686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202300,178235000,6660,6660,6660,6660,684
|
|
20240103,202200,178235000,6660,6660,6660,6660,0
|
|
20240103,202100,178235000,6660,6660,6660,6660,0
|
|
20240103,202000,178235000,6660,6660,6660,6660,0
|
|
20240103,201900,178235000,6660,6660,6660,6660,0
|
|
20240103,201800,178235000,6660,6660,6660,6660,0
|
|
20240103,201700,178235000,6660,6660,6660,6660,0
|
|
20240103,201600,178235000,6660,6660,6660,6660,0
|
|
20240103,201500,178235000,6660,6660,6660,6660,0
|
|
20240103,201400,178235000,6660,6660,6660,6660,0
|
|
20240103,201300,178235000,6660,6660,6660,6660,0
|
|
20240103,201200,178235000,6660,6660,6660,6660,0
|
|
20240103,201100,178235000,6660,6660,6660,6660,0
|
|
20240103,201000,178235000,6660,6660,6660,6660,0
|
|
20240103,200900,178235000,6660,6660,6660,6660,0
|
|
20240103,200800,178235000,6660,6660,6660,6660,0
|
|
20240103,200700,178235000,6660,6660,6660,6660,0
|
|
20240103,200600,178235000,6660,6660,6660,6660,0
|
|
20240103,200500,178235000,6660,6660,6660,6660,0
|
|
20240103,200400,178235000,6660,6660,6660,6660,0
|
|
20240103,200300,178235000,6660,6660,6660,6660,0
|
|
20240103,200200,178235000,6660,6660,6660,6660,0
|
|
20240103,200100,178235000,6660,6660,6660,6660,0
|
|
20240103,200000,178235000,6660,6660,6660,6660,0
|
|
20240103,195900,178235000,6660,6660,6660,6660,0
|
|
20240103,195800,178235000,6660,6660,6660,6660,0
|
|
20240103,195700,178235000,6660,6660,6660,6660,0
|
|
20240103,195600,178235000,6660,6660,6660,6660,0
|
|
20240103,195500,178235000,6660,6660,6660,6660,0
|
|
20240103,195400,178235000,6660,6660,6660,6660,0
|
|
20240103,195300,178235000,6660,6660,6660,6660,684
|
|
20240103,195200,178235000,6660,6660,6660,6660,0
|
|
20240103,195100,178235000,6660,6660,6660,6660,0
|
|
20240103,195000,178235000,6660,6660,6660,6660,0
|
|
20240103,194900,178235000,6660,6660,6660,6660,0
|
|
20240103,194800,178235000,6660,6660,6660,6660,0
|
|
20240103,194700,178235000,6660,6660,6660,6660,0
|
|
20240103,194600,178235000,6660,6660,6660,6660,0
|
|
20240103,194500,178235000,6660,6660,6660,6660,0
|
|
20240103,194400,178235000,6660,6660,6660,6660,0
|
|
20240103,194300,178235000,6660,6660,6660,6660,0
|
|
20240103,194200,178235000,6660,6660,6660,6660,0
|
|
20240103,194100,178235000,6660,6660,6660,6660,0
|
|
20240103,194000,178235000,6660,6660,6660,6660,0
|
|
20240103,193900,178235000,6660,6660,6660,6660,0
|
|
20240103,193800,178235000,6660,6660,6660,6660,0
|
|
20240103,193700,178235000,6660,6660,6660,6660,0
|
|
20240103,193600,178235000,6660,6660,6660,6660,0
|
|
20240103,193500,178235000,6660,6660,6660,6660,0
|
|
20240103,193400,178235000,6660,6660,6660,6660,0
|
|
20240103,193300,178235000,6660,6660,6660,6660,0
|
|
20240103,193200,178235000,6660,6660,6660,6660,0
|
|
20240103,193100,178235000,6660,6660,6660,6660,0
|
|
20240103,193000,178235000,6660,6660,6660,6660,0
|
|
20240103,192900,178235000,6660,6660,6660,6660,0
|
|
20240103,192800,178235000,6660,6660,6660,6660,0
|
|
20240103,192700,178235000,6660,6660,6660,6660,0
|
|
20240103,192600,178235000,6660,6660,6660,6660,0
|
|
20240103,192500,178235000,6660,6660,6660,6660,0
|
|
20240103,192400,178235000,6660,6660,6660,6660,0
|
|
20240103,192300,178235000,6660,6660,6660,6660,684
|
|
20240103,192200,178235000,6660,6660,6660,6660,0
|
|
20240103,192100,178235000,6660,6660,6660,6660,0
|
|
20240103,192000,178235000,6660,6660,6660,6660,0
|
|
20240103,191900,178235000,6660,6660,6660,6660,0
|
|
20240103,191800,178235000,6660,6660,6660,6660,0
|
|
20240103,191700,178235000,6660,6660,6660,6660,0
|
|
20240103,191600,178235000,6660,6660,6660,6660,0
|
|
20240103,191500,178235000,6660,6660,6660,6660,0
|
|
20240103,191400,178235000,6660,6660,6660,6660,0
|
|
20240103,191300,178235000,6660,6660,6660,6660,0
|
|
20240103,191200,178235000,6660,6660,6660,6660,0
|
|
20240103,191100,178235000,6660,6660,6660,6660,0
|
|
20240103,191000,178235000,6660,6660,6660,6660,0
|
|
20240103,190900,178235000,6660,6660,6660,6660,0
|
|
20240103,190800,178235000,6660,6660,6660,6660,0
|
|
20240103,190700,178235000,6660,6660,6660,6660,0
|
|
20240103,190600,178235000,6660,6660,6660,6660,0
|
|
20240103,190500,178235000,6660,6660,6660,6660,0
|
|
20240103,190400,178235000,6660,6660,6660,6660,0
|
|
20240103,190300,178235000,6660,6660,6660,6660,0
|
|
20240103,190200,178235000,6660,6660,6660,6660,0
|
|
20240103,190100,178235000,6660,6660,6660,6660,0
|
|
20240103,190000,178235000,6660,6660,6660,6660,0
|
|
20240103,185900,178235000,6660,6660,6660,6660,0
