639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,193600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,193500,1174079940,5760,5760,5760,5760,0
|
|
20240119,193400,1174079940,5760,5760,5760,5760,0
|
|
20240119,193300,1174079940,5760,5760,5760,5760,0
|
|
20240119,193200,1174079940,5760,5760,5760,5760,0
|
|
20240119,193100,1174079940,5760,5760,5760,5760,0
|
|
20240119,193000,1174079940,5760,5760,5760,5760,0
|
|
20240119,192900,1174079940,5760,5760,5760,5760,0
|
|
20240119,192800,1174079940,5760,5760,5760,5760,0
|
|
20240119,192700,1174079940,5760,5760,5760,5760,0
|
|
20240119,192600,1174079940,5760,5760,5760,5760,0
|
|
20240119,192500,1174079940,5760,5760,5760,5760,0
|
|
20240119,192400,1174079940,5760,5760,5760,5760,0
|
|
20240119,192300,1174079940,5760,5760,5760,5760,0
|
|
20240119,192200,1174079940,5760,5760,5760,5760,0
|
|
20240119,192100,1174079940,5760,5760,5760,5760,0
|
|
20240119,192000,1174079940,5760,5760,5760,5760,0
|
|
20240119,191900,1174079940,5760,5760,5760,5760,0
|
|
20240119,191800,1174079940,5760,5760,5760,5760,0
|
|
20240119,191700,1174079940,5760,5760,5760,5760,0
|
|
20240119,191600,1174079940,5760,5760,5760,5760,0
|
|
20240119,191500,1174079940,5760,5760,5760,5760,0
|
|
20240119,191400,1174079940,5760,5760,5760,5760,0
|
|
20240119,191300,1174079940,5760,5760,5760,5760,0
|
|
20240119,191200,1174079940,5760,5760,5760,5760,0
|
|
20240119,191100,1174079940,5760,5760,5760,5760,0
|
|
20240119,191000,1174079940,5760,5760,5760,5760,0
|
|
20240119,190900,1174079940,5760,5760,5760,5760,0
|
|
20240119,190800,1174079940,5760,5760,5760,5760,0
|
|
20240119,190700,1174079940,5760,5760,5760,5760,0
|
|
20240119,190600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,190500,1174079940,5760,5760,5760,5760,0
|
|
20240119,190400,1174079940,5760,5760,5760,5760,0
|
|
20240119,190300,1174079940,5760,5760,5760,5760,0
|
|
20240119,190200,1174079940,5760,5760,5760,5760,0
|
|
20240119,190100,1174079940,5760,5760,5760,5760,0
|
|
20240119,190000,1174079940,5760,5760,5760,5760,0
|
|
20240119,185900,1174079940,5760,5760,5760,5760,0
|
|
20240119,185800,1174079940,5760,5760,5760,5760,0
|
|
20240119,185700,1174079940,5760,5760,5760,5760,0
|
|
20240119,185600,1174079940,5760,5760,5760,5760,0
|
|
20240119,185500,1174079940,5760,5760,5760,5760,0
|
|
20240119,185400,1174079940,5760,5760,5760,5760,0
|
|
20240119,185300,1174079940,5760,5760,5760,5760,0
|
|
20240119,185200,1174079940,5760,5760,5760,5760,0
|
|
20240119,185100,1174079940,5760,5760,5760,5760,0
|
|
20240119,185000,1174079940,5760,5760,5760,5760,0
|
|
20240119,184900,1174079940,5760,5760,5760,5760,0
|
|
20240119,184800,1174079940,5760,5760,5760,5760,0
|
|
20240119,184700,1174079940,5760,5760,5760,5760,0
|
|
20240119,184600,1174079940,5760,5760,5760,5760,0
|
|
20240119,184500,1174079940,5760,5760,5760,5760,0
|
|
20240119,184400,1174079940,5760,5760,5760,5760,0
|
|
20240119,184300,1174079940,5760,5760,5760,5760,0
|
|
20240119,184200,1174079940,5760,5760,5760,5760,0
|
|
20240119,184100,1174079940,5760,5760,5760,5760,0
|
|
20240119,184000,1174079940,5760,5760,5760,5760,0
|
|
20240119,183900,1174079940,5760,5760,5760,5760,0
|
|
20240119,183800,1174079940,5760,5760,5760,5760,0
|
|
20240119,183700,1174079940,5760,5760,5760,5760,0
|
|
20240119,183600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,183500,1174079940,5760,5760,5760,5760,0
|
|
20240119,183400,1174079940,5760,5760,5760,5760,0
|
|
20240119,183300,1174079940,5760,5760,5760,5760,0
|
|
20240119,183200,1174079940,5760,5760,5760,5760,0
|
|
20240119,183100,1174079940,5760,5760,5760,5760,0
|
|
20240119,183000,1174079940,5760,5760,5760,5760,0
|
|
20240119,182900,1174079940,5760,5760,5760,5760,0
|
|
20240119,182800,1174079940,5760,5760,5760,5760,0
|
|
20240119,182700,1174079940,5760,5760,5760,5760,0
|
|
20240119,182600,1174079940,5760,5760,5760,5760,0
|
|
20240119,182500,1174079940,5760,5760,5760,5760,0
|
|
20240119,182400,1174079940,5760,5760,5760,5760,0
|
|
20240119,182300,1174079940,5760,5760,5760,5760,0
|
|
20240119,182200,1174079940,5760,5760,5760,5760,0
|
|
20240119,182100,1174079940,5760,5760,5760,5760,0
|
|
20240119,182000,1174079940,5760,5760,5760,5760,0
|
|
20240119,181900,1174079940,5760,5760,5760,5760,0
|
|
20240119,181800,1174079940,5760,5760,5760,5760,0
|
|
