639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,193600,967665360,5620,5620,5620,5620,1394
|
|
20240118,193500,967665360,5620,5620,5620,5620,0
|
|
20240118,193400,967665360,5620,5620,5620,5620,0
|
|
20240118,193300,967665360,5620,5620,5620,5620,0
|
|
20240118,193200,967665360,5620,5620,5620,5620,0
|
|
20240118,193100,967665360,5620,5620,5620,5620,0
|
|
20240118,193000,967665360,5620,5620,5620,5620,0
|
|
20240118,192900,967665360,5620,5620,5620,5620,0
|
|
20240118,192800,967665360,5620,5620,5620,5620,0
|
|
20240118,192700,967665360,5620,5620,5620,5620,0
|
|
20240118,192600,967665360,5620,5620,5620,5620,0
|
|
20240118,192500,967665360,5620,5620,5620,5620,0
|
|
20240118,192400,967665360,5620,5620,5620,5620,0
|
|
20240118,192300,967665360,5620,5620,5620,5620,0
|
|
20240118,192200,967665360,5620,5620,5620,5620,0
|
|
20240118,192100,967665360,5620,5620,5620,5620,0
|
|
20240118,192000,967665360,5620,5620,5620,5620,0
|
|
20240118,191900,967665360,5620,5620,5620,5620,0
|
|
20240118,191800,967665360,5620,5620,5620,5620,0
|
|
20240118,191700,967665360,5620,5620,5620,5620,0
|
|
20240118,191600,967665360,5620,5620,5620,5620,0
|
|
20240118,191500,967665360,5620,5620,5620,5620,0
|
|
20240118,191400,967665360,5620,5620,5620,5620,0
|
|
20240118,191300,967665360,5620,5620,5620,5620,0
|
|
20240118,191200,967665360,5620,5620,5620,5620,0
|
|
20240118,191100,967665360,5620,5620,5620,5620,0
|
|
20240118,191000,967665360,5620,5620,5620,5620,0
|
|
20240118,190900,967665360,5620,5620,5620,5620,0
|
|
20240118,190800,967665360,5620,5620,5620,5620,0
|
|
20240118,190700,967665360,5620,5620,5620,5620,0
|
|
20240118,190600,967665360,5620,5620,5620,5620,1394
|
|
20240118,190500,967665360,5620,5620,5620,5620,0
|
|
20240118,190400,967665360,5620,5620,5620,5620,0
|
|
20240118,190300,967665360,5620,5620,5620,5620,0
|
|
20240118,190200,967665360,5620,5620,5620,5620,0
|
|
20240118,190100,967665360,5620,5620,5620,5620,0
|
|
20240118,190000,967665360,5620,5620,5620,5620,0
|
|
20240118,185900,967665360,5620,5620,5620,5620,0
|
|
20240118,185800,967665360,5620,5620,5620,5620,0
|
|
20240118,185700,967665360,5620,5620,5620,5620,0
|
|
20240118,185600,967665360,5620,5620,5620,5620,0
|
|
20240118,185500,967665360,5620,5620,5620,5620,0
|
|
20240118,185400,967665360,5620,5620,5620,5620,0
|
|
20240118,185300,967665360,5620,5620,5620,5620,0
|
|
20240118,185200,967665360,5620,5620,5620,5620,0
|
|
20240118,185100,967665360,5620,5620,5620,5620,0
|
|
20240118,185000,967665360,5620,5620,5620,5620,0
|
|
20240118,184900,967665360,5620,5620,5620,5620,0
|
|
20240118,184800,967665360,5620,5620,5620,5620,0
|
|
20240118,184700,967665360,5620,5620,5620,5620,0
|
|
20240118,184600,967665360,5620,5620,5620,5620,0
|
|
20240118,184500,967665360,5620,5620,5620,5620,0
|
|
20240118,184400,967665360,5620,5620,5620,5620,0
|
|
20240118,184300,967665360,5620,5620,5620,5620,0
|
|
20240118,184200,967665360,5620,5620,5620,5620,0
|
|
20240118,184100,967665360,5620,5620,5620,5620,0
|
|
20240118,184000,967665360,5620,5620,5620,5620,0
|
|
20240118,183900,967665360,5620,5620,5620,5620,0
|
|
20240118,183800,967665360,5620,5620,5620,5620,0
|
|
20240118,183700,967665360,5620,5620,5620,5620,0
|
|
20240118,183600,967665360,5620,5620,5620,5620,1394
|
|
20240118,183500,967665360,5620,5620,5620,5620,0
|
|
20240118,183400,967665360,5620,5620,5620,5620,0
|
|
20240118,183300,967665360,5620,5620,5620,5620,0
|
|
20240118,183200,967665360,5620,5620,5620,5620,0
|
|
20240118,183100,967665360,5620,5620,5620,5620,0
|
|
20240118,183000,967665360,5620,5620,5620,5620,0
|
|
20240118,182900,967665360,5620,5620,5620,5620,0
|
|
20240118,182800,967665360,5620,5620,5620,5620,0
|
|
20240118,182700,967665360,5620,5620,5620,5620,0
|
|
20240118,182600,967665360,5620,5620,5620,5620,0
|
|
20240118,182500,967665360,5620,5620,5620,5620,0
|
|
20240118,182400,967665360,5620,5620,5620,5620,0
|
|
20240118,182300,967665360,5620,5620,5620,5620,0
|
|
20240118,182200,967665360,5620,5620,5620,5620,0
|
|
20240118,182100,967665360,5620,5620,5620,5620,0
|
|
20240118,182000,967665360,5620,5620,5620,5620,0
|
|
20240118,181900,967665360,5620,5620,5620,5620,0
|
|
20240118,181800,967665360,5620,5620,5620,5620,0
|
|
20240118,181700,967665360,5620,5620,5620,5620,0
