5800,5800,5800,5800,0
|
|
20240116,161300,929990850,5800,5800,5800,5800,0
|
|
20240116,161200,929990850,5800,5800,5800,5800,0
|
|
20240116,161100,929990850,5800,5800,5800,5800,0
|
|
20240116,161000,929990850,5800,5800,5800,5800,0
|
|
20240116,160900,929990850,5800,5800,5800,5800,0
|
|
20240116,160800,929990850,5800,5800,5800,5800,0
|
|
20240116,160700,929990850,5800,5800,5800,5800,0
|
|
20240116,160600,929990850,5800,5800,5800,5800,947
|
|
20240116,160500,929990850,5800,5800,5800,5800,0
|
|
20240116,160400,929990850,5800,5800,5800,5800,0
|
|
20240116,160300,929990850,5800,5800,5800,5800,0
|
|
20240116,160200,929990850,5800,5800,5800,5800,0
|
|
20240116,160100,929990850,5800,5800,5800,5800,0
|
|
20240116,160000,929990850,5800,5800,5800,5800,0
|
|
20240116,155900,929990850,5800,5800,5800,5800,0
|
|
20240116,155800,929990850,5800,5800,5800,5800,0
|
|
20240116,155700,929990850,5800,5800,5800,5800,0
|
|
20240116,155600,929990850,5800,5800,5800,5800,0
|
|
20240116,155500,929990850,5800,5800,5800,5800,0
|
|
20240116,155400,929990850,5800,5800,5800,5800,0
|
|
20240116,155300,929990850,5800,5800,5800,5800,0
|
|
20240116,155200,929990850,5800,5800,5800,5800,0
|
|
20240116,155100,929990850,5800,5800,5800,5800,0
|
|
20240116,155000,929990850,5800,5800,5800,5800,0
|
|
20240116,154900,929990850,5800,5800,5800,5800,0
|
|
20240116,154800,929990850,5800,5800,5800,5800,0
|
|
20240116,154700,929990850,5800,5800,5800,5800,0
|
|
20240116,154600,929990850,5800,5800,5800,5800,0
|
|
20240116,154500,929990850,5800,5800,5800,5800,0
|
|
20240116,154400,929990850,5800,5800,5800,5800,0
|
|
20240116,154300,929990850,5800,5800,5800,5800,0
|
|
20240116,154200,929990850,5800,5800,5800,5800,0
|
|
20240116,154100,929990850,5800,5800,5800,5800,0
|
|
20240116,154000,929990850,5800,5800,5800,5800,0
|
|
20240116,153900,929990850,5800,5800,5800,5800,0
|
|
20240116,153800,929990850,5800,5800,5800,5800,0
|
|
20240116,153700,929990850,5800,5800,5800,5800,0
|
|
20240116,153600,929990850,5800,5800,5800,5800,947
|
|
20240116,153500,929990850,5800,5800,5800,5800,0
|
|
20240116,153400,929990850,5800,5800,5800,5800,0
|
|
20240116,153300,929990850,5800,5800,5800,5800,0
|
|
20240116,153200,929990850,5800,5800,5800,5800,0
|
|
20240116,153100,929990850,5800,5800,5800,5800,0
|
|
20240116,153000,929990850,5800,5800,5800,5800,947
|
|
20240116,152900,924498250,5770,5770,5770,5770,0
|
|
20240116,152800,924498250,5770,5770,5770,5770,0
|
|
20240116,152700,924498250,5770,5770,5770,5770,0
|
|
20240116,152600,924498250,5770,5770,5770,5770,0
|
|
20240116,152500,924498250,5770,5770,5770,5770,0
|
|
20240116,152400,924498250,5770,5770,5770,5770,0
|
|
20240116,152300,924498250,5770,5770,5770,5770,0
|
|
20240116,152200,924498250,5770,5770,5770,5770,0
|
|
20240116,152100,924498250,5770,5770,5770,5770,0
|
|
20240116,152000,924498250,5770,5770,5770,5770,0
|
|
20240116,151900,924498250,5770,5790,5790,5770,458
