693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203000,514875630,6840,6840,6840,6840,663
|
|
20240112,202900,514875630,6840,6840,6840,6840,0
|
|
20240112,202800,514875630,6840,6840,6840,6840,0
|
|
20240112,202700,514875630,6840,6840,6840,6840,0
|
|
20240112,202600,514875630,6840,6840,6840,6840,0
|
|
20240112,202500,514875630,6840,6840,6840,6840,0
|
|
20240112,202400,514875630,6840,6840,6840,6840,0
|
|
20240112,202300,514875630,6840,6840,6840,6840,0
|
|
20240112,202200,514875630,6840,6840,6840,6840,0
|
|
20240112,202100,514875630,6840,6840,6840,6840,0
|
|
20240112,202000,514875630,6840,6840,6840,6840,0
|
|
20240112,201900,514875630,6840,6840,6840,6840,0
|
|
20240112,201800,514875630,6840,6840,6840,6840,0
|
|
20240112,201700,514875630,6840,6840,6840,6840,0
|
|
20240112,201600,514875630,6840,6840,6840,6840,0
|
|
20240112,201500,514875630,6840,6840,6840,6840,0
|
|
20240112,201400,514875630,6840,6840,6840,6840,0
|
|
20240112,201300,514875630,6840,6840,6840,6840,0
|
|
20240112,201200,514875630,6840,6840,6840,6840,0
|
|
20240112,201100,514875630,6840,6840,6840,6840,0
|
|
20240112,201000,514875630,6840,6840,6840,6840,0
|
|
20240112,200900,514875630,6840,6840,6840,6840,0
|
|
20240112,200800,514875630,6840,6840,6840,6840,0
|
|
20240112,200700,514875630,6840,6840,6840,6840,0
|
|
20240112,200600,514875630,6840,6840,6840,6840,0
|
|
20240112,200500,514875630,6840,6840,6840,6840,0
|
|
20240112,200400,514875630,6840,6840,6840,6840,0
|
|
20240112,200300,514875630,6840,6840,6840,6840,0
|
|
20240112,200200,514875630,6840,6840,6840,6840,0
|
|
20240112,200100,514875630,6840,6840,6840,6840,0
|
|
20240112,200000,514875630,6840,6840,6840,6840,663
|
|
20240112,195900,514875630,6840,6840,6840,6840,0
|
|
20240112,195800,514875630,6840,6840,6840,6840,0
|
|
20240112,195700,514875630,6840,6840,6840,6840,0
|
|
20240112,195600,514875630,6840,6840,6840,6840,0
|
|
20240112,195500,514875630,6840,6840,6840,6840,0
|
|
20240112,195400,514875630,6840,6840,6840,6840,0
|
|
20240112,195300,514875630,6840,6840,6840,6840,0
|
|
20240112,195200,514875630,6840,6840,6840,6840,0
|
|
20240112,195100,514875630,6840,6840,6840,6840,0
|
|
20240112,195000,514875630,6840,6840,6840,6840,0
|
|
20240112,194900,514875630,6840,6840,6840,6840,0
|
|
20240112,194800,514875630,6840,6840,6840,6840,0
|
|
20240112,194700,514875630,6840,6840,6840,6840,0
|
|
20240112,194600,514875630,6840,6840,6840,6840,0
|
|
20240112,194500,514875630,6840,6840,6840,6840,0
|
|
20240112,194400,514875630,6840,6840,6840,6840,0
|
|
20240112,194300,514875630,6840,6840,6840,6840,0
|
|
20240112,194200,514875630,6840,6840,6840,6840,0
|
|
20240112,194100,514875630,6840,6840,6840,6840,0
|
|
20240112,194000,514875630,6840,6840,6840,6840,0
|
|
20240112,193900,514875630,6840,6840,6840,6840,0
|
|
20240112,193800,514875630,6840,6840,6840,6840,0
|
|
20240112,193700,514875630,6840,6840,6840,6840,0
|
|
20240112,193600,514875630,6840,6840,6840,6840,0
|
|
20240112,193500,514875630,6840,6840,6840,6840,0
|
|
20240112,193400,514875630,6840,6840,6840,6840,0
|
|
20240112,193300,514875630,6840,6840,6840,6840,0
|
|
20240112,193200,514875630,6840,6840,6840,6840,0
|
|
20240112,193100,514875630,6840,6840,6840,6840,0
|
|
20240112,193000,514875630,6840,6840,6840,6840,663
|
|
20240112,192900,514875630,6840,6840,6840,6840,0
|
|
20240112,192800,514875630,6840,6840,6840,6840,0
|
|
20240112,192700,514875630,6840,6840,6840,6840,0
|
|
20240112,192600,514875630,6840,6840,6840,6840,0
|
|
20240112,192500,514875630,6840,6840,6840,6840,0
|
|
20240112,192400,514875630,6840,6840,6840,6840,0
|
|
20240112,192300,514875630,6840,6840,6840,6840,0
|
|
20240112,192200,514875630,6840,6840,6840,6840,0
|
|
20240112,192100,514875630,6840,6840,6840,6840,0
|
|
20240112,192000,514875630,6840,6840,6840,6840,0
|
|
20240112,191900,514875630,6840,6840,6840,6840,0
|
|
20240112,191800,514875630,6840,6840,6840,6840,0
|
|
20240112,191700,514875630,6840,6840,6840,6840,0
|
|
20240112,191600,514875630,6840,6840,6840,6840,0
|
|
20240112,191500,514875630,6840,6840,6840,6840,0
|
|
20240112,191400,514875630,6840,6840,6840,6840,0
|
|
20240112,191300,514875630,6840,6840,6840,6840,0
|
|
20240112,191200,514875630,6840,6840,6840,6840,0
|
|
20240112,191100,514875630,6840,6840,6840,6840,0
|
|
20240112,191000,514875630,6840,6840,6840,6840,0
|
|
20240112,190900,514875630,6840,6840,6840,6840,0
|
|
20240112,190800,514875630,6840,6840,6840,6840,0
|
|
20240112,190700,514875630,6840,6840,6840,6840,0
|
|
20240112,190600,514875630,6840,6840,6840,6840,0
|
|
20240112,190500,514875630,6840,6840,6840,6840,0
|
|