|
|
20240118,181600,967665360,5620,5620,5620,5620,0
|
|
20240118,181500,967665360,5620,5620,5620,5620,0
|
|
20240118,181400,967665360,5620,5620,5620,5620,0
|
|
20240118,181300,967665360,5620,5620,5620,5620,0
|
|
20240118,181200,967665360,5620,5620,5620,5620,0
|
|
20240118,181100,967665360,5620,5620,5620,5620,0
|
|
20240118,181000,967665360,5620,5620,5620,5620,0
|
|
20240118,180900,967665360,5620,5620,5620,5620,0
|
|
20240118,180800,967665360,5620,5620,5620,5620,0
|
|
20240118,180700,967665360,5620,5620,5620,5620,0
|
|
20240118,180600,967665360,5620,5620,5620,5620,1394
|
|
20240118,180500,967665360,5620,5620,5620,5620,0
|
|
20240118,180400,967665360,5620,5620,5620,5620,0
|
|
20240118,180300,967665360,5620,5620,5620,5620,0
|
|
20240118,180200,967665360,5620,5620,5620,5620,0
|
|
20240118,180100,967665360,5620,5620,5620,5620,0
|
|
20240118,180000,967665360,5620,5620,5620,5620,0
|
|
20240118,175900,967665360,5620,5620,5620,5620,0
|
|
20240118,175800,967665360,5620,5620,5620,5620,0
|
|
20240118,175700,967665360,5620,5620,5620,5620,0
|
|
20240118,175600,967665360,5620,5620,5620,5620,0
|
|
20240118,175500,967665360,5620,5620,5620,5620,0
|
|
20240118,175400,967665360,5620,5620,5620,5620,0
|
|
20240118,175300,967665360,5620,5620,5620,5620,0
|
|
20240118,175200,967665360,5620,5620,5620,5620,0
|
|
20240118,175100,967665360,5620,5620,5620,5620,0
|
|
20240118,175000,967665360,5620,5620,5620,5620,0
|
|
20240118,174900,967665360,5620,5620,5620,5620,0
|
|
20240118,174800,967665360,5620,5620,5620,5620,0
|
|
20240118,174700,967665360,5620,5620,5620,5620,0
|
|
20240118,174600,967665360,5620,5620,5620,5620,0
|
|
20240118,174500,967665360,5620,5620,5620,5620,0
|
|
20240118,174400,967665360,5620,5620,5620,5620,0
|
|
20240118,174300,967665360,5620,5620,5620,5620,0
|
|
20240118,174200,967665360,5620,5620,5620,5620,0
|
|
20240118,174100,967665360,5620,5620,5620,5620,0
|
|
20240118,174000,967665360,5620,5620,5620,5620,0
|
|
20240118,173900,967665360,5620,5620,5620,5620,0
|
|
20240118,173800,967665360,5620,5620,5620,5620,0
|
|
20240118,173700,967665360,5620,5620,5620,5620,0
|
|
20240118,173600,967665360,5620,5620,5620,5620,1394
|
|
20240118,173500,967665360,5620,5620,5620,5620,0
|
|
20240118,173400,967665360,5620,5620,5620,5620,0
|
|
20240118,173300,967665360,5620,5620,5620,5620,0
|
|
20240118,173200,967665360,5620,5620,5620,5620,0
|
|
20240118,173100,967665360,5620,5620,5620,5620,0
|
|
20240118,173000,967665360,5620,5620,5620,5620,0
|
|
20240118,172900,967665360,5620,5620,5620,5620,0
|
|
20240118,172800,967665360,5620,5620,5620,5620,0
|
|
20240118,172700,967665360,5620,5620,5620,5620,0
|
|
20240118,172600,967665360,5620,5620,5620,5620,0
|
|
20240118,172500,967665360,5620,5620,5620,5620,0
|
|
20240118,172400,967665360,5620,5620,5620,5620,0
|
|
20240118,172300,967665360,5620,5620,5620,5620,0
|
|
20240118,172200,967665360,5620,5620,5620,5620,0
|
|
20240118,172100,967665360,5620,5620,5620,5620,0
|
|
20240118,172000,967665360,5620,5620,5620,5620,0
|
|
20240118,171900,967665360,5620,5620,5620,5620,0
|
|
20240118,171800,967665360,5620,5620,5620,5620,0
|
|
20240118,171700,967665360,5620,5620,5620,5620,0
|
|
20240118,171600,967665360,5620,5620,5620,5620,0
|
|
20240118,171500,967665360,5620,5620,5620,5620,0
|
|
20240118,171400,967665360,5620,5620,5620,5620,0
|
|
20240118,171300,967665360,5620,5620,5620,5620,0
|
|
20240118,171200,967665360,5620,5620,5620,5620,0
|
|
20240118,171100,967665360,5620,5620,5620,5620,0
|
|
20240118,171000,967665360,5620,5620,5620,5620,0
|
|
20240118,170900,967665360,5620,5620,5620,5620,0
|
|
20240118,170800,967665360,5620,5620,5620,5620,0
|
|
20240118,170700,967665360,5620,5620,5620,5620,0
|
|
20240118,170600,967665360,5620,5620,5620,5620,1394
|
|
20240118,170500,967665360,5620,5620,5620,5620,0
|
|
20240118,170400,967665360,5620,5620,5620,5620,0
|
|
20240118,170300,967665360,5620,5620,5620,5620,0
|
|
20240118,170200,967665360,5620,5620,5620,5620,0
|
|
20240118,170100,967665360,5620,5620,5620,5620,0
|
|
20240118,170000,967665360,5620,5620,5620,5620,0
|
|
20240118,165900,967665360,5620,5620,5620,5620,0
|
|
20240118,165800,967665360,5620,5620,5620,5620,0
|
|
20240118,165700,967665360,5620,5620,5620,5620,0
|
|
