620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201700,364254490,6670,6670,6670,6670,3151
|
|
20240102,201600,364254490,6670,6670,6670,6670,0
|
|
20240102,201500,364254490,6670,6670,6670,6670,0
|
|
20240102,201400,364254490,6670,6670,6670,6670,0
|
|
20240102,201300,364254490,6670,6670,6670,6670,0
|
|
20240102,201200,364254490,6670,6670,6670,6670,0
|
|
20240102,201100,364254490,6670,6670,6670,6670,0
|
|
20240102,201000,364254490,6670,6670,6670,6670,0
|
|
20240102,200900,364254490,6670,6670,6670,6670,0
|
|
20240102,200800,364254490,6670,6670,6670,6670,0
|
|
20240102,200700,364254490,6670,6670,6670,6670,0
|
|
20240102,200600,364254490,6670,6670,6670,6670,0
|
|
20240102,200500,364254490,6670,6670,6670,6670,0
|
|
20240102,200400,364254490,6670,6670,6670,6670,0
|
|
20240102,200300,364254490,6670,6670,6670,6670,0
|
|
20240102,200200,364254490,6670,6670,6670,6670,0
|
|
20240102,200100,364254490,6670,6670,6670,6670,0
|
|
20240102,200000,364254490,6670,6670,6670,6670,0
|
|
20240102,195900,364254490,6670,6670,6670,6670,0
|
|
20240102,195800,364254490,6670,6670,6670,6670,0
|
|
20240102,195700,364254490,6670,6670,6670,6670,0
|
|
20240102,195600,364254490,6670,6670,6670,6670,0
|
|
20240102,195500,364254490,6670,6670,6670,6670,0
|
|
20240102,195400,364254490,6670,6670,6670,6670,0
|
|
20240102,195300,364254490,6670,6670,6670,6670,0
|
|
20240102,195200,364254490,6670,6670,6670,6670,0
|
|
20240102,195100,364254490,6670,6670,6670,6670,0
|
|
20240102,195000,364254490,6670,6670,6670,6670,0
|
|
20240102,194900,364254490,6670,6670,6670,6670,0
|
|
20240102,194800,364254490,6670,6670,6670,6670,0
|
|
20240102,194700,364254490,6670,6670,6670,6670,3151
|
|
20240102,194600,364254490,6670,6670,6670,6670,0
|
|
20240102,194500,364254490,6670,6670,6670,6670,0
|
|
20240102,194400,364254490,6670,6670,6670,6670,0
|
|
20240102,194300,364254490,6670,6670,6670,6670,0
|
|
20240102,194200,364254490,6670,6670,6670,6670,0
|
|
20240102,194100,364254490,6670,6670,6670,6670,0
|
|
20240102,194000,364254490,6670,6670,6670,6670,0
|
|
20240102,193900,364254490,6670,6670,6670,6670,0
|
|
20240102,193800,364254490,6670,6670,6670,6670,0
|
|
20240102,193700,364254490,6670,6670,6670,6670,0
|
|
20240102,193600,364254490,6670,6670,6670,6670,0
|
|
20240102,193500,364254490,6670,6670,6670,6670,0
|
|
20240102,193400,364254490,6670,6670,6670,6670,0
|
|
20240102,193300,364254490,6670,6670,6670,6670,0
|
|
20240102,193200,364254490,6670,6670,6670,6670,0
|
|
20240102,193100,364254490,6670,6670,6670,6670,0
|
|
20240102,193000,364254490,6670,6670,6670,6670,0
|
|
20240102,192900,364254490,6670,6670,6670,6670,0
|
|
20240102,192800,364254490,6670,6670,6670,6670,0
|
|
20240102,192700,364254490,6670,6670,6670,6670,0
|
|
20240102,192600,364254490,6670,6670,6670,6670,0
|
|
20240102,192500,364254490,6670,6670,6670,6670,0
|
|
20240102,192400,364254490,6670,6670,6670,6670,0
|
|
20240102,192300,364254490,6670,6670,6670,6670,0
|
|
20240102,192200,364254490,6670,6670,6670,6670,0
|
|
20240102,192100,364254490,6670,6670,6670,6670,0
|
|
20240102,192000,364254490,6670,6670,6670,6670,0
|
|
20240102,191900,364254490,6670,6670,6670,6670,0
|
|
20240102,191800,364254490,6670,6670,6670,6670,0
|
|
20240102,191700,364254490,6670,6670,6670,6670,3151
|
|
20240102,191600,364254490,6670,6670,6670,6670,0
|
|
20240102,191500,364254490,6670,6670,6670,6670,0
|
|
20240102,191400,364254490,6670,6670,6670,6670,0
|
|
20240102,191300,364254490,6670,6670,6670,6670,0
|
|
20240102,191200,364254490,6670,6670,6670,6670,0
|
|
20240102,191100,364254490,6670,6670,6670,6670,0
|
|
20240102,191000,364254490,6670,6670,6670,6670,0
|
|
20240102,190900,364254490,6670,6670,6670,6670,0
|
|
20240102,190800,364254490,6670,6670,6670,6670,0
|
|
20240102,190700,364254490,6670,6670,6670,6670,0
|
|
20240102,190600,364254490,6670,6670,6670,6670,0
|
|
20240102,190500,364254490,6670,6670,6670,6670,0
|
|
20240102,190400,364254490,6670,6670,6670,6670,0
|
|
20240102,190300,364254490,6670,6670,6670,6670,0
|
|
20240102,190200,364254490,6670,6670,6670,6670,0
|
|
20240102,190100,364254490,6670,6670,6670,6670,0