|
|
20240103,185800,178235000,6660,6660,6660,6660,0
|
|
20240103,185700,178235000,6660,6660,6660,6660,0
|
|
20240103,185600,178235000,6660,6660,6660,6660,0
|
|
20240103,185500,178235000,6660,6660,6660,6660,0
|
|
20240103,185400,178235000,6660,6660,6660,6660,0
|
|
20240103,185300,178235000,6660,6660,6660,6660,684
|
|
20240103,185200,178235000,6660,6660,6660,6660,0
|
|
20240103,185100,178235000,6660,6660,6660,6660,0
|
|
20240103,185000,178235000,6660,6660,6660,6660,0
|
|
20240103,184900,178235000,6660,6660,6660,6660,0
|
|
20240103,184800,178235000,6660,6660,6660,6660,0
|
|
20240103,184700,178235000,6660,6660,6660,6660,0
|
|
20240103,184600,178235000,6660,6660,6660,6660,0
|
|
20240103,184500,178235000,6660,6660,6660,6660,0
|
|
20240103,184400,178235000,6660,6660,6660,6660,0
|
|
20240103,184300,178235000,6660,6660,6660,6660,0
|
|
20240103,184200,178235000,6660,6660,6660,6660,0
|
|
20240103,184100,178235000,6660,6660,6660,6660,0
|
|
20240103,184000,178235000,6660,6660,6660,6660,0
|
|
20240103,183900,178235000,6660,6660,6660,6660,0
|
|
20240103,183800,178235000,6660,6660,6660,6660,0
|
|
20240103,183700,178235000,6660,6660,6660,6660,0
|
|
20240103,183600,178235000,6660,6660,6660,6660,0
|
|
20240103,183500,178235000,6660,6660,6660,6660,0
|
|
20240103,183400,178235000,6660,6660,6660,6660,0
|
|
20240103,183300,178235000,6660,6660,6660,6660,0
|
|
20240103,183200,178235000,6660,6660,6660,6660,0
|
|
20240103,183100,178235000,6660,6660,6660,6660,0
|
|
20240103,183000,178235000,6660,6660,6660,6660,0
|
|
20240103,182900,178235000,6660,6660,6660,6660,0
|
|
20240103,182800,178235000,6660,6660,6660,6660,0
|
|
20240103,182700,178235000,6660,6660,6660,6660,0
|
|
20240103,182600,178235000,6660,6660,6660,6660,0
|
|
20240103,182500,178235000,6660,6660,6660,6660,0
|
|
20240103,182400,178235000,6660,6660,6660,6660,0
|
|
20240103,182300,178235000,6660,6660,6660,6660,684
|
|
20240103,182200,178235000,6660,6660,6660,6660,0
|
|
20240103,182100,178235000,6660,6660,6660,6660,0
|
|
20240103,182000,178235000,6660,6660,6660,6660,0
|
|
20240103,181900,178235000,6660,6660,6660,6660,0
|
|
20240103,181800,178235000,6660,6660,6660,6660,0
|
|
20240103,181700,178235000,6660,6660,6660,6660,0
|
|
20240103,181600,178235000,6660,6660,6660,6660,0
|
|
20240103,181500,178235000,6660,6660,6660,6660,0
|
|
20240103,181400,178235000,6660,6660,6660,6660,0
|
|
20240103,181300,178235000,6660,6660,6660,6660,0
|
|
20240103,181200,178235000,6660,6660,6660,6660,0
|
|
20240103,181100,178235000,6660,6660,6660,6660,0
|
|
20240103,181000,178235000,6660,6660,6660,6660,0
|
|
20240103,180900,178235000,6660,6660,6660,6660,0
|
|
20240103,180800,178235000,6660,6660,6660,6660,0
|
|
20240103,180700,178235000,6660,6660,6660,6660,0
|
|
20240103,180600,178235000,6660,6660,6660,6660,0
|
|
20240103,180500,178235000,6660,6660,6660,6660,0
|
|
20240103,180400,178235000,6660,6660,6660,6660,0
|
|
20240103,180300,178235000,6660,6660,6660,6660,0
|
|
20240103,180200,178235000,6660,6660,6660,6660,0
|
|
20240103,180100,178235000,6660,6660,6660,6660,0
|
|
20240103,180000,178235000,6660,6660,6660,6660,0
|
|
20240103,175900,178235000,6660,6660,6660,6660,0
|
|
20240103,175800,178235000,6660,6660,6660,6660,0
|
|
20240103,175700,178235000,6660,6660,6660,6660,0
|
|
20240103,175600,178235000,6660,6660,6660,6660,0
|
|
20240103,175500,178235000,6660,6660,6660,6660,0
|
|
20240103,175400,178235000,6660,6660,6660,6660,0
|
|
20240103,175300,178235000,6660,6660,6660,6660,684
|
|
20240103,175200,178235000,6660,6660,6660,6660,0
|
|
20240103,175100,178235000,6660,6660,6660,6660,0
|
|
20240103,175000,178235000,6660,6660,6660,6660,0
|
|
20240103,174900,178235000,6660,6660,6660,6660,0
|
|
20240103,174800,178235000,6660,6660,6660,6660,0
|
|
20240103,174700,178235000,6660,6660,6660,6660,0
|
|
20240103,174600,178235000,6660,6660,6660,6660,0
|
|
20240103,174500,178235000,6660,6660,6660,6660,0
|
|
20240103,174400,178235000,6660,6660,6660,6660,0
|
|
20240103,174300,178235000,6660,6660,6660,6660,0
|
|
20240103,174200,178235000,6660,6660,6660,6660,0
|
|
20240103,174100,178235000,6660,6660,6660,6660,0
|
|
20240103,174000,178235000,6660,6660,6660,6660,0
|
|
20240103,173900,178235000,6660,6660,6660,6660,0
|
|
20240103,173800,178235000,6660,6660,6660,6660,0
|
|
20240103,173700,178235000,6660,6660,6660,6660,0
|
|
20240103,173600,178235000,6660,6660,6660,6660,0
|
|
20240103,173500,178235000,6660,6660,6660,6660,0
|
|
20240103,173400,178235000,6660,6660,6660,6660,0
|
|