20240118,165600,967665360,5620,5620,5620,5620,0
|
|
20240118,165500,967665360,5620,5620,5620,5620,0
|
|
20240118,165400,967665360,5620,5620,5620,5620,0
|
|
20240118,165300,967665360,5620,5620,5620,5620,0
|
|
20240118,165200,967665360,5620,5620,5620,5620,0
|
|
20240118,165100,967665360,5620,5620,5620,5620,0
|
|
20240118,165000,967665360,5620,5620,5620,5620,0
|
|
20240118,164900,967665360,5620,5620,5620,5620,0
|
|
20240118,164800,967665360,5620,5620,5620,5620,0
|
|
20240118,164700,967665360,5620,5620,5620,5620,0
|
|
20240118,164600,967665360,5620,5620,5620,5620,0
|
|
20240118,164500,967665360,5620,5620,5620,5620,0
|
|
20240118,164400,967665360,5620,5620,5620,5620,0
|
|
20240118,164300,967665360,5620,5620,5620,5620,0
|
|
20240118,164200,967665360,5620,5620,5620,5620,0
|
|
20240118,164100,967665360,5620,5620,5620,5620,0
|
|
20240118,164000,967665360,5620,5620,5620,5620,0
|
|
20240118,163900,967665360,5620,5620,5620,5620,0
|
|
20240118,163800,967665360,5620,5620,5620,5620,0
|
|
20240118,163700,967665360,5620,5620,5620,5620,0
|
|
20240118,163600,967665360,5620,5620,5620,5620,1394
|
|
20240118,163500,967665360,5620,5620,5620,5620,0
|
|
20240118,163400,967665360,5620,5620,5620,5620,0
|
|
20240118,163300,967665360,5620,5620,5620,5620,0
|
|
20240118,163200,967665360,5620,5620,5620,5620,0
|
|
20240118,163100,967665360,5620,5620,5620,5620,0
|
|
20240118,163000,967665360,5620,5620,5620,5620,0
|
|
20240118,162900,967665360,5620,5620,5620,5620,0
|
|
20240118,162800,967665360,5620,5620,5620,5620,0
|
|
20240118,162700,967665360,5620,5620,5620,5620,0
|
|
20240118,162600,967665360,5620,5620,5620,5620,0
|
|
20240118,162500,967665360,5620,5620,5620,5620,0
|
|
20240118,162400,967665360,5620,5620,5620,5620,0
|
|
20240118,162300,967665360,5620,5620,5620,5620,0
|
|
20240118,162200,967665360,5620,5620,5620,5620,0
|
|
20240118,162100,967665360,5620,5620,5620,5620,0
|
|
20240118,162000,967665360,5620,5620,5620,5620,0
|
|
20240118,161900,967665360,5620,5620,5620,5620,0
|
|
20240118,161800,967665360,5620,5620,5620,5620,0
|
|
20240118,161700,967665360,5620,5620,5620,5620,0
|
|
20240118,161600,967665360,5620,5620,5620,5620,0
|
|
20240118,161500,967665360,5620,5620,5620,5620,0
|
|
20240118,161400,967665360,5620,5620,5620,5620,0
|
|
20240118,161300,967665360,5620,5620,5620,5620,0
|
|
20240118,161200,967665360,5620,5620,5620,5620,0
|
|
20240118,161100,967665360,5620,5620,5620,5620,0
|
|
20240118,161000,967665360,5620,5620,5620,5620,0
|
|
20240118,160900,967665360,5620,5620,5620,5620,0
|
|
20240118,160800,967665360,5620,5620,5620,5620,0
|
|
20240118,160700,967665360,5620,5620,5620,5620,0
|
|
20240118,160600,967665360,5620,5620,5620,5620,1394
|
|
20240118,160500,967665360,5620,5620,5620,5620,0
|
|
20240118,160400,967665360,5620,5620,5620,5620,0
|
|
20240118,160300,967665360,5620,5620,5620,5620,0
|
|
20240118,160200,967665360,5620,5620,5620,5620,0
|
|
20240118,160100,967665360,5620,5620,5620,5620,0
|
|
20240118,160000,967665360,5620,5620,5620,5620,0
|
|
20240118,155900,967665360,5620,5620,5620,5620,0
|
|
20240118,155800,967665360,5620,5620,5620,5620,0
|
|
20240118,155700,967665360,5620,5620,5620,5620,0
|
|
20240118,155600,967665360,5620,5620,5620,5620,0
|
|
20240118,155500,967665360,5620,5620,5620,5620,0
|
|
20240118,155400,967665360,5620,5620,5620,5620,0
|
|
20240118,155300,967665360,5620,5620,5620,5620,0
|
|
20240118,155200,967665360,5620,5620,5620,5620,0
|
|
20240118,155100,967665360,5620,5620,5620,5620,0
|
|
20240118,155000,967665360,5620,5620,5620,5620,0
|
|
20240118,154900,967665360,5620,5620,5620,5620,0
|
|
20240118,154800,967665360,5620,5620,5620,5620,0
|
|
20240118,154700,967665360,5620,5620,5620,5620,0
|
|
20240118,154600,967665360,5620,5620,5620,5620,0
|
|
20240118,154500,967665360,5620,5620,5620,5620,0
|
|
20240118,154400,967665360,5620,5620,5620,5620,0
|
|
20240118,154300,967665360,5620,5620,5620,5620,0
|
|
20240118,154200,967665360,5620,5620,5620,5620,0
|
|
20240118,154100,967665360,5620,5620,5620,5620,0
|
|
20240118,154000,967665360,5620,5620,5620,5620,0
|
|
20240118,153900,967665360,5620,5620,5620,5620,0
|
|
20240118,153800,967665360,5620,5620,5620,5620,0
|
|
20240118,153700,967665360,5620,5620,5620,5620,0
|
|
20240118,153600,967665360,5620,5620,5620,5620,1394