|
|
20240102,190000,364254490,6670,6670,6670,6670,0
|
|
20240102,185900,364254490,6670,6670,6670,6670,0
|
|
20240102,185800,364254490,6670,6670,6670,6670,0
|
|
20240102,185700,364254490,6670,6670,6670,6670,0
|
|
20240102,185600,364254490,6670,6670,6670,6670,0
|
|
20240102,185500,364254490,6670,6670,6670,6670,0
|
|
20240102,185400,364254490,6670,6670,6670,6670,0
|
|
20240102,185300,364254490,6670,6670,6670,6670,0
|
|
20240102,185200,364254490,6670,6670,6670,6670,0
|
|
20240102,185100,364254490,6670,6670,6670,6670,0
|
|
20240102,185000,364254490,6670,6670,6670,6670,0
|
|
20240102,184900,364254490,6670,6670,6670,6670,0
|
|
20240102,184800,364254490,6670,6670,6670,6670,0
|
|
20240102,184700,364254490,6670,6670,6670,6670,3151
|
|
20240102,184600,364254490,6670,6670,6670,6670,0
|
|
20240102,184500,364254490,6670,6670,6670,6670,0
|
|
20240102,184400,364254490,6670,6670,6670,6670,0
|
|
20240102,184300,364254490,6670,6670,6670,6670,0
|
|
20240102,184200,364254490,6670,6670,6670,6670,0
|
|
20240102,184100,364254490,6670,6670,6670,6670,0
|
|
20240102,184000,364254490,6670,6670,6670,6670,0
|
|
20240102,183900,364254490,6670,6670,6670,6670,0
|
|
20240102,183800,364254490,6670,6670,6670,6670,0
|
|
20240102,183700,364254490,6670,6670,6670,6670,0
|
|
20240102,183600,364254490,6670,6670,6670,6670,0
|
|
20240102,183500,364254490,6670,6670,6670,6670,0
|
|
20240102,183400,364254490,6670,6670,6670,6670,0
|
|
20240102,183300,364254490,6670,6670,6670,6670,0
|
|
20240102,183200,364254490,6670,6670,6670,6670,0
|
|
20240102,183100,364254490,6670,6670,6670,6670,0
|
|
20240102,183000,364254490,6670,6670,6670,6670,0
|
|
20240102,182900,364254490,6670,6670,6670,6670,0
|
|
20240102,182800,364254490,6670,6670,6670,6670,0
|
|
20240102,182700,364254490,6670,6670,6670,6670,0
|
|
20240102,182600,364254490,6670,6670,6670,6670,0
|
|
20240102,182500,364254490,6670,6670,6670,6670,0
|
|
20240102,182400,364254490,6670,6670,6670,6670,0
|
|
20240102,182300,364254490,6670,6670,6670,6670,0
|
|
20240102,182200,364254490,6670,6670,6670,6670,0
|
|
20240102,182100,364254490,6670,6670,6670,6670,0
|
|
20240102,182000,364254490,6670,6670,6670,6670,0
|
|
20240102,181900,364254490,6670,6670,6670,6670,0
|
|
20240102,181800,364254490,6670,6670,6670,6670,0
|
|
20240102,181700,364254490,6670,6670,6670,6670,3151
|
|
20240102,181600,364254490,6670,6670,6670,6670,0
|
|
20240102,181500,364254490,6670,6670,6670,6670,0
|
|
20240102,181400,364254490,6670,6670,6670,6670,0
|
|
20240102,181300,364254490,6670,6670,6670,6670,0
|
|
20240102,181200,364254490,6670,6670,6670,6670,0
|
|
20240102,181100,364254490,6670,6670,6670,6670,0
|
|
20240102,181000,364254490,6670,6670,6670,6670,0
|
|
20240102,180900,364254490,6670,6670,6670,6670,0
|
|
20240102,180800,364254490,6670,6670,6670,6670,0
|
|
20240102,180700,364254490,6670,6670,6670,6670,0
|
|
20240102,180600,364254490,6670,6670,6670,6670,0
|
|
20240102,180500,364254490,6670,6670,6670,6670,0
|
|
20240102,180400,364254490,6670,6670,6670,6670,0
|
|
20240102,180300,364254490,6670,6670,6670,6670,0
|
|
20240102,180200,364254490,6670,6670,6670,6670,0
|
|
20240102,180100,364254490,6670,6670,6670,6670,0
|
|
20240102,180000,364254490,6670,6670,6670,6670,0
|
|
20240102,175900,364254490,6670,6670,6670,6670,0
|
|
20240102,175800,364254490,6670,6670,6670,6670,0
|
|
20240102,175700,364254490,6670,6670,6670,6670,0
|
|
20240102,175600,364254490,6670,6670,6670,6670,0
|
|
20240102,175500,364254490,6670,6670,6670,6670,0
|
|
20240102,175400,364254490,6670,6670,6670,6670,0
|
|
20240102,175300,364254490,6670,6670,6670,6670,0
|
|
20240102,175200,364254490,6670,6670,6670,6670,0
|
|
20240102,175100,364254490,6670,6670,6670,6670,0
|
|
20240102,175000,364254490,6670,6670,6670,6670,0
|
|
20240102,174900,364254490,6670,6670,6670,6670,0
|
|
20240102,174800,364254490,6670,6670,6670,6670,0
|
|
20240102,174700,364254490,6670,6670,6670,6670,3151
|
|
20240102,174600,364254490,6670,6670,6670,6670,0
|
|
20240102,174500,364254490,6670,6670,6670,6670,0
|
|
20240102,174400,364254490,6670,6670,6670,6670,0
|
|
20240102,174300,364254490,6670,6670,6670,6670,0
