639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,193600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,193500,1390751160,5530,5530,5530,5530,0
|
|
20240117,193400,1390751160,5530,5530,5530,5530,0
|
|
20240117,193300,1390751160,5530,5530,5530,5530,0
|
|
20240117,193200,1390751160,5530,5530,5530,5530,0
|
|
20240117,193100,1390751160,5530,5530,5530,5530,0
|
|
20240117,193000,1390751160,5530,5530,5530,5530,0
|
|
20240117,192900,1390751160,5530,5530,5530,5530,0
|
|
20240117,192800,1390751160,5530,5530,5530,5530,0
|
|
20240117,192700,1390751160,5530,5530,5530,5530,0
|
|
20240117,192600,1390751160,5530,5530,5530,5530,0
|
|
20240117,192500,1390751160,5530,5530,5530,5530,0
|
|
20240117,192400,1390751160,5530,5530,5530,5530,0
|
|
20240117,192300,1390751160,5530,5530,5530,5530,0
|
|
20240117,192200,1390751160,5530,5530,5530,5530,0
|
|
20240117,192100,1390751160,5530,5530,5530,5530,0
|
|
20240117,192000,1390751160,5530,5530,5530,5530,0
|
|
20240117,191900,1390751160,5530,5530,5530,5530,0
|
|
20240117,191800,1390751160,5530,5530,5530,5530,0
|
|
20240117,191700,1390751160,5530,5530,5530,5530,0
|
|
20240117,191600,1390751160,5530,5530,5530,5530,0
|
|
20240117,191500,1390751160,5530,5530,5530,5530,0
|
|
20240117,191400,1390751160,5530,5530,5530,5530,0
|
|
20240117,191300,1390751160,5530,5530,5530,5530,0
|
|
20240117,191200,1390751160,5530,5530,5530,5530,0
|
|
20240117,191100,1390751160,5530,5530,5530,5530,0
|
|
20240117,191000,1390751160,5530,5530,5530,5530,0
|
|
20240117,190900,1390751160,5530,5530,5530,5530,0
|
|
20240117,190800,1390751160,5530,5530,5530,5530,0
|
|
20240117,190700,1390751160,5530,5530,5530,5530,0
|
|
20240117,190600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,190500,1390751160,5530,5530,5530,5530,0
|
|
20240117,190400,1390751160,5530,5530,5530,5530,0
|
|
20240117,190300,1390751160,5530,5530,5530,5530,0
|
|
20240117,190200,1390751160,5530,5530,5530,5530,0
|
|
20240117,190100,1390751160,5530,5530,5530,5530,0
|
|
20240117,190000,1390751160,5530,5530,5530,5530,0
|
|
20240117,185900,1390751160,5530,5530,5530,5530,0
|
|
20240117,185800,1390751160,5530,5530,5530,5530,0
|
|
20240117,185700,1390751160,5530,5530,5530,5530,0
|
|
20240117,185600,1390751160,5530,5530,5530,5530,0
|
|
20240117,185500,1390751160,5530,5530,5530,5530,0
|
|
20240117,185400,1390751160,5530,5530,5530,5530,0
|
|
20240117,185300,1390751160,5530,5530,5530,5530,0
|
|
20240117,185200,1390751160,5530,5530,5530,5530,0
|
|
20240117,185100,1390751160,5530,5530,5530,5530,0
|
|
20240117,185000,1390751160,5530,5530,5530,5530,0
|
|
20240117,184900,1390751160,5530,5530,5530,5530,0
|
|
20240117,184800,1390751160,5530,5530,5530,5530,0
|
|
20240117,184700,1390751160,5530,5530,5530,5530,0
|
|
20240117,184600,1390751160,5530,5530,5530,5530,0
|
|
20240117,184500,1390751160,5530,5530,5530,5530,0
|
|
20240117,184400,1390751160,5530,5530,5530,5530,0
|
|
20240117,184300,1390751160,5530,5530,5530,5530,0
|
|
20240117,184200,1390751160,5530,5530,5530,5530,0
|
|
20240117,184100,1390751160,5530,5530,5530,5530,0
|
|
20240117,184000,1390751160,5530,5530,5530,5530,0
|
|
20240117,183900,1390751160,5530,5530,5530,5530,0
|
|
20240117,183800,1390751160,5530,5530,5530,5530,0
|
|
20240117,183700,1390751160,5530,5530,5530,5530,0
|
|
20240117,183600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,183500,1390751160,5530,5530,5530,5530,0
|
|
20240117,183400,1390751160,5530,5530,5530,5530,0
|
|
20240117,183300,1390751160,5530,5530,5530,5530,0
|
|
20240117,183200,1390751160,5530,5530,5530,5530,0
|
|
20240117,183100,1390751160,5530,5530,5530,5530,0
|
|
20240117,183000,1390751160,5530,5530,5530,5530,0
|
|
20240117,182900,1390751160,5530,5530,5530,5530,0
|
|
20240117,182800,1390751160,5530,5530,5530,5530,0
|
|
20240117,182700,1390751160,5530,5530,5530,5530,0
|
|
20240117,182600,1390751160,5530,5530,5530,5530,0
|
|
20240117,182500,1390751160,5530,5530,5530,5530,0
|
|
20240117,182400,1390751160,5530,5530,5530,5530,0
|
|
20240117,182300,1390751160,5530,5530,5530,5530,0
|
|
20240117,182200,1390751160,5530,5530,5530,5530,0
|
|
20240117,182100,1390751160,5530,5530,5530,5530,0
|
|
20240117,182000,1390751160,5530,5530,5530,5530,0
|
|
20240117,181900,1390751160,5530,5530,5530,5530,0
|
|
20240117,181800,1390751160,5530,5530,5530,5530,0