|
|
20240118,153500,967665360,5620,5620,5620,5620,0
|
|
20240118,153400,967665360,5620,5620,5620,5620,0
|
|
20240118,153300,967665360,5620,5620,5620,5620,0
|
|
20240118,153200,967665360,5620,5620,5620,5620,0
|
|
20240118,153100,967665360,5620,5620,5620,5620,0
|
|
20240118,153000,967665360,5620,5620,5620,5620,1394
|
|
20240118,152900,959831080,5610,5610,5610,5610,0
|
|
20240118,152800,959831080,5610,5610,5610,5610,0
|
|
20240118,152700,959831080,5610,5610,5610,5610,0
|
|
20240118,152600,959831080,5610,5610,5610,5610,0
|
|
20240118,152500,959831080,5610,5610,5610,5610,0
|
|
20240118,152400,959831080,5610,5610,5610,5610,0
|
|
20240118,152300,959831080,5610,5610,5610,5610,0
|
|
20240118,152200,959831080,5610,5610,5610,5610,0
|
|
20240118,152100,959831080,5610,5610,5610,5610,0
|
|
20240118,152000,959831080,5610,5610,5610,5610,0
|
|
20240118,151900,959831080,5610,5610,5610,5610,21
|
|
20240118,151800,959713270,5580,5580,5580,5580,162
|
|
20240118,151700,958809310,5580,5610,5610,5580,317
|
|
20240118,151600,957038440,5610,5590,5610,5590,110
|
|
20240118,151500,956423340,5590,5590,5590,5590,100
|
|
20240118,151400,955864340,5610,5610,5610,5610,100
|
|
20240118,151300,955303340,5590,5590,5590,5590,30
|
|
20240118,151200,955135640,5590,5600,5600,5590,200
|
|
20240118,151100,954017200,5600,5600,5600,5600,602
|
|
20240118,151000,950646000,5600,5590,5600,5590,552
|
|
20240118,150900,947560170,5600,5630,5630,5600,851
|
|
20240118,150800,942791870,5630,5630,5630,5630,2
|
|
20240118,150700,942780610,5600,5600,5600,5600,375
|
|
20240118,150600,940680610,5600,5600,5600,5600,0
|
|
20240118,150500,940680610,5600,5600,5600,5600,0
|
|
20240118,150400,940680610,5600,5600,5600,5600,10
|
|
20240118,150300,940624610,5600,5600,5600,5600,64
|
|
20240118,150200,940266210,5600,5600,5600,5600,1216
|
|
20240118,150100,933456610,5600,5620,5620,5600,822
|
|
20240118,150000,928837010,5620,5600,5620,5600,131
|
|
20240118,145900,928103050,5600,5600,5600,5600,38
|
|
20240118,145800,927890250,5600,5600,5600,5580,92
|
|
20240118,145700,927376480,5600,5620,5620,5600,264
|
|
20240118,145600,925898060,5600,5600,5600,5600,1106
|
|
20240118,145500,919704460,5600,5600,5600,5600,0
|
|
20240118,145400,919704460,5600,5600,5600,5600,0
|
|
20240118,145300,919704460,5600,5600,5600,5600,10
|
|
20240118,145200,919648460,5600,5600,5600,5600,0
|
|
20240118,145100,919648460,5600,5600,5600,5600,0
|
|
20240118,145000,919648460,5600,5610,5610,5600,610
|
|
20240118,144900,916230620,5610,5610,5610,5610,45
|
|
20240118,144800,915978170,5630,5620,5630,5600,451
|
|
20240118,144700,913443020,5620,5610,5620,5610,530
|
|
20240118,144600,910469420,5620,5620,5650,5610,2046
|
|
20240118,144500,898954970,5610,5610,5610,5610,100
|
|
20240118,144400,898393970,5610,5590,5610,5590,2627
|
|
20240118,144300,883675580,5590,5600,5600,5580,802
|
|
20240118,144200,879198660,5590,5590,5590,5590,159
|
|
20240118,144100,878309850,5600,5580,5600,5580,5000
|
|
20240118,144000,850340340,5580,5580,5580,5580,168
|
|
20240118,143900,849402900,5580,5570,5580,5560,1192
|
|
20240118,143800,842761980,5560,5570,5570,5560,211
|
|
20240118,143700,841587240,5560,5560,5560,5560,10
|
|
20240118,143600,841531640,5570,5560,5570,5560,38
|
|
20240118,143500,841320350,5560,5560,5560,5560,158
|
|
20240118,143400,840441870,5550,5560,5560,5550,87
|
|
20240118,143300,839958650,5560,5560,5560,5560,158
|
|
20240118,143200,839080170,5540,5560,5560,5540,102
|
|
20240118,143100,838514550,5560,5550,5560,5550,119
|
|
20240118,143000,837853740,5560,5560,5560,5560,336
|
|
20240118,142900,835985580,5570,5570,5570,5570,159
|
|
20240118,142800,835099950,5570,5570,5570,5570,195
|
|
20240118,142700,834013800,5570,5570,5570,5570,210
|
|
20240118,142600,832844100,5570,5580,5580,5570,380
|
|
20240118,142500,830725280,5580,5580,5580,5580,285
|
|
20240118,142400,829134980,5580,5570,5580,5570,381
|
|
20240118,142300,827012640,5570,5570,5570,5570,142
|
|
20240118,142200,826221700,5570,5560,5570,5560,256
|
|
20240118,142100,824795830,5570,5560,5570,5560,284
|
|
20240118,142000,823215210,5560,5560,5560,5560,267
|
|
20240118,141900,821730690,5560,5560,5570,5560,462
|
|
20240118,141800,819160960,5570,5560,5570,5560,311
|
|
