685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,202200,199320500,6680,6680,6680,6680,356
|
|
20240104,202100,199320500,6680,6680,6680,6680,0
|
|
20240104,202000,199320500,6680,6680,6680,6680,0
|
|
20240104,201900,199320500,6680,6680,6680,6680,0
|
|
20240104,201800,199320500,6680,6680,6680,6680,0
|
|
20240104,201700,199320500,6680,6680,6680,6680,0
|
|
20240104,201600,199320500,6680,6680,6680,6680,0
|
|
20240104,201500,199320500,6680,6680,6680,6680,0
|
|
20240104,201400,199320500,6680,6680,6680,6680,0
|
|
20240104,201300,199320500,6680,6680,6680,6680,0
|
|
20240104,201200,199320500,6680,6680,6680,6680,0
|
|
20240104,201100,199320500,6680,6680,6680,6680,0
|
|
20240104,201000,199320500,6680,6680,6680,6680,0
|
|
20240104,200900,199320500,6680,6680,6680,6680,0
|
|
20240104,200800,199320500,6680,6680,6680,6680,0
|
|
20240104,200700,199320500,6680,6680,6680,6680,0
|
|
20240104,200600,199320500,6680,6680,6680,6680,0
|
|
20240104,200500,199320500,6680,6680,6680,6680,0
|
|
20240104,200400,199320500,6680,6680,6680,6680,0
|
|
20240104,200300,199320500,6680,6680,6680,6680,0
|
|
20240104,200200,199320500,6680,6680,6680,6680,0
|
|
20240104,200100,199320500,6680,6680,6680,6680,0
|
|
20240104,200000,199320500,6680,6680,6680,6680,0
|
|
20240104,195900,199320500,6680,6680,6680,6680,0
|
|
20240104,195800,199320500,6680,6680,6680,6680,0
|
|
20240104,195700,199320500,6680,6680,6680,6680,0
|
|
20240104,195600,199320500,6680,6680,6680,6680,0
|
|
20240104,195500,199320500,6680,6680,6680,6680,0
|
|
20240104,195400,199320500,6680,6680,6680,6680,0
|
|
20240104,195300,199320500,6680,6680,6680,6680,0
|
|
20240104,195200,199320500,6680,6680,6680,6680,356
|
|
20240104,195100,199320500,6680,6680,6680,6680,0
|
|
20240104,195000,199320500,6680,6680,6680,6680,0
|
|
20240104,194900,199320500,6680,6680,6680,6680,0
|
|
20240104,194800,199320500,6680,6680,6680,6680,0
|
|
20240104,194700,199320500,6680,6680,6680,6680,0
|
|
20240104,194600,199320500,6680,6680,6680,6680,0
|
|
20240104,194500,199320500,6680,6680,6680,6680,0
|
|
20240104,194400,199320500,6680,6680,6680,6680,0
|
|
20240104,194300,199320500,6680,6680,6680,6680,0
|
|
20240104,194200,199320500,6680,6680,6680,6680,0
|
|
20240104,194100,199320500,6680,6680,6680,6680,0
|
|
20240104,194000,199320500,6680,6680,6680,6680,0
|
|
20240104,193900,199320500,6680,6680,6680,6680,0
|
|
20240104,193800,199320500,6680,6680,6680,6680,0
|
|
20240104,193700,199320500,6680,6680,6680,6680,0
|
|
20240104,193600,199320500,6680,6680,6680,6680,0
|
|
20240104,193500,199320500,6680,6680,6680,6680,0
|
|
20240104,193400,199320500,6680,6680,6680,6680,0
|
|
20240104,193300,199320500,6680,6680,6680,6680,0
|
|
20240104,193200,199320500,6680,6680,6680,6680,0
|
|
20240104,193100,199320500,6680,6680,6680,6680,0
|
|
20240104,193000,199320500,6680,6680,6680,6680,0