20240103,173300,178235000,6660,6660,6660,6660,0
|
|
20240103,173200,178235000,6660,6660,6660,6660,0
|
|
20240103,173100,178235000,6660,6660,6660,6660,0
|
|
20240103,173000,178235000,6660,6660,6660,6660,0
|
|
20240103,172900,178235000,6660,6660,6660,6660,0
|
|
20240103,172800,178235000,6660,6660,6660,6660,0
|
|
20240103,172700,178235000,6660,6660,6660,6660,0
|
|
20240103,172600,178235000,6660,6660,6660,6660,0
|
|
20240103,172500,178235000,6660,6660,6660,6660,0
|
|
20240103,172400,178235000,6660,6660,6660,6660,0
|
|
20240103,172300,178235000,6660,6660,6660,6660,684
|
|
20240103,172200,178235000,6660,6660,6660,6660,0
|
|
20240103,172100,178235000,6660,6660,6660,6660,0
|
|
20240103,172000,178235000,6660,6660,6660,6660,0
|
|
20240103,171900,178235000,6660,6660,6660,6660,0
|
|
20240103,171800,178235000,6660,6660,6660,6660,0
|
|
20240103,171700,178235000,6660,6660,6660,6660,0
|
|
20240103,171600,178235000,6660,6660,6660,6660,0
|
|
20240103,171500,178235000,6660,6660,6660,6660,0
|
|
20240103,171400,178235000,6660,6660,6660,6660,0
|
|
20240103,171300,178235000,6660,6660,6660,6660,0
|
|
20240103,171200,178235000,6660,6660,6660,6660,0
|
|
20240103,171100,178235000,6660,6660,6660,6660,0
|
|
20240103,171000,178235000,6660,6660,6660,6660,0
|
|
20240103,170900,178235000,6660,6660,6660,6660,0
|
|
20240103,170800,178235000,6660,6660,6660,6660,0
|
|
20240103,170700,178235000,6660,6660,6660,6660,0
|
|
20240103,170600,178235000,6660,6660,6660,6660,0
|
|
20240103,170500,178235000,6660,6660,6660,6660,0
|
|
20240103,170400,178235000,6660,6660,6660,6660,0
|
|
20240103,170300,178235000,6660,6660,6660,6660,0
|
|
20240103,170200,178235000,6660,6660,6660,6660,0
|
|
20240103,170100,178235000,6660,6660,6660,6660,0
|
|
20240103,170000,178235000,6660,6660,6660,6660,0
|
|
20240103,165900,178235000,6660,6660,6660,6660,0
|
|
20240103,165800,178235000,6660,6660,6660,6660,0
|
|
20240103,165700,178235000,6660,6660,6660,6660,0
|
|
20240103,165600,178235000,6660,6660,6660,6660,0
|
|
20240103,165500,178235000,6660,6660,6660,6660,0
|
|
20240103,165400,178235000,6660,6660,6660,6660,0
|
|
20240103,165300,178235000,6660,6660,6660,6660,684
|
|
20240103,165200,178235000,6660,6660,6660,6660,0
|
|
20240103,165100,178235000,6660,6660,6660,6660,0
|
|
20240103,165000,178235000,6660,6660,6660,6660,0
|
|
20240103,164900,178235000,6660,6660,6660,6660,0
|
|
20240103,164800,178235000,6660,6660,6660,6660,0
|
|
20240103,164700,178235000,6660,6660,6660,6660,0
|
|
20240103,164600,178235000,6660,6660,6660,6660,0
|
|
20240103,164500,178235000,6660,6660,6660,6660,0
|
|
20240103,164400,178235000,6660,6660,6660,6660,0
|
|
20240103,164300,178235000,6660,6660,6660,6660,0
|
|
20240103,164200,178235000,6660,6660,6660,6660,0
|
|
20240103,164100,178235000,6660,6660,6660,6660,0
|
|
20240103,164000,178235000,6660,6660,6660,6660,0
|
|
20240103,163900,178235000,6660,6660,6660,6660,0
|
|
20240103,163800,178235000,6660,6660,6660,6660,0
|
|
20240103,163700,178235000,6660,6660,6660,6660,0
|
|
20240103,163600,178235000,6660,6660,6660,6660,0
|
|
20240103,163500,178235000,6660,6660,6660,6660,0
|
|
20240103,163400,178235000,6660,6660,6660,6660,0
|
|
20240103,163300,178235000,6660,6660,6660,6660,0
|
|
20240103,163200,178235000,6660,6660,6660,6660,0
|
|
20240103,163100,178235000,6660,6660,6660,6660,0
|
|
20240103,163000,178235000,6660,6660,6660,6660,0
|
|
20240103,162900,178235000,6660,6660,6660,6660,0
|
|
20240103,162800,178235000,6660,6660,6660,6660,0
|
|
20240103,162700,178235000,6660,6660,6660,6660,0
|
|
20240103,162600,178235000,6660,6660,6660,6660,0
|
|
20240103,162500,178235000,6660,6660,6660,6660,0
|
|
20240103,162400,178235000,6660,6660,6660,6660,0
|
|
20240103,162300,178235000,6660,6660,6660,6660,684
|
|
20240103,162200,178235000,6660,6660,6660,6660,0
|
|
20240103,162100,178235000,6660,6660,6660,6660,0
|
|
20240103,162000,178235000,6660,6660,6660,6660,0
|
|
20240103,161900,178235000,6660,6660,6660,6660,0
|
|
20240103,161800,178235000,6660,6660,6660,6660,0
|
|
20240103,161700,178235000,6660,6660,6660,6660,0
|
|
20240103,161600,178235000,6660,6660,6660,6660,0
|
|
20240103,161500,178235000,6660,6660,6660,6660,0
|
|
20240103,161400,178235000,6660,6660,6660,6660,0
|
|
20240103,161300,178235000,6660,6660,6660,6660,0
|
|
20240103,161200,178235000,6660,6660,6660,6660,0
|
|
20240103,161100,178235000,6660,6660,6660,6660,0
|
|
20240103,161000,178235000,6660,6660,6660,6660,0
|
|
20240103,160900,178235000,6660,6660,6660,6660,0
|
|
20240103,160800,178235000,6660,6660,6660,6660,0