20240119,181700,1174079940,5760,5760,5760,5760,0
|
|
20240119,181600,1174079940,5760,5760,5760,5760,0
|
|
20240119,181500,1174079940,5760,5760,5760,5760,0
|
|
20240119,181400,1174079940,5760,5760,5760,5760,0
|
|
20240119,181300,1174079940,5760,5760,5760,5760,0
|
|
20240119,181200,1174079940,5760,5760,5760,5760,0
|
|
20240119,181100,1174079940,5760,5760,5760,5760,0
|
|
20240119,181000,1174079940,5760,5760,5760,5760,0
|
|
20240119,180900,1174079940,5760,5760,5760,5760,0
|
|
20240119,180800,1174079940,5760,5760,5760,5760,0
|
|
20240119,180700,1174079940,5760,5760,5760,5760,0
|
|
20240119,180600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,180500,1174079940,5760,5760,5760,5760,0
|
|
20240119,180400,1174079940,5760,5760,5760,5760,0
|
|
20240119,180300,1174079940,5760,5760,5760,5760,0
|
|
20240119,180200,1174079940,5760,5760,5760,5760,0
|
|
20240119,180100,1174079940,5760,5760,5760,5760,0
|
|
20240119,180000,1174079940,5760,5760,5760,5760,0
|
|
20240119,175900,1174079940,5760,5760,5760,5760,0
|
|
20240119,175800,1174079940,5760,5760,5760,5760,0
|
|
20240119,175700,1174079940,5760,5760,5760,5760,0
|
|
20240119,175600,1174079940,5760,5760,5760,5760,0
|
|
20240119,175500,1174079940,5760,5760,5760,5760,0
|
|
20240119,175400,1174079940,5760,5760,5760,5760,0
|
|
20240119,175300,1174079940,5760,5760,5760,5760,0
|
|
20240119,175200,1174079940,5760,5760,5760,5760,0
|
|
20240119,175100,1174079940,5760,5760,5760,5760,0
|
|
20240119,175000,1174079940,5760,5760,5760,5760,0
|
|
20240119,174900,1174079940,5760,5760,5760,5760,0
|
|
20240119,174800,1174079940,5760,5760,5760,5760,0
|
|
20240119,174700,1174079940,5760,5760,5760,5760,0
|
|
20240119,174600,1174079940,5760,5760,5760,5760,0
|
|
20240119,174500,1174079940,5760,5760,5760,5760,0
|
|
20240119,174400,1174079940,5760,5760,5760,5760,0
|
|
20240119,174300,1174079940,5760,5760,5760,5760,0
|
|
20240119,174200,1174079940,5760,5760,5760,5760,0
|
|
20240119,174100,1174079940,5760,5760,5760,5760,0
|
|
20240119,174000,1174079940,5760,5760,5760,5760,0
|
|
20240119,173900,1174079940,5760,5760,5760,5760,0
|
|
20240119,173800,1174079940,5760,5760,5760,5760,0
|
|
20240119,173700,1174079940,5760,5760,5760,5760,0
|
|
20240119,173600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,173500,1174079940,5760,5760,5760,5760,0
|
|
20240119,173400,1174079940,5760,5760,5760,5760,0
|
|
20240119,173300,1174079940,5760,5760,5760,5760,0
|
|
20240119,173200,1174079940,5760,5760,5760,5760,0
|
|
20240119,173100,1174079940,5760,5760,5760,5760,0
|
|
20240119,173000,1174079940,5760,5760,5760,5760,0
|
|
20240119,172900,1174079940,5760,5760,5760,5760,0
|
|
20240119,172800,1174079940,5760,5760,5760,5760,0
|
|
20240119,172700,1174079940,5760,5760,5760,5760,0
|
|
20240119,172600,1174079940,5760,5760,5760,5760,0
|
|
20240119,172500,1174079940,5760,5760,5760,5760,0
|
|
20240119,172400,1174079940,5760,5760,5760,5760,0
|
|
20240119,172300,1174079940,5760,5760,5760,5760,0
|
|
20240119,172200,1174079940,5760,5760,5760,5760,0
|
|
20240119,172100,1174079940,5760,5760,5760,5760,0
|
|
20240119,172000,1174079940,5760,5760,5760,5760,0
|
|
20240119,171900,1174079940,5760,5760,5760,5760,0
|
|
20240119,171800,1174079940,5760,5760,5760,5760,0
|
|
20240119,171700,1174079940,5760,5760,5760,5760,0
|
|
20240119,171600,1174079940,5760,5760,5760,5760,0
|
|
20240119,171500,1174079940,5760,5760,5760,5760,0
|
|
20240119,171400,1174079940,5760,5760,5760,5760,0
|
|
20240119,171300,1174079940,5760,5760,5760,5760,0
|
|
20240119,171200,1174079940,5760,5760,5760,5760,0
|
|
20240119,171100,1174079940,5760,5760,5760,5760,0
|
|
20240119,171000,1174079940,5760,5760,5760,5760,0
|
|
20240119,170900,1174079940,5760,5760,5760,5760,0
|
|
20240119,170800,1174079940,5760,5760,5760,5760,0
|
|
20240119,170700,1174079940,5760,5760,5760,5760,0
|
|
20240119,170600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,170500,1174079940,5760,5760,5760,5760,0
|
|
20240119,170400,1174079940,5760,5760,5760,5760,0
|
|
20240119,170300,1174079940,5760,5760,5760,5760,0
|
|
20240119,170200,1174079940,5760,5760,5760,5760,0
|
|
20240119,170100,1174079940,5760,5760,5760,5760,0
|
|
20240119,170000,1174079940,5760,5760,5760,5760,0
|
|
20240119,165900,1174079940,5760,5760,5760,5760,0
|
|
20240119,165800,1174079940,5760,5760,5760,5760,0
|