|
|
20240102,174200,364254490,6670,6670,6670,6670,0
|
|
20240102,174100,364254490,6670,6670,6670,6670,0
|
|
20240102,174000,364254490,6670,6670,6670,6670,0
|
|
20240102,173900,364254490,6670,6670,6670,6670,0
|
|
20240102,173800,364254490,6670,6670,6670,6670,0
|
|
20240102,173700,364254490,6670,6670,6670,6670,0
|
|
20240102,173600,364254490,6670,6670,6670,6670,0
|
|
20240102,173500,364254490,6670,6670,6670,6670,0
|
|
20240102,173400,364254490,6670,6670,6670,6670,0
|
|
20240102,173300,364254490,6670,6670,6670,6670,0
|
|
20240102,173200,364254490,6670,6670,6670,6670,0
|
|
20240102,173100,364254490,6670,6670,6670,6670,0
|
|
20240102,173000,364254490,6670,6670,6670,6670,0
|
|
20240102,172900,364254490,6670,6670,6670,6670,0
|
|
20240102,172800,364254490,6670,6670,6670,6670,0
|
|
20240102,172700,364254490,6670,6670,6670,6670,0
|
|
20240102,172600,364254490,6670,6670,6670,6670,0
|
|
20240102,172500,364254490,6670,6670,6670,6670,0
|
|
20240102,172400,364254490,6670,6670,6670,6670,0
|
|
20240102,172300,364254490,6670,6670,6670,6670,0
|
|
20240102,172200,364254490,6670,6670,6670,6670,0
|
|
20240102,172100,364254490,6670,6670,6670,6670,0
|
|
20240102,172000,364254490,6670,6670,6670,6670,0
|
|
20240102,171900,364254490,6670,6670,6670,6670,0
|
|
20240102,171800,364254490,6670,6670,6670,6670,0
|
|
20240102,171700,364254490,6670,6670,6670,6670,3151
|
|
20240102,171600,364254490,6670,6670,6670,6670,0
|
|
20240102,171500,364254490,6670,6670,6670,6670,0
|
|
20240102,171400,364254490,6670,6670,6670,6670,0
|
|
20240102,171300,364254490,6670,6670,6670,6670,0
|
|
20240102,171200,364254490,6670,6670,6670,6670,0
|
|
20240102,171100,364254490,6670,6670,6670,6670,0
|
|
20240102,171000,364254490,6670,6670,6670,6670,0
|
|
20240102,170900,364254490,6670,6670,6670,6670,0
|
|
20240102,170800,364254490,6670,6670,6670,6670,0
|
|
20240102,170700,364254490,6670,6670,6670,6670,0
|
|
20240102,170600,364254490,6670,6670,6670,6670,0
|
|
20240102,170500,364254490,6670,6670,6670,6670,0
|
|
20240102,170400,364254490,6670,6670,6670,6670,0
|
|
20240102,170300,364254490,6670,6670,6670,6670,0
|
|
20240102,170200,364254490,6670,6670,6670,6670,0
|
|
20240102,170100,364254490,6670,6670,6670,6670,0
|
|
20240102,170000,364254490,6670,6670,6670,6670,0
|
|
20240102,165900,364254490,6670,6670,6670,6670,0
|
|
20240102,165800,364254490,6670,6670,6670,6670,0
|
|
20240102,165700,364254490,6670,6670,6670,6670,0
|
|
20240102,165600,364254490,6670,6670,6670,6670,0
|
|
20240102,165500,364254490,6670,6670,6670,6670,0
|
|
20240102,165400,364254490,6670,6670,6670,6670,0
|
|
20240102,165300,364254490,6670,6670,6670,6670,0
|
|
20240102,165200,364254490,6670,6670,6670,6670,0
|
|
20240102,165100,364254490,6670,6670,6670,6670,0
|
|
20240102,165000,364254490,6670,6670,6670,6670,0
|
|
20240102,164900,364254490,6670,6670,6670,6670,0
|
|
20240102,164800,364254490,6670,6670,6670,6670,0
|
|
20240102,164700,364254490,6670,6670,6670,6670,3151
|
|
20240102,164600,364254490,6670,6670,6670,6670,0
|
|
20240102,164500,364254490,6670,6670,6670,6670,0
|
|
20240102,164400,364254490,6670,6670,6670,6670,0
|
|
20240102,164300,364254490,6670,6670,6670,6670,0
|
|
20240102,164200,364254490,6670,6670,6670,6670,0
|
|
20240102,164100,364254490,6670,6670,6670,6670,0
|
|
20240102,164000,364254490,6670,6670,6670,6670,0
|
|
20240102,163900,364254490,6670,6670,6670,6670,0
|
|
20240102,163800,364254490,6670,6670,6670,6670,0
|
|
20240102,163700,364254490,6670,6670,6670,6670,0
|
|
20240102,163600,364254490,6670,6670,6670,6670,0
|
|
20240102,163500,364254490,6670,6670,6670,6670,0
|
|
20240102,163400,364254490,6670,6670,6670,6670,0
|
|
20240102,163300,364254490,6670,6670,6670,6670,0
|
|
20240102,163200,364254490,6670,6670,6670,6670,0
|
|
20240102,163100,364254490,6670,6670,6670,6670,0
|
|
20240102,163000,364254490,6670,6670,6670,6670,0
|
|
20240102,162900,364254490,6670,6670,6670,6670,0
|
|
20240102,162800,364254490,6670,6670,6670,6670,0
|
|
20240102,162700,364254490,6670,6670,6670,6670,0
|
|
20240102,162600,364254490,6670,6670,6670,6670,0
|
|