|
|
20240103,160700,178235000,6660,6660,6660,6660,0
|
|
20240103,160600,178235000,6660,6660,6660,6660,0
|
|
20240103,160500,178235000,6660,6660,6660,6660,0
|
|
20240103,160400,178235000,6660,6660,6660,6660,0
|
|
20240103,160300,178235000,6660,6660,6660,6660,0
|
|
20240103,160200,178235000,6660,6660,6660,6660,0
|
|
20240103,160100,178235000,6660,6660,6660,6660,0
|
|
20240103,160000,178235000,6660,6660,6660,6660,0
|
|
20240103,155900,178235000,6660,6660,6660,6660,0
|
|
20240103,155800,178235000,6660,6660,6660,6660,0
|
|
20240103,155700,178235000,6660,6660,6660,6660,0
|
|
20240103,155600,178235000,6660,6660,6660,6660,0
|
|
20240103,155500,178235000,6660,6660,6660,6660,0
|
|
20240103,155400,178235000,6660,6660,6660,6660,0
|
|
20240103,155300,178235000,6660,6660,6660,6660,684
|
|
20240103,155200,178235000,6660,6660,6660,6660,0
|
|
20240103,155100,178235000,6660,6660,6660,6660,0
|
|
20240103,155000,178235000,6660,6660,6660,6660,0
|
|
20240103,154900,178235000,6660,6660,6660,6660,0
|
|
20240103,154800,178235000,6660,6660,6660,6660,0
|
|
20240103,154700,178235000,6660,6660,6660,6660,0
|
|
20240103,154600,178235000,6660,6660,6660,6660,0
|
|
20240103,154500,178235000,6660,6660,6660,6660,0
|
|
20240103,154400,178235000,6660,6660,6660,6660,0
|
|
20240103,154300,178235000,6660,6660,6660,6660,0
|
|
20240103,154200,178235000,6660,6660,6660,6660,0
|
|
20240103,154100,178235000,6660,6660,6660,6660,0
|
|
20240103,154000,178235000,6660,6660,6660,6660,0
|
|
20240103,153900,178235000,6660,6660,6660,6660,0
|
|
20240103,153800,178235000,6660,6660,6660,6660,0
|
|
20240103,153700,178235000,6660,6660,6660,6660,0
|
|
20240103,153600,178235000,6660,6660,6660,6660,0
|
|
20240103,153500,178235000,6660,6660,6660,6660,0
|
|
20240103,153400,178235000,6660,6660,6660,6660,0
|
|
20240103,153300,178235000,6660,6660,6660,6660,0
|
|
20240103,153200,178235000,6660,6660,6660,6660,0
|
|
20240103,153100,178235000,6660,6660,6660,6660,0
|
|
20240103,153000,178235000,6660,6660,6660,6660,684
|
|
20240103,152900,173679560,6690,6690,6690,6690,0
|
|
20240103,152800,173679560,6690,6690,6690,6690,0
|
|
20240103,152700,173679560,6690,6690,6690,6690,0
|
|
20240103,152600,173679560,6690,6690,6690,6690,0
|
|
20240103,152500,173679560,6690,6690,6690,6690,0
|
|
20240103,152400,173679560,6690,6690,6690,6690,0
|
|
20240103,152300,173679560,6690,6690,6690,6690,0
|
|
20240103,152200,173679560,6690,6690,6690,6690,0
|
|
20240103,152100,173679560,6690,6690,6690,6690,0
|
|
20240103,152000,173679560,6690,6690,6690,6690,0
|
|
20240103,151900,173679560,6690,6690,6690,6690,2
|
|
20240103,151800,173666180,6660,6660,6690,6660,280
|
|
20240103,151700,171796480,6670,6670,6670,6670,0
|
|
20240103,151600,171796480,6670,6670,6670,6670,9
|
|
20240103,151500,171736450,6670,6670,6670,6670,1
|
|
20240103,151400,171729780,6680,6680,6680,6680,1300
|
|
20240103,151300,163045780,6680,6680,6680,6680,4
|
|
20240103,151200,163019060,6680,6680,6680,6680,0
|
|
20240103,151100,163019060,6680,6650,6680,6650,1005
|
|
20240103,151000,156322540,6630,6630,6630,6630,0
|
|
20240103,150900,156322540,6630,6630,6630,6630,169
|
|
20240103,150800,155202070,6630,6630,6630,6630,0
|
|
20240103,150700,155202070,6630,6630,6630,6630,0
|
|
20240103,150600,155202070,6630,6630,6630,6630,0
|
|
20240103,150500,155202070,6630,6630,6630,6630,0
|
|
20240103,150400,155202070,6630,6630,6630,6630,0
|
|
20240103,150300,155202070,6630,6630,6630,6630,100
|
|
20240103,150200,154539070,6630,6630,6630,6630,0
|
|
20240103,150100,154539070,6630,6630,6630,6630,1
|
|
20240103,150000,154532440,6640,6640,6640,6640,17
|
|
20240103,145900,154419560,6640,6640,6640,6640,50
|
|
20240103,145800,154087560,6620,6620,6620,6620,0
|
|
20240103,145700,154087560,6620,6620,6620,6620,10
|
|
20240103,145600,154021360,6640,6640,6640,6640,500
|
|
20240103,145500,150701360,6620,6620,6620,6620,0
|
|
20240103,145400,150701360,6620,6620,6620,6620,0
|
|
20240103,145300,150701360,6620,6620,6620,6620,0
|
|
20240103,145200,150701360,6620,6620,6620,6620,0
|
|
20240103,145100,150701360,6620,6620,6620,6620,0
|
|
20240103,145000,150701360,6620,6620,6620,6620,0
|
|
20240103,144900,150701360,6620,6620,6620,6620,0
|
|
20240103,144800,150701360,6620,6620,6620,6620,0
|
|
20240103,144700,150701360,6620,6620,6620,6620,0
|
|
20240103,144600,150701360,6620,6620,6620,6620,1
|
|
20240103,144500,150694740,6620,6620,6620,6620,0
|
|
20240103,144400,150694740,6620,6620,6620,6620,0
|
|
20240103,144300,150694740,6620,6620,6620,6620,0