|
20240119,165700,1174079940,5760,5760,5760,5760,0
|
|
20240119,165600,1174079940,5760,5760,5760,5760,0
|
|
20240119,165500,1174079940,5760,5760,5760,5760,0
|
|
20240119,165400,1174079940,5760,5760,5760,5760,0
|
|
20240119,165300,1174079940,5760,5760,5760,5760,0
|
|
20240119,165200,1174079940,5760,5760,5760,5760,0
|
|
20240119,165100,1174079940,5760,5760,5760,5760,0
|
|
20240119,165000,1174079940,5760,5760,5760,5760,0
|
|
20240119,164900,1174079940,5760,5760,5760,5760,0
|
|
20240119,164800,1174079940,5760,5760,5760,5760,0
|
|
20240119,164700,1174079940,5760,5760,5760,5760,0
|
|
20240119,164600,1174079940,5760,5760,5760,5760,0
|
|
20240119,164500,1174079940,5760,5760,5760,5760,0
|
|
20240119,164400,1174079940,5760,5760,5760,5760,0
|
|
20240119,164300,1174079940,5760,5760,5760,5760,0
|
|
20240119,164200,1174079940,5760,5760,5760,5760,0
|
|
20240119,164100,1174079940,5760,5760,5760,5760,0
|
|
20240119,164000,1174079940,5760,5760,5760,5760,0
|
|
20240119,163900,1174079940,5760,5760,5760,5760,0
|
|
20240119,163800,1174079940,5760,5760,5760,5760,0
|
|
20240119,163700,1174079940,5760,5760,5760,5760,0
|
|
20240119,163600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,163500,1174079940,5760,5760,5760,5760,0
|
|
20240119,163400,1174079940,5760,5760,5760,5760,0
|
|
20240119,163300,1174079940,5760,5760,5760,5760,0
|
|
20240119,163200,1174079940,5760,5760,5760,5760,0
|
|
20240119,163100,1174079940,5760,5760,5760,5760,0
|
|
20240119,163000,1174079940,5760,5760,5760,5760,0
|
|
20240119,162900,1174079940,5760,5760,5760,5760,0
|
|
20240119,162800,1174079940,5760,5760,5760,5760,0
|
|
20240119,162700,1174079940,5760,5760,5760,5760,0
|
|
20240119,162600,1174079940,5760,5760,5760,5760,0
|
|
20240119,162500,1174079940,5760,5760,5760,5760,0
|
|
20240119,162400,1174079940,5760,5760,5760,5760,0
|
|
20240119,162300,1174079940,5760,5760,5760,5760,0
|
|
20240119,162200,1174079940,5760,5760,5760,5760,0
|
|
20240119,162100,1174079940,5760,5760,5760,5760,0
|
|
20240119,162000,1174079940,5760,5760,5760,5760,0
|
|
20240119,161900,1174079940,5760,5760,5760,5760,0
|
|
20240119,161800,1174079940,5760,5760,5760,5760,0
|
|
20240119,161700,1174079940,5760,5760,5760,5760,0
|
|
20240119,161600,1174079940,5760,5760,5760,5760,0
|
|
20240119,161500,1174079940,5760,5760,5760,5760,0
|
|
20240119,161400,1174079940,5760,5760,5760,5760,0
|
|
20240119,161300,1174079940,5760,5760,5760,5760,0
|
|
20240119,161200,1174079940,5760,5760,5760,5760,0
|
|
20240119,161100,1174079940,5760,5760,5760,5760,0
|
|
20240119,161000,1174079940,5760,5760,5760,5760,0
|
|
20240119,160900,1174079940,5760,5760,5760,5760,0
|
|
20240119,160800,1174079940,5760,5760,5760,5760,0
|
|
20240119,160700,1174079940,5760,5760,5760,5760,0
|
|
20240119,160600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,160500,1174079940,5760,5760,5760,5760,0
|
|
20240119,160400,1174079940,5760,5760,5760,5760,0
|
|
20240119,160300,1174079940,5760,5760,5760,5760,0
|
|
20240119,160200,1174079940,5760,5760,5760,5760,0
|
|
20240119,160100,1174079940,5760,5760,5760,5760,0
|
|
20240119,160000,1174079940,5760,5760,5760,5760,0
|
|
20240119,155900,1174079940,5760,5760,5760,5760,0
|
|
20240119,155800,1174079940,5760,5760,5760,5760,0
|
|
20240119,155700,1174079940,5760,5760,5760,5760,0
|
|
20240119,155600,1174079940,5760,5760,5760,5760,0
|
|
20240119,155500,1174079940,5760,5760,5760,5760,0
|
|
20240119,155400,1174079940,5760,5760,5760,5760,0
|
|
20240119,155300,1174079940,5760,5760,5760,5760,0
|
|
20240119,155200,1174079940,5760,5760,5760,5760,0
|
|
20240119,155100,1174079940,5760,5760,5760,5760,0
|
|
20240119,155000,1174079940,5760,5760,5760,5760,0
|
|
20240119,154900,1174079940,5760,5760,5760,5760,0
|
|
20240119,154800,1174079940,5760,5760,5760,5760,0
|
|
20240119,154700,1174079940,5760,5760,5760,5760,0
|
|
20240119,154600,1174079940,5760,5760,5760,5760,0
|
|
20240119,154500,1174079940,5760,5760,5760,5760,0
|
|
20240119,154400,1174079940,5760,5760,5760,5760,0
|
|
20240119,154300,1174079940,5760,5760,5760,5760,0
|
|
20240119,154200,1174079940,5760,5760,5760,5760,0
|
|
20240119,154100,1174079940,5760,5760,5760,5760,0
|
|
20240119,154000,1174079940,5760,5760,5760,5760,0
|
|
20240119,153900,1174079940,5760,5760,5760,5760,0
|
|
20240119,153800,1174079940,5760,5760,5760,5760,0
|
|