20240118,141700,817430270,5560,5550,5560,5550,134
|
|
20240118,141600,816685780,5560,5550,5560,5550,301
|
|
20240118,141500,815013720,5540,5550,5550,5540,430
|
|
20240118,141400,812628220,5550,5550,5550,5550,253
|
|
20240118,141300,811224070,5550,5550,5560,5550,275
|
|
20240118,141200,809697450,5550,5550,5550,5540,1110
|
|
20240118,141100,803537350,5550,5520,5550,5520,3981
|
|
20240118,141000,781528150,5520,5520,5520,5520,248
|
|
20240118,140900,780159190,5520,5520,5520,5510,527
|
|
20240118,140800,777251940,5520,5510,5520,5510,236
|
|
20240118,140700,775949380,5520,5520,5520,5520,520
|
|
20240118,140600,773078980,5520,5510,5520,5510,268
|
|
20240118,140500,771600790,5510,5510,5520,5510,337
|
|
20240118,140400,769742340,5510,5520,5520,5510,204
|
|
20240118,140300,768617090,5520,5520,5520,5520,372
|
|
20240118,140200,766563650,5520,5510,5520,5510,63
|
|
20240118,140100,766216510,5500,5500,5500,5500,1574
|
|
20240118,140000,757559510,5500,5510,5510,5490,327
|
|
20240118,135900,755760460,5490,5490,5490,5490,305
|
|
20240118,135800,754086010,5490,5470,5490,5470,1179
|
|
20240118,135700,747635300,5470,5480,5500,5470,894
|
|
20240118,135600,742733060,5490,5500,5500,5490,1267
|
|
20240118,135500,735766140,5500,5490,5500,5490,2724
|
|
20240118,135400,720786090,5500,5500,5500,5500,9
|
|
20240118,135300,720736590,5480,5480,5480,5480,102
|
|
20240118,135200,720177630,5460,5460,5460,5460,0
|
|
20240118,135100,720177630,5460,5470,5470,5450,785
|
|
20240118,135000,715891250,5480,5490,5490,5480,220
|
|
20240118,134900,714683710,5480,5510,5510,5420,4193
|
|
20240118,134800,691817020,5510,5500,5510,5500,188
|
|
20240118,134700,690781440,5500,5500,5510,5490,399
|
|
20240118,134600,688587890,5510,5530,5530,5510,788
|
|
20240118,134500,684241650,5530,5540,5540,5530,196
|
|
20240118,134400,683155820,5540,5540,5540,5540,0
|
|
20240118,134300,683155820,5540,5530,5540,5530,194
|
|
20240118,134200,682081420,5520,5520,5520,5520,339
|
|
20240118,134100,680210140,5530,5550,5550,5530,309
|
|
20240118,134000,678496750,5550,5550,5550,5550,195
|
|
20240118,133900,677414500,5550,5550,5550,5550,158
|
|
20240118,133800,676537600,5550,5550,5550,5550,213
|
|
20240118,133700,675355450,5560,5570,5570,5560,353
|
|
20240118,133600,673391190,5570,5570,5570,5570,0
|
|
20240118,133500,673391190,5570,5560,5570,5560,1352
|
|
20240118,133400,665860910,5560,5560,5560,5560,158
|
|
20240118,133300,664982430,5560,5560,5560,5560,158
|
|
20240118,133200,664103950,5560,5560,5560,5560,295
|
|
20240118,133100,662463750,5560,5560,5560,5560,158
|
|
20240118,133000,661585270,5560,5560,5560,5560,37
|
|
20240118,132900,661379550,5560,5560,5560,5560,158
|
|
20240118,132800,660501070,5550,5550,5550,5550,0
|
|
20240118,132700,660501070,5550,5550,5550,5550,321
|
|
20240118,132600,658719520,5550,5550,5550,5550,32
|
|
20240118,132500,658541920,5550,5550,5550,5550,37
|
|
20240118,132400,658336570,5550,5550,5550,5550,632
|
|
20240118,132300,654828970,5550,5550,5550,5550,158
|
|
20240118,132200,653952070,5550,5540,5550,5540,204
|
|
20240118,132100,652819970,5540,5540,5540,5540,2
|
|
20240118,132000,652808890,5540,5550,5550,5540,276
|
|
20240118,131900,651278010,5550,5540,5550,5540,61
|
|
20240118,131800,650939960,5540,5540,5540,5540,20
|
|
20240118,131700,650829160,5540,5540,5540,5540,195
|
|
20240118,131600,649748860,5540,5540,5540,5540,0
|
|
20240118,131500,649748860,5540,5570,5570,5530,1613
|
|
20240118,131400,640819820,5560,5560,5560,5560,156
|
|
20240118,131300,639952460,5570,5570,5580,5570,316
|
|
20240118,131200,638190760,5580,5580,5580,5580,51
|
|
20240118,131100,637906180,5580,5570,5580,5570,1300
|
|
20240118,131000,630653950,5570,5560,5570,5560,185
|
|
20240118,130900,629623770,5560,5550,5560,5550,115
|
|
20240118,130800,628985150,5550,5550,5550,5550,60
|
|
20240118,130700,628652150,5540,5540,5540,5540,194
|
|
20240118,130600,627577390,5540,5530,5550,5530,720
|
|
20240118,130500,623584020,5530,5520,5530,5520,84
|
|
20240118,130400,623119520,5530,5520,5530,5520,195
|
|
20240118,130300,622042750,5520,5520,5520,5520,158
|
|
20240118,130200,621170590,5520,5520,5520,5520,37
|
|
20240118,130100,620966350,5500,5500,5500,5500,240
|
|
20240118,130000,619646350,5500,5500,5500,5500,0
|
|