20240102,162500,364254490,6670,6670,6670,6670,0
|
|
20240102,162400,364254490,6670,6670,6670,6670,0
|
|
20240102,162300,364254490,6670,6670,6670,6670,0
|
|
20240102,162200,364254490,6670,6670,6670,6670,0
|
|
20240102,162100,364254490,6670,6670,6670,6670,0
|
|
20240102,162000,364254490,6670,6670,6670,6670,0
|
|
20240102,161900,364254490,6670,6670,6670,6670,0
|
|
20240102,161800,364254490,6670,6670,6670,6670,0
|
|
20240102,161700,364254490,6670,6670,6670,6670,3151
|
|
20240102,161600,364254490,6670,6670,6670,6670,0
|
|
20240102,161500,364254490,6670,6670,6670,6670,0
|
|
20240102,161400,364254490,6670,6670,6670,6670,0
|
|
20240102,161300,364254490,6670,6670,6670,6670,0
|
|
20240102,161200,364254490,6670,6670,6670,6670,0
|
|
20240102,161100,364254490,6670,6670,6670,6670,0
|
|
20240102,161000,364254490,6670,6670,6670,6670,0
|
|
20240102,160900,364254490,6670,6670,6670,6670,0
|
|
20240102,160800,364254490,6670,6670,6670,6670,0
|
|
20240102,160700,364254490,6670,6670,6670,6670,0
|
|
20240102,160600,364254490,6670,6670,6670,6670,0
|
|
20240102,160500,364254490,6670,6670,6670,6670,0
|
|
20240102,160400,364254490,6670,6670,6670,6670,0
|
|
20240102,160300,364254490,6670,6670,6670,6670,0
|
|
20240102,160200,364254490,6670,6670,6670,6670,0
|
|
20240102,160100,364254490,6670,6670,6670,6670,0
|
|
20240102,160000,364254490,6670,6670,6670,6670,0
|
|
20240102,155900,364254490,6670,6670,6670,6670,0
|
|
20240102,155800,364254490,6670,6670,6670,6670,0
|
|
20240102,155700,364254490,6670,6670,6670,6670,0
|
|
20240102,155600,364254490,6670,6670,6670,6670,0
|
|
20240102,155500,364254490,6670,6670,6670,6670,0
|
|
20240102,155400,364254490,6670,6670,6670,6670,0
|
|
20240102,155300,364254490,6670,6670,6670,6670,0
|
|
20240102,155200,364254490,6670,6670,6670,6670,0
|
|
20240102,155100,364254490,6670,6670,6670,6670,0
|
|
20240102,155000,364254490,6670,6670,6670,6670,0
|
|
20240102,154900,364254490,6670,6670,6670,6670,0
|
|
20240102,154800,364254490,6670,6670,6670,6670,0
|
|
20240102,154700,364254490,6670,6670,6670,6670,3151
|
|
20240102,154600,364254490,6670,6670,6670,6670,0
|
|
20240102,154500,364254490,6670,6670,6670,6670,0
|
|
20240102,154400,364254490,6670,6670,6670,6670,0
|
|
20240102,154300,364254490,6670,6670,6670,6670,0
|
|
20240102,154200,364254490,6670,6670,6670,6670,0
|
|
20240102,154100,364254490,6670,6670,6670,6670,0
|
|
20240102,154000,364254490,6670,6670,6670,6670,0
|
|
20240102,153900,364254490,6670,6670,6670,6670,0
|
|
20240102,153800,364254490,6670,6670,6670,6670,0
|
|
20240102,153700,364254490,6670,6670,6670,6670,0
|
|
20240102,153600,364254490,6670,6670,6670,6670,0
|
|
20240102,153500,364254490,6670,6670,6670,6670,0
|
|
20240102,153400,364254490,6670,6670,6670,6670,0
|
|
20240102,153300,364254490,6670,6670,6670,6670,0
|
|
20240102,153200,364254490,6670,6670,6670,6670,0
|
|
20240102,153100,364254490,6670,6670,6670,6670,0
|
|
20240102,153000,364254490,6670,6670,6670,6670,3151
|
|
20240102,152900,343237320,6670,6670,6670,6670,0
|
|
20240102,152800,343237320,6670,6670,6670,6670,0
|
|
20240102,152700,343237320,6670,6670,6670,6670,0
|
|
20240102,152600,343237320,6670,6670,6670,6670,0
|
|
20240102,152500,343237320,6670,6670,6670,6670,0
|
|
20240102,152400,343237320,6670,6670,6670,6670,0
|
|
20240102,152300,343237320,6670,6670,6670,6670,0
|
|
20240102,152200,343237320,6670,6670,6670,6670,0
|
|
20240102,152100,343237320,6670,6670,6670,6670,0
|
|
20240102,152000,343237320,6670,6670,6670,6670,0
|
|
20240102,151900,343237320,6670,6660,6670,6660,30
|
|
20240102,151800,343037510,6670,6670,6670,6670,0
|
|
20240102,151700,343037510,6670,6660,6670,6660,46
|
|
20240102,151600,342731050,6660,6660,6660,6660,1052
|
|
20240102,151500,335724730,6650,6650,6650,6650,1090
|
|
20240102,151400,328476230,6640,6640,6640,6640,36
|
|
20240102,151300,328237190,6640,6640,6640,6640,0
|
|
20240102,151200,328237190,6640,6640,6640,6640,36
|
|
20240102,151100,327998150,6630,6630,6630,6630,10
|
|
20240102,151000,327931850,6640,6640,6640,6630,536
|
|
20240102,150900,324373170,6640,6640,6640,6640,0
|
|
20240102,150800,324373170,6640,6640,6640,6640,36