|
|
20240103,144200,150694740,6620,6630,6630,6620,544
|
|
20240103,144100,147093420,6630,6630,6630,6630,0
|
|
20240103,144000,147093420,6630,6630,6630,6630,0
|
|
20240103,143900,147093420,6630,6630,6630,6630,0
|
|
20240103,143800,147093420,6630,6630,6630,6630,0
|
|
20240103,143700,147093420,6630,6630,6630,6630,0
|
|
20240103,143600,147093420,6630,6630,6630,6630,0
|
|
20240103,143500,147093420,6630,6630,6630,6630,0
|
|
20240103,143400,147093420,6630,6630,6630,6630,102
|
|
20240103,143300,146417160,6620,6620,6620,6620,0
|
|
20240103,143200,146417160,6620,6620,6620,6620,0
|
|
20240103,143100,146417160,6620,6620,6620,6620,0
|
|
20240103,143000,146417160,6620,6620,6620,6620,0
|
|
20240103,142900,146417160,6620,6620,6620,6620,150
|
|
20240103,142800,145424160,6640,6640,6640,6640,0
|
|
20240103,142700,145424160,6640,6640,6640,6640,0
|
|
20240103,142600,145424160,6640,6640,6640,6640,0
|
|
20240103,142500,145424160,6640,6640,6640,6640,0
|
|
20240103,142400,145424160,6640,6640,6640,6640,0
|
|
20240103,142300,145424160,6640,6640,6640,6640,0
|
|
20240103,142200,145424160,6640,6640,6640,6640,0
|
|
20240103,142100,145424160,6640,6640,6640,6640,0
|
|
20240103,142000,145424160,6640,6640,6640,6640,0
|
|
20240103,141900,145424160,6640,6640,6640,6640,0
|
|
20240103,141800,145424160,6640,6640,6640,6640,20
|
|
20240103,141700,145291360,6640,6640,6640,6640,5
|
|
20240103,141600,145258160,6630,6630,6630,6630,0
|
|
20240103,141500,145258160,6630,6630,6630,6630,0
|
|
20240103,141400,145258160,6630,6630,6630,6630,0
|
|
20240103,141300,145258160,6630,6630,6630,6630,9
|
|
20240103,141200,145198490,6630,6630,6630,6630,1
|
|
20240103,141100,145191860,6630,6630,6630,6630,0
|
|
20240103,141000,145191860,6630,6630,6630,6630,30
|
|
20240103,140900,144992960,6640,6640,6640,6640,0
|
|
20240103,140800,144992960,6640,6640,6640,6640,0
|
|
20240103,140700,144992960,6640,6640,6640,6640,50
|
|
20240103,140600,144660960,6640,6640,6640,6640,0
|
|
20240103,140500,144660960,6640,6640,6640,6640,100
|
|
20240103,140400,143996960,6640,6640,6640,6640,10
|
|
20240103,140300,143930560,6640,6640,6640,6640,1
|
|
20240103,140200,143923920,6640,6640,6640,6640,31
|
|
20240103,140100,143718080,6640,6640,6640,6640,6
|
|
20240103,140000,143678240,6640,6640,6640,6640,200
|
|
20240103,135900,142350240,6640,6640,6640,6640,0
|
|
20240103,135800,142350240,6640,6640,6640,6640,5
|
|
20240103,135700,142317040,6630,6630,6630,6630,0
|
|
20240103,135600,142317040,6630,6630,6630,6630,0
|
|
20240103,135500,142317040,6630,6630,6630,6630,0
|
|
20240103,135400,142317040,6630,6630,6630,6630,0
|
|
20240103,135300,142317040,6630,6630,6630,6630,0
|
|
20240103,135200,142317040,6630,6630,6630,6630,1
|
|
20240103,135100,142310410,6640,6640,6640,6640,1
|
|
20240103,135000,142303770,6640,6640,6640,6640,0
|
|
20240103,134900,142303770,6640,6620,6640,6620,15
|
|
20240103,134800,142204450,6620,6620,6620,6620,6
|
|
20240103,134700,142164730,6620,6620,6620,6620,2
|
|
20240103,134600,142151490,6620,6620,6620,6620,173
|
|
20240103,134500,141006230,6630,6630,6630,6630,0
|
|
20240103,134400,141006230,6630,6630,6630,6630,0
|
|
20240103,134300,141006230,6630,6630,6630,6630,6
|
|
20240103,134200,140966450,6630,6630,6630,6630,0
|
|
20240103,134100,140966450,6630,6630,6630,6630,0
|
|
20240103,134000,140966450,6630,6630,6630,6630,0
|
|
20240103,133900,140966450,6630,6630,6630,6630,0
|
|
20240103,133800,140966450,6630,6630,6630,6630,0
|
|
20240103,133700,140966450,6630,6630,6630,6630,0
|
|
20240103,133600,140966450,6630,6640,6640,6630,117
|
|
20240103,133500,140190730,6650,6650,6650,6650,1
|
|
20240103,133400,140184080,6650,6650,6650,6650,5
|
|
20240103,133300,140150830,6640,6640,6640,6640,92
|
|
20240103,133200,139539950,6650,6650,6650,6650,0
|
|
20240103,133100,139539950,6650,6650,6650,6650,3
|
|
20240103,133000,139520000,6650,6650,6650,6650,0
|
|
20240103,132900,139520000,6650,6650,6650,6650,0
|
|
20240103,132800,139520000,6650,6650,6650,6650,0
|
|
20240103,132700,139520000,6650,6650,6650,6650,1
|
|
20240103,132600,139513350,6650,6650,6650,6650,0
|
|
20240103,132500,139513350,6650,6650,6650,6650,0
|
|
20240103,132400,139513350,6650,6650,6650,6650,0
|
|
20240103,132300,139513350,6650,6650,6650,6650,0
|
|
20240103,132200,139513350,6650,6650,6650,6650,0
|
|
20240103,132100,139513350,6650,6650,6650,6650,0
|
|
20240103,132000,139513350,6650,6650,6650,6650,0
|
|
20240103,131900,139513350,6650,6650,6650,6650,55
|
|
20240103,131800,139147600,6650,6650,6650,6650,0
|
|