|
|
20240104,192900,199320500,6680,6680,6680,6680,0
|
|
20240104,192800,199320500,6680,6680,6680,6680,0
|
|
20240104,192700,199320500,6680,6680,6680,6680,0
|
|
20240104,192600,199320500,6680,6680,6680,6680,0
|
|
20240104,192500,199320500,6680,6680,6680,6680,0
|
|
20240104,192400,199320500,6680,6680,6680,6680,0
|
|
20240104,192300,199320500,6680,6680,6680,6680,0
|
|
20240104,192200,199320500,6680,6680,6680,6680,356
|
|
20240104,192100,199320500,6680,6680,6680,6680,0
|
|
20240104,192000,199320500,6680,6680,6680,6680,0
|
|
20240104,191900,199320500,6680,6680,6680,6680,0
|
|
20240104,191800,199320500,6680,6680,6680,6680,0
|
|
20240104,191700,199320500,6680,6680,6680,6680,0
|
|
20240104,191600,199320500,6680,6680,6680,6680,0
|
|
20240104,191500,199320500,6680,6680,6680,6680,0
|
|
20240104,191400,199320500,6680,6680,6680,6680,0
|
|
20240104,191300,199320500,6680,6680,6680,6680,0
|
|
20240104,191200,199320500,6680,6680,6680,6680,0
|
|
20240104,191100,199320500,6680,6680,6680,6680,0
|
|
20240104,191000,199320500,6680,6680,6680,6680,0
|
|
20240104,190900,199320500,6680,6680,6680,6680,0
|
|
20240104,190800,199320500,6680,6680,6680,6680,0
|
|
20240104,190700,199320500,6680,6680,6680,6680,0
|
|
20240104,190600,199320500,6680,6680,6680,6680,0
|
|
20240104,190500,199320500,6680,6680,6680,6680,0
|
|
20240104,190400,199320500,6680,6680,6680,6680,0
|
|
20240104,190300,199320500,6680,6680,6680,6680,0
|
|
20240104,190200,199320500,6680,6680,6680,6680,0
|
|
20240104,190100,199320500,6680,6680,6680,6680,0
|
|
20240104,190000,199320500,6680,6680,6680,6680,0
|
|
20240104,185900,199320500,6680,6680,6680,6680,0
|
|
20240104,185800,199320500,6680,6680,6680,6680,0
|
|
20240104,185700,199320500,6680,6680,6680,6680,0
|
|
20240104,185600,199320500,6680,6680,6680,6680,0
|
|
20240104,185500,199320500,6680,6680,6680,6680,0
|
|
20240104,185400,199320500,6680,6680,6680,6680,0
|
|
20240104,185300,199320500,6680,6680,6680,6680,0
|
|
20240104,185200,199320500,6680,6680,6680,6680,356
|
|
20240104,185100,199320500,6680,6680,6680,6680,0
|
|
20240104,185000,199320500,6680,6680,6680,6680,0
|
|
20240104,184900,199320500,6680,6680,6680,6680,0
|
|
20240104,184800,199320500,6680,6680,6680,6680,0
|
|
20240104,184700,199320500,6680,6680,6680,6680,0
|
|
20240104,184600,199320500,6680,6680,6680,6680,0
|
|
20240104,184500,199320500,6680,6680,6680,6680,0
|
|
20240104,184400,199320500,6680,6680,6680,6680,0
|
|
20240104,184300,199320500,6680,6680,6680,6680,0
|
|
20240104,184200,199320500,6680,6680,6680,6680,0
|
|
20240104,184100,199320500,6680,6680,6680,6680,0
|
|
20240104,184000,199320500,6680,6680,6680,6680,0
|
|
20240104,183900,199320500,6680,6680,6680,6680,0
|
|
20240104,183800,199320500,6680,6680,6680,6680,0
|
|
20240104,183700,199320500,6680,6680,6680,6680,0
|
|
20240104,183600,199320500,6680,6680,6680,6680,0