|
|
20240102,150700,324134130,6650,6650,6650,6650,0
|
|
20240102,150600,324134130,6650,6640,6650,6640,436
|
|
20240102,150500,321235090,6650,6640,6650,6640,105
|
|
20240102,150400,320537200,6650,6650,6650,6650,0
|
|
20240102,150300,320537200,6650,6650,6650,6650,479
|
|
20240102,150200,317351850,6630,6630,6630,6630,8
|
|
20240102,150100,317298810,6660,6630,6660,6630,1801
|
|
20240102,150000,305358150,6650,6640,6650,6630,6524
|
|
20240102,145900,261991550,6640,6640,6640,6640,0
|
|
20240102,145800,261991550,6640,6640,6640,6640,36
|
|
20240102,145700,261752510,6650,6650,6650,6650,0
|
|
20240102,145600,261752510,6650,6650,6650,6650,11
|
|
20240102,145500,261679360,6650,6650,6650,6650,0
|
|
20240102,145400,261679360,6650,6650,6650,6650,410
|
|
20240102,145300,258952860,6650,6650,6650,6650,64
|
|
20240102,145200,258527260,6650,6650,6650,6650,16
|
|
20240102,145100,258420860,6650,6650,6650,6650,36
|
|
20240102,145000,258181460,6650,6650,6650,6650,0
|
|
20240102,144900,258181460,6650,6650,6650,6650,36
|
|
20240102,144800,257942060,6650,6650,6650,6650,20
|
|
20240102,144700,257809060,6670,6670,6670,6670,0
|
|
20240102,144600,257809060,6670,6670,6670,6670,0
|
|
20240102,144500,257809060,6670,6650,6670,6650,65
|
|
20240102,144400,257376510,6670,6650,6670,6650,109
|
|
20240102,144300,256650740,6650,6650,6650,6650,16
|
|
20240102,144200,256544340,6680,6650,6680,6650,76
|
|
20240102,144100,256037810,6650,6660,6660,6650,39
|
|
20240102,144000,255778430,6660,6660,6660,6660,0
|
|
20240102,143900,255778430,6660,6660,6660,6660,120
|
|
20240102,143800,254979230,6660,6660,6660,6660,0
|
|
20240102,143700,254979230,6660,6660,6660,6660,106
|
|
20240102,143600,254273270,6660,6660,6660,6660,0
|
|
20240102,143500,254273270,6660,6680,6680,6660,29
|
|
20240102,143400,254080110,6670,6670,6670,6670,83
|
|
20240102,143300,253526500,6660,6660,6660,6660,0
|
|
20240102,143200,253526500,6660,6660,6660,6660,36
|
|
20240102,143100,253286740,6670,6670,6670,6670,0
|
|
20240102,143000,253286740,6670,6670,6670,6670,82
|
|
20240102,142900,252739800,6680,6680,6680,6680,0
|
|
20240102,142800,252739800,6680,6680,6680,6670,38
|
|
20240102,142700,252486320,6680,6680,6680,6680,0
|
|
20240102,142600,252486320,6680,6660,6680,6660,76
|
|
20240102,142500,251979760,6680,6680,6680,6680,0
|
|
20240102,142400,251979760,6680,6680,6680,6680,0
|
|
20240102,142300,251979760,6680,6680,6680,6680,0
|
|
20240102,142200,251979760,6680,6660,6680,6660,73
|
|
20240102,142100,251493200,6680,6680,6680,6680,0
|
|
20240102,142000,251493200,6680,6680,6680,6680,0
|
|
20240102,141900,251493200,6680,6670,6680,6670,38
|
|
20240102,141800,251239730,6650,6690,6690,6650,13
|
|
20240102,141700,251153180,6660,6660,6660,6660,36
|
|
20240102,141600,250913420,6660,6660,6660,6660,1
|
|
20240102,141500,250906760,6670,6680,6680,6670,17
|
|
20240102,141400,250793360,6690,6680,6690,6680,38
|
|
20240102,141300,250539500,6690,6660,6690,6660,86
|
|
20240102,141200,249965620,6650,6650,6650,6650,0
|
|
20240102,141100,249965620,6650,6650,6650,6650,36
|
|
20240102,141000,249726220,6660,6660,6660,6660,0
|
|
20240102,140900,249726220,6660,6660,6660,6660,36
|
|
20240102,140800,249486460,6690,6690,6690,6690,0
|
|
20240102,140700,249486460,6690,6690,6690,6690,0
|
|
20240102,140600,249486460,6690,6690,6690,6690,0
|
|
20240102,140500,249486460,6690,6690,6690,6690,0
|
|
20240102,140400,249486460,6690,6680,6690,6680,61
|
|
20240102,140300,249078730,6690,6690,6690,6690,577
|
|
20240102,140200,245218600,6680,6640,6680,6640,1314
|
|
20240102,140100,236450760,6630,6630,6630,6630,36
|
|
20240102,140000,236212080,6630,6630,6630,6630,0
|
|
20240102,135900,236212080,6630,6630,6630,6630,36
|
|
20240102,135800,235973400,6640,6640,6640,6640,0
|
|
20240102,135700,235973400,6640,6640,6640,6640,0
|
|
20240102,135600,235973400,6640,6640,6640,6640,0
|
|
20240102,135500,235973400,6640,6640,6640,6640,36
|
|
20240102,135400,235734360,6640,6640,6640,6640,0
|
|
20240102,135300,235734360,6640,6640,6640,6640,36
|
|
20240102,135200,235495320,6650,6650,6650,6650,0
|
|
20240102,135100,235495320,6650,6650,6650,6650,35