|
|
20240116,151800,921849950,5800,5800,5800,5800,254
|
|
20240116,151700,920376750,5820,5820,5820,5820,0
|
|
20240116,151600,920376750,5820,5820,5820,5820,2110
|
|
20240116,151500,908096550,5800,5840,5840,5800,1635
|
|
20240116,151400,898567020,5850,5850,5850,5840,614
|
|
20240116,151300,894975300,5840,5850,5850,5830,2487
|
|
20240116,151200,880454150,5850,5820,5850,5820,2754
|
|
20240116,151100,864377570,5820,5820,5830,5810,2412
|
|
20240116,151000,850339630,5810,5780,5810,5780,2349
|
|
20240116,150900,836706160,5760,5760,5760,5760,17
|
|
20240116,150800,836608240,5800,5800,5800,5800,0
|
|
20240116,150700,836608240,5800,5790,5800,5790,1190
|
|
20240116,150600,829710140,5790,5750,5790,5750,842
|
|
20240116,150500,824860370,5750,5750,5750,5750,220
|
|
20240116,150400,823595370,5750,5750,5750,5750,0
|
|
20240116,150300,823595370,5750,5750,5750,5750,0
|
|
20240116,150200,823595370,5750,5770,5770,5750,2590
|
|
20240116,150100,808681810,5770,5770,5770,5770,7
|
|
20240116,150000,808641420,5770,5770,5770,5770,0
|
|
20240116,145900,808641420,5770,5770,5770,5770,101
|
|
20240116,145800,808058650,5790,5790,5790,5790,9
|
|
20240116,145700,808006540,5790,5790,5790,5790,1
|
|
20240116,145600,808000750,5780,5780,5780,5780,0
|
|
20240116,145500,808000750,5780,5780,5780,5780,0
|
|
20240116,145400,808000750,5780,5780,5780,5780,0
|
|
20240116,145300,808000750,5780,5780,5780,5780,0
|
|
20240116,145200,808000750,5780,5780,5780,5780,0
|
|
20240116,145100,808000750,5780,5780,5780,5780,0
|
|
20240116,145000,808000750,5780,5760,5780,5760,850
|
|
20240116,144900,803100990,5760,5760,5760,5760,743
|
|
20240116,144800,798821310,5760,5760,5760,5760,0
|
|
20240116,144700,798821310,5760,5760,5760,5760,200
|
|
20240116,144600,797669310,5760,5760,5760,5760,85
|
|
20240116,144500,797179710,5760,5760,5760,5760,1
|
|
20240116,144400,797173950,5760,5760,5760,5760,0
|
|
20240116,144300,797173950,5760,5760,5760,5760,0
|
|
20240116,144200,797173950,5760,5760,5760,5760,1
|
|
20240116,144100,797168190,5780,5780,5780,5780,0
|
|
20240116,144000,797168190,5780,5780,5780,5780,285
|
|
20240116,143900,795520890,5760,5760,5760,5760,0
|
|
20240116,143800,795520890,5760,5760,5760,5760,0
|
|
20240116,143700,795520890,5760,5760,5760,5760,0
|
|
20240116,143600,795520890,5760,5760,5760,5760,90
|
|
20240116,143500,795002490,5760,5760,5760,5760,0
|
|
20240116,143400,795002490,5760,5770,5770,5760,500
|
|
20240116,143300,792120640,5770,5790,5790,5770,72
|
|
20240116,143200,791704120,5780,5780,5780,5780,616
|
|
20240116,143100,788143640,5790,5790,5790,5790,294
|
|
20240116,143000,786441380,5800,5800,5800,5800,444
|
|
20240116,142900,783866180,5810,5810,5810,5810,0
|
|
20240116,142800,783866180,5810,5810,5810,5810,0
|
|
20240116,142700,783866180,5810,5810,5810,5810,0
|
|
20240116,142600,783866180,5810,5820,5820,5810,202
|
|
20240116,142500,782692550,5820,5830,5830,5820,188
