598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185500,419101180,5860,5860,5860,5860,1552
|
|
20240116,185400,419101180,5860,5860,5860,5860,0
|
|
20240116,185300,419101180,5860,5860,5860,5860,0
|
|
20240116,185200,419101180,5860,5860,5860,5860,0
|
|
20240116,185100,419101180,5860,5860,5860,5860,0
|
|
20240116,185000,419101180,5860,5860,5860,5860,0
|
|
20240116,184900,419101180,5860,5860,5860,5860,0
|
|
20240116,184800,419101180,5860,5860,5860,5860,0
|
|
20240116,184700,419101180,5860,5860,5860,5860,0
|
|
20240116,184600,419101180,5860,5860,5860,5860,0
|
|
20240116,184500,419101180,5860,5860,5860,5860,0
|
|
20240116,184400,419101180,5860,5860,5860,5860,0
|
|
20240116,184300,419101180,5860,5860,5860,5860,0
|
|
20240116,184200,419101180,5860,5860,5860,5860,0
|
|
20240116,184100,419101180,5860,5860,5860,5860,0
|
|
20240116,184000,419101180,5860,5860,5860,5860,0
|
|
20240116,183900,419101180,5860,5860,5860,5860,0
|
|
20240116,183800,419101180,5860,5860,5860,5860,0
|
|
20240116,183700,419101180,5860,5860,5860,5860,0
|
|
20240116,183600,419101180,5860,5860,5860,5860,0
|
|
20240116,183500,419101180,5860,5860,5860,5860,0
|
|
20240116,183400,419101180,5860,5860,5860,5860,0
|
|
20240116,183300,419101180,5860,5860,5860,5860,0
|
|
20240116,183200,419101180,5860,5860,5860,5860,0
|
|
20240116,183100,419101180,5860,5860,5860,5860,0
|
|
20240116,183000,419101180,5860,5860,5860,5860,0
|
|
20240116,182900,419101180,5860,5860,5860,5860,0
|
|
20240116,182800,419101180,5860,5860,5860,5860,0
|
|
20240116,182700,419101180,5860,5860,5860,5860,0
|
|
20240116,182600,419101180,5860,5860,5860,5860,0
|
|
20240116,182500,419101180,5860,5860,5860,5860,1552
|
|
20240116,182400,419101180,5860,5860,5860,5860,0
|
|
20240116,182300,419101180,5860,5860,5860,5860,0
|
|
20240116,182200,419101180,5860,5860,5860,5860,0
|
|
20240116,182100,419101180,5860,5860,5860,5860,0
|
|
20240116,182000,419101180,5860,5860,5860,5860,0
|
|
20240116,181900,419101180,5860,5860,5860,5860,0
|
|
20240116,181800,419101180,5860,5860,5860,5860,0
|
|
20240116,181700,419101180,5860,5860,5860,5860,0
|
|
20240116,181600,419101180,5860,5860,5860,5860,0
|
|
20240116,181500,419101180,5860,5860,5860,5860,0
|
|
20240116,181400,419101180,5860,5860,5860,5860,0
|
|
20240116,181300,419101180,5860,5860,5860,5860,0
|
|
20240116,181200,419101180,5860,5860,5860,5860,0
|
|
20240116,181100,419101180,5860,5860,5860,5860,0
|
|
20240116,181000,419101180,5860,5860,5860,5860,0
|
|
20240116,180900,419101180,5860,5860,5860,5860,0
|
|
20240116,180800,419101180,5860,5860,5860,5860,0
|
|
20240116,180700,419101180,5860,5860,5860,5860,0
|
|
20240116,180600,419101180,5860,5860,5860,5860,0
|
|
20240116,180500,419101180,5860,5860,5860,5860,0
|
|
20240116,180400,419101180,5860,5860,5860,5860,0
|
|
20240116,180300,419101180,5860,5860,5860,5860,0
|
|
20240116,180200,419101180,5860,5860,5860,5860,0
|
|
20240116,180100,419101180,5860,5860,5860,5860,0
|
|
20240116,180000,419101180,5860,5860,5860,5860,0
|
|
20240116,175900,419101180,5860,5860,5860,5860,0
|
|
20240116,175800,419101180,5860,5860,5860,5860,0
|
|
20240116,175700,419101180,5860,5860,5860,5860,0
|
|
20240116,175600,419101180,5860,5860,5860,5860,0
|
|
20240116,175500,419101180,5860,5860,5860,5860,1552
|
|
20240116,175400,419101180,5860,5860,5860,5860,0
|
|
20240116,175300,419101180,5860,5860,5860,5860,0
|
|
20240116,175200,419101180,5860,5860,5860,5860,0
|
|
20240116,175100,419101180,5860,5860,5860,5860,0
|
|
20240116,175000,419101180,5860,5860,5860,5860,0
|
|
20240116,174900,419101180,5860,5860,5860,5860,0
|
|
20240116,174800,419101180,5860,5860,5860,5860,0
|
|
20240116,174700,419101180,5860,5860,5860,5860,0
|
|
20240116,174600,419101180,5860,5860,5860,5860,0
|
|
20240116,174500,419101180,5860,5860,5860,5860,0
|
|
20240116,174400,419101180,5860,5860,5860,5860,0
|
|
20240116,174300,419101180,5860,5860,5860,5860,0
|
|
20240116,174200,419101180,5860,5860,5860,5860,0