20240103,131700,139147600,6650,6650,6650,6650,27
|
|
20240103,131600,138968050,6650,6660,6660,6650,55
|
|
20240103,131500,138602290,6660,6660,6660,6660,0
|
|
20240103,131400,138602290,6660,6660,6660,6660,0
|
|
20240103,131300,138602290,6660,6660,6660,6660,1
|
|
20240103,131200,138595630,6620,6620,6620,6620,1
|
|
20240103,131100,138589010,6630,6630,6630,6630,0
|
|
20240103,131000,138589010,6630,6630,6630,6630,0
|
|
20240103,130900,138589010,6630,6630,6630,6630,29
|
|
20240103,130800,138396740,6630,6630,6630,6630,300
|
|
20240103,130700,136407740,6640,6640,6640,6640,62
|
|
20240103,130600,135996060,6660,6660,6660,6660,0
|
|
20240103,130500,135996060,6660,6660,6660,6660,0
|
|
20240103,130400,135996060,6660,6660,6660,6660,0
|
|
20240103,130300,135996060,6660,6660,6660,6660,1
|
|
20240103,130200,135989400,6660,6660,6660,6660,1
|
|
20240103,130100,135982740,6660,6660,6660,6660,10
|
|
20240103,130000,135916140,6660,6660,6660,6660,0
|
|
20240103,125900,135916140,6660,6660,6660,6660,0
|
|
20240103,125800,135916140,6660,6660,6660,6660,1
|
|
20240103,125700,135909480,6660,6660,6660,6660,0
|
|
20240103,125600,135909480,6660,6660,6660,6660,1
|
|
20240103,125500,135902820,6650,6650,6650,6650,12
|
|
20240103,125400,135823020,6660,6660,6660,6660,0
|
|
20240103,125300,135823020,6660,6640,6660,6640,300
|
|
20240103,125200,133828950,6640,6640,6640,6640,2
|
|
20240103,125100,133815670,6640,6640,6640,6640,1
|
|
20240103,125000,133809030,6640,6640,6640,6640,2
|
|
20240103,124900,133795750,6640,6640,6640,6640,0
|
|
20240103,124800,133795750,6640,6640,6640,6640,0
|
|
20240103,124700,133795750,6640,6640,6640,6640,0
|
|
20240103,124600,133795750,6640,6640,6640,6640,1
|
|
20240103,124500,133789110,6640,6630,6640,6630,39
|
|
20240103,124400,133530530,6630,6630,6630,6630,0
|
|
20240103,124300,133530530,6630,6630,6630,6630,146
|
|
20240103,124200,132562550,6640,6640,6640,6640,0
|
|
20240103,124100,132562550,6640,6640,6640,6640,2
|
|
20240103,124000,132549270,6640,6640,6640,6640,0
|
|
20240103,123900,132549270,6640,6640,6640,6640,0
|
|
20240103,123800,132549270,6640,6640,6640,6640,0
|
|
20240103,123700,132549270,6640,6640,6640,6640,1
|
|
20240103,123600,132542630,6610,6610,6610,6610,0
|
|
20240103,123500,132542630,6610,6610,6610,6610,0
|
|
20240103,123400,132542630,6610,6610,6610,6610,0
|
|
20240103,123300,132542630,6610,6610,6610,6610,0
|
|
20240103,123200,132542630,6610,6610,6610,6610,0
|
|
20240103,123100,132542630,6610,6610,6610,6610,0
|
|
20240103,123000,132542630,6610,6610,6610,6610,19
|
|
20240103,122900,132417040,6620,6620,6620,6620,0
|
|
20240103,122800,132417040,6620,6620,6620,6620,1700
|
|
20240103,122700,121163040,6620,6620,6620,6620,0
|
|
20240103,122600,121163040,6620,6620,6620,6620,0
|
|
20240103,122500,121163040,6620,6610,6620,6610,5
|
|
20240103,122400,121129980,6600,6600,6600,6600,0
|
|
20240103,122300,121129980,6600,6600,6600,6600,0
|
|
20240103,122200,121129980,6600,6600,6600,6600,158
|
|
20240103,122100,120087180,6600,6610,6610,6600,483
|
|
20240103,122000,116899370,6610,6620,6620,6610,124
|
|
20240103,121900,116079580,6610,6600,6610,6600,41
|
|
20240103,121800,115808680,6600,6610,6610,6600,18
|
|
20240103,121700,115689860,6620,6620,6620,6620,15
|
|
20240103,121600,115590560,6610,6610,6610,6610,0
|
|
20240103,121500,115590560,6610,6610,6610,6610,0
|
|
20240103,121400,115590560,6610,6610,6610,6610,0
|
|
20240103,121300,115590560,6610,6610,6620,6610,520
|
|
20240103,121200,112151860,6600,6600,6600,6600,0
|
|
20240103,121100,112151860,6600,6600,6600,6600,4
|
|
20240103,121000,112125460,6600,6600,6600,6600,0
|
|
20240103,120900,112125460,6600,6600,6600,6600,0
|
|
20240103,120800,112125460,6600,6600,6600,6600,0
|
|
20240103,120700,112125460,6600,6600,6600,6600,0
|
|
20240103,120600,112125460,6600,6600,6600,6600,300
|
|
20240103,120500,110145460,6600,6600,6600,6600,0
|
|
20240103,120400,110145460,6600,6600,6600,6600,0
|
|
20240103,120300,110145460,6600,6600,6600,6600,0
|
|
20240103,120200,110145460,6600,6600,6600,6600,0
|
|
20240103,120100,110145460,6600,6600,6600,6600,0
|
|
20240103,120000,110145460,6600,6600,6600,6600,0
|
|
20240103,115900,110145460,6600,6600,6600,6600,1
|
|
20240103,115800,110138860,6610,6610,6610,6610,5
|
|
20240103,115700,110105810,6610,6610,6610,6610,0
|
|
20240103,115600,110105810,6610,6610,6610,6610,0
|
|
20240103,115500,110105810,6610,6610,6610,6610,0
|
|
20240103,115400,110105810,6610,6600,6610,6600,224
|
|
20240103,115300,108627400,6610,6610,6610,6610,2
|
|