|
|
20240116,142400,781598330,5830,5830,5830,5830,0
|
|
20240116,142300,781598330,5830,5830,5830,5820,551
|
|
20240116,142200,778386180,5810,5800,5830,5800,2212
|
|
20240116,142100,765525580,5800,5800,5800,5800,200
|
|
20240116,142000,764365580,5800,5800,5800,5800,1
|
|
20240116,141900,764359780,5800,5810,5810,5800,320
|
|
20240116,141800,762501780,5800,5800,5800,5800,0
|
|
20240116,141700,762501780,5800,5810,5810,5800,297
|
|
20240116,141600,760777010,5810,5820,5820,5810,130
|
|
20240116,141500,760020610,5810,5790,5810,5790,1638
|
|
20240116,141400,750518200,5780,5770,5780,5770,3069
|
|
20240116,141300,732787530,5760,5760,5760,5760,5
|
|
20240116,141200,732758730,5760,5760,5760,5760,0
|
|
20240116,141100,732758730,5760,5750,5760,5750,70
|
|
20240116,141000,732356130,5750,5750,5750,5740,39
|
|
20240116,140900,732131900,5740,5740,5740,5740,119
|
|
20240116,140800,731448840,5740,5730,5740,5730,65
|
|
20240116,140700,731075910,5740,5750,5770,5710,8963
|
|
20240116,140600,679633340,5760,5760,5760,5760,0
|
|
20240116,140500,679633340,5760,5760,5760,5760,5
|
|
20240116,140400,679604540,5760,5760,5760,5760,110
|
|
20240116,140300,678970940,5760,5760,5760,5760,0
|
|
20240116,140200,678970940,5760,5760,5760,5760,0
|
|
20240116,140100,678970940,5760,5760,5760,5750,85
|
|
20240116,140000,678481520,5740,5740,5740,5740,0
|
|
20240116,135900,678481520,5740,5760,5760,5740,2707
|
|
20240116,135800,662921500,5760,5760,5760,5760,0
|
|
20240116,135700,662921500,5760,5760,5760,5760,0
|
|
20240116,135600,662921500,5760,5760,5760,5760,299
|
|
20240116,135500,661199260,5770,5770,5770,5770,610
|
|
20240116,135400,657679560,5770,5760,5770,5760,170
|
|
20240116,135300,656699660,5770,5770,5770,5770,100
|
|
20240116,135200,656122660,5770,5760,5770,5760,2316
|
|
20240116,135100,642782490,5760,5760,5760,5760,0
|
|
20240116,135000,642782490,5760,5760,5760,5760,0
|
|
20240116,134900,642782490,5760,5760,5760,5760,300
|
|
20240116,134800,641054490,5750,5750,5750,5750,0
|
|
20240116,134700,641054490,5750,5750,5750,5750,55
|
|
20240116,134600,640738240,5750,5750,5750,5750,0
|
|
20240116,134500,640738240,5750,5750,5750,5750,3
|
|
20240116,134400,640720990,5750,5750,5750,5750,0
|
|
20240116,134300,640720990,5750,5750,5750,5750,2
|
|
20240116,134200,640709490,5750,5750,5750,5750,0
|
|
20240116,134100,640709490,5750,5750,5750,5750,573
|
|
20240116,134000,637414740,5760,5760,5760,5760,0
|
|
20240116,133900,637414740,5760,5760,5760,5760,2
|
|
20240116,133800,637403220,5750,5750,5750,5750,0
|
|
20240116,133700,637403220,5750,5750,5750,5750,0
|
|
20240116,133600,637403220,5750,5750,5750,5750,0
|
|
20240116,133500,637403220,5750,5750,5750,5750,0
|
|
20240116,133400,637403220,5750,5750,5750,5750,0
|
|
20240116,133300,637403220,5750,5750,5750,5750,23
|
|
20240116,133200,637270970,5750,5750,5750,5750,0
|
|
20240116,133100,637270970,5750,5750,5750,5750,510
|
|