|
|
20240117,181700,1390751160,5530,5530,5530,5530,0
|
|
20240117,181600,1390751160,5530,5530,5530,5530,0
|
|
20240117,181500,1390751160,5530,5530,5530,5530,0
|
|
20240117,181400,1390751160,5530,5530,5530,5530,0
|
|
20240117,181300,1390751160,5530,5530,5530,5530,0
|
|
20240117,181200,1390751160,5530,5530,5530,5530,0
|
|
20240117,181100,1390751160,5530,5530,5530,5530,0
|
|
20240117,181000,1390751160,5530,5530,5530,5530,0
|
|
20240117,180900,1390751160,5530,5530,5530,5530,0
|
|
20240117,180800,1390751160,5530,5530,5530,5530,0
|
|
20240117,180700,1390751160,5530,5530,5530,5530,0
|
|
20240117,180600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,180500,1390751160,5530,5530,5530,5530,0
|
|
20240117,180400,1390751160,5530,5530,5530,5530,0
|
|
20240117,180300,1390751160,5530,5530,5530,5530,0
|
|
20240117,180200,1390751160,5530,5530,5530,5530,0
|
|
20240117,180100,1390751160,5530,5530,5530,5530,0
|
|
20240117,180000,1390751160,5530,5530,5530,5530,0
|
|
20240117,175900,1390751160,5530,5530,5530,5530,0
|
|
20240117,175800,1390751160,5530,5530,5530,5530,0
|
|
20240117,175700,1390751160,5530,5530,5530,5530,0
|
|
20240117,175600,1390751160,5530,5530,5530,5530,0
|
|
20240117,175500,1390751160,5530,5530,5530,5530,0
|
|
20240117,175400,1390751160,5530,5530,5530,5530,0
|
|
20240117,175300,1390751160,5530,5530,5530,5530,0
|
|
20240117,175200,1390751160,5530,5530,5530,5530,0
|
|
20240117,175100,1390751160,5530,5530,5530,5530,0
|
|
20240117,175000,1390751160,5530,5530,5530,5530,0
|
|
20240117,174900,1390751160,5530,5530,5530,5530,0
|
|
20240117,174800,1390751160,5530,5530,5530,5530,0
|
|
20240117,174700,1390751160,5530,5530,5530,5530,0
|
|
20240117,174600,1390751160,5530,5530,5530,5530,0
|
|
20240117,174500,1390751160,5530,5530,5530,5530,0
|
|
20240117,174400,1390751160,5530,5530,5530,5530,0
|
|
20240117,174300,1390751160,5530,5530,5530,5530,0
|
|
20240117,174200,1390751160,5530,5530,5530,5530,0
|
|
20240117,174100,1390751160,5530,5530,5530,5530,0
|
|
20240117,174000,1390751160,5530,5530,5530,5530,0
|
|
20240117,173900,1390751160,5530,5530,5530,5530,0
|
|
20240117,173800,1390751160,5530,5530,5530,5530,0
|
|
20240117,173700,1390751160,5530,5530,5530,5530,0
|
|
20240117,173600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,173500,1390751160,5530,5530,5530,5530,0
|
|
20240117,173400,1390751160,5530,5530,5530,5530,0
|
|
20240117,173300,1390751160,5530,5530,5530,5530,0
|
|
20240117,173200,1390751160,5530,5530,5530,5530,0
|
|
20240117,173100,1390751160,5530,5530,5530,5530,0
|
|
20240117,173000,1390751160,5530,5530,5530,5530,0
|
|
20240117,172900,1390751160,5530,5530,5530,5530,0
|
|
20240117,172800,1390751160,5530,5530,5530,5530,0
|
|
20240117,172700,1390751160,5530,5530,5530,5530,0
|
|
20240117,172600,1390751160,5530,5530,5530,5530,0
|
|
20240117,172500,1390751160,5530,5530,5530,5530,0
|
|
20240117,172400,1390751160,5530,5530,5530,5530,0
|
|
20240117,172300,1390751160,5530,5530,5530,5530,0
|
|
20240117,172200,1390751160,5530,5530,5530,5530,0
|
|
20240117,172100,1390751160,5530,5530,5530,5530,0
|
|
20240117,172000,1390751160,5530,5530,5530,5530,0
|
|
20240117,171900,1390751160,5530,5530,5530,5530,0
|
|
20240117,171800,1390751160,5530,5530,5530,5530,0
|
|
20240117,171700,1390751160,5530,5530,5530,5530,0
|
|
20240117,171600,1390751160,5530,5530,5530,5530,0
|
|
20240117,171500,1390751160,5530,5530,5530,5530,0
|
|
20240117,171400,1390751160,5530,5530,5530,5530,0
|
|
20240117,171300,1390751160,5530,5530,5530,5530,0
|
|
20240117,171200,1390751160,5530,5530,5530,5530,0
|
|
20240117,171100,1390751160,5530,5530,5530,5530,0
|
|
20240117,171000,1390751160,5530,5530,5530,5530,0
|
|
20240117,170900,1390751160,5530,5530,5530,5530,0
|
|
20240117,170800,1390751160,5530,5530,5530,5530,0
|
|
20240117,170700,1390751160,5530,5530,5530,5530,0
|
|
20240117,170600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,170500,1390751160,5530,5530,5530,5530,0
|
|
20240117,170400,1390751160,5530,5530,5530,5530,0
|
|
20240117,170300,1390751160,5530,5530,5530,5530,0
|
|
20240117,170200,1390751160,5530,5530,5530,5530,0
|
|
20240117,170100,1390751160,5530,5530,5530,5530,0
|
|
20240117,170000,1390751160,5530,5530,5530,5530,0
|
|
20240117,165900,1390751160,5530,5530,5530,5530,0
|
|
20240117,165800,1390751160,5530,5530,5530,5530,0