20240119,153700,1174079940,5760,5760,5760,5760,0
|
|
20240119,153600,1174079940,5760,5760,5760,5760,3454
|
|
20240119,153500,1174079940,5760,5760,5760,5760,0
|
|
20240119,153400,1174079940,5760,5760,5760,5760,0
|
|
20240119,153300,1174079940,5760,5760,5760,5760,0
|
|
20240119,153200,1174079940,5760,5760,5760,5760,0
|
|
20240119,153100,1174079940,5760,5760,5760,5760,0
|
|
20240119,153000,1174079940,5760,5760,5760,5760,3454
|
|
20240119,152900,1154184900,5750,5750,5750,5750,0
|
|
20240119,152800,1154184900,5750,5750,5750,5750,0
|
|
20240119,152700,1154184900,5750,5750,5750,5750,0
|
|
20240119,152600,1154184900,5750,5750,5750,5750,0
|
|
20240119,152500,1154184900,5750,5750,5750,5750,0
|
|
20240119,152400,1154184900,5750,5750,5750,5750,0
|
|
20240119,152300,1154184900,5750,5750,5750,5750,0
|
|
20240119,152200,1154184900,5750,5750,5750,5750,0
|
|
20240119,152100,1154184900,5750,5750,5750,5750,0
|
|
20240119,152000,1154184900,5750,5750,5750,5750,0
|
|
20240119,151900,1154184900,5750,5720,5750,5720,170
|
|
20240119,151800,1153208750,5760,5760,5760,5760,0
|
|
20240119,151700,1153208750,5760,5760,5760,5760,0
|
|
20240119,151600,1153208750,5760,5760,5760,5760,1
|
|
20240119,151500,1153202990,5720,5740,5740,5710,1022
|
|
20240119,151400,1147357260,5720,5740,5770,5720,68
|
|
20240119,151300,1146967730,5760,5740,5760,5740,850
|
|
20240119,151200,1142076760,5740,5710,5780,5710,705
|
|
20240119,151100,1138041540,5710,5710,5710,5710,228
|
|
20240119,151000,1136739660,5740,5730,5740,5730,2232
|
|
20240119,150900,1123929590,5730,5730,5730,5730,10
|
|
20240119,150800,1123872290,5710,5710,5710,5710,0
|
|
20240119,150700,1123872290,5710,5710,5710,5710,100
|
|
20240119,150600,1123301290,5720,5720,5720,5720,251
|
|
20240119,150500,1121865570,5700,5700,5700,5700,3
|
|
20240119,150400,1121848470,5710,5710,5710,5710,60
|
|
20240119,150300,1121505870,5710,5710,5710,5710,0
|
|
20240119,150200,1121505870,5710,5710,5710,5710,0
|
|
20240119,150100,1121505870,5710,5710,5710,5710,393
|
|
20240119,150000,1119261840,5700,5690,5700,5690,1913
|
|
20240119,145900,1108361770,5690,5690,5690,5690,200
|
|
20240119,145800,1107223770,5700,5690,5700,5690,265
|
|
20240119,145700,1105715280,5690,5690,5690,5690,201
|
|
20240119,145600,1104571590,5690,5700,5700,5690,255
|
|
20240119,145500,1103120100,5700,5680,5700,5680,686
|
|
20240119,145400,1099218920,5680,5670,5680,5670,434
|
|
20240119,145300,1096755810,5670,5670,5670,5670,201
|
|
20240119,145200,1095616140,5670,5660,5670,5660,345
|
|
20240119,145100,1093662000,5660,5670,5670,5660,251
|
|
20240119,145000,1092240840,5660,5660,5660,5660,201
|
|
20240119,144900,1091103180,5660,5660,5660,5660,201
|
|
20240119,144800,1089965520,5670,5680,5680,5670,316
|
|
20240119,144700,1088172390,5690,5670,5690,5670,520
|
|
20240119,144600,1085219740,5660,5670,5670,5660,205
|
|
20240119,144500,1084059400,5670,5660,5670,5660,465
|
|
20240119,144400,1081425860,5670,5680,5680,5670,37
|
|
20240119,144300,1081216060,5670,5670,5670,5670,301
|
|
20240119,144200,1079509390,5680,5670,5680,5670,204
|
|
20240119,144100,1078352690,5680,5680,5680,5670,203
|
|
20240119,144000,1077201660,5670,5680,5680,5670,213
|
|
20240119,143900,1075993830,5680,5670,5680,5670,211
|
|
20240119,143800,1074797450,5670,5670,5670,5670,283
|
|
20240119,143700,1073192840,5680,5680,5680,5680,202
|
|
20240119,143600,1072045480,5670,5680,5680,5670,231
|
|
20240119,143500,1070733700,5670,5670,5670,5670,39
|
|
20240119,143400,1070512570,5670,5680,5680,5670,1201
|
|
20240119,143300,1063698510,5680,5680,5680,5680,201
|
|
20240119,143200,1062556830,5680,5680,5680,5680,402
|
|
20240119,143100,1060273470,5690,5690,5690,5690,100
|
|
20240119,143000,1059704470,5700,5690,5700,5690,648
|
|
20240119,142900,1056012880,5690,5690,5690,5690,200
|
|
20240119,142800,1054874880,5690,5690,5690,5690,201
|
|
20240119,142700,1053731190,5700,5700,5700,5700,606
|
|
20240119,142600,1050276990,5690,5690,5690,5690,201
|
|
20240119,142500,1049133300,5690,5690,5690,5690,201
|
|
20240119,142400,1047989610,5690,5690,5690,5690,398
|
|
20240119,142300,1045724990,5680,5680,5680,5680,201
|
|
20240119,142200,1044583310,5680,5670,5680,5670,402
|
|
20240119,142100,1042301960,5670,5680,5680,5670,1070
|
|
20240119,142000,1036229260,5680,5690,5690,5680,205
|
|