|
|
20240116,174100,419101180,5860,5860,5860,5860,0
|
|
20240116,174000,419101180,5860,5860,5860,5860,0
|
|
20240116,173900,419101180,5860,5860,5860,5860,0
|
|
20240116,173800,419101180,5860,5860,5860,5860,0
|
|
20240116,173700,419101180,5860,5860,5860,5860,0
|
|
20240116,173600,419101180,5860,5860,5860,5860,0
|
|
20240116,173500,419101180,5860,5860,5860,5860,0
|
|
20240116,173400,419101180,5860,5860,5860,5860,0
|
|
20240116,173300,419101180,5860,5860,5860,5860,0
|
|
20240116,173200,419101180,5860,5860,5860,5860,0
|
|
20240116,173100,419101180,5860,5860,5860,5860,0
|
|
20240116,173000,419101180,5860,5860,5860,5860,0
|
|
20240116,172900,419101180,5860,5860,5860,5860,0
|
|
20240116,172800,419101180,5860,5860,5860,5860,0
|
|
20240116,172700,419101180,5860,5860,5860,5860,0
|
|
20240116,172600,419101180,5860,5860,5860,5860,0
|
|
20240116,172500,419101180,5860,5860,5860,5860,1552
|
|
20240116,172400,419101180,5860,5860,5860,5860,0
|
|
20240116,172300,419101180,5860,5860,5860,5860,0
|
|
20240116,172200,419101180,5860,5860,5860,5860,0
|
|
20240116,172100,419101180,5860,5860,5860,5860,0
|
|
20240116,172000,419101180,5860,5860,5860,5860,0
|
|
20240116,171900,419101180,5860,5860,5860,5860,0
|
|
20240116,171800,419101180,5860,5860,5860,5860,0
|
|
20240116,171700,419101180,5860,5860,5860,5860,0
|
|
20240116,171600,419101180,5860,5860,5860,5860,0
|
|
20240116,171500,419101180,5860,5860,5860,5860,0
|
|
20240116,171400,419101180,5860,5860,5860,5860,0
|
|
20240116,171300,419101180,5860,5860,5860,5860,0
|
|
20240116,171200,419101180,5860,5860,5860,5860,0
|
|
20240116,171100,419101180,5860,5860,5860,5860,0
|
|
20240116,171000,419101180,5860,5860,5860,5860,0
|
|
20240116,170900,419101180,5860,5860,5860,5860,0
|
|
20240116,170800,419101180,5860,5860,5860,5860,0
|
|
20240116,170700,419101180,5860,5860,5860,5860,0
|
|
20240116,170600,419101180,5860,5860,5860,5860,0
|
|
20240116,170500,419101180,5860,5860,5860,5860,0
|
|
20240116,170400,419101180,5860,5860,5860,5860,0
|
|
20240116,170300,419101180,5860,5860,5860,5860,0
|
|
20240116,170200,419101180,5860,5860,5860,5860,0
|
|
20240116,170100,419101180,5860,5860,5860,5860,0
|
|
20240116,170000,419101180,5860,5860,5860,5860,0
|
|
20240116,165900,419101180,5860,5860,5860,5860,0
|
|
20240116,165800,419101180,5860,5860,5860,5860,0
|
|
20240116,165700,419101180,5860,5860,5860,5860,0
|
|
20240116,165600,419101180,5860,5860,5860,5860,0
|
|
20240116,165500,419101180,5860,5860,5860,5860,1552
|
|
20240116,165400,419101180,5860,5860,5860,5860,0
|
|
20240116,165300,419101180,5860,5860,5860,5860,0
|
|
20240116,165200,419101180,5860,5860,5860,5860,0
|
|
20240116,165100,419101180,5860,5860,5860,5860,0
|
|
20240116,165000,419101180,5860,5860,5860,5860,0
|
|
20240116,164900,419101180,5860,5860,5860,5860,0
|
|
20240116,164800,419101180,5860,5860,5860,5860,0
|
|
20240116,164700,419101180,5860,5860,5860,5860,0
|
|
20240116,164600,419101180,5860,5860,5860,5860,0
|
|
20240116,164500,419101180,5860,5860,5860,5860,0
|
|
20240116,164400,419101180,5860,5860,5860,5860,0
|
|
20240116,164300,419101180,5860,5860,5860,5860,0
|
|
20240116,164200,419101180,5860,5860,5860,5860,0
|
|
20240116,164100,419101180,5860,5860,5860,5860,0
|
|
20240116,164000,419101180,5860,5860,5860,5860,0
|
|
20240116,163900,419101180,5860,5860,5860,5860,0
|
|
20240116,163800,419101180,5860,5860,5860,5860,0
|
|
20240116,163700,419101180,5860,5860,5860,5860,0
|
|
20240116,163600,419101180,5860,5860,5860,5860,0
|
|
20240116,163500,419101180,5860,5860,5860,5860,0
|
|
20240116,163400,419101180,5860,5860,5860,5860,0
|
|
20240116,163300,419101180,5860,5860,5860,5860,0
|
|
20240116,163200,419101180,5860,5860,5860,5860,0
|
|
20240116,163100,419101180,5860,5860,5860,5860,0
|
|
20240116,163000,419101180,5860,5860,5860,5860,0
|
|
20240116,162900,419101180,5860,5860,5860,5860,0
|
|
20240116,162800,419101180,5860,5860,5860,5860,0
|
|
20240116,162700,419101180,5860,5860,5860,5860,0