|
|
20240117,165700,1390751160,5530,5530,5530,5530,0
|
|
20240117,165600,1390751160,5530,5530,5530,5530,0
|
|
20240117,165500,1390751160,5530,5530,5530,5530,0
|
|
20240117,165400,1390751160,5530,5530,5530,5530,0
|
|
20240117,165300,1390751160,5530,5530,5530,5530,0
|
|
20240117,165200,1390751160,5530,5530,5530,5530,0
|
|
20240117,165100,1390751160,5530,5530,5530,5530,0
|
|
20240117,165000,1390751160,5530,5530,5530,5530,0
|
|
20240117,164900,1390751160,5530,5530,5530,5530,0
|
|
20240117,164800,1390751160,5530,5530,5530,5530,0
|
|
20240117,164700,1390751160,5530,5530,5530,5530,0
|
|
20240117,164600,1390751160,5530,5530,5530,5530,0
|
|
20240117,164500,1390751160,5530,5530,5530,5530,0
|
|
20240117,164400,1390751160,5530,5530,5530,5530,0
|
|
20240117,164300,1390751160,5530,5530,5530,5530,0
|
|
20240117,164200,1390751160,5530,5530,5530,5530,0
|
|
20240117,164100,1390751160,5530,5530,5530,5530,0
|
|
20240117,164000,1390751160,5530,5530,5530,5530,0
|
|
20240117,163900,1390751160,5530,5530,5530,5530,0
|
|
20240117,163800,1390751160,5530,5530,5530,5530,0
|
|
20240117,163700,1390751160,5530,5530,5530,5530,0
|
|
20240117,163600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,163500,1390751160,5530,5530,5530,5530,0
|
|
20240117,163400,1390751160,5530,5530,5530,5530,0
|
|
20240117,163300,1390751160,5530,5530,5530,5530,0
|
|
20240117,163200,1390751160,5530,5530,5530,5530,0
|
|
20240117,163100,1390751160,5530,5530,5530,5530,0
|
|
20240117,163000,1390751160,5530,5530,5530,5530,0
|
|
20240117,162900,1390751160,5530,5530,5530,5530,0
|
|
20240117,162800,1390751160,5530,5530,5530,5530,0
|
|
20240117,162700,1390751160,5530,5530,5530,5530,0
|
|
20240117,162600,1390751160,5530,5530,5530,5530,0
|
|
20240117,162500,1390751160,5530,5530,5530,5530,0
|
|
20240117,162400,1390751160,5530,5530,5530,5530,0
|
|
20240117,162300,1390751160,5530,5530,5530,5530,0
|
|
20240117,162200,1390751160,5530,5530,5530,5530,0
|
|
20240117,162100,1390751160,5530,5530,5530,5530,0
|
|
20240117,162000,1390751160,5530,5530,5530,5530,0
|
|
20240117,161900,1390751160,5530,5530,5530,5530,0
|
|
20240117,161800,1390751160,5530,5530,5530,5530,0
|
|
20240117,161700,1390751160,5530,5530,5530,5530,0
|
|
20240117,161600,1390751160,5530,5530,5530,5530,0
|
|
20240117,161500,1390751160,5530,5530,5530,5530,0
|
|
20240117,161400,1390751160,5530,5530,5530,5530,0
|
|
20240117,161300,1390751160,5530,5530,5530,5530,0
|
|
20240117,161200,1390751160,5530,5530,5530,5530,0
|
|
20240117,161100,1390751160,5530,5530,5530,5530,0
|
|
20240117,161000,1390751160,5530,5530,5530,5530,0
|
|
20240117,160900,1390751160,5530,5530,5530,5530,0
|
|
20240117,160800,1390751160,5530,5530,5530,5530,0
|
|
20240117,160700,1390751160,5530,5530,5530,5530,0
|
|
20240117,160600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,160500,1390751160,5530,5530,5530,5530,0
|
|
20240117,160400,1390751160,5530,5530,5530,5530,0
|
|
20240117,160300,1390751160,5530,5530,5530,5530,0
|
|
20240117,160200,1390751160,5530,5530,5530,5530,0
|
|
20240117,160100,1390751160,5530,5530,5530,5530,0
|
|
20240117,160000,1390751160,5530,5530,5530,5530,0
|
|
20240117,155900,1390751160,5530,5530,5530,5530,0
|
|
20240117,155800,1390751160,5530,5530,5530,5530,0
|
|
20240117,155700,1390751160,5530,5530,5530,5530,0
|
|
20240117,155600,1390751160,5530,5530,5530,5530,0
|
|
20240117,155500,1390751160,5530,5530,5530,5530,0
|
|
20240117,155400,1390751160,5530,5530,5530,5530,0
|
|
20240117,155300,1390751160,5530,5530,5530,5530,0
|
|
20240117,155200,1390751160,5530,5530,5530,5530,0
|
|
20240117,155100,1390751160,5530,5530,5530,5530,0
|
|
20240117,155000,1390751160,5530,5530,5530,5530,0
|
|
20240117,154900,1390751160,5530,5530,5530,5530,0
|
|
20240117,154800,1390751160,5530,5530,5530,5530,0
|
|
20240117,154700,1390751160,5530,5530,5530,5530,0
|
|
20240117,154600,1390751160,5530,5530,5530,5530,0
|
|
20240117,154500,1390751160,5530,5530,5530,5530,0
|
|
20240117,154400,1390751160,5530,5530,5530,5530,0
|
|
20240117,154300,1390751160,5530,5530,5530,5530,0
|
|
20240117,154200,1390751160,5530,5530,5530,5530,0
|
|
20240117,154100,1390751160,5530,5530,5530,5530,0
|
|
20240117,154000,1390751160,5530,5530,5530,5530,0
|
|
20240117,153900,1390751160,5530,5530,5530,5530,0
|
|