20240116,133000,634338470,5740,5740,5740,5740,265
|
|
20240116,132900,632817370,5740,5740,5740,5740,10
|
|
20240116,132800,632759970,5750,5750,5750,5750,2279
|
|
20240116,132700,619655720,5740,5750,5750,5740,741
|
|
20240116,132600,615396470,5740,5740,5740,5740,0
|
|
20240116,132500,615396470,5740,5740,5740,5740,5
|
|
20240116,132400,615367770,5740,5740,5740,5740,28
|
|
20240116,132300,615207050,5740,5740,5740,5740,0
|
|
20240116,132200,615207050,5740,5740,5740,5740,63
|
|
20240116,132100,614845430,5740,5740,5740,5740,1253
|
|
20240116,132000,607653210,5750,5750,5750,5750,0
|
|
20240116,131900,607653210,5750,5740,5750,5740,563
|
|
20240116,131800,604421580,5740,5740,5740,5740,0
|
|
20240116,131700,604421580,5740,5740,5740,5740,12
|
|
20240116,131600,604352700,5740,5740,5740,5740,10
|
|
20240116,131500,604295300,5750,5750,5750,5750,0
|
|
20240116,131400,604295300,5750,5750,5750,5750,0
|
|
20240116,131300,604295300,5750,5750,5750,5750,1
|
|
20240116,131200,604289550,5750,5740,5750,5740,65
|
|
20240116,131100,603915950,5740,5740,5740,5740,0
|
|
20240116,131000,603915950,5740,5740,5740,5740,0
|
|
20240116,130900,603915950,5740,5740,5740,5740,0
|
|
20240116,130800,603915950,5740,5740,5740,5740,0
|
|
20240116,130700,603915950,5740,5740,5740,5740,0
|
|
20240116,130600,603915950,5740,5740,5740,5740,2985
|
|
20240116,130500,586782050,5730,5730,5730,5730,0
|
|
20240116,130400,586782050,5730,5740,5750,5730,761
|
|
20240116,130300,582414000,5740,5750,5750,5740,1064
|
|
20240116,130200,576306560,5750,5750,5750,5750,10
|
|
20240116,130100,576249060,5750,5750,5750,5750,15
|
|
20240116,130000,576162810,5750,5750,5750,5750,0
|
|
20240116,125900,576162810,5750,5750,5750,5750,18
|
|
20240116,125800,576059310,5750,5740,5750,5740,267
|
|
20240116,125700,574524280,5740,5750,5750,5740,531
|
|
20240116,125600,571471040,5760,5760,5760,5760,0
|
|
20240116,125500,571471040,5760,5760,5760,5760,2
|
|
20240116,125400,571459520,5760,5750,5760,5750,13
|
|
20240116,125300,571384760,5760,5760,5760,5760,1
|
|
20240116,125200,571379000,5750,5750,5750,5750,0
|
|
20240116,125100,571379000,5750,5750,5750,5750,640
|
|
20240116,125000,567699000,5760,5760,5760,5760,0
|
|
20240116,124900,567699000,5760,5760,5760,5760,0
|
|
20240116,124800,567699000,5760,5760,5760,5760,589
|
|
20240116,124700,564306360,5760,5760,5760,5760,12
|
|
20240116,124600,564237240,5770,5770,5770,5770,0
|
|
20240116,124500,564237240,5770,5770,5770,5770,0
|
|
20240116,124400,564237240,5770,5770,5770,5770,0
|
|
20240116,124300,564237240,5770,5760,5770,5760,17
|
|
20240116,124200,564139310,5760,5760,5760,5760,1
|
|
20240116,124100,564133550,5770,5770,5770,5770,0
|
|
20240116,124000,564133550,5770,5770,5770,5770,0
|
|
20240116,123900,564133550,5770,5770,5770,5770,0
|
|
20240116,123800,564133550,5770,5770,5770,5770,83
|
|
20240116,123700,563654640,5770,5770,5770,5770,12
|
|
20240116,123600,563585400,5780,5780,5780,5780,1