|
|
20240104,183500,199320500,6680,6680,6680,6680,0
|
|
20240104,183400,199320500,6680,6680,6680,6680,0
|
|
20240104,183300,199320500,6680,6680,6680,6680,0
|
|
20240104,183200,199320500,6680,6680,6680,6680,0
|
|
20240104,183100,199320500,6680,6680,6680,6680,0
|
|
20240104,183000,199320500,6680,6680,6680,6680,0
|
|
20240104,182900,199320500,6680,6680,6680,6680,0
|
|
20240104,182800,199320500,6680,6680,6680,6680,0
|
|
20240104,182700,199320500,6680,6680,6680,6680,0
|
|
20240104,182600,199320500,6680,6680,6680,6680,0
|
|
20240104,182500,199320500,6680,6680,6680,6680,0
|
|
20240104,182400,199320500,6680,6680,6680,6680,0
|
|
20240104,182300,199320500,6680,6680,6680,6680,0
|
|
20240104,182200,199320500,6680,6680,6680,6680,356
|
|
20240104,182100,199320500,6680,6680,6680,6680,0
|
|
20240104,182000,199320500,6680,6680,6680,6680,0
|
|
20240104,181900,199320500,6680,6680,6680,6680,0
|
|
20240104,181800,199320500,6680,6680,6680,6680,0
|
|
20240104,181700,199320500,6680,6680,6680,6680,0
|
|
20240104,181600,199320500,6680,6680,6680,6680,0
|
|
20240104,181500,199320500,6680,6680,6680,6680,0
|
|
20240104,181400,199320500,6680,6680,6680,6680,0
|
|
20240104,181300,199320500,6680,6680,6680,6680,0
|
|
20240104,181200,199320500,6680,6680,6680,6680,0
|
|
20240104,181100,199320500,6680,6680,6680,6680,0
|
|
20240104,181000,199320500,6680,6680,6680,6680,0
|
|
20240104,180900,199320500,6680,6680,6680,6680,0
|
|
20240104,180800,199320500,6680,6680,6680,6680,0
|
|
20240104,180700,199320500,6680,6680,6680,6680,0
|
|
20240104,180600,199320500,6680,6680,6680,6680,0
|
|
20240104,180500,199320500,6680,6680,6680,6680,0
|
|
20240104,180400,199320500,6680,6680,6680,6680,0
|
|
20240104,180300,199320500,6680,6680,6680,6680,0
|
|
20240104,180200,199320500,6680,6680,6680,6680,0
|
|
20240104,180100,199320500,6680,6680,6680,6680,0
|
|
20240104,180000,199320500,6680,6680,6680,6680,0
|
|
20240104,175900,199320500,6680,6680,6680,6680,0
|
|
20240104,175800,199320500,6680,6680,6680,6680,0
|
|
20240104,175700,199320500,6680,6680,6680,6680,0
|
|
20240104,175600,199320500,6680,6680,6680,6680,0
|
|
20240104,175500,199320500,6680,6680,6680,6680,0
|
|
20240104,175400,199320500,6680,6680,6680,6680,0
|
|
20240104,175300,199320500,6680,6680,6680,6680,0
|
|
20240104,175200,199320500,6680,6680,6680,6680,356
|
|
20240104,175100,199320500,6680,6680,6680,6680,0
|
|
20240104,175000,199320500,6680,6680,6680,6680,0
|
|
20240104,174900,199320500,6680,6680,6680,6680,0
|
|
20240104,174800,199320500,6680,6680,6680,6680,0
|
|
20240104,174700,199320500,6680,6680,6680,6680,0
|
|
20240104,174600,199320500,6680,6680,6680,6680,0
|
|
20240104,174500,199320500,6680,6680,6680,6680,0
|
|
20240104,174400,199320500,6680,6680,6680,6680,0
|
|
20240104,174300,199320500,6680,6680,6680,6680,0
|
|