|
|
20240116,162600,419101180,5860,5860,5860,5860,0
|
|
20240116,162500,419101180,5860,5860,5860,5860,1552
|
|
20240116,162400,419101180,5860,5860,5860,5860,0
|
|
20240116,162300,419101180,5860,5860,5860,5860,0
|
|
20240116,162200,419101180,5860,5860,5860,5860,0
|
|
20240116,162100,419101180,5860,5860,5860,5860,0
|
|
20240116,162000,419101180,5860,5860,5860,5860,0
|
|
20240116,161900,419101180,5860,5860,5860,5860,0
|
|
20240116,161800,419101180,5860,5860,5860,5860,0
|
|
20240116,161700,419101180,5860,5860,5860,5860,0
|
|
20240116,161600,419101180,5860,5860,5860,5860,0
|
|
20240116,161500,419101180,5860,5860,5860,5860,0
|
|
20240116,161400,419101180,5860,5860,5860,5860,0
|
|
20240116,161300,419101180,5860,5860,5860,5860,0
|
|
20240116,161200,419101180,5860,5860,5860,5860,0
|
|
20240116,161100,419101180,5860,5860,5860,5860,0
|
|
20240116,161000,419101180,5860,5860,5860,5860,0
|
|
20240116,160900,419101180,5860,5860,5860,5860,0
|
|
20240116,160800,419101180,5860,5860,5860,5860,0
|
|
20240116,160700,419101180,5860,5860,5860,5860,0
|
|
20240116,160600,419101180,5860,5860,5860,5860,0
|
|
20240116,160500,419101180,5860,5860,5860,5860,0
|
|
20240116,160400,419101180,5860,5860,5860,5860,0
|
|
20240116,160300,419101180,5860,5860,5860,5860,0
|
|
20240116,160200,419101180,5860,5860,5860,5860,0
|
|
20240116,160100,419101180,5860,5860,5860,5860,0
|
|
20240116,160000,419101180,5860,5860,5860,5860,0
|
|
20240116,155900,419101180,5860,5860,5860,5860,0
|
|
20240116,155800,419101180,5860,5860,5860,5860,0
|
|
20240116,155700,419101180,5860,5860,5860,5860,0
|
|
20240116,155600,419101180,5860,5860,5860,5860,0
|
|
20240116,155500,419101180,5860,5860,5860,5860,1552
|
|
20240116,155400,419101180,5860,5860,5860,5860,0
|
|
20240116,155300,419101180,5860,5860,5860,5860,0
|
|
20240116,155200,419101180,5860,5860,5860,5860,0
|
|
20240116,155100,419101180,5860,5860,5860,5860,0
|
|
20240116,155000,419101180,5860,5860,5860,5860,0
|
|
20240116,154900,419101180,5860,5860,5860,5860,0
|
|
20240116,154800,419101180,5860,5860,5860,5860,0
|
|
20240116,154700,419101180,5860,5860,5860,5860,0
|
|
20240116,154600,419101180,5860,5860,5860,5860,0
|
|
20240116,154500,419101180,5860,5860,5860,5860,0
|
|
20240116,154400,419101180,5860,5860,5860,5860,0
|
|
20240116,154300,419101180,5860,5860,5860,5860,0
|
|
20240116,154200,419101180,5860,5860,5860,5860,0
|
|
20240116,154100,419101180,5860,5860,5860,5860,0
|
|
20240116,154000,419101180,5860,5860,5860,5860,0
|
|
20240116,153900,419101180,5860,5860,5860,5860,0
|
|
20240116,153800,419101180,5860,5860,5860,5860,0
|
|
20240116,153700,419101180,5860,5860,5860,5860,0
|
|
20240116,153600,419101180,5860,5860,5860,5860,0
|
|
20240116,153500,419101180,5860,5860,5860,5860,0
|
|
20240116,153400,419101180,5860,5860,5860,5860,0
|
|
20240116,153300,419101180,5860,5860,5860,5860,0
|
|
20240116,153200,419101180,5860,5860,5860,5860,0
|
|
20240116,153100,419101180,5860,5860,5860,5860,0
|
|
20240116,153000,419101180,5860,5860,5860,5860,1552
|
|
20240116,152900,410006460,5860,5860,5860,5860,0
|
|
20240116,152800,410006460,5860,5860,5860,5860,0
|
|
20240116,152700,410006460,5860,5860,5860,5860,0
|
|
20240116,152600,410006460,5860,5860,5860,5860,0
|
|
20240116,152500,410006460,5860,5860,5860,5860,0
|
|
20240116,152400,410006460,5860,5860,5860,5860,0
|
|
20240116,152300,410006460,5860,5860,5860,5860,0
|
|
20240116,152200,410006460,5860,5860,5860,5860,0
|
|
20240116,152100,410006460,5860,5860,5860,5860,0
|
|
20240116,152000,410006460,5860,5860,5860,5860,0
|
|
20240116,151900,410006460,5860,5860,5860,5860,1
|
|
20240116,151800,410000600,5890,5890,5890,5890,0
|
|
20240116,151700,410000600,5890,5890,5890,5890,0
|
|
20240116,151600,410000600,5890,5890,5890,5890,0
|
|
20240116,151500,410000600,5890,5890,5890,5890,2
|
|
20240116,151400,409988820,5870,5870,5870,5870,7
|
|
20240116,151300,409947730,5910,5910,5910,5910,0
|
|
20240116,151200,409947730,5910,5910,5910,5910,0