|
|
20240116,123500,563579620,5780,5780,5780,5780,0
|
|
20240116,123400,563579620,5780,5780,5780,5780,306
|
|
20240116,123300,561810940,5780,5780,5780,5780,540
|
|
20240116,123200,558689740,5800,5800,5800,5800,0
|
|
20240116,123100,558689740,5800,5800,5800,5800,1
|
|
20240116,123000,558683940,5790,5790,5790,5790,92
|
|
20240116,122900,558151260,5800,5800,5800,5800,1
|
|
20240116,122800,558145460,5790,5790,5790,5790,0
|
|
20240116,122700,558145460,5790,5790,5790,5790,0
|
|
20240116,122600,558145460,5790,5790,5790,5790,0
|
|
20240116,122500,558145460,5790,5790,5790,5790,0
|
|
20240116,122400,558145460,5790,5790,5790,5790,0
|
|
20240116,122300,558145460,5790,5780,5790,5780,200
|
|
20240116,122200,556988180,5780,5780,5780,5780,0
|
|
20240116,122100,556988180,5780,5780,5780,5780,0
|
|
20240116,122000,556988180,5780,5780,5780,5780,0
|
|
20240116,121900,556988180,5780,5780,5780,5780,36
|
|
20240116,121800,556780100,5780,5780,5780,5780,100
|
|
20240116,121700,556202100,5760,5760,5760,5760,0
|
|
20240116,121600,556202100,5760,5770,5770,5760,138
|
|
20240116,121500,555406740,5770,5770,5770,5770,300
|
|
20240116,121400,553675740,5770,5770,5770,5770,0
|
|
20240116,121300,553675740,5770,5770,5770,5770,0
|
|
20240116,121200,553675740,5770,5770,5770,5770,0
|
|
20240116,121100,553675740,5770,5770,5770,5770,0
|
|
20240116,121000,553675740,5770,5770,5770,5770,0
|
|
20240116,120900,553675740,5770,5770,5770,5770,82
|
|
20240116,120800,553202600,5770,5770,5770,5770,5
|
|
20240116,120700,553173750,5760,5760,5760,5760,12
|
|
20240116,120600,553104630,5760,5760,5760,5760,12
|
|
20240116,120500,553035510,5760,5760,5760,5760,0
|
|
20240116,120400,553035510,5760,5760,5760,5760,8
|
|
20240116,120300,552989430,5760,5760,5760,5760,8
|
|
20240116,120200,552943350,5760,5760,5760,5760,10
|
|
20240116,120100,552885750,5760,5760,5760,5760,8
|
|
20240116,120000,552839670,5750,5750,5750,5750,0
|
|
20240116,115900,552839670,5750,5750,5750,5750,0
|
|
20240116,115800,552839670,5750,5750,5750,5750,0
|
|
20240116,115700,552839670,5750,5770,5770,5750,1574
|
|
20240116,115600,543780950,5770,5770,5770,5770,0
|
|
20240116,115500,543780950,5770,5770,5770,5770,0
|
|
20240116,115400,543780950,5770,5770,5770,5770,0
|
|
20240116,115300,543780950,5770,5770,5770,5770,0
|
|
20240116,115200,543780950,5770,5770,5770,5770,130
|
|
20240116,115100,543030850,5770,5770,5770,5770,369
|
|
20240116,115000,540901720,5770,5770,5770,5770,316
|
|
20240116,114900,539078400,5790,5790,5790,5790,0
|
|
20240116,114800,539078400,5790,5780,5790,5770,566
|
|
20240116,114700,535810610,5780,5780,5780,5780,10
|
|
20240116,114600,535752810,5780,5780,5780,5780,222
|
|
20240116,114500,534469650,5780,5780,5780,5780,50
|
|
20240116,114400,534180650,5770,5770,5770,5770,0
|
|
20240116,114300,534180650,5770,5780,5780,5770,11
|
|
20240116,114200,534117140,5780,5780,5780,5780,0
|
|