20240118,125900,619646350,5500,5490,5500,5490,268
|
|
20240118,125800,618174660,5470,5510,5510,5470,2158
|
|
20240118,125700,606334840,5520,5520,5520,5520,37
|
|
20240118,125600,606130600,5520,5520,5520,5520,158
|
|
20240118,125500,605258440,5510,5510,5510,5510,158
|
|
20240118,125400,604387860,5530,5510,5530,5510,194
|
|
20240118,125300,603318200,5530,5530,5530,5530,0
|
|
20240118,125200,603318200,5530,5530,5530,5530,0
|
|
20240118,125100,603318200,5530,5530,5530,5530,0
|
|
20240118,125000,603318200,5530,5530,5530,5530,300
|
|
20240118,124900,601659200,5530,5530,5530,5530,150
|
|
20240118,124800,600829700,5530,5530,5530,5530,0
|
|
20240118,124700,600829700,5530,5530,5530,5530,0
|
|
20240118,124600,600829700,5530,5530,5530,5530,0
|
|
20240118,124500,600829700,5530,5530,5530,5530,6
|
|
20240118,124400,600796520,5530,5530,5530,5530,0
|
|
20240118,124300,600796520,5530,5530,5530,5530,0
|
|
20240118,124200,600796520,5530,5530,5530,5530,0
|
|
20240118,124100,600796520,5530,5530,5530,5530,0
|
|
20240118,124000,600796520,5530,5530,5530,5530,0
|
|
20240118,123900,600796520,5530,5530,5530,5530,0
|
|
20240118,123800,600796520,5530,5530,5530,5530,5
|
|
20240118,123700,600768870,5510,5510,5510,5510,395
|
|
20240118,123600,598592420,5510,5510,5510,5510,805
|
|
20240118,123500,594156870,5500,5500,5500,5500,9
|
|
20240118,123400,594107370,5500,5500,5500,5500,0
|
|
20240118,123300,594107370,5500,5500,5500,5500,0
|
|
20240118,123200,594107370,5500,5490,5500,5490,342
|
|
20240118,123100,592229290,5490,5490,5490,5490,1
|
|
20240118,123000,592223800,5500,5500,5500,5500,0
|
|
20240118,122900,592223800,5500,5490,5500,5470,1501
|
|
20240118,122800,584009740,5500,5500,5500,5500,0
|
|
20240118,122700,584009740,5500,5500,5500,5500,21
|
|
20240118,122600,583894240,5500,5500,5500,5500,0
|
|
20240118,122500,583894240,5500,5500,5500,5500,0
|
|
20240118,122400,583894240,5500,5500,5500,5500,20
|
|
20240118,122300,583784240,5500,5500,5500,5500,0
|
|
20240118,122200,583784240,5500,5500,5500,5500,4
|
|
20240118,122100,583762240,5490,5490,5490,5490,515
|
|
20240118,122000,580934890,5500,5500,5500,5500,0
|
|
20240118,121900,580934890,5500,5500,5500,5500,40
|
|
20240118,121800,580714890,5500,5500,5500,5500,62
|
|
20240118,121700,580373890,5500,5500,5500,5490,270
|
|
20240118,121600,578891210,5490,5490,5490,5490,261
|
|
20240118,121500,577458320,5490,5490,5490,5490,100
|
|
20240118,121400,576909320,5490,5490,5490,5490,0
|
|
20240118,121300,576909320,5490,5490,5490,5460,1374
|
|
20240118,121200,569397200,5490,5490,5490,5490,333
|
|
20240118,121100,567569030,5490,5490,5490,5490,2
|
|
20240118,121000,567558050,5490,5490,5490,5490,1
|
|
20240118,120900,567552560,5480,5480,5480,5480,172
|
|
20240118,120800,566610000,5490,5490,5490,5490,0
|
|
20240118,120700,566610000,5490,5490,5490,5490,11
|
|
20240118,120600,566549610,5480,5480,5480,5480,14
|
|
20240118,120500,566472890,5480,5480,5480,5480,4
|
|
20240118,120400,566450970,5500,5480,5500,5470,183
|
|
20240118,120300,565447830,5480,5480,5480,5480,0
|
|
20240118,120200,565447830,5480,5480,5480,5480,367
|
|
20240118,120100,563436670,5480,5480,5480,5480,0
|
|
20240118,120000,563436670,5480,5490,5490,5480,6003
|
|
20240118,115900,530532120,5490,5490,5490,5490,1197
|
|
20240118,115800,523960590,5500,5500,5500,5500,0
|
|
20240118,115700,523960590,5500,5510,5510,5500,1245
|
|
20240118,115600,517112810,5510,5510,5510,5510,20
|
|
20240118,115500,517002610,5510,5520,5520,5510,384
|
|
20240118,115400,514885470,5530,5530,5530,5530,29
|
|
20240118,115300,514725100,5520,5520,5520,5520,0
|
|
20240118,115200,514725100,5520,5520,5520,5520,0
|
|
20240118,115100,514725100,5520,5520,5520,5520,0
|
|
20240118,115000,514725100,5520,5520,5520,5520,0
|
|
20240118,114900,514725100,5520,5520,5520,5520,0
|
|
20240118,114800,514725100,5520,5520,5520,5520,0
|
|
20240118,114700,514725100,5520,5520,5520,5520,0
|
|
20240118,114600,514725100,5520,5520,5520,5520,0
|
|
20240118,114500,514725100,5520,5510,5520,5510,1191
|
|
20240118,114400,508160780,5520,5540,5540,5520,857
|
|
20240118,114300,503426660,5550,5550,5550,5550,0
|
|
20240118,114200,503426660,5550,5550,5550,5550,494
|
|
20240118,114100,500684960,5560,5560,5560,5560,0
|
|
20240118,114000,500684960,5560,5560,5560,5560,3