20240119,141900,1035064820,5700,5690,5700,5690,258
|
|
20240119,141800,1033595920,5690,5710,5710,5690,3594
|
|
20240119,141700,1013124820,5710,5710,5710,5710,439
|
|
20240119,141600,1010618130,5720,5710,5720,5710,288
|
|
20240119,141500,1008973640,5720,5740,5740,5710,396
|
|
20240119,141400,1006705090,5740,5710,5780,5710,570
|
|
20240119,141300,1003435240,5710,5720,5720,5700,90
|
|
20240119,141200,1002921580,5720,5710,5720,5710,121
|
|
20240119,141100,1002230250,5710,5710,5710,5710,7
|
|
20240119,141000,1002190280,5710,5710,5710,5700,86
|
|
20240119,140900,1001699800,5710,5700,5710,5700,60
|
|
20240119,140800,1001357780,5700,5700,5710,5700,106
|
|
20240119,140700,1000753380,5710,5730,5730,5700,3901
|
|
20240119,140600,978471910,5730,5730,5730,5730,59
|
|
20240119,140500,978133840,5730,5730,5730,5730,824
|
|
20240119,140400,973412320,5730,5730,5730,5730,87
|
|
20240119,140300,972913810,5730,5730,5730,5730,61
|
|
20240119,140200,972564280,5730,5730,5730,5730,85
|
|
20240119,140100,972077230,5740,5740,5740,5740,1010
|
|
20240119,140000,966279830,5740,5740,5740,5740,58
|
|
20240119,135900,965946910,5740,5740,5740,5740,86
|
|
20240119,135800,965453270,5740,5740,5740,5740,86
|
|
20240119,135700,964959630,5740,5740,5740,5740,58
|
|
20240119,135600,964626710,5740,5740,5740,5740,135
|
|
20240119,135500,963851810,5740,5740,5740,5740,58
|
|
20240119,135400,963518890,5740,5740,5740,5740,87
|
|
20240119,135300,963019510,5740,5750,5750,5740,90
|
|
20240119,135200,962502860,5750,5740,5750,5740,64
|
|
20240119,135100,962135440,5750,5750,5750,5750,213
|
|
20240119,135000,960910690,5750,5750,5750,5750,97
|
|
20240119,134900,960352940,5750,5750,5750,5750,58
|
|
20240119,134800,960019440,5750,5750,5750,5750,87
|
|
20240119,134700,959519190,5750,5740,5750,5740,143
|
|
20240119,134600,958697790,5740,5740,5740,5740,58
|
|
20240119,134500,958364870,5740,5740,5740,5740,29
|
|
20240119,134400,958198410,5750,5750,5750,5750,1040
|
|
20240119,134300,952218410,5750,5750,5750,5750,83
|
|
20240119,134200,951741160,5750,5750,5750,5750,286
|
|
20240119,134100,950096660,5750,5750,5750,5750,86
|
|
20240119,134000,949602160,5750,5750,5750,5750,148
|
|
20240119,133900,948751160,5750,5750,5750,5750,87
|
|
20240119,133800,948250910,5750,5750,5750,5750,57
|
|
20240119,133700,947923160,5750,5750,5750,5750,86
|
|
20240119,133600,947428660,5750,5750,5750,5750,86
|
|
20240119,133500,946934160,5750,5750,5750,5750,57
|
|
20240119,133400,946606410,5750,5750,5750,5750,87
|
|
20240119,133300,946106160,5750,5750,5750,5750,86
|
|
20240119,133200,945611660,5750,5750,5750,5750,57
|
|
20240119,133100,945283910,5750,5760,5760,5750,30
|
|
20240119,133000,945111400,5760,5760,5760,5760,29
|
|
20240119,132900,944944360,5770,5750,5770,5750,744
|
|
20240119,132800,940658110,5760,5770,5770,5760,1208
|
|
20240119,132700,933696060,5770,5760,5770,5760,131
|
|
20240119,132600,932941470,5770,5770,5780,5770,160
|
|
20240119,132500,932017270,5760,5760,5760,5760,87
|
|
20240119,132400,931516150,5770,5770,5770,5770,609
|
|
20240119,132300,928002220,5770,5770,5780,5770,189
|
|
20240119,132200,926910100,5760,5810,5810,5760,2372
|
|
20240119,132100,913174820,5810,5810,5820,5810,432
|
|
20240119,132000,910661850,5800,5800,5800,5800,86
|
|
20240119,131900,910163050,5810,5810,5810,5810,5
|
|
20240119,131800,910134000,5820,5820,5820,5820,0
|
|
20240119,131700,910134000,5820,5820,5820,5820,3283
|
|
20240119,131600,891026940,5810,5800,5810,5800,126
|
|
20240119,131500,890295230,5800,5800,5800,5800,0
|
|
20240119,131400,890295230,5800,5800,5800,5800,242
|
|
20240119,131300,888891630,5800,5800,5800,5800,595
|
|
20240119,131200,885440630,5820,5820,5820,5820,0
|
|
20240119,131100,885440630,5820,5820,5820,5820,0
|
|
20240119,131000,885440630,5820,5820,5820,5820,0
|
|
20240119,130900,885440630,5820,5820,5820,5820,124
|
|
20240119,130800,884718950,5820,5820,5820,5820,0
|
|
20240119,130700,884718950,5820,5820,5820,5820,0
|
|
20240119,130600,884718950,5820,5820,5820,5820,1526
|
|
20240119,130500,875837630,5820,5800,5820,5800,1800
|
|
20240119,130400,865376070,5790,5790,5790,5790,0
|
|
20240119,130300,865376070,5790,5780,5790,5780,2926
|
|
20240119,130200,848445290,5760,5760,5760,5760,4
|
|
20240119,130100,848422250,5750,5750,5750,5750,0
|
|
20240119,130000,848422250,5750,5750,5750,5750,0