|
|
20240102,135000,235262570,6650,6650,6660,6650,102
|
|
20240102,134900,234583620,6640,6640,6640,6640,1114
|
|
20240102,134800,227186660,6640,6640,6640,6640,1
|
|
20240102,134700,227180020,6640,6640,6640,6640,36
|
|
20240102,134600,226940980,6660,6660,6660,6660,0
|
|
20240102,134500,226940980,6660,6660,6660,6660,0
|
|
20240102,134400,226940980,6660,6660,6660,6660,1
|
|
20240102,134300,226934320,6620,6620,6620,6620,2
|
|
20240102,134200,226921080,6660,6640,6660,6630,1055
|
|
20240102,134100,219922400,6670,6660,6670,6660,14
|
|
20240102,134000,219829130,6650,6650,6650,6650,225
|
|
20240102,133900,218332880,6640,6640,6640,6640,0
|
|
20240102,133800,218332880,6640,6630,6640,6630,682
|
|
20240102,133700,213804760,6630,6630,6630,6630,0
|
|
20240102,133600,213804760,6630,6630,6630,6630,0
|
|
20240102,133500,213804760,6630,6640,6640,6630,500
|
|
20240102,133400,210489660,6640,6640,6640,6640,36
|
|
20240102,133300,210250620,6650,6650,6650,6650,0
|
|
20240102,133200,210250620,6650,6630,6650,6630,73
|
|
20240102,133100,209766250,6650,6650,6650,6650,0
|
|
20240102,133000,209766250,6650,6650,6650,6650,0
|
|
20240102,132900,209766250,6650,6650,6650,6650,0
|
|
20240102,132800,209766250,6650,6650,6650,6650,0
|
|
20240102,132700,209766250,6650,6650,6650,6650,37
|
|
20240102,132600,209520200,6650,6650,6650,6650,0
|
|
20240102,132500,209520200,6650,6650,6650,6650,25
|
|
20240102,132400,209353950,6650,6650,6650,6650,11
|
|
20240102,132300,209280800,6640,6640,6640,6640,36
|
|
20240102,132200,209041760,6650,6650,6650,6650,0
|
|
20240102,132100,209041760,6650,6650,6650,6650,0
|
|
20240102,132000,209041760,6650,6650,6650,6650,86
|
|
20240102,131900,208469860,6650,6650,6650,6650,0
|
|
20240102,131800,208469860,6650,6650,6650,6650,37
|
|
20240102,131700,208223810,6650,6650,6650,6650,20
|
|
20240102,131600,208090810,6640,6640,6640,6640,0
|
|
20240102,131500,208090810,6640,6640,6640,6640,37
|
|
20240102,131400,207845130,6640,6640,6640,6640,0
|
|
20240102,131300,207845130,6640,6640,6640,6640,37
|
|
20240102,131200,207599450,6650,6650,6650,6650,0
|
|
20240102,131100,207599450,6650,6650,6650,6650,17
|
|
20240102,131000,207486400,6660,6660,6660,6660,2
|
|
20240102,130900,207473080,6650,6650,6650,6650,36
|
|
20240102,130800,207233680,6660,6660,6660,6660,0
|
|
20240102,130700,207233680,6660,6640,6660,6640,538
|
|
20240102,130600,203651340,6640,6640,6640,6640,0
|
|
20240102,130500,203651340,6640,6640,6640,6640,0
|
|
20240102,130400,203651340,6640,6650,6650,6640,100
|
|
20240102,130300,202987330,6650,6650,6650,6650,0
|
|
20240102,130200,202987330,6650,6650,6650,6650,0
|
|
20240102,130100,202987330,6650,6650,6650,6650,0
|
|
20240102,130000,202987330,6650,6620,6650,6620,37
|
|
20240102,125900,202742360,6630,6630,6630,6630,0
|
|
20240102,125800,202742360,6630,6630,6630,6620,256
|
|
20240102,125700,201046780,6650,6640,6650,6640,220
|
|
20240102,125600,199583920,6630,6640,6640,6630,77
|
|
20240102,125500,199073000,6630,6630,6630,6630,1
|
|
20240102,125400,199066370,6630,6630,6630,6630,36
|
|
20240102,125300,198827690,6630,6630,6630,6630,0
|
|
20240102,125200,198827690,6630,6630,6630,6630,36
|
|
20240102,125100,198589010,6630,6630,6630,6630,0
|
|
20240102,125000,198589010,6630,6630,6630,6630,36
|
|
20240102,124900,198350330,6640,6640,6640,6640,0
|
|
20240102,124800,198350330,6640,6630,6640,6630,38
|
|
20240102,124700,198098370,6640,6640,6640,6640,998
|
|
20240102,124600,191471650,6640,6640,6640,6640,1
|
|
20240102,124500,191465010,6620,6630,6640,6620,129
|
|
20240102,124400,190610090,6630,6630,6630,6630,636
|
|
20240102,124300,186393410,6640,6630,6640,6620,1319
|
|
20240102,124200,177646670,6620,6620,6620,6620,610
|
|
20240102,124100,173608470,6620,6620,6620,6620,36
|
|
20240102,124000,173370150,6630,6630,6630,6630,820
|
|
20240102,123900,167933550,6620,6620,6620,6620,36
|
|
20240102,123800,167695230,6630,6630,6630,6630,600
|
|
20240102,123700,163717230,6620,6620,6620,6620,36
|
|
20240102,123600,163478910,6630,6630,6630,6630,0
|
|
20240102,123500,163478910,6630,6620,6630,6620,146
|
|