|
|
20240118,113900,500668280,5550,5550,5550,5550,0
|
|
20240118,113800,500668280,5550,5550,5550,5550,1
|
|
20240118,113700,500662730,5570,5570,5570,5570,0
|
|
20240118,113600,500662730,5570,5570,5570,5570,0
|
|
20240118,113500,500662730,5570,5570,5570,5570,2
|
|
20240118,113400,500651590,5570,5570,5570,5570,150
|
|
20240118,113300,499816090,5570,5570,5570,5570,0
|
|
20240118,113200,499816090,5570,5570,5570,5570,0
|
|
20240118,113100,499816090,5570,5570,5570,5570,0
|
|
20240118,113000,499816090,5570,5570,5570,5570,3
|
|
20240118,112900,499799380,5570,5570,5570,5570,0
|
|
20240118,112800,499799380,5570,5570,5570,5570,0
|
|
20240118,112700,499799380,5570,5570,5570,5570,0
|
|
20240118,112600,499799380,5570,5570,5570,5570,0
|
|
20240118,112500,499799380,5570,5570,5570,5570,1792
|
|
20240118,112400,489817940,5570,5570,5570,5570,1
|
|
20240118,112300,489812370,5580,5580,5580,5580,0
|
|
20240118,112200,489812370,5580,5580,5580,5580,0
|
|
20240118,112100,489812370,5580,5550,5580,5550,5427
|
|
20240118,112000,459646860,5550,5540,5550,5540,3491
|
|
20240118,111900,440304290,5540,5530,5540,5530,293
|
|
20240118,111800,438682460,5500,5500,5500,5500,0
|
|
20240118,111700,438682460,5500,5500,5500,5500,0
|
|
20240118,111600,438682460,5500,5500,5500,5500,23
|
|
20240118,111500,438555960,5530,5530,5530,5530,52
|
|
20240118,111400,438268400,5540,5540,5540,5540,0
|
|
20240118,111300,438268400,5540,5510,5540,5510,183
|
|
20240118,111200,437260040,5540,5560,5560,5490,52850
|
|
20240118,111100,146861120,5540,5540,5540,5540,0
|
|
20240118,111000,146861120,5540,5540,5540,5540,0
|
|
20240118,110900,146861120,5540,5540,5540,5540,0
|
|
20240118,110800,146861120,5540,5540,5540,5540,0
|
|
20240118,110700,146861120,5540,5540,5540,5540,0
|
|
20240118,110600,146861120,5540,5540,5540,5540,0
|
|
20240118,110500,146861120,5540,5540,5540,5540,0
|
|
20240118,110400,146861120,5540,5540,5540,5540,0
|
|
20240118,110300,146861120,5540,5540,5540,5540,355
|
|
20240118,110200,144894420,5540,5540,5540,5540,610
|
|
20240118,110100,141515020,5560,5560,5560,5560,2
|
|
20240118,110000,141503900,5560,5560,5560,5560,1
|
|
20240118,105900,141498340,5540,5540,5540,5540,0
|
|
20240118,105800,141498340,5540,5540,5540,5540,0
|
|
20240118,105700,141498340,5540,5540,5540,5540,0
|
|
20240118,105600,141498340,5540,5540,5540,5540,0
|
|
20240118,105500,141498340,5540,5540,5540,5540,0
|
|
20240118,105400,141498340,5540,5540,5540,5540,1
|
|
20240118,105300,141492800,5540,5540,5540,5540,0
|
|
20240118,105200,141492800,5540,5540,5540,5540,1
|
|
20240118,105100,141487260,5550,5560,5560,5550,1285
|
|
20240118,105000,134352740,5560,5560,5560,5560,548
|
|
20240118,104900,131305860,5560,5560,5560,5560,0
|
|
20240118,104800,131305860,5560,5560,5560,5560,485
|
|
20240118,104700,128609260,5560,5560,5560,5560,10
|
|
20240118,104600,128553660,5560,5560,5560,5560,0
|
|
20240118,104500,128553660,5560,5560,5560,5560,0
|
|
20240118,104400,128553660,5560,5560,5560,5560,0
|
|
20240118,104300,128553660,5560,5560,5560,5560,1
|
|
20240118,104200,128548100,5570,5570,5570,5570,0
|
|
20240118,104100,128548100,5570,5570,5570,5570,0
|
|
20240118,104000,128548100,5570,5570,5570,5570,578
|
|
20240118,103900,125328640,5580,5580,5580,5580,200
|
|
20240118,103800,124212640,5580,5580,5580,5580,20
|
|
20240118,103700,124101040,5570,5570,5570,5570,1
|
|
20240118,103600,124095470,5570,5570,5570,5570,0
|
|
20240118,103500,124095470,5570,5570,5570,5570,100
|
|
20240118,103400,123538470,5580,5580,5580,5580,0
|
|
20240118,103300,123538470,5580,5590,5590,5580,606
|
|
20240118,103200,120156490,5590,5590,5590,5590,0
|
|
20240118,103100,120156490,5590,5590,5590,5590,5
|
|
20240118,103000,120128540,5590,5590,5590,5590,10
|
|
20240118,102900,120072640,5600,5600,5600,5580,220
|
|
20240118,102800,118844640,5600,5600,5600,5600,60
|
|
20240118,102700,118508640,5590,5590,5590,5590,0
|
|
20240118,102600,118508640,5590,5580,5590,5580,1976
|
|
20240118,102500,107462910,5570,5570,5570,5570,0
|
|
20240118,102400,107462910,5570,5570,5570,5570,0
|
|
20240118,102300,107462910,5570,5570,5570,5570,0
|
|
20240118,102200,107462910,5570,5570,5570,5570,0
|
|
20240118,102100,107462910,5570,5570,5570,5570,16
|
|