20240112,190400,514875630,6840,6840,6840,6840,0
|
|
20240112,190300,514875630,6840,6840,6840,6840,0
|
|
20240112,190200,514875630,6840,6840,6840,6840,0
|
|
20240112,190100,514875630,6840,6840,6840,6840,0
|
|
20240112,190000,514875630,6840,6840,6840,6840,663
|
|
20240112,185900,514875630,6840,6840,6840,6840,0
|
|
20240112,185800,514875630,6840,6840,6840,6840,0
|
|
20240112,185700,514875630,6840,6840,6840,6840,0
|
|
20240112,185600,514875630,6840,6840,6840,6840,0
|
|
20240112,185500,514875630,6840,6840,6840,6840,0
|
|
20240112,185400,514875630,6840,6840,6840,6840,0
|
|
20240112,185300,514875630,6840,6840,6840,6840,0
|
|
20240112,185200,514875630,6840,6840,6840,6840,0
|
|
20240112,185100,514875630,6840,6840,6840,6840,0
|
|
20240112,185000,514875630,6840,6840,6840,6840,0
|
|
20240112,184900,514875630,6840,6840,6840,6840,0
|
|
20240112,184800,514875630,6840,6840,6840,6840,0
|
|
20240112,184700,514875630,6840,6840,6840,6840,0
|
|
20240112,184600,514875630,6840,6840,6840,6840,0
|
|
20240112,184500,514875630,6840,6840,6840,6840,0
|
|
20240112,184400,514875630,6840,6840,6840,6840,0
|
|
20240112,184300,514875630,6840,6840,6840,6840,0
|
|
20240112,184200,514875630,6840,6840,6840,6840,0
|
|
20240112,184100,514875630,6840,6840,6840,6840,0
|
|
20240112,184000,514875630,6840,6840,6840,6840,0
|
|
20240112,183900,514875630,6840,6840,6840,6840,0
|
|
20240112,183800,514875630,6840,6840,6840,6840,0
|
|
20240112,183700,514875630,6840,6840,6840,6840,0
|
|
20240112,183600,514875630,6840,6840,6840,6840,0
|
|
20240112,183500,514875630,6840,6840,6840,6840,0
|
|
20240112,183400,514875630,6840,6840,6840,6840,0
|
|
20240112,183300,514875630,6840,6840,6840,6840,0
|
|
20240112,183200,514875630,6840,6840,6840,6840,0
|
|
20240112,183100,514875630,6840,6840,6840,6840,0
|
|
20240112,183000,514875630,6840,6840,6840,6840,663
|
|
20240112,182900,514875630,6840,6840,6840,6840,0
|
|
20240112,182800,514875630,6840,6840,6840,6840,0
|
|
20240112,182700,514875630,6840,6840,6840,6840,0
|
|
20240112,182600,514875630,6840,6840,6840,6840,0
|
|
20240112,182500,514875630,6840,6840,6840,6840,0
|
|
20240112,182400,514875630,6840,6840,6840,6840,0
|
|
20240112,182300,514875630,6840,6840,6840,6840,0
|
|
20240112,182200,514875630,6840,6840,6840,6840,0
|
|
20240112,182100,514875630,6840,6840,6840,6840,0
|
|
20240112,182000,514875630,6840,6840,6840,6840,0
|
|
20240112,181900,514875630,6840,6840,6840,6840,0
|
|
20240112,181800,514875630,6840,6840,6840,6840,0
|
|
20240112,181700,514875630,6840,6840,6840,6840,0
|
|
20240112,181600,514875630,6840,6840,6840,6840,0
|
|
20240112,181500,514875630,6840,6840,6840,6840,0
|
|
20240112,181400,514875630,6840,6840,6840,6840,0
|
|
20240112,181300,514875630,6840,6840,6840,6840,0
|
|
20240112,181200,514875630,6840,6840,6840,6840,0
|
|
20240112,181100,514875630,6840,6840,6840,6840,0
|
|
20240112,181000,514875630,6840,6840,6840,6840,0
|
|
20240112,180900,514875630,6840,6840,6840,6840,0
|
|
20240112,180800,514875630,6840,6840,6840,6840,0
|
|
20240112,180700,514875630,6840,6840,6840,6840,0
|
|
20240112,180600,514875630,6840,6840,6840,6840,0
|
|
20240112,180500,514875630,6840,6840,6840,6840,0
|
|
20240112,180400,514875630,6840,6840,6840,6840,0
|
|
20240112,180300,514875630,6840,6840,6840,6840,0
|
|
20240112,180200,514875630,6840,6840,6840,6840,0
|
|
20240112,180100,514875630,6840,6840,6840,6840,0
|
|
20240112,180000,514875630,6840,6840,6840,6840,663
|
|
20240112,175900,514875630,6840,6840,6840,6840,0
|
|
20240112,175800,514875630,6840,6840,6840,6840,0
|
|
20240112,175700,514875630,6840,6840,6840,6840,0
|
|
20240112,175600,514875630,6840,6840,6840,6840,0
|
|
20240112,175500,514875630,6840,6840,6840,6840,0
|
|
20240112,175400,514875630,6840,6840,6840,6840,0
|
|
20240112,175300,514875630,6840,6840,6840,6840,0
|
|
20240112,175200,514875630,6840,6840,6840,6840,0
|
|
20240112,175100,514875630,6840,6840,6840,6840,0
|
|
20240112,175000,514875630,6840,6840,6840,6840,0
|
|
20240112,174900,514875630,6840,6840,6840,6840,0
|
|
20240112,174800,514875630,6840,6840,6840,6840,0
|
|
20240112,174700,514875630,6840,6840,6840,6840,0
|
|
20240112,174600,514875630,6840,6840,6840,6840,0
|
|
20240112,174500,514875630,6840,6840,6840,6840,0
|
|
20240112,174400,514875630,6840,6840,6840,6840,0
|
|
20240112,174300,514875630,6840,6840,6840,6840,0
|
|
20240112,174200,514875630,6840,6840,6840,6840,0
|
|
20240112,174100,514875630,6840,6840,6840,6840,0
|
|
20240112,174000,514875630,6840,6840,6840,6840,0
|
|
20240112,173900,514875630,6840,6840,6840,6840,0
|
|
20240112,173800,514875630,6840,6840,6840,6840,0
|
|