20240103,115200,108614180,6610,6610,6610,6610,0
|
|
20240103,115100,108614180,6610,6610,6610,6610,2
|
|
20240103,115000,108600960,6610,6610,6610,6610,0
|
|
20240103,114900,108600960,6610,6610,6610,6610,0
|
|
20240103,114800,108600960,6610,6610,6610,6610,0
|
|
20240103,114700,108600960,6610,6610,6610,6610,1
|
|
20240103,114600,108594350,6610,6610,6610,6610,0
|
|
20240103,114500,108594350,6610,6610,6610,6610,0
|
|
20240103,114400,108594350,6610,6610,6610,6610,0
|
|
20240103,114300,108594350,6610,6610,6610,6610,0
|
|
20240103,114200,108594350,6610,6610,6610,6610,1
|
|
20240103,114100,108587740,6610,6610,6610,6610,0
|
|
20240103,114000,108587740,6610,6610,6610,6610,0
|
|
20240103,113900,108587740,6610,6610,6610,6610,0
|
|
20240103,113800,108587740,6610,6610,6610,6610,150
|
|
20240103,113700,107596240,6610,6610,6610,6610,0
|
|
20240103,113600,107596240,6610,6610,6610,6610,0
|
|
20240103,113500,107596240,6610,6610,6610,6610,0
|
|
20240103,113400,107596240,6610,6610,6610,6610,2
|
|
20240103,113300,107583020,6610,6610,6610,6610,1
|
|
20240103,113200,107576410,6610,6610,6610,6610,0
|
|
20240103,113100,107576410,6610,6610,6610,6610,0
|
|
20240103,113000,107576410,6610,6610,6610,6610,0
|
|
20240103,112900,107576410,6610,6610,6610,6610,1
|
|
20240103,112800,107569800,6600,6600,6600,6600,0
|
|
20240103,112700,107569800,6600,6600,6600,6600,0
|
|
20240103,112600,107569800,6600,6610,6610,6600,5
|
|
20240103,112500,107536780,6610,6610,6610,6610,0
|
|
20240103,112400,107536780,6610,6610,6610,6610,0
|
|
20240103,112300,107536780,6610,6610,6610,6610,100
|
|
20240103,112200,106875780,6610,6610,6610,6610,1
|
|
20240103,112100,106869170,6610,6610,6610,6610,0
|
|
20240103,112000,106869170,6610,6640,6640,6610,3626
|
|
20240103,111900,82891310,6640,6640,6640,6640,1
|
|
20240103,111800,82884670,6640,6640,6640,6640,0
|
|
20240103,111700,82884670,6640,6640,6640,6640,0
|
|
20240103,111600,82884670,6640,6650,6650,6640,10
|
|
20240103,111500,82818260,6650,6640,6650,6640,2
|
|
20240103,111400,82804970,6650,6650,6650,6650,0
|
|
20240103,111300,82804970,6650,6650,6650,6650,0
|
|
20240103,111200,82804970,6650,6650,6650,6650,200
|
|
20240103,111100,81474970,6650,6640,6650,6640,233
|
|
20240103,111000,79926850,6630,6630,6630,6630,420
|
|
20240103,110900,77142250,6630,6630,6630,6630,0
|
|
20240103,110800,77142250,6630,6630,6630,6630,0
|
|
20240103,110700,77142250,6630,6630,6630,6630,0
|
|
20240103,110600,77142250,6630,6630,6630,6630,0
|
|
20240103,110500,77142250,6630,6630,6630,6630,0
|
|
20240103,110400,77142250,6630,6630,6630,6630,0
|
|
20240103,110300,77142250,6630,6630,6630,6630,0
|
|
20240103,110200,77142250,6630,6630,6630,6630,0
|
|
20240103,110100,77142250,6630,6630,6630,6630,0
|
|
20240103,110000,77142250,6630,6630,6630,6630,1
|
|
20240103,105900,77135620,6630,6630,6630,6630,5
|
|
20240103,105800,77102470,6610,6610,6610,6610,4
|
|
20240103,105700,77076030,6610,6610,6610,6610,0
|
|
20240103,105600,77076030,6610,6610,6610,6610,500
|
|
20240103,105500,73771030,6610,6610,6610,6610,1
|
|
20240103,105400,73764420,6600,6600,6600,6600,0
|
|
20240103,105300,73764420,6600,6600,6600,6600,140
|
|
20240103,105200,72840420,6600,6600,6600,6600,10
|
|
20240103,105100,72774420,6600,6600,6600,6600,0
|
|
20240103,105000,72774420,6600,6600,6600,6600,0
|
|
20240103,104900,72774420,6600,6600,6600,6600,0
|
|
20240103,104800,72774420,6600,6600,6600,6600,0
|
|
20240103,104700,72774420,6600,6600,6600,6600,0
|
|
20240103,104600,72774420,6600,6600,6600,6600,0
|
|
20240103,104500,72774420,6600,6600,6600,6600,34
|
|
20240103,104400,72550020,6600,6600,6600,6600,2
|
|
20240103,104300,72536820,6600,6600,6600,6600,3
|
|
20240103,104200,72517020,6600,6600,6600,6600,1
|
|
20240103,104100,72510420,6590,6590,6590,6590,0
|
|
20240103,104000,72510420,6590,6590,6590,6590,0
|
|
20240103,103900,72510420,6590,6590,6590,6590,0
|
|
20240103,103800,72510420,6590,6590,6590,6590,505
|
|
20240103,103700,69182470,6590,6590,6590,6590,606
|
|
20240103,103600,65188930,6600,6600,6600,6600,1
|
|
20240103,103500,65182330,6590,6590,6590,6590,100
|
|
20240103,103400,64523330,6600,6600,6600,6600,67
|
|
20240103,103300,64081130,6600,6600,6600,6600,0
|
|
20240103,103200,64081130,6600,6600,6600,6600,116
|
|
20240103,103100,63315530,6600,6600,6600,6600,13
|
|
20240103,103000,63229730,6600,6600,6600,6600,0
|
|
20240103,102900,63229730,6600,6600,6600,6600,0
|
|
20240103,102800,63229730,6600,6600,6600,6600,163
|
|
20240103,102700,62153930,6600,6600,6600,6600,4
|
|