|
|
20240119,125900,848422250,5750,5750,5750,5750,0
|
|
20240119,125800,848422250,5750,5750,5750,5750,5524
|
|
20240119,125700,816659250,5750,5750,5750,5750,0
|
|
20240119,125600,816659250,5750,5750,5750,5750,0
|
|
20240119,125500,816659250,5750,5750,5750,5750,0
|
|
20240119,125400,816659250,5750,5750,5750,5750,0
|
|
20240119,125300,816659250,5750,5750,5750,5750,0
|
|
20240119,125200,816659250,5750,5750,5750,5750,0
|
|
20240119,125100,816659250,5750,5750,5750,5750,917
|
|
20240119,125000,811386500,5750,5750,5750,5750,0
|
|
20240119,124900,811386500,5750,5760,5760,5750,500
|
|
20240119,124800,808511310,5780,5780,5780,5780,0
|
|
20240119,124700,808511310,5780,5780,5780,5780,0
|
|
20240119,124600,808511310,5780,5780,5780,5780,0
|
|
20240119,124500,808511310,5780,5780,5780,5780,0
|
|
20240119,124400,808511310,5780,5780,5780,5780,0
|
|
20240119,124300,808511310,5780,5770,5780,5770,5196
|
|
20240119,124200,778510390,5780,5780,5780,5780,1576
|
|
20240119,124100,769401110,5780,5780,5780,5780,0
|
|
20240119,124000,769401110,5780,5780,5780,5780,10
|
|
20240119,123900,769343310,5780,5780,5780,5780,15
|
|
20240119,123800,769256610,5780,5780,5780,5780,0
|
|
20240119,123700,769256610,5780,5780,5780,5780,0
|
|
20240119,123600,769256610,5780,5790,5790,5780,354
|
|
20240119,123500,767206990,5780,5780,5780,5780,858
|
|
20240119,123400,762247750,5780,5790,5790,5780,820
|
|
20240119,123300,757500150,5800,5800,5800,5800,3
|
|
20240119,123200,757482750,5800,5800,5800,5800,0
|
|
20240119,123100,757482750,5800,5800,5800,5800,0
|
|
20240119,123000,757482750,5800,5800,5800,5800,40
|
|
20240119,122900,757250750,5800,5800,5800,5800,0
|
|
20240119,122800,757250750,5800,5800,5800,5800,0
|
|
20240119,122700,757250750,5800,5800,5800,5800,0
|
|
20240119,122600,757250750,5800,5800,5800,5800,0
|
|
20240119,122500,757250750,5800,5800,5800,5800,0
|
|
20240119,122400,757250750,5800,5800,5800,5800,0
|
|
20240119,122300,757250750,5800,5800,5800,5800,0
|
|
20240119,122200,757250750,5800,5800,5800,5800,0
|
|
20240119,122100,757250750,5800,5800,5800,5800,9
|
|
20240119,122000,757198550,5800,5800,5800,5800,0
|
|
20240119,121900,757198550,5800,5800,5800,5800,0
|
|
20240119,121800,757198550,5800,5800,5800,5800,600
|
|
20240119,121700,753718550,5800,5800,5800,5800,600
|
|
20240119,121600,750238550,5800,5800,5800,5800,0
|
|
20240119,121500,750238550,5800,5800,5800,5800,5
|
|
20240119,121400,750209550,5800,5810,5810,5800,27
|
|
20240119,121300,750052690,5810,5810,5810,5810,1103
|
|
20240119,121200,743644260,5810,5800,5810,5800,256
|
|
20240119,121100,742157150,5800,5800,5800,5800,0
|
|
20240119,121000,742157150,5800,5800,5800,5800,0
|
|
20240119,120900,742157150,5800,5800,5800,5800,110
|
|
20240119,120800,741519150,5800,5800,5800,5800,365
|
|
20240119,120700,739402150,5800,5810,5810,5800,610
|
|
20240119,120600,735864050,5810,5800,5810,5800,11
|
|
20240119,120500,735800240,5800,5800,5800,5800,10
|
|
20240119,120400,735742240,5800,5800,5800,5800,1100
|
|
20240119,120300,729362240,5800,5800,5800,5800,434
|
|
20240119,120200,726845040,5800,5800,5800,5800,547
|
|
20240119,120100,723672440,5800,5780,5800,5780,1901
|
|
20240119,120000,712664640,5780,5780,5780,5780,187
|
|
20240119,115900,711583780,5800,5800,5800,5800,0
|
|
20240119,115800,711583780,5800,5790,5800,5780,927
|
|
20240119,115700,706217400,5800,5800,5800,5800,61
|
|
20240119,115600,705863600,5800,5800,5800,5800,5
|
|
20240119,115500,705834600,5800,5800,5800,5800,172
|
|
20240119,115400,704837000,5800,5800,5800,5800,1000
|
|
20240119,115300,699037000,5800,5800,5800,5800,210
|
|
20240119,115200,697819000,5800,5810,5810,5800,6
|
|
20240119,115100,697784150,5810,5800,5810,5800,15
|
|
20240119,115000,697697100,5800,5800,5800,5800,0
|
|
20240119,114900,697697100,5800,5800,5800,5800,0
|
|
20240119,114800,697697100,5800,5800,5800,5800,84
|
|
20240119,114700,697209900,5800,5800,5800,5800,30
|
|
20240119,114600,697035900,5800,5800,5800,5800,100
|
|
20240119,114500,696455900,5810,5810,5810,5810,0
|
|
20240119,114400,696455900,5810,5810,5810,5810,0
|
|
20240119,114300,696455900,5810,5810,5810,5810,200
|
|
20240119,114200,695293900,5800,5800,5800,5800,0
|
|
20240119,114100,695293900,5800,5800,5800,5800,52
|
|
20240119,114000,694992300,5800,5800,5800,5800,87
|
|