20240117,153800,1390751160,5530,5530,5530,5530,0
|
|
20240117,153700,1390751160,5530,5530,5530,5530,0
|
|
20240117,153600,1390751160,5530,5530,5530,5530,4654
|
|
20240117,153500,1390751160,5530,5530,5530,5530,0
|
|
20240117,153400,1390751160,5530,5530,5530,5530,0
|
|
20240117,153300,1390751160,5530,5530,5530,5530,0
|
|
20240117,153200,1390751160,5530,5530,5530,5530,0
|
|
20240117,153100,1390751160,5530,5530,5530,5530,0
|
|
20240117,153000,1390751160,5530,5530,5530,5530,4654
|
|
20240117,152900,1365014540,5550,5550,5550,5550,0
|
|
20240117,152800,1365014540,5550,5550,5550,5550,0
|
|
20240117,152700,1365014540,5550,5550,5550,5550,0
|
|
20240117,152600,1365014540,5550,5550,5550,5550,0
|
|
20240117,152500,1365014540,5550,5550,5550,5550,0
|
|
20240117,152400,1365014540,5550,5550,5550,5550,0
|
|
20240117,152300,1365014540,5550,5550,5550,5550,0
|
|
20240117,152200,1365014540,5550,5550,5550,5550,0
|
|
20240117,152100,1365014540,5550,5550,5550,5550,0
|
|
20240117,152000,1365014540,5550,5550,5550,5550,0
|
|
20240117,151900,1365014540,5550,5550,5560,5550,938
|
|
20240117,151800,1359806070,5560,5550,5580,5490,13189
|
|
20240117,151700,1287062060,5560,5580,5580,5520,15096
|
|
20240117,151600,1203563110,5570,5570,5570,5570,30
|
|
20240117,151500,1203396010,5570,5590,5590,5570,192
|
|
20240117,151400,1202326290,5580,5580,5580,5580,1
|
|
20240117,151300,1202320710,5590,5590,5590,5590,28
|
|
20240117,151200,1202164190,5570,5570,5570,5570,0
|
|
20240117,151100,1202164190,5570,5600,5600,5570,26
|
|
20240117,151000,1202019070,5600,5600,5600,5600,215
|
|
20240117,150900,1200815070,5600,5570,5600,5550,1155
|
|
20240117,150800,1194383370,5570,5560,5580,5550,1355
|
|
20240117,150700,1186840260,5590,5590,5590,5590,0
|
|
20240117,150600,1186840260,5590,5590,5590,5590,0
|
|
20240117,150500,1186840260,5590,5590,5590,5590,0
|
|
20240117,150400,1186840260,5590,5590,5590,5590,7
|
|
20240117,150300,1186801130,5590,5590,5590,5590,0
|
|
20240117,150200,1186801130,5590,5590,5590,5590,0
|
|
20240117,150100,1186801130,5590,5590,5590,5590,13
|
|
20240117,150000,1186728460,5590,5590,5590,5590,22
|
|
20240117,145900,1186605480,5600,5560,5600,5560,120
|
|
20240117,145800,1185933960,5540,5550,5550,5540,1001
|
|
20240117,145700,1180378420,5560,5560,5560,5560,1
|
|
20240117,145600,1180372860,5540,5540,5540,5540,0
|
|
20240117,145500,1180372860,5540,5550,5550,5540,1499
|
|
20240117,145400,1172063730,5550,5550,5560,5550,3374
|
|
20240117,145300,1153335690,5550,5550,5550,5550,0
|
|
20240117,145200,1153335690,5550,5560,5560,5550,120
|
|
20240117,145100,1152669670,5550,5550,5550,5550,0
|
|
20240117,145000,1152669670,5550,5550,5550,5550,0
|
|
20240117,144900,1152669670,5550,5550,5550,5550,1
|
|
20240117,144800,1152664120,5550,5550,5550,5550,0
|
|
20240117,144700,1152664120,5550,5550,5550,5550,0
|
|
20240117,144600,1152664120,5550,5550,5550,5550,291
|
|
20240117,144500,1151049070,5540,5540,5540,5540,0
|
|
20240117,144400,1151049070,5540,5540,5540,5540,1247
|
|
20240117,144300,1144140690,5540,5540,5540,5540,150
|
|
20240117,144200,1143309690,5550,5560,5560,5550,1037
|
|
20240117,144100,1137548970,5560,5560,5560,5560,498
|
|
20240117,144000,1134780090,5560,5560,5560,5560,0
|
|
20240117,143900,1134780090,5560,5570,5570,5560,77
|
|
20240117,143800,1134351950,5570,5570,5570,5570,3
|
|
20240117,143700,1134335240,5560,5560,5560,5560,50
|
|
20240117,143600,1134057240,5560,5560,5560,5560,3
|
|
20240117,143500,1134040560,5570,5570,5570,5570,477
|
|
20240117,143400,1131383670,5570,5570,5570,5570,10
|
|
20240117,143300,1131327970,5560,5560,5560,5560,0
|
|
20240117,143200,1131327970,5560,5570,5570,5560,554
|
|
20240117,143100,1128246190,5590,5590,5590,5590,0
|
|
20240117,143000,1128246190,5590,5590,5590,5590,0
|
|
20240117,142900,1128246190,5590,5590,5590,5590,0
|
|
20240117,142800,1128246190,5590,5590,5590,5590,0
|
|
20240117,142700,1128246190,5590,5590,5590,5590,8
|
|
20240117,142600,1128201470,5590,5590,5590,5590,0
|
|
20240117,142500,1128201470,5590,5590,5590,5590,0
|
|
20240117,142400,1128201470,5590,5590,5590,5590,0
|
|
20240117,142300,1128201470,5590,5590,5590,5590,0
|
|
20240117,142200,1128201470,5590,5590,5590,5590,0
|
|
20240117,142100,1128201470,5590,5570,5590,5570,164
|
|
20240117,142000,1127287790,5570,5570,5570,5570,0
|
|