|
|
20240116,151100,409947730,5910,5910,5910,5910,0
|
|
20240116,151000,409947730,5910,5910,5910,5910,1
|
|
20240116,150900,409941820,5910,5910,5910,5910,7
|
|
20240116,150800,409900450,5920,5880,5920,5880,300
|
|
20240116,150700,408130460,5880,5880,5880,5880,0
|
|
20240116,150600,408130460,5880,5880,5880,5880,0
|
|
20240116,150500,408130460,5880,5880,5880,5880,0
|
|
20240116,150400,408130460,5880,5880,5880,5880,500
|
|
20240116,150300,405190460,5860,5860,5860,5860,0
|
|
20240116,150200,405190460,5860,5860,5860,5860,0
|
|
20240116,150100,405190460,5860,5860,5860,5860,6
|
|
20240116,150000,405155300,5890,5890,5890,5890,0
|
|
20240116,145900,405155300,5890,5890,5890,5890,0
|
|
20240116,145800,405155300,5890,5890,5890,5890,0
|
|
20240116,145700,405155300,5890,5890,5890,5890,1
|
|
20240116,145600,405149410,5860,5860,5860,5860,0
|
|
20240116,145500,405149410,5860,5860,5860,5860,0
|
|
20240116,145400,405149410,5860,5860,5860,5860,0
|
|
20240116,145300,405149410,5860,5860,5860,5860,0
|
|
20240116,145200,405149410,5860,5860,5860,5860,0
|
|
20240116,145100,405149410,5860,5860,5860,5860,6
|
|
20240116,145000,405114250,5860,5860,5860,5860,0
|
|
20240116,144900,405114250,5860,5860,5860,5860,0
|
|
20240116,144800,405114250,5860,5860,5860,5860,0
|
|
20240116,144700,405114250,5860,5860,5860,5860,0
|
|
20240116,144600,405114250,5860,5860,5860,5860,0
|
|
20240116,144500,405114250,5860,5870,5870,5860,411
|
|
20240116,144400,402705590,5890,5890,5890,5890,0
|
|
20240116,144300,402705590,5890,5890,5890,5890,0
|
|
20240116,144200,402705590,5890,5890,5890,5890,0
|
|
20240116,144100,402705590,5890,5890,5890,5890,0
|
|
20240116,144000,402705590,5890,5890,5890,5890,0
|
|
20240116,143900,402705590,5890,5890,5890,5890,0
|
|
20240116,143800,402705590,5890,5890,5890,5890,0
|
|
20240116,143700,402705590,5890,5890,5890,5890,0
|
|
20240116,143600,402705590,5890,5890,5890,5890,0
|
|
20240116,143500,402705590,5890,5890,5890,5890,0
|
|
20240116,143400,402705590,5890,5860,5890,5860,61
|
|
20240116,143300,402348100,5860,5860,5860,5860,0
|
|
20240116,143200,402348100,5860,5860,5860,5860,0
|
|
20240116,143100,402348100,5860,5860,5860,5860,0
|
|
20240116,143000,402348100,5860,5860,5860,5860,0
|
|
20240116,142900,402348100,5860,5860,5860,5860,0
|
|
20240116,142800,402348100,5860,5860,5860,5860,0
|
|
20240116,142700,402348100,5860,5860,5860,5860,0
|
|
20240116,142600,402348100,5860,5860,5860,5860,0
|
|
20240116,142500,402348100,5860,5860,5860,5860,0
|
|
20240116,142400,402348100,5860,5860,5860,5860,0
|
|
20240116,142300,402348100,5860,5860,5860,5860,0
|
|
20240116,142200,402348100,5860,5860,5860,5860,0
|
|
20240116,142100,402348100,5860,5860,5860,5860,0
|
|
20240116,142000,402348100,5860,5860,5860,5860,0
|
|
20240116,141900,402348100,5860,5860,5870,5860,2249
|
|
20240116,141800,389168850,5890,5890,5890,5890,0
|
|
20240116,141700,389168850,5890,5890,5890,5890,0
|
|
20240116,141600,389168850,5890,5890,5890,5890,0
|
|
20240116,141500,389168850,5890,5890,5890,5890,0
|
|
20240116,141400,389168850,5890,5890,5890,5890,1
|
|
20240116,141300,389162960,5860,5860,5860,5860,0
|
|
20240116,141200,389162960,5860,5860,5860,5860,0
|
|
20240116,141100,389162960,5860,5860,5860,5860,0
|
|
20240116,141000,389162960,5860,5860,5860,5860,0
|
|
20240116,140900,389162960,5860,5860,5860,5860,0
|
|
20240116,140800,389162960,5860,5860,5860,5860,0
|
|
20240116,140700,389162960,5860,5860,5860,5860,0
|
|
20240116,140600,389162960,5860,5860,5860,5860,0
|
|
20240116,140500,389162960,5860,5860,5860,5860,12
|
|
20240116,140400,389092640,5860,5870,5870,5860,80
|
|
20240116,140300,388623620,5870,5870,5870,5870,66
|
|
20240116,140200,388236200,5870,5870,5870,5870,0
|
|
20240116,140100,388236200,5870,5870,5870,5870,464
|
|
20240116,140000,385512520,5880,5880,5880,5880,146
|
|
20240116,135900,384654040,5880,5880,5880,5880,0
|
|
20240116,135800,384654040,5880,5890,5890,5880,89
|
|