20240112,173700,514875630,6840,6840,6840,6840,0
|
|
20240112,173600,514875630,6840,6840,6840,6840,0
|
|
20240112,173500,514875630,6840,6840,6840,6840,0
|
|
20240112,173400,514875630,6840,6840,6840,6840,0
|
|
20240112,173300,514875630,6840,6840,6840,6840,0
|
|
20240112,173200,514875630,6840,6840,6840,6840,0
|
|
20240112,173100,514875630,6840,6840,6840,6840,0
|
|
20240112,173000,514875630,6840,6840,6840,6840,663
|
|
20240112,172900,514875630,6840,6840,6840,6840,0
|
|
20240112,172800,514875630,6840,6840,6840,6840,0
|
|
20240112,172700,514875630,6840,6840,6840,6840,0
|
|
20240112,172600,514875630,6840,6840,6840,6840,0
|
|
20240112,172500,514875630,6840,6840,6840,6840,0
|
|
20240112,172400,514875630,6840,6840,6840,6840,0
|
|
20240112,172300,514875630,6840,6840,6840,6840,0
|
|
20240112,172200,514875630,6840,6840,6840,6840,0
|
|
20240112,172100,514875630,6840,6840,6840,6840,0
|
|
20240112,172000,514875630,6840,6840,6840,6840,0
|
|
20240112,171900,514875630,6840,6840,6840,6840,0
|
|
20240112,171800,514875630,6840,6840,6840,6840,0
|
|
20240112,171700,514875630,6840,6840,6840,6840,0
|
|
20240112,171600,514875630,6840,6840,6840,6840,0
|
|
20240112,171500,514875630,6840,6840,6840,6840,0
|
|
20240112,171400,514875630,6840,6840,6840,6840,0
|
|
20240112,171300,514875630,6840,6840,6840,6840,0
|
|
20240112,171200,514875630,6840,6840,6840,6840,0
|
|
20240112,171100,514875630,6840,6840,6840,6840,0
|
|
20240112,171000,514875630,6840,6840,6840,6840,0
|
|
20240112,170900,514875630,6840,6840,6840,6840,0
|
|
20240112,170800,514875630,6840,6840,6840,6840,0
|
|
20240112,170700,514875630,6840,6840,6840,6840,0
|
|
20240112,170600,514875630,6840,6840,6840,6840,0
|
|
20240112,170500,514875630,6840,6840,6840,6840,0
|
|
20240112,170400,514875630,6840,6840,6840,6840,0
|
|
20240112,170300,514875630,6840,6840,6840,6840,0
|
|
20240112,170200,514875630,6840,6840,6840,6840,0
|
|
20240112,170100,514875630,6840,6840,6840,6840,0
|
|
20240112,170000,514875630,6840,6840,6840,6840,663
|
|
20240112,165900,514875630,6840,6840,6840,6840,0
|
|
20240112,165800,514875630,6840,6840,6840,6840,0
|
|
20240112,165700,514875630,6840,6840,6840,6840,0
|
|
20240112,165600,514875630,6840,6840,6840,6840,0
|
|
20240112,165500,514875630,6840,6840,6840,6840,0
|
|
20240112,165400,514875630,6840,6840,6840,6840,0
|
|
20240112,165300,514875630,6840,6840,6840,6840,0
|
|
20240112,165200,514875630,6840,6840,6840,6840,0
|
|
20240112,165100,514875630,6840,6840,6840,6840,0
|
|
20240112,165000,514875630,6840,6840,6840,6840,0
|
|
20240112,164900,514875630,6840,6840,6840,6840,0
|
|
20240112,164800,514875630,6840,6840,6840,6840,0
|
|
20240112,164700,514875630,6840,6840,6840,6840,0
|
|
20240112,164600,514875630,6840,6840,6840,6840,0
|
|
20240112,164500,514875630,6840,6840,6840,6840,0
|
|
20240112,164400,514875630,6840,6840,6840,6840,0
|
|
20240112,164300,514875630,6840,6840,6840,6840,0
|
|
20240112,164200,514875630,6840,6840,6840,6840,0
|
|
20240112,164100,514875630,6840,6840,6840,6840,0
|
|
20240112,164000,514875630,6840,6840,6840,6840,0
|
|
20240112,163900,514875630,6840,6840,6840,6840,0
|
|
20240112,163800,514875630,6840,6840,6840,6840,0
|
|
20240112,163700,514875630,6840,6840,6840,6840,0
|
|
20240112,163600,514875630,6840,6840,6840,6840,0
|
|
20240112,163500,514875630,6840,6840,6840,6840,0
|
|
20240112,163400,514875630,6840,6840,6840,6840,0
|
|
20240112,163300,514875630,6840,6840,6840,6840,0
|
|
20240112,163200,514875630,6840,6840,6840,6840,0
|
|
20240112,163100,514875630,6840,6840,6840,6840,0
|
|
20240112,163000,514875630,6840,6840,6840,6840,663
|
|
20240112,162900,514875630,6840,6840,6840,6840,0
|
|
20240112,162800,514875630,6840,6840,6840,6840,0
|
|
20240112,162700,514875630,6840,6840,6840,6840,0
|
|
20240112,162600,514875630,6840,6840,6840,6840,0
|
|
20240112,162500,514875630,6840,6840,6840,6840,0
|
|
20240112,162400,514875630,6840,6840,6840,6840,0
|
|
20240112,162300,514875630,6840,6840,6840,6840,0
|
|
20240112,162200,514875630,6840,6840,6840,6840,0
|
|
20240112,162100,514875630,6840,6840,6840,6840,0
|
|
20240112,162000,514875630,6840,6840,6840,6840,0
|
|
20240112,161900,514875630,6840,6840,6840,6840,0
|
|
20240112,161800,514875630,6840,6840,6840,6840,0
|
|
20240112,161700,514875630,6840,6840,6840,6840,0
|
|
20240112,161600,514875630,6840,6840,6840,6840,0
|
|
20240112,161500,514875630,6840,6840,6840,6840,0
|
|
20240112,161400,514875630,6840,6840,6840,6840,0
|
|
20240112,161300,514875630,6840,6840,6840,6840,0
|
|
20240112,161200,514875630,6840,6840,6840,6840,0
|
|
20240112,161100,514875630,6840,6840,6840,6840,0
|
|