20240116,114100,534117140,5780,5780,5780,5780,13
|
|
20240116,114000,534042000,5770,5770,5770,5770,0
|
|
20240116,113900,534042000,5770,5770,5770,5770,18
|
|
20240116,113800,533938140,5780,5780,5780,5780,178
|
|
20240116,113700,532909300,5790,5790,5790,5790,0
|
|
20240116,113600,532909300,5790,5790,5790,5790,0
|
|
20240116,113500,532909300,5790,5780,5790,5780,13
|
|
20240116,113400,532834150,5780,5780,5780,5780,0
|
|
20240116,113300,532834150,5780,5780,5780,5780,0
|
|
20240116,113200,532834150,5780,5780,5780,5780,0
|
|
20240116,113100,532834150,5780,5780,5780,5780,55
|
|
20240116,113000,532516250,5780,5780,5780,5780,0
|
|
20240116,112900,532516250,5780,5780,5780,5780,47
|
|
20240116,112800,532244590,5790,5790,5790,5790,356
|
|
20240116,112700,530183350,5800,5800,5800,5800,10
|
|
20240116,112600,530125350,5800,5800,5800,5800,40
|
|
20240116,112500,529893350,5800,5800,5800,5800,0
|
|
20240116,112400,529893350,5800,5800,5800,5800,0
|
|
20240116,112300,529893350,5800,5800,5800,5800,175
|
|
20240116,112200,528878350,5800,5800,5800,5800,327
|
|
20240116,112100,526981750,5810,5810,5810,5810,3
|
|
20240116,112000,526964320,5810,5810,5810,5810,0
|
|
20240116,111900,526964320,5810,5800,5810,5800,1000
|
|
20240116,111800,521156740,5800,5800,5800,5800,0
|
|
20240116,111700,521156740,5800,5800,5800,5800,100
|
|
20240116,111600,520576740,5800,5800,5800,5800,0
|
|
20240116,111500,520576740,5800,5800,5800,5800,178
|
|
20240116,111400,519544340,5800,5790,5800,5790,129
|
|
20240116,111300,518796810,5780,5780,5780,5780,0
|
|
20240116,111200,518796810,5780,5780,5780,5780,0
|
|
20240116,111100,518796810,5780,5780,5780,5780,95
|
|
20240116,111000,518247710,5770,5770,5770,5770,1195
|
|
20240116,110900,511352560,5760,5760,5760,5760,371
|
|
20240116,110800,509215600,5770,5770,5770,5770,180
|
|
20240116,110700,508177000,5770,5770,5770,5770,12
|
|
20240116,110600,508107760,5770,5770,5770,5770,27
|
|
20240116,110500,507951970,5760,5760,5760,5760,0
|
|
20240116,110400,507951970,5760,5760,5760,5760,0
|
|
20240116,110300,507951970,5760,5760,5760,5760,0
|
|
20240116,110200,507951970,5760,5760,5760,5760,0
|
|
20240116,110100,507951970,5760,5760,5760,5760,0
|
|
20240116,110000,507951970,5760,5760,5760,5760,640
|
|
20240116,105900,504265570,5760,5760,5760,5760,0
|
|
20240116,105800,504265570,5760,5760,5760,5760,0
|
|
20240116,105700,504265570,5760,5770,5770,5760,90
|
|
20240116,105600,503747020,5780,5800,5800,5780,984
|
|
20240116,105500,498057500,5800,5800,5800,5800,0
|
|
20240116,105400,498057500,5800,5790,5800,5790,1189
|
|
20240116,105300,491163710,5780,5780,5780,5780,1866
|
|
20240116,105200,480378230,5780,5780,5780,5780,40
|
|
20240116,105100,480147030,5750,5750,5750,5750,0
|
|
20240116,105000,480147030,5750,5740,5750,5740,175
|
|
20240116,104900,479141590,5730,5730,5730,5730,0
|
|
20240116,104800,479141590,5730,5730,5730,5730,97
|
|
20240116,104700,478585780,5730,5730,5730,5730,14