20240116,135700,384130670,5900,5900,5900,5900,0
|
|
20240116,135600,384130670,5900,5900,5900,5900,0
|
|
20240116,135500,384130670,5900,5900,5900,5900,0
|
|
20240116,135400,384130670,5900,5900,5900,5900,0
|
|
20240116,135300,384130670,5900,5890,5900,5880,87
|
|
20240116,135200,383618890,5890,5890,5890,5890,0
|
|
20240116,135100,383618890,5890,5890,5890,5890,0
|
|
20240116,135000,383618890,5890,5890,5890,5890,0
|
|
20240116,134900,383618890,5890,5890,5890,5890,0
|
|
20240116,134800,383618890,5890,5880,5890,5880,89
|
|
20240116,134700,383094710,5880,5880,5880,5880,47
|
|
20240116,134600,382818350,5880,5880,5880,5880,5
|
|
20240116,134500,382788950,5880,5880,5880,5880,0
|
|
20240116,134400,382788950,5880,5880,5880,5880,0
|
|
20240116,134300,382788950,5880,5880,5880,5880,0
|
|
20240116,134200,382788950,5880,5880,5880,5880,5
|
|
20240116,134100,382759550,5880,5880,5880,5880,0
|
|
20240116,134000,382759550,5880,5880,5880,5880,0
|
|
20240116,133900,382759550,5880,5880,5880,5880,0
|
|
20240116,133800,382759550,5880,5880,5880,5880,0
|
|
20240116,133700,382759550,5880,5880,5880,5880,0
|
|
20240116,133600,382759550,5880,5880,5880,5880,10
|
|
20240116,133500,382700750,5860,5860,5860,5860,0
|
|
20240116,133400,382700750,5860,5860,5860,5860,0
|
|
20240116,133300,382700750,5860,5880,5880,5860,22
|
|
20240116,133200,382571630,5870,5870,5870,5870,26
|
|
20240116,133100,382419010,5870,5870,5870,5870,0
|
|
20240116,133000,382419010,5870,5870,5870,5870,0
|
|
20240116,132900,382419010,5870,5870,5870,5870,0
|
|
20240116,132800,382419010,5870,5870,5870,5870,0
|
|
20240116,132700,382419010,5870,5870,5870,5870,0
|
|
20240116,132600,382419010,5870,5870,5870,5870,0
|
|
20240116,132500,382419010,5870,5870,5870,5870,0
|
|
20240116,132400,382419010,5870,5870,5870,5870,0
|
|
20240116,132300,382419010,5870,5870,5870,5870,0
|
|
20240116,132200,382419010,5870,5870,5870,5870,0
|
|
20240116,132100,382419010,5870,5870,5870,5870,0
|
|
20240116,132000,382419010,5870,5870,5870,5870,0
|
|
20240116,131900,382419010,5870,5870,5870,5870,1
|
|
20240116,131800,382413140,5870,5870,5870,5870,0
|
|
20240116,131700,382413140,5870,5870,5870,5870,1
|
|
20240116,131600,382407270,5870,5870,5870,5870,1
|
|
20240116,131500,382401400,5870,5870,5870,5870,1
|
|
20240116,131400,382395530,5870,5870,5870,5870,1
|
|
20240116,131300,382389660,5870,5870,5870,5870,0
|
|
20240116,131200,382389660,5870,5860,5870,5860,41
|
|
20240116,131100,382149390,5870,5870,5870,5870,0
|
|
20240116,131000,382149390,5870,5870,5870,5870,0
|
|
20240116,130900,382149390,5870,5870,5870,5870,0
|
|
20240116,130800,382149390,5870,5870,5870,5870,1
|
|
20240116,130700,382143520,5880,5880,5880,5880,0
|
|
20240116,130600,382143520,5880,5880,5880,5880,0
|
|
20240116,130500,382143520,5880,5880,5880,5880,0
|
|
20240116,130400,382143520,5880,5880,5880,5880,0
|
|
20240116,130300,382143520,5880,5880,5880,5880,0
|
|
20240116,130200,382143520,5880,5880,5880,5880,25
|
|
20240116,130100,381996520,5860,5860,5860,5860,12
|
|
20240116,130000,381926200,5880,5880,5880,5880,20
|
|
20240116,125900,381808600,5880,5880,5880,5880,25
|
|
20240116,125800,381661600,5880,5880,5880,5880,0
|
|
20240116,125700,381661600,5880,5880,5880,5880,0
|
|
20240116,125600,381661600,5880,5880,5880,5880,0
|
|
20240116,125500,381661600,5880,5880,5880,5880,1
|
|
20240116,125400,381655720,5850,5850,5850,5850,0
|
|
20240116,125300,381655720,5850,5850,5850,5850,0
|
|
20240116,125200,381655720,5850,5850,5850,5850,0
|
|
20240116,125100,381655720,5850,5850,5850,5850,0
|
|
20240116,125000,381655720,5850,5850,5850,5850,0
|
|
20240116,124900,381655720,5850,5850,5850,5850,0
|
|
20240116,124800,381655720,5850,5850,5850,5850,0
|
|
20240116,124700,381655720,5850,5850,5850,5850,0
|
|
20240116,124600,381655720,5850,5850,5850,5850,0
|
|
20240116,124500,381655720,5850,5850,5850,5850,0
|
|
20240116,124400,381655720,5850,5850,5850,5850,242
|
|
20240116,124300,380240020,5850,5850,5850,5850,54
|