20240112,161000,514875630,6840,6840,6840,6840,0
|
|
20240112,160900,514875630,6840,6840,6840,6840,0
|
|
20240112,160800,514875630,6840,6840,6840,6840,0
|
|
20240112,160700,514875630,6840,6840,6840,6840,0
|
|
20240112,160600,514875630,6840,6840,6840,6840,0
|
|
20240112,160500,514875630,6840,6840,6840,6840,0
|
|
20240112,160400,514875630,6840,6840,6840,6840,0
|
|
20240112,160300,514875630,6840,6840,6840,6840,0
|
|
20240112,160200,514875630,6840,6840,6840,6840,0
|
|
20240112,160100,514875630,6840,6840,6840,6840,0
|
|
20240112,160000,514875630,6840,6840,6840,6840,663
|
|
20240112,155900,514875630,6840,6840,6840,6840,0
|
|
20240112,155800,514875630,6840,6840,6840,6840,0
|
|
20240112,155700,514875630,6840,6840,6840,6840,0
|
|
20240112,155600,514875630,6840,6840,6840,6840,0
|
|
20240112,155500,514875630,6840,6840,6840,6840,0
|
|
20240112,155400,514875630,6840,6840,6840,6840,0
|
|
20240112,155300,514875630,6840,6840,6840,6840,0
|
|
20240112,155200,514875630,6840,6840,6840,6840,0
|
|
20240112,155100,514875630,6840,6840,6840,6840,0
|
|
20240112,155000,514875630,6840,6840,6840,6840,0
|
|
20240112,154900,514875630,6840,6840,6840,6840,0
|
|
20240112,154800,514875630,6840,6840,6840,6840,0
|
|
20240112,154700,514875630,6840,6840,6840,6840,0
|
|
20240112,154600,514875630,6840,6840,6840,6840,0
|
|
20240112,154500,514875630,6840,6840,6840,6840,0
|
|
20240112,154400,514875630,6840,6840,6840,6840,0
|
|
20240112,154300,514875630,6840,6840,6840,6840,0
|
|
20240112,154200,514875630,6840,6840,6840,6840,0
|
|
20240112,154100,514875630,6840,6840,6840,6840,0
|
|
20240112,154000,514875630,6840,6840,6840,6840,0
|
|
20240112,153900,514875630,6840,6840,6840,6840,0
|
|
20240112,153800,514875630,6840,6840,6840,6840,0
|
|
20240112,153700,514875630,6840,6840,6840,6840,0
|
|
20240112,153600,514875630,6840,6840,6840,6840,0
|
|
20240112,153500,514875630,6840,6840,6840,6840,0
|
|
20240112,153400,514875630,6840,6840,6840,6840,0
|
|
20240112,153300,514875630,6840,6840,6840,6840,0
|
|
20240112,153200,514875630,6840,6840,6840,6840,0
|
|
20240112,153100,514875630,6840,6840,6840,6840,0
|
|
20240112,153000,514875630,6840,6840,6840,6840,1326
|
|
20240112,152900,510340710,6840,6840,6840,6840,0
|
|
20240112,152800,510340710,6840,6840,6840,6840,0
|
|
20240112,152700,510340710,6840,6840,6840,6840,0
|
|
20240112,152600,510340710,6840,6840,6840,6840,0
|
|
20240112,152500,510340710,6840,6840,6840,6840,0
|
|
20240112,152400,510340710,6840,6840,6840,6840,0
|
|
20240112,152300,510340710,6840,6840,6840,6840,0
|
|
20240112,152200,510340710,6840,6840,6840,6840,0
|
|
20240112,152100,510340710,6840,6840,6840,6840,0
|
|
20240112,152000,510340710,6840,6840,6840,6840,0
|
|
20240112,151900,510340710,6840,6840,6840,6840,1
|
|
20240112,151800,510333870,6810,6810,6810,6810,51
|
|
20240112,151700,509986560,6810,6810,6810,6810,500
|
|
20240112,151600,506581560,6810,6810,6810,6810,100
|
|
20240112,151500,505900560,6820,6820,6820,6820,80
|
|
20240112,151400,505354960,6820,6820,6820,6810,473
|
|
20240112,151300,502130750,6840,6840,6840,6840,0
|
|
20240112,151200,502130750,6840,6840,6840,6840,0
|
|
20240112,151100,502130750,6840,6840,6840,6840,0
|
|
20240112,151000,502130750,6840,6840,6840,6840,0
|
|
20240112,150900,502130750,6840,6840,6840,6840,0
|
|
20240112,150800,502130750,6840,6840,6840,6840,0
|
|
20240112,150700,502130750,6840,6840,6840,6840,0
|
|
20240112,150600,502130750,6840,6840,6840,6840,0
|
|
20240112,150500,502130750,6840,6840,6840,6840,0
|
|
20240112,150400,502130750,6840,6840,6840,6840,0
|
|
20240112,150300,502130750,6840,6840,6840,6840,0
|
|
20240112,150200,502130750,6840,6810,6840,6810,61
|
|
20240112,150100,501714440,6810,6810,6810,6810,2285
|
|
20240112,150000,486153590,6810,6810,6810,6810,13
|
|
20240112,145900,486065060,6800,6800,6800,6800,0
|
|
20240112,145800,486065060,6800,6800,6800,6800,411
|
|
20240112,145700,483270260,6810,6810,6810,6810,90
|
|
20240112,145600,482657360,6810,6810,6810,6810,642
|
|
20240112,145500,478285340,6810,6810,6810,6810,15
|
|
20240112,145400,478183190,6810,6810,6810,6810,517
|
|
20240112,145300,474662420,6810,6810,6810,6810,100
|
|
20240112,145200,473981420,6810,6820,6820,6810,753
|
|
20240112,145100,468853480,6820,6820,6820,6820,11
|
|
20240112,145000,468778460,6820,6810,6820,6810,32
|
|
20240112,144900,468560240,6810,6810,6810,6810,30
|
|
20240112,144800,468355940,6810,6810,6810,6810,0
|
|
20240112,144700,468355940,6810,6810,6820,6810,762
|
|
20240112,144600,463159660,6810,6810,6810,6810,70
|
|
20240112,144500,462682960,6810,6810,6810,6810,263
|
|
20240112,144400,460891930,6810,6810,6820,6810,402