20240117,141900,1127287790,5570,5570,5570,5570,1
|
|
20240117,141800,1127282220,5580,5580,5580,5580,600
|
|
20240117,141700,1123934220,5590,5590,5590,5590,0
|
|
20240117,141600,1123934220,5590,5590,5590,5590,0
|
|
20240117,141500,1123934220,5590,5590,5590,5590,1357
|
|
20240117,141400,1116348590,5600,5600,5600,5600,0
|
|
20240117,141300,1116348590,5600,5600,5600,5600,0
|
|
20240117,141200,1116348590,5600,5610,5610,5600,5424
|
|
20240117,141100,1085969950,5610,5610,5610,5610,30
|
|
20240117,141000,1085801650,5610,5610,5610,5610,0
|
|
20240117,140900,1085801650,5610,5610,5610,5610,580
|
|
20240117,140800,1082547850,5620,5620,5620,5620,10
|
|
20240117,140700,1082491650,5610,5610,5610,5610,722
|
|
20240117,140600,1078441230,5620,5620,5620,5620,0
|
|
20240117,140500,1078441230,5620,5620,5620,5620,10
|
|
20240117,140400,1078385030,5620,5620,5620,5620,0
|
|
20240117,140300,1078385030,5620,5620,5620,5620,168
|
|
20240117,140200,1077440870,5620,5590,5620,5590,7529
|
|
20240117,140100,1035244220,5600,5600,5600,5600,0
|
|
20240117,140000,1035244220,5600,5600,5600,5600,1
|
|
20240117,135900,1035238620,5600,5600,5600,5600,0
|
|
20240117,135800,1035238620,5600,5590,5600,5590,89
|
|
20240117,135700,1034741010,5590,5590,5590,5590,40
|
|
20240117,135600,1034517410,5600,5600,5600,5600,0
|
|
20240117,135500,1034517410,5600,5600,5600,5600,5
|
|
20240117,135400,1034489410,5590,5600,5600,5590,179
|
|
20240117,135300,1033488700,5600,5600,5600,5600,25
|
|
20240117,135200,1033348700,5600,5600,5600,5600,0
|
|
20240117,135100,1033348700,5600,5600,5600,5600,2208
|
|
20240117,135000,1020983900,5600,5600,5600,5600,0
|
|
20240117,134900,1020983900,5600,5600,5600,5600,212
|
|
20240117,134800,1019796700,5600,5600,5600,5600,2
|
|
20240117,134700,1019785500,5600,5600,5600,5600,100
|
|
20240117,134600,1019225500,5600,5600,5600,5600,0
|
|
20240117,134500,1019225500,5600,5600,5600,5600,2146
|
|
20240117,134400,1007207900,5610,5580,5610,5570,3786
|
|
20240117,134300,986075750,5580,5580,5580,5580,30
|
|
20240117,134200,985908350,5580,5580,5580,5580,0
|
|
20240117,134100,985908350,5580,5560,5580,5560,3637
|
|
20240117,134000,965680380,5560,5560,5560,5560,0
|
|
20240117,133900,965680380,5560,5560,5560,5560,100
|
|
20240117,133800,965124380,5560,5560,5560,5560,100
|
|
20240117,133700,964568380,5560,5540,5560,5540,762
|
|
20240117,133600,960340280,5570,5550,5570,5520,4551
|
|
20240117,133500,935147480,5550,5550,5550,5550,500
|
|
20240117,133400,932372480,5550,5560,5560,5550,347
|
|
20240117,133300,930445160,5550,5550,5550,5550,0
|
|
20240117,133200,930445160,5550,5550,5550,5550,1591
|
|
20240117,133100,921615110,5550,5570,5570,5550,1594
|
|
20240117,133000,912758830,5570,5570,5570,5570,3
|
|
20240117,132900,912742120,5570,5570,5570,5570,0
|
|
20240117,132800,912742120,5570,5570,5570,5570,1
|
|
20240117,132700,912736550,5560,5560,5560,5560,500
|
|
20240117,132600,909956550,5550,5570,5570,5550,6112
|
|
20240117,132500,876013180,5570,5570,5570,5570,0
|
|
20240117,132400,876013180,5570,5570,5570,5570,0
|
|
20240117,132300,876013180,5570,5570,5570,5570,2541
|
|
20240117,132200,861859810,5570,5570,5570,5570,0
|
|
20240117,132100,861859810,5570,5570,5570,5570,0
|
|
20240117,132000,861859810,5570,5570,5570,5570,0
|
|
20240117,131900,861859810,5570,5570,5570,5570,12
|
|
20240117,131800,861792970,5580,5580,5580,5580,0
|
|
20240117,131700,861792970,5580,5580,5580,5580,0
|
|
20240117,131600,861792970,5580,5580,5580,5580,588
|
|
20240117,131500,858511930,5580,5580,5580,5580,0
|
|
20240117,131400,858511930,5580,5580,5580,5580,2147
|
|
20240117,131300,846531670,5590,5590,5590,5590,1496
|
|
20240117,131200,838169030,5590,5590,5590,5590,0
|
|
20240117,131100,838169030,5590,5590,5590,5590,0
|
|
20240117,131000,838169030,5590,5590,5590,5590,0
|
|
20240117,130900,838169030,5590,5590,5590,5590,169
|
|
20240117,130800,837224320,5590,5590,5590,5590,266
|
|
20240117,130700,835737380,5580,5590,5590,5580,1801
|
|
20240117,130600,825670800,5580,5590,5590,5580,12
|
|
20240117,130500,825603730,5590,5590,5590,5580,96
|
|
20240117,130400,825067990,5570,5570,5570,5570,226
|
|
20240117,130300,823809170,5580,5590,5590,5580,1545
|
|
20240117,130200,815177510,5600,5600,5600,5600,0
|
|
20240117,130100,815177510,5600,5600,5600,5600,665
|
|
20240117,130000,811453510,5600,5600,5600,5600,6