|
20240116,124200,379924120,5860,5870,5870,5860,625
|
|
20240116,124100,376259040,5870,5870,5870,5870,0
|
|
20240116,124000,376259040,5870,5870,5870,5870,0
|
|
20240116,123900,376259040,5870,5870,5870,5870,0
|
|
20240116,123800,376259040,5870,5870,5870,5870,0
|
|
20240116,123700,376259040,5870,5870,5870,5870,0
|
|
20240116,123600,376259040,5870,5870,5870,5870,0
|
|
20240116,123500,376259040,5870,5870,5870,5870,0
|
|
20240116,123400,376259040,5870,5870,5870,5870,36
|
|
20240116,123300,376047720,5870,5870,5870,5870,0
|
|
20240116,123200,376047720,5870,5870,5870,5870,0
|
|
20240116,123100,376047720,5870,5870,5870,5870,70
|
|
20240116,123000,375636820,5870,5870,5870,5870,0
|
|
20240116,122900,375636820,5870,5920,5920,5870,202
|
|
20240116,122800,374441580,5920,5890,5920,5890,273
|
|
20240116,122700,372832560,5850,5850,5850,5850,0
|
|
20240116,122600,372832560,5850,5850,5850,5850,0
|
|
20240116,122500,372832560,5850,5850,5850,5850,0
|
|
20240116,122400,372832560,5850,5850,5850,5850,0
|
|
20240116,122300,372832560,5850,5850,5850,5850,6
|
|
20240116,122200,372797460,5890,5890,5890,5890,0
|
|
20240116,122100,372797460,5890,5890,5890,5890,0
|
|
20240116,122000,372797460,5890,5890,5890,5890,0
|
|
20240116,121900,372797460,5890,5890,5890,5890,0
|
|
20240116,121800,372797460,5890,5890,5890,5890,31
|
|
20240116,121700,372614870,5900,5860,5900,5860,43
|
|
20240116,121600,372362410,5860,5860,5860,5860,51
|
|
20240116,121500,372063550,5860,5860,5860,5860,2
|
|
20240116,121400,372051830,5850,5850,5850,5850,0
|
|
20240116,121300,372051830,5850,5850,5850,5850,32
|
|
20240116,121200,371864630,5850,5850,5850,5850,0
|
|
20240116,121100,371864630,5850,5850,5850,5850,8
|
|
20240116,121000,371817830,5850,5830,5850,5830,195
|
|
20240116,120900,370680940,5830,5830,5830,5830,0
|
|
20240116,120800,370680940,5830,5830,5830,5830,0
|
|
20240116,120700,370680940,5830,5830,5830,5830,0
|
|
20240116,120600,370680940,5830,5830,5830,5830,180
|
|
20240116,120500,369631540,5850,5850,5850,5850,0
|
|
20240116,120400,369631540,5850,5850,5850,5850,0
|
|
20240116,120300,369631540,5850,5850,5850,5850,0
|
|
20240116,120200,369631540,5850,5850,5850,5850,0
|
|
20240116,120100,369631540,5850,5850,5850,5850,0
|
|
20240116,120000,369631540,5850,5850,5850,5850,17
|
|
20240116,115900,369532090,5820,5820,5820,5820,0
|
|
20240116,115800,369532090,5820,5820,5820,5820,0
|
|
20240116,115700,369532090,5820,5830,5830,5820,12
|
|
20240116,115600,369462240,5860,5860,5860,5860,0
|
|
20240116,115500,369462240,5860,5860,5860,5860,1
|
|
20240116,115400,369456380,5850,5850,5850,5850,0
|
|
20240116,115300,369456380,5850,5850,5850,5850,0
|
|
20240116,115200,369456380,5850,5850,5850,5850,0
|
|
20240116,115100,369456380,5850,5850,5850,5850,0
|
|
20240116,115000,369456380,5850,5850,5850,5850,0
|
|
20240116,114900,369456380,5850,5850,5850,5850,2
|
|
20240116,114800,369444680,5860,5860,5860,5860,0
|
|
20240116,114700,369444680,5860,5860,5860,5860,85
|
|
20240116,114600,368946580,5860,5860,5860,5860,0
|
|
20240116,114500,368946580,5860,5860,5860,5860,0
|
|
20240116,114400,368946580,5860,5820,5860,5820,14
|
|
20240116,114300,368865020,5820,5820,5820,5820,11
|
|
20240116,114200,368801000,5820,5820,5820,5820,2
|
|
20240116,114100,368789360,5810,5810,5810,5810,0
|
|
20240116,114000,368789360,5810,5810,5810,5810,0
|
|
20240116,113900,368789360,5810,5810,5810,5810,50
|
|
20240116,113800,368498860,5820,5820,5820,5820,1
|
|
20240116,113700,368493040,5820,5820,5820,5820,0
|
|
20240116,113600,368493040,5820,5820,5820,5820,0
|
|
20240116,113500,368493040,5820,5820,5820,5820,0
|
|
20240116,113400,368493040,5820,5820,5820,5820,53
|
|
20240116,113300,368184580,5820,5820,5820,5820,0
|
|
20240116,113200,368184580,5820,5820,5820,5820,1
|
|
20240116,113100,368178760,5840,5840,5840,5840,0
|
|
20240116,113000,368178760,5840,5840,5840,5840,0
|
|
20240116,112900,368178760,5840,5840,5840,5840,46
|
|
20240116,112800,367910120,5860,5860,5860,5860,0