|
|
20240112,144300,458153780,6810,6820,6820,6810,5324
|
|
20240112,144200,421856400,6830,6830,6830,6830,1
|
|
20240112,144100,421849570,6830,6830,6830,6830,146
|
|
20240112,144000,420852390,6830,6830,6830,6830,0
|
|
20240112,143900,420852390,6830,6830,6830,6830,0
|
|
20240112,143800,420852390,6830,6830,6830,6830,0
|
|
20240112,143700,420852390,6830,6830,6830,6830,7
|
|
20240112,143600,420804580,6820,6820,6820,6820,60
|
|
20240112,143500,420395380,6830,6830,6830,6830,5
|
|
20240112,143400,420361230,6820,6820,6820,6820,0
|
|
20240112,143300,420361230,6820,6820,6820,6820,60
|
|
20240112,143200,419952030,6830,6830,6830,6830,0
|
|
20240112,143100,419952030,6830,6830,6830,6830,30
|
|
20240112,143000,419747130,6830,6830,6830,6830,122
|
|
20240112,142900,418913870,6830,6830,6830,6830,400
|
|
20240112,142800,416181870,6830,6840,6840,6830,228
|
|
20240112,142700,414623350,6840,6840,6840,6840,0
|
|
20240112,142600,414623350,6840,6820,6840,6820,120
|
|
20240112,142500,413804350,6830,6830,6830,6830,55
|
|
20240112,142400,413428700,6830,6830,6830,6830,5
|
|
20240112,142300,413394550,6830,6830,6830,6830,51
|
|
20240112,142200,413046220,6830,6830,6830,6830,101
|
|
20240112,142100,412356390,6830,6830,6830,6830,12
|
|
20240112,142000,412274430,6830,6830,6830,6830,0
|
|
20240112,141900,412274430,6830,6830,6830,6830,5
|
|
20240112,141800,412240280,6830,6830,6830,6830,25
|
|
20240112,141700,412069530,6820,6820,6820,6820,14
|
|
20240112,141600,411974050,6830,6830,6830,6830,15
|
|
20240112,141500,411871600,6830,6830,6830,6830,1
|
|
20240112,141400,411864770,6830,6830,6830,6830,38
|
|
20240112,141300,411605230,6830,6830,6830,6830,0
|
|
20240112,141200,411605230,6830,6830,6830,6820,127
|
|
20240112,141100,410738820,6820,6830,6830,6820,288
|
|
20240112,141000,408772460,6820,6820,6820,6820,220
|
|
20240112,140900,407272060,6820,6820,6820,6820,0
|
|
20240112,140800,407272060,6820,6820,6820,6820,0
|
|
20240112,140700,407272060,6820,6820,6820,6820,30
|
|
20240112,140600,407067460,6820,6820,6820,6820,0
|
|
20240112,140500,407067460,6820,6820,6820,6820,0
|
|
20240112,140400,407067460,6820,6820,6820,6820,6
|
|
20240112,140300,407026540,6820,6820,6820,6820,49
|
|
20240112,140200,406692360,6830,6830,6830,6830,1428
|
|
20240112,140100,396939120,6830,6830,6830,6830,1
|
|
20240112,140000,396932290,6840,6840,6840,6840,1
|
|
20240112,135900,396925450,6840,6840,6840,6840,0
|
|
20240112,135800,396925450,6840,6840,6840,6830,805
|
|
20240112,135700,391427180,6840,6840,6840,6840,0
|
|
20240112,135600,391427180,6840,6840,6840,6840,0
|
|
20240112,135500,391427180,6840,6840,6840,6840,9
|
|
20240112,135400,391365620,6840,6840,6840,6840,25
|
|
20240112,135300,391194620,6840,6840,6840,6840,2
|
|
20240112,135200,391180940,6840,6840,6840,6840,0
|
|
20240112,135100,391180940,6840,6840,6840,6840,0
|
|
20240112,135000,391180940,6840,6840,6840,6840,0
|
|
20240112,134900,391180940,6840,6840,6840,6840,3
|
|
20240112,134800,391160420,6830,6840,6840,6830,37
|
|
20240112,134700,390907700,6830,6840,6840,6830,8
|
|
20240112,134600,390853030,6840,6830,6840,6830,367
|
|
20240112,134500,388345420,6830,6830,6830,6830,0
|
|
20240112,134400,388345420,6830,6830,6830,6830,139
|
|
20240112,134300,387396050,6830,6840,6840,6830,420
|
|
20240112,134200,384526750,6840,6830,6840,6830,120
|
|
20240112,134100,383706950,6830,6830,6830,6830,0
|
|
20240112,134000,383706950,6830,6830,6830,6830,201
|
|
20240112,133900,382334120,6830,6830,6830,6830,0
|
|
20240112,133800,382334120,6830,6830,6830,6830,1394
|
|
20240112,133700,372813100,6840,6840,6840,6840,411
|
|
20240112,133600,370001860,6840,6840,6840,6840,0
|
|
20240112,133500,370001860,6840,6840,6840,6840,0
|
|
20240112,133400,370001860,6840,6840,6840,6840,13
|
|
20240112,133300,369912940,6840,6840,6840,6840,0
|
|
20240112,133200,369912940,6840,6840,6840,6840,0
|
|
20240112,133100,369912940,6840,6840,6840,6840,0
|
|
20240112,133000,369912940,6840,6840,6840,6840,0
|
|
20240112,132900,369912940,6840,6880,6880,6840,1360
|
|
20240112,132800,360610140,6840,6840,6840,6840,0
|
|
20240112,132700,360610140,6840,6840,6840,6840,0
|
|
20240112,132600,360610140,6840,6850,6850,6840,405
|
|
20240112,132500,357839890,6840,6840,6840,6840,0
|
|
20240112,132400,357839890,6840,6840,6840,6840,0
|
|
20240112,132300,357839890,6840,6840,6840,6840,0
|
|
20240112,132200,357839890,6840,6850,6850,6840,25
|
|
20240112,132100,357668700,6850,6850,6850,6850,5
|
|
20240112,132000,357634450,6850,6850,6850,6850,10
|
|
20240112,131900,357565950,6850,6850,6850,6850,5
|
|
20240112,131800,357531700,6880,6850,6880,6850,610