|
|
20240117,125900,811419910,5600,5600,5600,5600,38
|
|
20240117,125800,811207110,5600,5600,5600,5600,14
|
|
20240117,125700,811128710,5640,5640,5640,5640,0
|
|
20240117,125600,811128710,5640,5640,5640,5640,0
|
|
20240117,125500,811128710,5640,5600,5640,5600,8981
|
|
20240117,125400,760778020,5600,5590,5600,5590,716
|
|
20240117,125300,756775420,5590,5580,5590,5580,586
|
|
20240117,125200,753500540,5590,5590,5590,5590,1093
|
|
20240117,125100,747390670,5590,5580,5590,5580,427
|
|
20240117,125000,745003750,5590,5600,5610,5570,3068
|
|
20240117,124900,727848910,5610,5610,5620,5560,21905
|
|
20240117,124800,605705050,5620,5600,5620,5600,2240
|
|
20240117,124700,593156270,5600,5620,5620,5600,2924
|
|
20240117,124600,576753490,5620,5620,5620,5620,0
|
|
20240117,124500,576753490,5620,5620,5620,5620,0
|
|
20240117,124400,576753490,5620,5620,5620,5620,22
|
|
20240117,124300,576629850,5620,5630,5630,5620,1750
|
|
20240117,124200,566783350,5630,5630,5630,5630,40
|
|
20240117,124100,566558150,5630,5630,5630,5630,0
|
|
20240117,124000,566558150,5630,5630,5630,5630,10
|
|
20240117,123900,566501850,5640,5640,5640,5640,0
|
|
20240117,123800,566501850,5640,5640,5640,5640,0
|
|
20240117,123700,566501850,5640,5640,5640,5640,0
|
|
20240117,123600,566501850,5640,5640,5640,5640,0
|
|
20240117,123500,566501850,5640,5640,5640,5640,0
|
|
20240117,123400,566501850,5640,5640,5640,5640,49
|
|
20240117,123300,566225490,5640,5640,5640,5640,20
|
|
20240117,123200,566112690,5630,5630,5630,5630,10
|
|
20240117,123100,566056390,5630,5630,5630,5630,83
|
|
20240117,123000,565589100,5630,5630,5630,5630,104
|
|
20240117,122900,565003580,5630,5630,5630,5630,5
|
|
20240117,122800,564975430,5630,5630,5630,5630,0
|
|
20240117,122700,564975430,5630,5630,5630,5630,0
|
|
20240117,122600,564975430,5630,5630,5630,5630,0
|
|
20240117,122500,564975430,5630,5640,5640,5630,586
|
|
20240117,122400,561676210,5630,5630,5630,5630,225
|
|
20240117,122300,560409460,5630,5630,5630,5630,799
|
|
20240117,122200,555911090,5640,5640,5640,5640,1
|
|
20240117,122100,555905450,5640,5640,5640,5640,0
|
|
20240117,122000,555905450,5640,5640,5640,5640,0
|
|
20240117,121900,555905450,5640,5640,5640,5640,5
|
|
20240117,121800,555877250,5640,5640,5640,5640,820
|
|
20240117,121700,551252450,5640,5640,5640,5640,445
|
|
20240117,121600,548742650,5650,5650,5650,5650,0
|
|
20240117,121500,548742650,5650,5650,5650,5650,711
|
|
20240117,121400,544725500,5640,5640,5640,5640,118
|
|
20240117,121300,544059980,5640,5640,5640,5640,0
|
|
20240117,121200,544059980,5640,5640,5640,5640,0
|
|
20240117,121100,544059980,5640,5640,5640,5640,100
|
|
20240117,121000,543495980,5630,5630,5630,5630,77
|
|
20240117,120900,543062470,5650,5650,5650,5650,13
|
|
20240117,120800,542989020,5650,5640,5650,5640,120
|
|
20240117,120700,542312020,5640,5640,5640,5640,10
|
|
20240117,120600,542255620,5640,5640,5640,5640,0
|
|
20240117,120500,542255620,5640,5640,5640,5640,0
|
|
20240117,120400,542255620,5640,5640,5640,5640,5
|
|
20240117,120300,542227420,5630,5630,5630,5630,0
|
|
20240117,120200,542227420,5630,5630,5630,5630,0
|
|
20240117,120100,542227420,5630,5630,5630,5630,0
|
|
20240117,120000,542227420,5630,5630,5630,5630,50
|
|
20240117,115900,541945920,5630,5630,5630,5630,0
|
|
20240117,115800,541945920,5630,5630,5630,5630,0
|
|
20240117,115700,541945920,5630,5630,5630,5630,160
|
|
20240117,115600,541045120,5630,5630,5630,5630,1
|
|
20240117,115500,541039490,5650,5650,5650,5650,0
|
|
20240117,115400,541039490,5650,5650,5650,5650,0
|
|
20240117,115300,541039490,5650,5650,5650,5650,10
|
|
20240117,115200,540982990,5650,5650,5650,5650,0
|
|
20240117,115100,540982990,5650,5650,5650,5650,0
|
|
20240117,115000,540982990,5650,5650,5650,5650,0
|
|
20240117,114900,540982990,5650,5650,5650,5650,1
|
|
20240117,114800,540977340,5630,5630,5630,5630,0
|
|
20240117,114700,540977340,5630,5630,5630,5630,200
|
|
20240117,114600,539851340,5640,5640,5640,5640,535
|
|
20240117,114500,536833940,5640,5640,5640,5640,0
|
|
20240117,114400,536833940,5640,5640,5640,5640,0
|
|
20240117,114300,536833940,5640,5640,5640,5640,802
|
|
20240117,114200,532310660,5640,5640,5640,5640,0
|
|
20240117,114100,532310660,5640,5640,5640,5640,0
|
|
20240117,114000,532310660,5640,5640,5640,5640,1490