|
|
20240116,112700,367910120,5860,5860,5860,5860,10
|
|
20240116,112600,367851520,5870,5870,5870,5870,5
|
|
20240116,112500,367822170,5870,5850,5870,5820,564
|
|
20240116,112400,364523110,5840,5840,5840,5840,0
|
|
20240116,112300,364523110,5840,5840,5840,5840,0
|
|
20240116,112200,364523110,5840,5840,5840,5840,52
|
|
20240116,112100,364219430,5860,5860,5860,5860,0
|
|
20240116,112000,364219430,5860,5860,5860,5860,0
|
|
20240116,111900,364219430,5860,5860,5860,5860,0
|
|
20240116,111800,364219430,5860,5860,5860,5860,0
|
|
20240116,111700,364219430,5860,5860,5860,5860,0
|
|
20240116,111600,364219430,5860,5850,5860,5850,206
|
|
20240116,111500,363014300,5850,5850,5850,5850,0
|
|
20240116,111400,363014300,5850,5850,5850,5850,0
|
|
20240116,111300,363014300,5850,5850,5850,5850,0
|
|
20240116,111200,363014300,5850,5850,5850,5850,0
|
|
20240116,111100,363014300,5850,5850,5850,5850,1
|
|
20240116,111000,363008450,5840,5800,5840,5800,807
|
|
20240116,110900,358313570,5790,5790,5790,5790,1
|
|
20240116,110800,358307780,5790,5790,5790,5790,0
|
|
20240116,110700,358307780,5790,5790,5790,5790,0
|
|
20240116,110600,358307780,5790,5790,5790,5790,0
|
|
20240116,110500,358307780,5790,5790,5790,5790,0
|
|
20240116,110400,358307780,5790,5790,5790,5790,138
|
|
20240116,110300,357508760,5780,5780,5780,5780,0
|
|
20240116,110200,357508760,5780,5780,5780,5780,0
|
|
20240116,110100,357508760,5780,5780,5780,5780,0
|
|
20240116,110000,357508760,5780,5780,5780,5780,0
|
|
20240116,105900,357508760,5780,5780,5780,5780,0
|
|
20240116,105800,357508760,5780,5780,5780,5780,175
|
|
20240116,105700,356497260,5780,5780,5780,5780,0
|
|
20240116,105600,356497260,5780,5780,5780,5780,0
|
|
20240116,105500,356497260,5780,5780,5780,5780,0
|
|
20240116,105400,356497260,5780,5780,5780,5780,0
|
|
20240116,105300,356497260,5780,5780,5780,5780,12
|
|
20240116,105200,356427900,5790,5790,5790,5790,2
|
|
20240116,105100,356416320,5790,5790,5790,5790,0
|
|
20240116,105000,356416320,5790,5790,5790,5790,0
|
|
20240116,104900,356416320,5790,5790,5790,5790,3
|
|
20240116,104800,356398950,5790,5790,5790,5790,0
|
|
20240116,104700,356398950,5790,5790,5790,5790,0
|
|
20240116,104600,356398950,5790,5790,5790,5790,0
|
|
20240116,104500,356398950,5790,5790,5790,5790,0
|
|
20240116,104400,356398950,5790,5790,5790,5790,100
|
|
20240116,104300,355819950,5790,5790,5790,5790,0
|
|
20240116,104200,355819950,5790,5790,5790,5790,7
|
|
20240116,104100,355779420,5790,5790,5790,5790,0
|
|
20240116,104000,355779420,5790,5790,5790,5790,0
|
|
20240116,103900,355779420,5790,5790,5790,5790,1000
|
|
20240116,103800,349989420,5790,5790,5790,5790,0
|
|
20240116,103700,349989420,5790,5790,5790,5790,1
|
|
20240116,103600,349983630,5780,5780,5780,5780,2
|
|
20240116,103500,349972070,5770,5770,5770,5770,0
|
|
20240116,103400,349972070,5770,5770,5770,5770,0
|
|
20240116,103300,349972070,5770,5770,5770,5770,0
|
|
20240116,103200,349972070,5770,5770,5770,5770,0
|
|
20240116,103100,349972070,5770,5770,5770,5770,0
|
|
20240116,103000,349972070,5770,5770,5770,5770,140
|
|
20240116,102900,349164270,5770,5770,5770,5770,0
|
|
20240116,102800,349164270,5770,5770,5770,5770,171
|
|
20240116,102700,348177600,5750,5750,5750,5750,0
|
|
20240116,102600,348177600,5750,5750,5750,5750,29
|
|
20240116,102500,348010850,5740,5740,5740,5740,35
|
|
20240116,102400,347809950,5740,5740,5740,5740,1
|
|
20240116,102300,347804210,5750,5750,5750,5750,0
|
|
20240116,102200,347804210,5750,5750,5750,5750,0
|
|
20240116,102100,347804210,5750,5750,5750,5750,185
|
|
20240116,102000,346740460,5730,5730,5730,5730,2
|
|
20240116,101900,346729000,5730,5730,5730,5730,0
|
|
20240116,101800,346729000,5730,5730,5730,5730,0
|
|
20240116,101700,346729000,5730,5730,5730,5730,537
|
|
20240116,101600,343651990,5730,5730,5760,5730,18
|
|
20240116,101500,343548820,5730,5730,5730,5730,29
|
|
20240116,101400,343382650,5730,5730,5760,5730,9