20240119,113900,694487700,5800,5800,5800,5800,200
|
|
20240119,113800,693327700,5810,5810,5810,5810,14
|
|
20240119,113700,693246360,5810,5810,5810,5810,186
|
|
20240119,113600,692165700,5810,5810,5810,5810,0
|
|
20240119,113500,692165700,5810,5810,5810,5810,0
|
|
20240119,113400,692165700,5810,5810,5810,5810,15
|
|
20240119,113300,692078550,5790,5790,5790,5790,2040
|
|
20240119,113200,680266950,5800,5800,5800,5800,500
|
|
20240119,113100,677366950,5810,5800,5810,5800,5
|
|
20240119,113000,677337920,5800,5800,5800,5800,483
|
|
20240119,112900,674536520,5810,5810,5810,5810,1810
|
|
20240119,112800,664020420,5830,5830,5830,5830,0
|
|
20240119,112700,664020420,5830,5830,5830,5830,862
|
|
20240119,112600,658994960,5800,5800,5800,5800,0
|
|
20240119,112500,658994960,5800,5800,5800,5800,0
|
|
20240119,112400,658994960,5800,5800,5800,5800,0
|
|
20240119,112300,658994960,5800,5800,5800,5800,0
|
|
20240119,112200,658994960,5800,5800,5800,5800,0
|
|
20240119,112100,658994960,5800,5810,5810,5800,297
|
|
20240119,112000,657270490,5830,5830,5830,5830,0
|
|
20240119,111900,657270490,5830,5830,5830,5830,0
|
|
20240119,111800,657270490,5830,5810,5830,5810,4700
|
|
20240119,111700,629931310,5780,5780,5780,5780,0
|
|
20240119,111600,629931310,5780,5780,5780,5780,0
|
|
20240119,111500,629931310,5780,5780,5780,5780,415
|
|
20240119,111400,627532610,5750,5750,5750,5750,358
|
|
20240119,111300,625474110,5760,5760,5760,5760,0
|
|
20240119,111200,625474110,5760,5760,5760,5760,0
|
|
20240119,111100,625474110,5760,5760,5760,5760,0
|
|
20240119,111000,625474110,5760,5760,5760,5760,0
|
|
20240119,110900,625474110,5760,5760,5760,5760,0
|
|
20240119,110800,625474110,5760,5760,5760,5760,0
|
|
20240119,110700,625474110,5760,5770,5770,5760,100
|
|
20240119,110600,624898090,5760,5760,5760,5760,0
|
|
20240119,110500,624898090,5760,5760,5760,5760,0
|
|
20240119,110400,624898090,5760,5760,5760,5760,0
|
|
20240119,110300,624898090,5760,5760,5760,5760,0
|
|
20240119,110200,624898090,5760,5760,5760,5760,300
|
|
20240119,110100,623170090,5760,5760,5760,5760,0
|
|
20240119,110000,623170090,5760,5760,5760,5760,102
|
|
20240119,105900,622582570,5780,5780,5780,5780,0
|
|
20240119,105800,622582570,5780,5780,5780,5780,5
|
|
20240119,105700,622553670,5750,5760,5760,5750,856
|
|
20240119,105600,617629630,5760,5760,5760,5760,1048
|
|
20240119,105500,611593150,5790,5790,5790,5790,0
|
|
20240119,105400,611593150,5790,5790,5790,5790,0
|
|
20240119,105300,611593150,5790,5790,5790,5790,0
|
|
20240119,105200,611593150,5790,5770,5790,5770,621
|
|
20240119,105100,608009960,5780,5780,5780,5780,425
|
|
20240119,105000,605553460,5800,5800,5800,5800,0
|
|
20240119,104900,605553460,5800,5800,5800,5800,173
|
|
20240119,104800,604550060,5800,5840,5840,5770,9157
|
|
20240119,104700,551589650,5820,5820,5820,5820,1
|
|
20240119,104600,551583830,5820,5820,5820,5820,0
|
|
20240119,104500,551583830,5820,5820,5820,5820,300
|
|
20240119,104400,549837830,5820,5820,5820,5820,18
|
|
20240119,104300,549733070,5810,5810,5810,5810,0
|
|
20240119,104200,549733070,5810,5810,5810,5810,2
|
|
20240119,104100,549721450,5840,5830,5840,5830,30
|
|
20240119,104000,549546540,5830,5830,5830,5830,0
|
|
20240119,103900,549546540,5830,5830,5830,5830,172
|
|
20240119,103800,548543780,5800,5800,5800,5800,51
|
|
20240119,103700,548247980,5820,5820,5820,5820,0
|
|
20240119,103600,548247980,5820,5820,5820,5820,0
|
|
20240119,103500,548247980,5820,5820,5820,5820,0
|
|
20240119,103400,548247980,5820,5820,5820,5820,0
|
|
20240119,103300,548247980,5820,5820,5820,5820,0
|
|
20240119,103200,548247980,5820,5820,5820,5820,0
|
|
20240119,103100,548247980,5820,5820,5820,5820,57
|
|
20240119,103000,547916240,5820,5820,5820,5820,243
|
|
20240119,102900,546501980,5820,5820,5820,5820,20
|
|
20240119,102800,546385580,5820,5820,5820,5820,0
|
|
20240119,102700,546385580,5820,5820,5820,5820,1
|
|
20240119,102600,546379760,5800,5800,5800,5800,200
|
|
20240119,102500,545219760,5800,5790,5800,5790,1564
|
|
20240119,102400,536158810,5800,5810,5810,5800,664
|
|
20240119,102300,532307590,5810,5810,5810,5810,7
|
|
20240119,102200,532266920,5810,5810,5810,5810,0
|
|
20240119,102100,532266920,5810,5810,5810,5810,0
|
|
20240119,102000,532266920,5810,5810,5810,5810,510
|
|
20240119,101900,529303820,5820,5820,5820,5820,603