20240102,123400,162511290,6630,6630,6630,6630,1083
|
|
20240102,123300,155331000,6630,6620,6630,6620,556
|
|
20240102,123200,151650040,6620,6620,6620,6620,43
|
|
20240102,123100,151365380,6630,6630,6630,6630,7
|
|
20240102,123000,151318970,6630,6630,6630,6630,500
|
|
20240102,122900,148003970,6630,6630,6640,6630,631
|
|
20240102,122800,143820430,6630,6630,6640,6630,357
|
|
20240102,122700,141453510,6630,6630,6630,6630,0
|
|
20240102,122600,141453510,6630,6630,6630,6630,36
|
|
20240102,122500,141214830,6630,6630,6630,6630,0
|
|
20240102,122400,141214830,6630,6630,6630,6630,36
|
|
20240102,122300,140976150,6630,6630,6630,6630,0
|
|
20240102,122200,140976150,6630,6630,6630,6630,36
|
|
20240102,122100,140737470,6640,6640,6640,6640,1
|
|
20240102,122000,140730830,6630,6630,6630,6630,36
|
|
20240102,121900,140492150,6630,6630,6630,6630,0
|
|
20240102,121800,140492150,6630,6630,6630,6630,36
|
|
20240102,121700,140253470,6640,6640,6640,6640,0
|
|
20240102,121600,140253470,6640,6640,6640,6640,8
|
|
20240102,121500,140200350,6640,6640,6640,6640,7
|
|
20240102,121400,140153870,6640,6630,6640,6630,98
|
|
20240102,121300,139503510,6630,6630,6630,6630,0
|
|
20240102,121200,139503510,6630,6630,6630,6630,20
|
|
20240102,121100,139370910,6630,6620,6630,6620,70
|
|
20240102,121000,138907210,6620,6620,6620,6620,0
|
|
20240102,120900,138907210,6620,6660,6660,6620,37
|
|
20240102,120800,138662230,6630,6630,6630,6630,30
|
|
20240102,120700,138463330,6630,6630,6630,6630,11
|
|
20240102,120600,138390400,6660,6660,6660,6660,0
|
|
20240102,120500,138390400,6660,6630,6660,6630,41
|
|
20240102,120400,138118540,6630,6630,6630,6630,0
|
|
20240102,120300,138118540,6630,6630,6630,6630,34
|
|
20240102,120200,137893120,6630,6630,6630,6630,0
|
|
20240102,120100,137893120,6630,6630,6630,6630,36
|
|
20240102,120000,137654440,6630,6630,6630,6630,0
|
|
20240102,115900,137654440,6630,6630,6630,6630,36
|
|
20240102,115800,137415760,6640,6640,6640,6640,26
|
|
20240102,115700,137243120,6640,6640,6640,6640,10
|
|
20240102,115600,137176720,6630,6630,6630,6630,0
|
|
20240102,115500,137176720,6630,6630,6630,6630,0
|
|
20240102,115400,137176720,6630,6650,6670,6630,284
|
|
20240102,115300,135287280,6630,6630,6630,6630,0
|
|
20240102,115200,135287280,6630,6630,6630,6630,36
|
|
20240102,115100,135048600,6630,6630,6630,6630,0
|
|
20240102,115000,135048600,6630,6640,6640,6630,43
|
|
20240102,114900,134763440,6640,6640,6640,6640,0
|
|
20240102,114800,134763440,6640,6640,6640,6640,30
|
|
20240102,114700,134564240,6650,6650,6650,6650,1
|
|
20240102,114600,134557590,6640,6620,6640,6620,213
|
|
20240102,114500,133144190,6620,6620,6620,6620,0
|
|
20240102,114400,133144190,6620,6620,6620,6620,36
|
|
20240102,114300,132905870,6620,6620,6620,6620,0
|
|
20240102,114200,132905870,6620,6630,6630,6620,1809
|
|
20240102,114100,120912560,6630,6630,6630,6630,0
|
|
20240102,114000,120912560,6630,6630,6630,6630,0
|
|
20240102,113900,120912560,6630,6630,6630,6630,36
|
|
20240102,113800,120673880,6630,6630,6630,6630,0
|
|
20240102,113700,120673880,6630,6630,6630,6630,36
|
|
20240102,113600,120435200,6630,6630,6630,6630,0
|
|
20240102,113500,120435200,6630,6630,6630,6630,36
|
|
20240102,113400,120196520,6640,6640,6640,6640,0
|
|
20240102,113300,120196520,6640,6640,6640,6640,30
|
|
20240102,113200,119997320,6650,6650,6650,6650,0
|
|
20240102,113100,119997320,6650,6650,6650,6640,40
|
|
20240102,113000,119731680,6640,6640,6640,6640,0
|
|
20240102,112900,119731680,6640,6640,6640,6640,176
|
|
20240102,112800,118563040,6640,6640,6640,6640,0
|
|
20240102,112700,118563040,6640,6650,6650,6640,1033
|
|
20240102,112600,111703590,6650,6650,6650,6650,0
|
|
20240102,112500,111703590,6650,6650,6650,6650,36
|
|
20240102,112400,111464190,6650,6650,6650,6650,0
|
|
20240102,112300,111464190,6650,6650,6650,6650,24
|
|
20240102,112200,111304590,6650,6650,6660,6650,241
|
|
20240102,112100,109700650,6650,6650,6650,6650,1
|
|
20240102,112000,109694000,6650,6660,6660,6650,37
|
|
20240102,111900,109447940,6650,6640,6650,6640,246
|
|
20240102,111800,107814200,6640,6640,6640,6640,46
|
|