|
|
20240112,131700,353352900,6850,6850,6850,6850,400
|
|
20240112,131600,350612900,6850,6850,6850,6850,0
|
|
20240112,131500,350612900,6850,6850,6850,6850,0
|
|
20240112,131400,350612900,6850,6850,6850,6850,0
|
|
20240112,131300,350612900,6850,6850,6850,6850,10
|
|
20240112,131200,350544400,6880,6880,6880,6880,0
|
|
20240112,131100,350544400,6880,6880,6880,6880,0
|
|
20240112,131000,350544400,6880,6880,6880,6880,0
|
|
20240112,130900,350544400,6880,6880,6880,6880,1
|
|
20240112,130800,350537520,6850,6860,6890,6850,165
|
|
20240112,130700,349407090,6860,6860,6860,6860,0
|
|
20240112,130600,349407090,6860,6860,6860,6860,10
|
|
20240112,130500,349338490,6860,6860,6860,6860,0
|
|
20240112,130400,349338490,6860,6860,6860,6860,0
|
|
20240112,130300,349338490,6860,6860,6860,6860,0
|
|
20240112,130200,349338490,6860,6860,6860,6860,50
|
|
20240112,130100,348995490,6860,6860,6860,6860,72
|
|
20240112,130000,348501570,6860,6860,6860,6860,1063
|
|
20240112,125900,341209390,6870,6870,6870,6870,20
|
|
20240112,125800,341071990,6870,6870,6870,6870,0
|
|
20240112,125700,341071990,6870,6870,6870,6870,0
|
|
20240112,125600,341071990,6870,6870,6870,6870,10
|
|
20240112,125500,341003290,6860,6860,6860,6860,0
|
|
20240112,125400,341003290,6860,6860,6860,6860,90
|
|
20240112,125300,340385890,6860,6860,6860,6860,1
|
|
20240112,125200,340379030,6860,6860,6860,6860,112
|
|
20240112,125100,339610710,6860,6860,6860,6860,0
|
|
20240112,125000,339610710,6860,6860,6860,6860,0
|
|
20240112,124900,339610710,6860,6860,6860,6860,43
|
|
20240112,124800,339315730,6860,6860,6860,6860,19
|
|
20240112,124700,339185390,6860,6860,6860,6860,29
|
|
20240112,124600,338986450,6860,6860,6860,6860,3
|
|
20240112,124500,338965870,6850,6850,6850,6850,0
|
|
20240112,124400,338965870,6850,6850,6850,6850,0
|
|
20240112,124300,338965870,6850,6850,6850,6850,0
|
|
20240112,124200,338965870,6850,6850,6850,6850,0
|
|
20240112,124100,338965870,6850,6850,6850,6850,0
|
|
20240112,124000,338965870,6850,6860,6860,6850,72
|
|
20240112,123900,338472370,6860,6860,6860,6860,366
|
|
20240112,123800,335961610,6860,6860,6860,6860,0
|
|
20240112,123700,335961610,6860,6860,6860,6860,0
|
|
20240112,123600,335961610,6860,6850,6860,6850,74
|
|
20240112,123500,335454610,6850,6850,6850,6850,5
|
|
20240112,123400,335420360,6850,6850,6850,6850,13
|
|
20240112,123300,335331310,6850,6850,6850,6850,0
|
|
20240112,123200,335331310,6850,6850,6850,6850,211
|
|
20240112,123100,333885960,6860,6880,6880,6860,699
|
|
20240112,123000,329090620,6880,6880,6880,6880,0
|
|
20240112,122900,329090620,6880,6880,6880,6880,1
|
|
20240112,122800,329083740,6860,6860,6860,6860,426
|
|
20240112,122700,326161380,6870,6860,6870,6860,150
|
|
20240112,122600,325131880,6860,6860,6860,6860,0
|
|
20240112,122500,325131880,6860,6860,6860,6860,0
|
|
20240112,122400,325131880,6860,6860,6860,6860,1
|
|
20240112,122300,325125020,6870,6870,6870,6870,1
|
|
20240112,122200,325118150,6870,6870,6870,6870,508
|
|
20240112,122100,321628190,6880,6880,6880,6880,0
|
|
20240112,122000,321628190,6880,6880,6880,6880,0
|
|
20240112,121900,321628190,6880,6880,6880,6880,50
|
|
20240112,121800,321284190,6880,6880,6880,6880,0
|
|
20240112,121700,321284190,6880,6880,6880,6880,0
|
|
20240112,121600,321284190,6880,6880,6880,6880,1
|
|
20240112,121500,321277310,6870,6870,6870,6870,0
|
|
20240112,121400,321277310,6870,6870,6870,6870,0
|
|
20240112,121300,321277310,6870,6870,6870,6870,150
|
|
20240112,121200,320246810,6870,6870,6870,6870,0
|
|
20240112,121100,320246810,6870,6870,6870,6870,0
|
|
20240112,121000,320246810,6870,6870,6870,6870,0
|
|
20240112,120900,320246810,6870,6870,6870,6870,0
|
|
20240112,120800,320246810,6870,6870,6870,6870,0
|
|
20240112,120700,320246810,6870,6870,6870,6870,0
|
|
20240112,120600,320246810,6870,6870,6870,6870,200
|
|
20240112,120500,318872810,6880,6880,6880,6880,0
|
|
20240112,120400,318872810,6880,6880,6880,6880,252
|
|
20240112,120300,317139050,6880,6880,6880,6880,0
|
|
20240112,120200,317139050,6880,6880,6880,6880,3
|
|
20240112,120100,317118410,6870,6880,6880,6870,2
|
|
20240112,120000,317104660,6870,6870,6870,6870,148
|
|
20240112,115900,316087900,6870,6870,6870,6870,0
|
|
20240112,115800,316087900,6870,6870,6870,6870,0
|
|
20240112,115700,316087900,6870,6870,6870,6870,188
|
|
20240112,115600,314796340,6870,6870,6870,6870,0
|
|
20240112,115500,314796340,6870,6870,6870,6870,21
|
|
20240112,115400,314652070,6880,6880,6880,6880,0
|
|
20240112,115300,314652070,6880,6880,6880,6880,0
|
|
20240112,115200,314652070,6880,6880,6880,6880,5
|
|