|
|
20240116,101300,343331050,5730,5740,5740,5730,498
|
|
20240116,101200,340474270,5740,5740,5740,5740,6
|
|
20240116,101100,340439830,5740,5760,5760,5740,4
|
|
20240116,101000,340416850,5740,5740,5740,5740,6
|
|
20240116,100900,340382410,5740,5740,5740,5740,6
|
|
20240116,100800,340347970,5760,5760,5760,5760,50
|
|
20240116,100700,340059970,5750,5750,5750,5750,28
|
|
20240116,100600,339898970,5760,5750,5760,5750,23
|
|
20240116,100500,339766660,5750,5750,5750,5750,626
|
|
20240116,100400,336167160,5750,5750,5750,5750,150
|
|
20240116,100300,335304660,5750,5750,5750,5750,22
|
|
20240116,100200,335178160,5740,5750,5750,5740,100
|
|
20240116,100100,334604090,5770,5740,5770,5740,73
|
|
20240116,100000,334184860,5740,5740,5740,5730,137
|
|
20240116,095900,333398500,5750,5750,5750,5750,0
|
|
20240116,095800,333398500,5750,5750,5750,5750,6
|
|
20240116,095700,333364000,5740,5740,5740,5740,36
|
|
20240116,095600,333157360,5750,5750,5750,5750,21
|
|
20240116,095500,333036610,5740,5740,5740,5740,28
|
|
20240116,095400,332875890,5750,5750,5750,5750,672
|
|
20240116,095300,329011890,5770,5770,5770,5770,0
|
|
20240116,095200,329011890,5770,5770,5770,5770,22
|
|
20240116,095100,328884950,5770,5770,5770,5770,0
|
|
20240116,095000,328884950,5770,5770,5770,5770,10
|
|
20240116,094900,328827250,5770,5770,5770,5750,47
|
|
20240116,094800,328556300,5770,5770,5770,5770,11
|
|
20240116,094700,328492830,5770,5770,5770,5770,0
|
|
20240116,094600,328492830,5770,5760,5770,5710,3291
|
|
20240116,094500,309588940,5760,5810,5810,5700,12816
|
|
20240116,094400,236100960,5790,5850,5850,5790,5088
|
|
20240116,094300,206546360,5850,5850,5850,5850,6
|
|
20240116,094200,206511260,5850,5850,5850,5850,12
|
|
20240116,094100,206441060,5860,5860,5860,5860,17
|
|
20240116,094000,206341440,5860,5860,5860,5860,0
|
|
20240116,093900,206341440,5860,5880,5880,5860,1432
|
|
20240116,093800,197938130,5880,5880,5880,5880,0
|
|
20240116,093700,197938130,5880,5880,5880,5880,210
|
|
20240116,093600,196703330,5890,5890,5890,5890,1
|
|
20240116,093500,196697440,5890,5900,5900,5890,562
|
|
20240116,093400,193385260,5900,5900,5900,5900,700
|
|
20240116,093300,189255260,5940,5940,5940,5940,2
|
|
20240116,093200,189243380,5900,5910,5910,5900,107
|
|
20240116,093100,188611080,5910,5970,5970,5910,2
|
|
20240116,093000,188599200,5910,5910,5910,5910,0
|
|
20240116,092900,188599200,5910,5940,5940,5910,6
|
|
20240116,092800,188563660,5950,5950,5950,5950,100
|
|
20240116,092700,187968660,5950,6010,6010,5950,4
|
|
20240116,092600,187944740,6010,5950,6010,5950,200
|
|
20240116,092500,186748810,5940,5940,5940,5940,0
|
|
20240116,092400,186748810,5940,5940,5940,5940,0
|
|
20240116,092300,186748810,5940,5890,5940,5870,355
|
|
20240116,092200,184652520,5900,5920,5920,5900,676
|
|
20240116,092100,180661710,5920,6010,6010,5920,1426
|
|
20240116,092000,172153850,6000,6050,6070,6000,938
|
|
20240116,091900,166498190,6090,6090,6090,6090,0
|
|
20240116,091800,166498190,6090,6170,6200,6020,4158
|
|
20240116,091700,141178260,6170,6080,6300,6070,2749
|
|
20240116,091600,124057630,6140,6230,6300,5840,5973
|
|
20240116,091500,87578140,6260,6080,6300,6040,8017
|
|
20240116,091400,38257170,6100,6030,6100,6000,4181
|
|
20240116,091300,12976140,5980,5990,6040,5980,1710
|
|
20240116,091200,2720020,5940,5920,6000,5920,74
|
|
20240116,091100,2277980,6000,5880,6000,5880,120
|
|
20240116,091000,1560420,5870,5870,5870,5870,1
|
|
20240116,090900,1554550,5830,5830,5830,5830,0
|
|
20240116,090800,1554550,5830,5830,5830,5830,0
|
|
20240116,090700,1554550,5830,5830,5830,5830,0
|
|
20240116,090600,1554550,5830,5860,5860,5830,203
|
|
20240116,090500,365690,5860,5820,5860,5820,7
|
|
20240116,090400,324910,5810,5810,5810,5810,0
|
|
20240116,090300,324910,5810,5810,5810,5810,0
|
|
20240116,090200,324910,5810,5810,5810,5810,0
|
|
20240116,090100,324910,5810,5810,5810,5810,0
|
|
20240116,090000,324910,5810,5800,5810,5800,55
|