20240118,102000,107373790,5570,5570,5570,5570,73
|
|
20240118,101900,106967180,5560,5560,5560,5560,0
|
|
20240118,101800,106967180,5560,5560,5560,5560,623
|
|
20240118,101700,103503300,5560,5560,5560,5560,0
|
|
20240118,101600,103503300,5560,5560,5560,5560,450
|
|
20240118,101500,101001300,5570,5570,5570,5570,310
|
|
20240118,101400,99274600,5580,5580,5580,5580,0
|
|
20240118,101300,99274600,5580,5580,5580,5580,126
|
|
20240118,101200,98571520,5580,5580,5580,5580,0
|
|
20240118,101100,98571520,5580,5580,5580,5580,4
|
|
20240118,101000,98549200,5580,5580,5580,5580,0
|
|
20240118,100900,98549200,5580,5580,5580,5580,579
|
|
20240118,100800,95318380,5570,5570,5570,5570,0
|
|
20240118,100700,95318380,5570,5570,5570,5570,40
|
|
20240118,100600,95095580,5580,5580,5580,5580,100
|
|
20240118,100500,94537580,5580,5580,5580,5580,0
|
|
20240118,100400,94537580,5580,5580,5580,5580,0
|
|
20240118,100300,94537580,5580,5580,5580,5580,10
|
|
20240118,100200,94481780,5580,5580,5580,5580,100
|
|
20240118,100100,93923780,5580,5570,5580,5570,545
|
|
20240118,100000,90882750,5570,5570,5570,5570,40
|
|
20240118,095900,90659950,5570,5570,5570,5570,57
|
|
20240118,095800,90342460,5570,5570,5570,5570,0
|
|
20240118,095700,90342460,5570,5570,5570,5570,0
|
|
20240118,095600,90342460,5570,5570,5570,5570,229
|
|
20240118,095500,89066930,5580,5580,5580,5580,0
|
|
20240118,095400,89066930,5580,5580,5580,5580,50
|
|
20240118,095300,88787930,5580,5580,5580,5580,41
|
|
20240118,095200,88559150,5550,5550,5550,5550,6
|
|
20240118,095100,88525850,5580,5580,5580,5580,2
|
|
20240118,095000,88514690,5570,5570,5570,5570,30
|
|
20240118,094900,88347590,5570,5550,5570,5550,270
|
|
20240118,094800,86844090,5540,5540,5540,5540,0
|
|
20240118,094700,86844090,5540,5540,5540,5540,50
|
|
20240118,094600,86567090,5540,5540,5540,5540,0
|
|
20240118,094500,86567090,5540,5540,5540,5540,15
|
|
20240118,094400,86483990,5540,5540,5540,5540,0
|
|
20240118,094300,86483990,5540,5540,5540,5540,0
|
|
20240118,094200,86483990,5540,5540,5540,5540,0
|
|
20240118,094100,86483990,5540,5540,5540,5540,0
|
|
20240118,094000,86483990,5540,5540,5540,5540,0
|
|
20240118,093900,86483990,5540,5560,5560,5540,320
|
|
20240118,093800,84707600,5580,5580,5580,5580,5
|
|
20240118,093700,84679700,5570,5570,5570,5570,17
|
|
20240118,093600,84585010,5570,5570,5570,5570,0
|
|
20240118,093500,84585010,5570,5570,5570,5570,15
|
|
20240118,093400,84501460,5570,5570,5570,5570,51
|
|
20240118,093300,84217390,5570,5560,5570,5560,540
|
|
20240118,093200,81209600,5560,5560,5560,5560,10
|
|
20240118,093100,81154000,5570,5550,5570,5550,16
|
|
20240118,093000,81064960,5570,5570,5570,5570,0
|
|
20240118,092900,81064960,5570,5570,5570,5570,1822
|
|
20240118,092800,70916420,5550,5550,5550,5550,0
|
|
20240118,092700,70916420,5550,5550,5550,5550,0
|
|
20240118,092600,70916420,5550,5550,5560,5550,573
|
|
20240118,092500,67730610,5550,5550,5550,5550,2
|
|
20240118,092400,67719510,5550,5550,5550,5550,0
|
|
20240118,092300,67719510,5550,5540,5550,5540,45
|
|
20240118,092200,67470010,5520,5530,5530,5520,174
|
|
20240118,092100,66509000,5530,5530,5530,5530,2
|
|
20240118,092000,66497940,5530,5530,5530,5530,448
|
|
20240118,091900,64020500,5530,5530,5530,5530,830
|
|
20240118,091800,59430600,5530,5530,5530,5530,0
|
|
20240118,091700,59430600,5530,5530,5530,5530,0
|
|
20240118,091600,59430600,5530,5530,5530,5530,0
|
|
20240118,091500,59430600,5530,5530,5530,5530,100
|
|
20240118,091400,58877600,5560,5560,5560,5560,0
|
|
20240118,091300,58877600,5560,5560,5560,5560,33
|
|
20240118,091200,58694120,5560,5560,5560,5560,1
|
|
20240118,091100,58688560,5530,5530,5530,5530,318
|
|
20240118,091000,56930020,5520,5520,5530,5520,908
|
|
20240118,090900,51913970,5520,5520,5520,5520,23
|
|
20240118,090800,51787010,5510,5520,5520,5510,187
|
|
20240118,090700,50755270,5520,5520,5520,5520,82
|
|
20240118,090600,50302630,5520,5520,5520,5520,0
|
|
20240118,090500,50302630,5520,5530,5530,5520,482
|
|
20240118,090400,47637180,5510,5540,5540,5510,1877
|
|
20240118,090300,37274280,5530,5550,5550,5530,22
|
|
20240118,090200,37152240,5560,5560,5570,5530,809
|
|
20240118,090100,32659270,5540,5540,5540,5540,1
|
|
20240118,090000,32653730,5540,5500,5540,5500,5921
|