20240112,115100,314617670,6880,6880,6880,6880,1
|
|
20240112,115000,314610790,6880,6880,6880,6880,10
|
|
20240112,114900,314541990,6880,6880,6880,6880,10
|
|
20240112,114800,314473190,6880,6880,6880,6880,0
|
|
20240112,114700,314473190,6880,6880,6880,6880,0
|
|
20240112,114600,314473190,6880,6880,6880,6880,0
|
|
20240112,114500,314473190,6880,6880,6880,6880,110
|
|
20240112,114400,313716390,6870,6870,6870,6870,248
|
|
20240112,114300,312012630,6870,6870,6870,6870,0
|
|
20240112,114200,312012630,6870,6870,6870,6870,0
|
|
20240112,114100,312012630,6870,6870,6870,6870,1580
|
|
20240112,114000,301158030,6870,6870,6870,6870,50
|
|
20240112,113900,300814530,6870,6870,6870,6870,0
|
|
20240112,113800,300814530,6870,6870,6870,6870,0
|
|
20240112,113700,300814530,6870,6870,6870,6870,51
|
|
20240112,113600,300464160,6880,6880,6880,6880,0
|
|
20240112,113500,300464160,6880,6880,6880,6880,0
|
|
20240112,113400,300464160,6880,6880,6880,6880,0
|
|
20240112,113300,300464160,6880,6880,6880,6880,0
|
|
20240112,113200,300464160,6880,6880,6880,6880,0
|
|
20240112,113100,300464160,6880,6880,6880,6880,0
|
|
20240112,113000,300464160,6880,6880,6880,6880,6
|
|
20240112,112900,300422880,6880,6880,6880,6880,0
|
|
20240112,112800,300422880,6880,6880,6880,6880,0
|
|
20240112,112700,300422880,6880,6880,6880,6880,302
|
|
20240112,112600,298345120,6880,6880,6880,6880,27
|
|
20240112,112500,298159360,6880,6880,6880,6880,30
|
|
20240112,112400,297952960,6880,6880,6880,6880,10
|
|
20240112,112300,297884160,6880,6880,6880,6880,0
|
|
20240112,112200,297884160,6880,6880,6880,6880,0
|
|
20240112,112100,297884160,6880,6880,6880,6880,20
|
|
20240112,112000,297746560,6890,6890,6890,6890,0
|
|
20240112,111900,297746560,6890,6890,6890,6890,0
|
|
20240112,111800,297746560,6890,6890,6890,6890,72
|
|
20240112,111700,297250480,6880,6880,6880,6880,400
|
|
20240112,111600,294498480,6880,6880,6880,6880,6
|
|
20240112,111500,294457200,6880,6880,6880,6880,0
|
|
20240112,111400,294457200,6880,6880,6880,6880,1
|
|
20240112,111300,294450320,6880,6880,6880,6880,44
|
|
20240112,111200,294147600,6880,6880,6880,6880,1
|
|
20240112,111100,294140720,6870,6880,6880,6870,150
|
|
20240112,111000,293109720,6870,6870,6870,6870,0
|
|
20240112,110900,293109720,6870,6870,6870,6870,0
|
|
20240112,110800,293109720,6870,6870,6870,6870,50
|
|
20240112,110700,292766220,6870,6870,6870,6870,500
|
|
20240112,110600,289331220,6880,6880,6880,6880,0
|
|
20240112,110500,289331220,6880,6880,6880,6880,20
|
|
20240112,110400,289193620,6880,6880,6880,6880,5
|
|
20240112,110300,289159220,6880,6880,6880,6880,6
|
|
20240112,110200,289117940,6870,6870,6870,6870,0
|
|
20240112,110100,289117940,6870,6880,6880,6870,3
|
|
20240112,110000,289097310,6880,6880,6880,6880,11
|
|
20240112,105900,289021630,6880,6880,6880,6880,20
|
|
20240112,105800,288884030,6880,6880,6880,6880,10
|
|
20240112,105700,288815230,6880,6880,6880,6880,20
|
|
20240112,105600,288677630,6880,6880,6880,6880,50
|
|
20240112,105500,288333630,6870,6870,6870,6870,1
|
|
20240112,105400,288326760,6870,6870,6870,6870,200
|
|
20240112,105300,286952760,6870,6870,6870,6870,5
|
|
20240112,105200,286918410,6890,6890,6890,6890,1
|
|
20240112,105100,286911520,6870,6880,6880,6870,28
|
|
20240112,105000,286719020,6880,6880,6880,6880,100
|
|
20240112,104900,286031020,6870,6870,6870,6870,142
|
|
20240112,104800,285055480,6870,6870,6870,6870,4
|
|
20240112,104700,285028000,6870,6870,6870,6870,0
|
|
20240112,104600,285028000,6870,6870,6870,6870,4
|
|
20240112,104500,285000520,6860,6860,6860,6860,0
|
|
20240112,104400,285000520,6860,6860,6860,6860,0
|
|
20240112,104300,285000520,6860,6860,6860,6860,5
|
|
20240112,104200,284966220,6860,6860,6860,6860,180
|
|
20240112,104100,283731420,6860,6860,6860,6860,2
|
|
20240112,104000,283717700,6860,6860,6860,6860,1
|
|
20240112,103900,283710840,6840,6840,6840,6840,8
|
|
20240112,103800,283656120,6860,6860,6860,6860,11
|
|
20240112,103700,283580660,6860,6860,6860,6860,7
|
|
20240112,103600,283532640,6840,6860,6860,6840,77
|
|
20240112,103500,283005860,6860,6860,6860,6860,1
|
|
20240112,103400,282999000,6850,6850,6850,6850,15
|
|
20240112,103300,282896250,6860,6860,6860,6860,0
|
|
20240112,103200,282896250,6860,6860,6860,6860,0
|
|
20240112,103100,282896250,6860,6860,6860,6860,0
|
|
20240112,103000,282896250,6860,6860,6860,6860,0
|
|
20240112,102900,282896250,6860,6860,6860,6860,20
|
|
20240112,102800,282759050,6860,6860,6860,6860,1
|
|
20240112,102700,282752190,6850,6850,6850,6850,7
|
|
20240112,102600,282704240,6850,6850,6850,6850,0
|
|
20240112,102500,282704240,6850,6850,6850,6850,20