|
|
20240116,104600,478505560,5730,5730,5730,5730,14
|
|
20240116,104500,478425340,5740,5740,5740,5740,38
|
|
20240116,104400,478207220,5740,5740,5740,5740,2
|
|
20240116,104300,478195740,5740,5740,5740,5740,0
|
|
20240116,104200,478195740,5740,5720,5740,5720,124
|
|
20240116,104100,477486280,5720,5720,5720,5720,0
|
|
20240116,104000,477486280,5720,5720,5720,5720,0
|
|
20240116,103900,477486280,5720,5720,5720,5720,194
|
|
20240116,103800,476376600,5720,5720,5720,5720,780
|
|
20240116,103700,471915000,5710,5710,5710,5710,0
|
|
20240116,103600,471915000,5710,5720,5730,5710,4015
|
|
20240116,103500,448969050,5740,5740,5740,5740,5
|
|
20240116,103400,448940350,5720,5720,5720,5720,0
|
|
20240116,103300,448940350,5720,5720,5720,5720,14
|
|
20240116,103200,448860270,5720,5720,5720,5720,1384
|
|
20240116,103100,440943790,5730,5720,5730,5720,2194
|
|
20240116,103000,428392170,5730,5730,5730,5730,2980
|
|
20240116,102900,411316770,5730,5750,5750,5730,78
|
|
20240116,102800,410868510,5730,5730,5730,5730,320
|
|
20240116,102700,409034910,5730,5730,5730,5730,12
|
|
20240116,102600,408966150,5730,5740,5740,5730,50
|
|
20240116,102500,408679400,5730,5730,5730,5730,13
|
|
20240116,102400,408604910,5730,5750,5750,5730,6993
|
|
20240116,102300,368490330,5750,5750,5750,5750,112
|
|
20240116,102200,367846330,5750,5750,5750,5750,30
|
|
20240116,102100,367673830,5750,5770,5770,5750,32
|
|
20240116,102000,367489430,5770,5770,5770,5770,699
|
|
20240116,101900,363456200,5770,5770,5770,5770,0
|
|
20240116,101800,363456200,5770,5770,5770,5770,1
|
|
20240116,101700,363450430,5770,5790,5790,5770,724
|
|
20240116,101600,359258710,5780,5780,5780,5780,251
|
|
20240116,101500,357807930,5770,5770,5770,5770,1
|
|
20240116,101400,357802160,5770,5760,5770,5760,444
|
|
20240116,101300,355241780,5750,5750,5750,5750,0
|
|
20240116,101200,355241780,5750,5750,5750,5750,111
|
|
20240116,101100,354603530,5750,5760,5760,5750,800
|
|
20240116,101000,349996900,5760,5740,5760,5740,238
|
|
20240116,100900,348629480,5740,5740,5740,5740,12
|
|
20240116,100800,348560600,5740,5730,5740,5730,202
|
|
20240116,100700,347402130,5730,5730,5730,5730,322
|
|
20240116,100600,345557070,5740,5740,5740,5740,318
|
|
20240116,100500,343731750,5740,5740,5740,5740,1013
|
|
20240116,100400,337917130,5740,5740,5740,5740,12
|
|
20240116,100300,337848250,5750,5750,5750,5750,46
|
|
20240116,100200,337583750,5760,5760,5760,5750,49
|
|
20240116,100100,337301890,5760,5750,5760,5750,884
|
|
20240116,100000,332218880,5750,5770,5770,5750,1834
|
|
20240116,095900,321648390,5770,5780,5780,5770,99
|
|
20240116,095800,321077110,5780,5780,5780,5780,1153
|
|
20240116,095700,314412770,5790,5790,5790,5780,689
|
|
20240116,095600,310425250,5790,5790,5790,5790,600
|
|
20240116,095500,306951250,5790,5790,5790,5790,7
|
|
20240116,095400,306910720,5790,5800,5800,5790,3111
|
|