20240103,102600,62127530,6600,6600,6600,6600,0
|
|
20240103,102500,62127530,6600,6600,6600,6600,0
|
|
20240103,102400,62127530,6600,6600,6600,6600,13
|
|
20240103,102300,62041730,6590,6590,6590,6590,0
|
|
20240103,102200,62041730,6590,6610,6610,6590,889
|
|
20240103,102100,56174240,6620,6620,6620,6620,87
|
|
20240103,102000,55598300,6620,6620,6620,6620,3
|
|
20240103,101900,55578440,6620,6620,6620,6620,3
|
|
20240103,101800,55558580,6620,6620,6620,6620,3
|
|
20240103,101700,55538720,6620,6620,6620,6620,10
|
|
20240103,101600,55472520,6600,6600,6600,6600,352
|
|
20240103,101500,53149320,6600,6600,6600,6600,125
|
|
20240103,101400,52324320,6600,6600,6600,6600,30
|
|
20240103,101300,52126320,6600,6600,6600,6600,110
|
|
20240103,101200,51400320,6600,6610,6610,6600,756
|
|
20240103,101100,46407170,6620,6620,6620,6620,1005
|
|
20240103,101000,39754070,6620,6620,6620,6620,0
|
|
20240103,100900,39754070,6620,6620,6620,6620,0
|
|
20240103,100800,39754070,6620,6620,6620,6620,0
|
|
20240103,100700,39754070,6620,6620,6620,6620,50
|
|
20240103,100600,39423070,6630,6630,6630,6630,399
|
|
20240103,100500,36777700,6630,6630,6630,6630,8
|
|
20240103,100400,36724660,6630,6640,6640,6630,181
|
|
20240103,100300,35524620,6640,6640,6640,6640,0
|
|
20240103,100200,35524620,6640,6640,6640,6640,6
|
|
20240103,100100,35484780,6640,6640,6640,6640,2
|
|
20240103,100000,35471500,6630,6630,6630,6630,0
|
|
20240103,095900,35471500,6630,6640,6640,6630,33
|
|
20240103,095800,35252680,6640,6640,6640,6640,102
|
|
20240103,095700,34575400,6640,6640,6640,6640,2668
|
|
20240103,095600,16859880,6650,6650,6650,6650,3
|
|
20240103,095500,16839930,6650,6650,6650,6650,22
|
|
20240103,095400,16693630,6650,6650,6650,6650,51
|
|
20240103,095300,16354480,6650,6650,6650,6650,1
|
|
20240103,095200,16347830,6650,6650,6650,6650,1
|
|
20240103,095100,16341180,6650,6650,6650,6650,1
|
|
20240103,095000,16334530,6640,6640,6650,6640,4
|
|
20240103,094900,16307960,6650,6650,6650,6650,1
|
|
20240103,094800,16301310,6650,6650,6650,6650,1
|
|
20240103,094700,16294660,6650,6650,6650,6650,11
|
|
20240103,094600,16221510,6650,6650,6650,6650,1
|
|
20240103,094500,16214860,6650,6650,6650,6650,1
|
|
20240103,094400,16208210,6650,6650,6650,6650,1
|
|
20240103,094300,16201560,6650,6650,6650,6650,25
|
|
20240103,094200,16035310,6650,6650,6650,6650,1
|
|
20240103,094100,16028660,6650,6650,6650,6650,21
|
|
20240103,094000,15889010,6650,6650,6650,6650,2
|
|
20240103,093900,15875710,6650,6650,6650,6650,1
|
|
20240103,093800,15869060,6650,6650,6650,6650,1
|
|
20240103,093700,15862410,6650,6650,6650,6650,1
|
|
20240103,093600,15855760,6640,6640,6640,6640,1
|
|
20240103,093500,15849120,6630,6640,6650,6630,122
|
|
20240103,093400,15038460,6640,6640,6640,6640,1
|
|
20240103,093300,15031820,6630,6640,6640,6630,3
|
|
20240103,093200,15011920,6630,6640,6640,6630,502
|
|
20240103,093100,11683640,6640,6640,6640,6640,53
|
|
20240103,093000,11331720,6640,6640,6640,6640,2
|
|
20240103,092900,11318440,6640,6640,6640,6630,516
|
|
20240103,092800,7897200,6640,6640,6640,6640,1
|
|
20240103,092700,7890560,6640,6640,6640,6640,14
|
|
20240103,092600,7797600,6640,6640,6640,6640,44
|
|
20240103,092500,7505440,6640,6640,6640,6640,15
|
|
20240103,092400,7405840,6640,6640,6640,6640,1
|
|
20240103,092300,7399200,6640,6640,6640,6640,31
|
|
20240103,092200,7193360,6640,6640,6640,6640,2
|
|
20240103,092100,7180080,6640,6640,6640,6640,108
|
|
20240103,092000,6462960,6650,6650,6650,6650,2
|
|
20240103,091900,6449660,6650,6650,6650,6650,2
|
|
20240103,091800,6436360,6650,6650,6650,6650,1
|
|
20240103,091700,6429710,6650,6650,6650,6650,1
|
|
20240103,091600,6423060,6650,6650,6650,6650,2
|
|
20240103,091500,6409760,6650,6650,6650,6650,34
|
|
20240103,091400,6183660,6650,6650,6650,6640,24
|
|
20240103,091300,6024280,6650,6650,6650,6650,1
|
|
20240103,091200,6017630,6650,6650,6650,6650,1
|
|
20240103,091100,6010980,6650,6650,6650,6650,109
|
|
20240103,091000,5286130,6650,6660,6660,6650,174
|
|
20240103,090900,4127790,6650,6660,6660,6650,51
|
|
20240103,090800,3788630,6660,6650,6660,6650,326
|
|
20240103,090700,1620720,6650,6660,6660,6650,29
|
|
20240103,090600,1427830,6660,6650,6660,6650,14
|
|
20240103,090500,1334710,6650,6650,6650,6650,8
|
|
20240103,090400,1281510,6640,6640,6640,6640,0
|
|
20240103,090300,1281510,6640,6630,6640,6630,12
|
|
20240103,090200,1201840,6640,6640,6640,6640,10
|
|
20240103,090100,1135440,6640,6640,6640,6640,0
|
|
20240103,090000,1135440,6640,6640,6640,6640,171
|