|
|
20240117,113900,523907060,5640,5640,5640,5640,0
|
|
20240117,113800,523907060,5640,5650,5650,5640,16
|
|
20240117,113700,523816810,5630,5630,5630,5630,11
|
|
20240117,113600,523754880,5640,5640,5640,5640,674
|
|
20240117,113500,519953520,5650,5650,5650,5650,0
|
|
20240117,113400,519953520,5650,5650,5650,5650,0
|
|
20240117,113300,519953520,5650,5650,5650,5650,0
|
|
20240117,113200,519953520,5650,5650,5650,5650,0
|
|
20240117,113100,519953520,5650,5650,5650,5650,0
|
|
20240117,113000,519953520,5650,5650,5650,5650,0
|
|
20240117,112900,519953520,5650,5650,5650,5650,0
|
|
20240117,112800,519953520,5650,5650,5650,5650,0
|
|
20240117,112700,519953520,5650,5650,5650,5650,0
|
|
20240117,112600,519953520,5650,5650,5650,5650,0
|
|
20240117,112500,519953520,5650,5650,5650,5650,0
|
|
20240117,112400,519953520,5650,5650,5650,5650,0
|
|
20240117,112300,519953520,5650,5650,5650,5650,55
|
|
20240117,112200,519642770,5640,5640,5640,5640,100
|
|
20240117,112100,519078770,5650,5650,5650,5650,154
|
|
20240117,112000,518208670,5680,5680,5680,5680,0
|
|
20240117,111900,518208670,5680,5680,5680,5680,0
|
|
20240117,111800,518208670,5680,5680,5680,5680,0
|
|
20240117,111700,518208670,5680,5680,5680,5680,0
|
|
20240117,111600,518208670,5680,5680,5680,5680,1
|
|
20240117,111500,518202990,5680,5680,5680,5680,0
|
|
20240117,111400,518202990,5680,5680,5680,5680,109
|
|
20240117,111300,517583870,5690,5690,5690,5690,0
|
|
20240117,111200,517583870,5690,5680,5690,5680,20
|
|
20240117,111100,517470080,5690,5660,5690,5660,1136
|
|
20240117,111000,511021030,5670,5670,5670,5670,0
|
|
20240117,110900,511021030,5670,5670,5670,5670,0
|
|
20240117,110800,511021030,5670,5670,5670,5670,0
|
|
20240117,110700,511021030,5670,5670,5670,5670,0
|
|
20240117,110600,511021030,5670,5640,5670,5640,2461
|
|
20240117,110500,497095560,5650,5650,5650,5650,0
|
|
20240117,110400,497095560,5650,5630,5650,5630,464
|
|
20240117,110300,494481840,5610,5610,5610,5610,0
|
|
20240117,110200,494481840,5610,5610,5610,5610,0
|
|
20240117,110100,494481840,5610,5610,5650,5600,583
|
|
20240117,110000,491212300,5650,5610,5650,5600,5205
|
|
20240117,105900,462040470,5620,5620,5620,5610,2904
|
|
20240117,105800,445725860,5630,5620,5630,5620,1181
|
|
20240117,105700,439086830,5640,5630,5640,5620,1340
|
|
20240117,105600,431544320,5640,5630,5640,5630,91
|
|
20240117,105500,431031980,5620,5620,5620,5620,500
|
|
20240117,105400,428221980,5650,5640,5660,5620,2107
|
|
20240117,105300,416357030,5660,5640,5660,5640,628
|
|
20240117,105200,412804170,5640,5640,5640,5640,900
|
|
20240117,105100,407728170,5670,5660,5670,5650,2854
|
|
20240117,105000,391597650,5660,5660,5660,5660,41
|
|
20240117,104900,391365590,5670,5670,5670,5670,0
|
|
20240117,104800,391365590,5670,5670,5670,5670,0
|
|
20240117,104700,391365590,5670,5640,5670,5640,572
|
|
20240117,104600,388137360,5670,5640,5670,5640,257
|
|
20240117,104500,386685450,5670,5660,5670,5660,951
|
|
20240117,104400,381301310,5670,5660,5670,5650,3098
|
|
20240117,104300,363795740,5650,5670,5670,5650,406
|
|
20240117,104200,361501640,5680,5660,5680,5660,2500
|
|
20240117,104100,347333500,5650,5650,5650,5650,0
|
|
20240117,104000,347333500,5650,5650,5650,5650,0
|
|
20240117,103900,347333500,5650,5660,5660,5650,936
|
|
20240117,103800,342044630,5660,5660,5660,5660,306
|
|
20240117,103700,340312670,5670,5670,5670,5670,0
|
|
20240117,103600,340312670,5670,5670,5670,5670,0
|
|
20240117,103500,340312670,5670,5670,5670,5670,0
|
|
20240117,103400,340312670,5670,5670,5670,5670,32
|
|
20240117,103300,340131230,5670,5670,5670,5670,280
|
|
20240117,103200,338543630,5670,5670,5670,5670,108
|
|
20240117,103100,337931270,5670,5680,5680,5670,1186
|
|
20240117,103000,331206630,5670,5670,5680,5670,139
|
|
20240117,102900,330417710,5670,5670,5670,5670,142
|
|
20240117,102800,329612570,5670,5670,5670,5670,0
|
|
20240117,102700,329612570,5670,5670,5670,5670,0
|
|
20240117,102600,329612570,5670,5670,5670,5670,400
|
|
20240117,102500,327344570,5690,5690,5690,5690,16
|
|
20240117,102400,327253530,5690,5690,5690,5690,76
|
|
20240117,102300,326821090,5690,5670,5690,5670,626
|
|
20240117,102200,323261670,5670,5650,5670,5640,2086
|
|
20240117,102100,311459690,5640,5660,5660,5640,1946
|
|
20240117,102000,300469210,5680,5660,5680,5640,4222