|
|
20240112,102400,282567240,6850,6840,6850,6840,61
|
|
20240112,102300,282149500,6850,6840,6850,6840,62
|
|
20240112,102200,281725050,6840,6840,6840,6840,50
|
|
20240112,102100,281383050,6840,6840,6840,6840,120
|
|
20240112,102000,280562250,6840,6840,6840,6840,51
|
|
20240112,101900,280213410,6840,6840,6840,6840,50
|
|
20240112,101800,279871410,6840,6840,6840,6840,70
|
|
20240112,101700,279392610,6830,6830,6830,6830,100
|
|
20240112,101600,278709610,6830,6830,6830,6830,1
|
|
20240112,101500,278702780,6830,6830,6830,6830,0
|
|
20240112,101400,278702780,6830,6830,6830,6830,448
|
|
20240112,101300,275642940,6830,6830,6830,6830,200
|
|
20240112,101200,274276940,6830,6830,6830,6830,80
|
|
20240112,101100,273730540,6830,6820,6830,6820,9
|
|
20240112,101000,273669130,6820,6820,6830,6820,75
|
|
20240112,100900,273157620,6820,6830,6830,6820,4
|
|
20240112,100800,273130310,6820,6820,6820,6820,89
|
|
20240112,100700,272523330,6820,6820,6820,6820,309
|
|
20240112,100600,270415950,6820,6820,6820,6820,668
|
|
20240112,100500,265860190,6820,6820,6820,6820,137
|
|
20240112,100400,264925850,6820,6820,6820,6820,741
|
|
20240112,100300,259872230,6820,6820,6820,6820,3
|
|
20240112,100200,259851770,6820,6820,6820,6820,32
|
|
20240112,100100,259633530,6820,6830,6830,6820,100
|
|
20240112,100000,258951430,6820,6810,6820,6810,1156
|
|
20240112,095900,251078070,6820,6830,6830,6820,329
|
|
20240112,095800,248834280,6830,6830,6830,6830,10
|
|
20240112,095700,248765980,6820,6820,6820,6820,70
|
|
20240112,095600,248288580,6830,6820,6830,6810,3155
|
|
20240112,095500,226778280,6830,6830,6830,6830,606
|
|
20240112,095400,222639300,6830,6840,6840,6830,2084
|
|
20240112,095300,208405010,6840,6840,6840,6840,3
|
|
20240112,095200,208384490,6840,6840,6840,6840,89
|
|
20240112,095100,207775730,6850,6850,6850,6840,1761
|
|
20240112,095000,195724010,6850,6860,6860,6850,243
|
|
20240112,094900,194059400,6850,6850,6850,6850,51
|
|
20240112,094800,193710050,6870,6870,6870,6870,0
|
|
20240112,094700,193710050,6870,6850,6870,6850,302
|
|
20240112,094600,191641310,6870,6870,6870,6860,115
|
|
20240112,094500,190852260,6870,6850,6870,6850,769
|
|
20240112,094400,185577330,6850,6860,6860,6850,106
|
|
20240112,094300,184851180,6860,6860,6860,6860,0
|
|
20240112,094200,184851180,6860,6870,6870,6860,105
|
|
20240112,094100,184130380,6850,6880,6880,6850,272
|
|
20240112,094000,182261880,6880,6850,6880,6850,51
|
|
20240112,093900,181912350,6850,6850,6850,6850,324
|
|
20240112,093800,179692950,6850,6850,6850,6850,215
|
|
20240112,093700,178220200,6850,6850,6850,6850,5
|
|
20240112,093600,178185950,6850,6850,6850,6850,369
|
|
20240112,093500,175658300,6850,6860,6900,6850,208
|
|
20240112,093400,174225450,6860,6860,6860,6860,5
|
|
20240112,093300,174191150,6860,6860,6860,6860,0
|
|
20240112,093200,174191150,6860,6860,6860,6860,140
|
|
20240112,093100,173230750,6880,6880,6890,6870,33
|
|
20240112,093000,173003680,6880,6880,6880,6880,87
|
|
20240112,092900,172405120,6880,6860,6880,6860,158
|
|
20240112,092800,171318180,6850,6870,6870,6850,2523
|
|
20240112,092700,154022740,6870,6880,6880,6870,1121
|
|
20240112,092600,146317590,6900,6900,6900,6900,6
|
|
20240112,092500,146276190,6900,6890,6900,6890,26
|
|
20240112,092400,146096890,6890,6900,6900,6890,333
|
|
20240112,092300,143800320,6900,6900,6900,6900,106
|
|
20240112,092200,143068920,6900,6890,6900,6880,434
|
|
20240112,092100,140079650,6890,6890,6890,6890,0
|
|
20240112,092000,140079650,6890,6890,6890,6890,114
|
|
20240112,091900,139294190,6890,6890,6890,6890,15
|
|
20240112,091800,139190840,6880,6880,6880,6880,68
|
|
20240112,091700,138723000,6890,6900,6920,6790,11723
|
|
20240112,091600,58366930,6900,6910,6910,6890,1325
|
|
20240112,091500,49224690,6910,6910,6910,6910,660
|
|
20240112,091400,44664090,6910,6910,6910,6910,517
|
|
20240112,091300,41091620,6910,6900,6910,6900,81
|
|
20240112,091200,40532010,6910,6910,6910,6910,29
|
|
20240112,091100,40331620,6910,6910,6910,6910,152
|
|
20240112,091000,39281300,6900,6900,6900,6900,174
|
|
20240112,090900,38080700,6900,6920,6920,6900,3950
|
|
20240112,090800,10774050,6920,6930,6930,6920,1046
|
|
20240112,090700,3527770,6930,6930,6930,6930,0
|
|
20240112,090600,3527770,6930,6930,6930,6930,0
|
|
20240112,090500,3527770,6930,6940,6940,6930,149
|
|
20240112,090400,2493720,6940,6940,6940,6940,1
|
|
20240112,090300,2486780,6940,6940,6940,6940,70
|
|
20240112,090200,2000980,6930,6940,6940,6930,90
|
|
20240112,090100,1377260,6930,6940,6970,6930,40
|
|
20240112,090000,1098800,6950,6970,6970,6950,158
|