20240102,111700,107508760,6650,6640,6650,6640,920
|
|
20240102,111600,101390770,6630,6630,6630,6630,36
|
|
20240102,111500,101152090,6640,6640,6640,6640,0
|
|
20240102,111400,101152090,6640,6630,6640,6630,38
|
|
20240102,111300,100900130,6630,6630,6630,6630,0
|
|
20240102,111200,100900130,6630,6640,6640,6630,600
|
|
20240102,111100,96916490,6650,6650,6650,6650,0
|
|
20240102,111000,96916490,6650,6640,6650,6640,164
|
|
20240102,110900,95826260,6650,6650,6650,6650,506
|
|
20240102,110800,92461360,6650,6660,6660,6650,37
|
|
20240102,110700,92215300,6660,6660,6660,6660,43
|
|
20240102,110600,91928920,6650,6650,6650,6650,1
|
|
20240102,110500,91922270,6650,6650,6650,6650,36
|
|
20240102,110400,91682870,6650,6650,6650,6650,100
|
|
20240102,110300,91017870,6650,6660,6660,6650,202
|
|
20240102,110200,89672920,6650,6660,6660,6650,33
|
|
20240102,110100,89453200,6650,6660,6660,6650,64
|
|
20240102,110000,89027320,6660,6660,6660,6660,0
|
|
20240102,105900,89027320,6660,6660,6660,6660,33
|
|
20240102,105800,88807540,6670,6670,6670,6670,86
|
|
20240102,105700,88233920,6660,6650,6660,6650,47
|
|
20240102,105600,87921260,6650,6650,6650,6650,0
|
|
20240102,105500,87921260,6650,6680,6680,6650,88
|
|
20240102,105400,87334770,6680,6670,6680,6670,2
|
|
20240102,105300,87321420,6670,6660,6670,6650,1159
|
|
20240102,105200,79594890,6660,6630,6660,6630,1193
|
|
20240102,105100,71658220,6630,6630,6630,6630,30
|
|
20240102,105000,71459320,6610,6610,6610,6610,0
|
|
20240102,104900,71459320,6610,6610,6610,6610,0
|
|
20240102,104800,71459320,6610,6610,6610,6610,36
|
|
20240102,104700,71221360,6630,6620,6630,6620,2340
|
|
20240102,104600,55725890,6610,6610,6610,6610,36
|
|
20240102,104500,55487930,6610,6610,6610,6610,0
|
|
20240102,104400,55487930,6610,6620,6620,6610,65
|
|
20240102,104300,55057990,6620,6610,6620,6610,154
|
|
20240102,104200,54038760,6610,6620,6620,6610,736
|
|
20240102,104100,49166800,6620,6620,6620,6610,451
|
|
20240102,104000,46185180,6620,6610,6620,6610,37
|
|
20240102,103900,45940600,6610,6610,6610,6610,0
|
|
20240102,103800,45940600,6610,6610,6610,6610,36
|
|
20240102,103700,45702640,6620,6620,6620,6620,0
|
|
20240102,103600,45702640,6620,6630,6630,6620,9
|
|
20240102,103500,45643010,6630,6630,6630,6620,38
|
|
20240102,103400,45391120,6630,6600,6630,6600,37
|
|
20240102,103300,45146890,6600,6600,6600,6600,0
|
|
20240102,103200,45146890,6600,6600,6600,6600,0
|
|
20240102,103100,45146890,6600,6630,6630,6600,47
|
|
20240102,103000,44836360,6630,6630,6630,6630,2
|
|
20240102,102900,44823100,6600,6620,6620,6600,37
|
|
20240102,102800,44578880,6600,6600,6600,6600,0
|
|
20240102,102700,44578880,6600,6600,6600,6600,161
|
|
20240102,102600,43516280,6610,6610,6610,6610,125
|
|
20240102,102500,42690030,6610,6610,6610,6610,36
|
|
20240102,102400,42452070,6620,6620,6620,6620,191
|
|
20240102,102300,41187650,6620,6620,6620,6620,22
|
|
20240102,102200,41042010,6630,6630,6630,6630,23
|
|
20240102,102100,40889520,6620,6620,6620,6620,131
|
|
20240102,102000,40022300,6620,6620,6620,6620,0
|
|
20240102,101900,40022300,6620,6620,6620,6620,36
|
|
20240102,101800,39783980,6630,6630,6630,6630,0
|
|
20240102,101700,39783980,6630,6630,6630,6630,2
|
|
20240102,101600,39770720,6640,6640,6640,6640,4
|
|
20240102,101500,39744160,6640,6610,6640,6600,150
|
|
20240102,101400,38750300,6620,6620,6620,6620,788
|
|
20240102,101300,33533740,6620,6620,6620,6620,4
|
|
20240102,101200,33507260,6650,6650,6650,6620,38
|
|
20240102,101100,33255640,6620,6620,6620,6620,617
|
|
20240102,101000,29171100,6620,6630,6640,6620,339
|
|
20240102,100900,26921890,6640,6640,6640,6640,93
|
|
20240102,100800,26304370,6650,6650,6650,6640,38
|
|
20240102,100700,26052030,6650,6630,6650,6630,232
|
|
20240102,100600,24513660,6640,6650,6650,6640,24
|
|
20240102,100500,24354250,6640,6630,6640,6630,132
|
|
20240102,100400,23478070,6640,6630,6640,6620,254
|
|
20240102,100300,21795250,6620,6620,6620,6620,832
|
|
20240102,100200,16287410,6630,6620,6630,6620,51
|
|
20240102,100100,15949640,6620,6630,6630,6620,1346
|
|
20240102,100000,7037590,6630,6620,6650,6620,1063
|