|
|
20240117,101900,276622870,5660,5660,5660,5660,0
|
|
20240117,101800,276622870,5660,5660,5660,5660,0
|
|
20240117,101700,276622870,5660,5670,5680,5660,561
|
|
20240117,101600,273445080,5710,5670,5710,5670,600
|
|
20240117,101500,270039080,5680,5680,5680,5680,0
|
|
20240117,101400,270039080,5680,5680,5680,5680,500
|
|
20240117,101300,267199080,5680,5690,5690,5680,415
|
|
20240117,101200,264838730,5690,5690,5690,5690,0
|
|
20240117,101100,264838730,5690,5690,5690,5690,0
|
|
20240117,101000,264838730,5690,5690,5690,5690,196
|
|
20240117,100900,263723490,5680,5690,5690,5680,266
|
|
20240117,100800,262210030,5690,5690,5690,5690,0
|
|
20240117,100700,262210030,5690,5700,5700,5690,1471
|
|
20240117,100600,253834080,5720,5680,5720,5670,845
|
|
20240117,100500,249025300,5690,5720,5720,5640,12361
|
|
20240117,100400,178876080,5720,5750,5750,5720,5220
|
|
20240117,100300,148968090,5750,5750,5750,5750,541
|
|
20240117,100200,145857340,5760,5760,5760,5760,118
|
|
20240117,100100,145177660,5780,5780,5780,5780,0
|
|
20240117,100000,145177660,5780,5780,5780,5780,0
|
|
20240117,095900,145177660,5780,5780,5780,5780,0
|
|
20240117,095800,145177660,5780,5780,5780,5780,0
|
|
20240117,095700,145177660,5780,5780,5780,5780,0
|
|
20240117,095600,145177660,5780,5780,5780,5780,0
|
|
20240117,095500,145177660,5780,5750,5780,5740,1013
|
|
20240117,095400,139358710,5750,5760,5760,5750,249
|
|
20240117,095300,137926190,5760,5760,5760,5760,50
|
|
20240117,095200,137638190,5770,5770,5770,5770,0
|
|
20240117,095100,137638190,5770,5770,5770,5770,440
|
|
20240117,095000,135099390,5770,5770,5770,5770,78
|
|
20240117,094900,134649330,5770,5770,5770,5770,0
|
|
20240117,094800,134649330,5770,5770,5770,5770,0
|
|
20240117,094700,134649330,5770,5770,5770,5770,10
|
|
20240117,094600,134591630,5750,5750,5750,5750,0
|
|
20240117,094500,134591630,5750,5750,5750,5750,35
|
|
20240117,094400,134390380,5770,5770,5770,5770,0
|
|
20240117,094300,134390380,5770,5770,5770,5770,5
|
|
20240117,094200,134361530,5770,5770,5770,5770,1
|
|
20240117,094100,134355760,5750,5750,5750,5750,80
|
|
20240117,094000,133895760,5750,5750,5750,5750,617
|
|
20240117,093900,130348010,5750,5750,5750,5750,223
|
|
20240117,093800,129065760,5770,5770,5770,5770,0
|
|
20240117,093700,129065760,5770,5770,5770,5770,6
|
|
20240117,093600,129031140,5750,5750,5750,5750,187
|
|
20240117,093500,127955890,5750,5750,5750,5750,55
|
|
20240117,093400,127639640,5750,5750,5750,5750,310
|
|
20240117,093300,125857140,5740,5750,5750,5740,867
|
|
20240117,093200,120872090,5770,5770,5770,5770,4
|
|
20240117,093100,120849010,5770,5770,5770,5770,4
|
|
20240117,093000,120825930,5750,5750,5750,5750,0
|
|
20240117,092900,120825930,5750,5770,5770,5750,2556
|
|
20240117,092800,106099820,5800,5790,5800,5790,872
|
|
20240117,092700,101047530,5790,5790,5790,5790,100
|
|
20240117,092600,100468530,5800,5760,5800,5760,49
|
|
20240117,092500,100186250,5760,5760,5760,5760,1
|
|
20240117,092400,100180490,5760,5760,5760,5760,0
|
|
20240117,092300,100180490,5760,5760,5760,5760,11
|
|
20240117,092200,100117130,5760,5750,5760,5750,454
|
|
20240117,092100,97506530,5750,5750,5750,5750,18
|
|
20240117,092000,97403030,5760,5760,5760,5760,1084
|
|
20240117,091900,91159190,5760,5760,5760,5760,0
|
|
20240117,091800,91159190,5760,5780,5780,5760,442
|
|
20240117,091700,88608150,5780,5780,5780,5780,0
|
|
20240117,091600,88608150,5780,5790,5790,5780,826
|
|
20240117,091500,83825820,5800,5810,5810,5800,2
|
|
20240117,091400,83814210,5810,5810,5810,5810,94
|
|
20240117,091300,83268070,5800,5800,5810,5800,116
|
|
20240117,091200,82594510,5810,5780,5810,5760,260
|
|
20240117,091100,81089470,5780,5740,5780,5740,1011
|
|
20240117,091000,75252850,5730,5740,5740,5730,1728
|
|
20240117,090900,65350030,5740,5740,5740,5730,5430
|
|
20240117,090800,34210130,5750,5750,5750,5750,1
|
|
20240117,090700,34204380,5740,5740,5740,5740,1551
|
|
20240117,090600,25301640,5740,5750,5750,5740,2512
|
|
20240117,090500,10867640,5760,5760,5760,5760,430
|
|
20240117,090400,8390840,5760,5760,5760,5760,200
|
|
20240117,090300,7238840,5750,5750,5750,5750,18
|
|
20240117,090200,7135340,5750,5750,5770,5750,1060
|
|
20240117,090100,1035000,5750,5750,5750,5750,8
|
|
20240117,090000,989000,5750,5750,5750,5750,172
|