|
|
20240119,101800,525794360,5830,5830,5830,5830,12
|
|
20240119,101700,525724400,5840,5840,5840,5840,0
|
|
20240119,101600,525724400,5840,5840,5840,5840,41
|
|
20240119,101500,525484960,5840,5840,5840,5840,1607
|
|
20240119,101400,516100080,5870,5870,5870,5870,0
|
|
20240119,101300,516100080,5870,5830,5870,5830,252
|
|
20240119,101200,514625400,5850,5850,5850,5850,85
|
|
20240119,101100,514128150,5850,5850,5850,5850,0
|
|
20240119,101000,514128150,5850,5850,5860,5850,570
|
|
20240119,100900,510790100,5850,5850,5850,5850,398
|
|
20240119,100800,508461800,5840,5830,5840,5830,320
|
|
20240119,100700,506593050,5830,5810,5830,5810,1318
|
|
20240119,100600,498913390,5810,5810,5810,5810,0
|
|
20240119,100500,498913390,5810,5810,5820,5810,551
|
|
20240119,100400,495712070,5810,5810,5810,5810,843
|
|
20240119,100300,490814240,5810,5820,5820,5810,250
|
|
20240119,100200,489361640,5810,5810,5810,5810,0
|
|
20240119,100100,489361640,5810,5810,5810,5810,0
|
|
20240119,100000,489361640,5810,5810,5810,5810,360
|
|
20240119,095900,487270040,5810,5810,5810,5810,0
|
|
20240119,095800,487270040,5810,5810,5810,5810,1
|
|
20240119,095700,487264230,5810,5810,5810,5810,50
|
|
20240119,095600,486973730,5810,5840,5840,5810,2502
|
|
20240119,095500,472380390,5850,5860,5870,5850,1627
|
|
20240119,095400,462838080,5860,5850,5870,5850,1988
|
|
20240119,095300,451189650,5840,5840,5840,5840,200
|
|
20240119,095200,450021650,5840,5840,5840,5840,150
|
|
20240119,095100,449145650,5840,5840,5840,5840,7
|
|
20240119,095000,449104770,5830,5860,5860,5830,208
|
|
20240119,094900,447892100,5830,5850,5850,5830,529
|
|
20240119,094800,444803450,5830,5830,5830,5830,0
|
|
20240119,094700,444803450,5830,5830,5830,5830,1
|
|
20240119,094600,444797620,5850,5850,5850,5850,18
|
|
20240119,094500,444692320,5850,5840,5850,5840,8406
|
|
20240119,094400,395570220,5840,5850,5850,5840,1107
|
|
20240119,094300,389096770,5860,5870,5870,5860,320
|
|
20240119,094200,387218870,5860,5850,5860,5840,4103
|
|
20240119,094100,363209640,5850,5850,5850,5850,1209
|
|
20240119,094000,356136990,5850,5850,5850,5850,539
|
|
20240119,093900,352983840,5850,5850,5880,5850,2324
|
|
20240119,093800,339352110,5860,5860,5860,5860,101
|
|
20240119,093700,338760250,5860,5850,5860,5850,953
|
|
20240119,093600,333184670,5850,5850,5850,5840,693
|
|
20240119,093500,329130720,5850,5840,5860,5840,1075
|
|
20240119,093400,322836550,5860,5850,5870,5840,1904
|
|
20240119,093300,311683840,5860,5820,5860,5820,6015
|
|
20240119,093200,276531890,5830,5830,5830,5810,506
|
|
20240119,093100,273583910,5830,5830,5830,5830,559
|
|
20240119,093000,270324940,5830,5830,5840,5820,1182
|
|
20240119,092900,263438480,5830,5770,5830,5770,3735
|
|
20240119,092800,241718920,5770,5770,5770,5770,800
|
|
20240119,092700,237102920,5800,5800,5800,5800,1376
|
|
20240119,092600,229122120,5800,5800,5810,5800,789
|
|
20240119,092500,224545860,5820,5760,5820,5760,1685
|
|
20240119,092400,214761330,5780,5760,5790,5760,2188
|
|
20240119,092300,202120940,5770,5770,5770,5770,600
|
|
20240119,092200,198658940,5770,5770,5770,5770,832
|
|
20240119,092100,193858300,5770,5770,5770,5770,690
|
|
20240119,092000,189877000,5760,5790,5790,5760,8
|
|
20240119,091900,189830770,5790,5790,5790,5790,170
|
|
20240119,091800,188846470,5790,5790,5800,5790,986
|
|
20240119,091700,183137330,5780,5770,5780,5750,4699
|
|
20240119,091600,156001960,5770,5740,5770,5740,6021
|
|
20240119,091500,121362420,5740,5730,5740,5730,147
|
|
20240119,091400,120519650,5720,5710,5740,5690,163
|
|
20240119,091300,119586010,5710,5740,5740,5710,206
|
|
20240119,091200,118408850,5690,5750,5750,5690,899
|
|
20240119,091100,113274700,5740,5730,5740,5730,3101
|
|
20240119,091000,95486010,5730,5730,5730,5730,2005
|
|
20240119,090900,83997360,5740,5700,5740,5700,3499
|
|
20240119,090800,63939160,5670,5670,5670,5670,300
|
|
20240119,090700,62238160,5670,5680,5680,5670,2290
|
|
20240119,090600,49245960,5680,5680,5680,5680,0
|
|
20240119,090500,49245960,5680,5680,5720,5680,55
|
|
20240119,090400,48933360,5680,5720,5720,5680,701
|
|
20240119,090300,44923680,5740,5680,5740,5680,4578
|
|
20240119,090200,18828170,5680,5680,5680,5670,144
|
|
20240119,090100,18010280,5680,5680,5680,5680,860
|
|
20240119,090000,13125480,5680,5680,5680,5670,2311
|