20240116,095300,288887170,5800,5790,5800,5790,661
|
|
20240116,095200,285059870,5790,5810,5810,5790,2804
|
|
20240116,095100,268783840,5820,5820,5820,5820,0
|
|
20240116,095000,268783840,5820,5830,5830,5820,779
|
|
20240116,094900,264250050,5830,5830,5830,5830,589
|
|
20240116,094800,260816180,5830,5830,5830,5830,40
|
|
20240116,094700,260582980,5820,5830,5830,5820,8
|
|
20240116,094600,260536370,5830,5820,5830,5820,57
|
|
20240116,094500,260204600,5830,5850,5850,5830,1905
|
|
20240116,094400,249082550,5870,5830,5870,5830,2137
|
|
20240116,094300,236573720,5820,5820,5820,5820,10
|
|
20240116,094200,236515520,5830,5850,5850,5830,54
|
|
20240116,094100,236200640,5850,5850,5850,5810,206
|
|
20240116,094000,234995610,5850,5830,5850,5830,2042
|
|
20240116,093900,223082200,5830,5810,5830,5800,1098
|
|
20240116,093800,216708890,5810,5840,5840,5810,22
|
|
20240116,093700,216580920,5810,5810,5810,5810,1000
|
|
20240116,093600,210770920,5820,5840,5840,5820,757
|
|
20240116,093500,206364860,5840,5820,5840,5820,76
|
|
20240116,093400,205922420,5820,5830,5840,5820,3318
|
|
20240116,093300,186589040,5840,5840,5840,5840,534
|
|
20240116,093200,183470480,5840,5830,5840,5830,59
|
|
20240116,093100,183126020,5840,5840,5840,5840,86
|
|
20240116,093000,182623780,5840,5820,5840,5820,2830
|
|
20240116,092900,166140740,5820,5810,5820,5810,213
|
|
20240116,092800,164901860,5820,5820,5820,5810,1365
|
|
20240116,092700,156960560,5830,5830,5830,5830,1
|
|
20240116,092600,156954730,5830,5820,5840,5820,1443
|
|
20240116,092500,148534120,5820,5820,5820,5820,10
|
|
20240116,092400,148475920,5820,5830,5830,5820,127
|
|
20240116,092300,147735780,5820,5810,5820,5810,1101
|
|
20240116,092200,141329290,5810,5810,5810,5810,0
|
|
20240116,092100,141329290,5810,5790,5810,5790,2
|
|
20240116,092000,141317690,5810,5810,5810,5810,1
|
|
20240116,091900,141311880,5770,5780,5800,5770,1305
|
|
20240116,091800,133775440,5800,5780,5800,5780,552
|
|
20240116,091700,130574370,5780,5780,5780,5780,1
|
|
20240116,091600,130568590,5780,5780,5780,5770,654
|
|
20240116,091500,126789970,5770,5770,5770,5770,1340
|
|
20240116,091400,119058170,5770,5770,5770,5760,561
|
|
20240116,091300,115821210,5770,5760,5770,5760,101
|
|
20240116,091200,115238450,5760,5760,5760,5760,1
|
|
20240116,091100,115232690,5760,5790,5790,5760,213
|
|
20240116,091000,114005720,5790,5770,5800,5770,1299
|
|
20240116,090900,106508430,5800,5800,5800,5800,17
|
|
20240116,090800,106409830,5800,5750,5800,5750,8161
|
|
20240116,090700,59475720,5740,5750,5750,5740,380
|
|
20240116,090600,57292220,5750,5750,5750,5750,54
|
|
20240116,090500,56981720,5740,5740,5740,5740,2736
|
|
20240116,090400,41277080,5710,5740,5740,5710,418
|
|
20240116,090300,38889760,5710,5710,5710,5710,0
|
|
20240116,090200,38889760,5710,5710,5710,5710,0
|
|
20240116,090100,38889760,5710,5750,5750,5710,568
|
|
20240116,090000,35643670,5750,5700,5760,5700,6250
|