20240104,174200,199320500,6680,6680,6680,6680,0
|
|
20240104,174100,199320500,6680,6680,6680,6680,0
|
|
20240104,174000,199320500,6680,6680,6680,6680,0
|
|
20240104,173900,199320500,6680,6680,6680,6680,0
|
|
20240104,173800,199320500,6680,6680,6680,6680,0
|
|
20240104,173700,199320500,6680,6680,6680,6680,0
|
|
20240104,173600,199320500,6680,6680,6680,6680,0
|
|
20240104,173500,199320500,6680,6680,6680,6680,0
|
|
20240104,173400,199320500,6680,6680,6680,6680,0
|
|
20240104,173300,199320500,6680,6680,6680,6680,0
|
|
20240104,173200,199320500,6680,6680,6680,6680,0
|
|
20240104,173100,199320500,6680,6680,6680,6680,0
|
|
20240104,173000,199320500,6680,6680,6680,6680,0
|
|
20240104,172900,199320500,6680,6680,6680,6680,0
|
|
20240104,172800,199320500,6680,6680,6680,6680,0
|
|
20240104,172700,199320500,6680,6680,6680,6680,0
|
|
20240104,172600,199320500,6680,6680,6680,6680,0
|
|
20240104,172500,199320500,6680,6680,6680,6680,0
|
|
20240104,172400,199320500,6680,6680,6680,6680,0
|
|
20240104,172300,199320500,6680,6680,6680,6680,0
|
|
20240104,172200,199320500,6680,6680,6680,6680,356
|
|
20240104,172100,199320500,6680,6680,6680,6680,0
|
|
20240104,172000,199320500,6680,6680,6680,6680,0
|
|
20240104,171900,199320500,6680,6680,6680,6680,0
|
|
20240104,171800,199320500,6680,6680,6680,6680,0
|
|
20240104,171700,199320500,6680,6680,6680,6680,0
|
|
20240104,171600,199320500,6680,6680,6680,6680,0
|
|
20240104,171500,199320500,6680,6680,6680,6680,0
|
|
20240104,171400,199320500,6680,6680,6680,6680,0
|
|
20240104,171300,199320500,6680,6680,6680,6680,0
|
|
20240104,171200,199320500,6680,6680,6680,6680,0
|
|
20240104,171100,199320500,6680,6680,6680,6680,0
|
|
20240104,171000,199320500,6680,6680,6680,6680,0
|
|
20240104,170900,199320500,6680,6680,6680,6680,0
|
|
20240104,170800,199320500,6680,6680,6680,6680,0
|
|
20240104,170700,199320500,6680,6680,6680,6680,0
|
|
20240104,170600,199320500,6680,6680,6680,6680,0
|
|
20240104,170500,199320500,6680,6680,6680,6680,0
|
|
20240104,170400,199320500,6680,6680,6680,6680,0
|
|
20240104,170300,199320500,6680,6680,6680,6680,0
|
|
20240104,170200,199320500,6680,6680,6680,6680,0
|
|
20240104,170100,199320500,6680,6680,6680,6680,0
|
|
20240104,170000,199320500,6680,6680,6680,6680,0
|
|
20240104,165900,199320500,6680,6680,6680,6680,0
|
|
20240104,165800,199320500,6680,6680,6680,6680,0
|
|
20240104,165700,199320500,6680,6680,6680,6680,0
|
|
20240104,165600,199320500,6680,6680,6680,6680,0
|
|
20240104,165500,199320500,6680,6680,6680,6680,0
|
|
20240104,165400,199320500,6680,6680,6680,6680,0
|
|
20240104,165300,199320500,6680,6680,6680,6680,0
|
|
20240104,165200,199320500,6680,6680,6680,6680,356
|
|
20240104,165100,199320500,6680,6680,6680,6680,0
|
|
20240104,165000,199320500,6680,6680,6680,6680,0
|
|
20240104,164900,199320500,6680,6680,6680,6680,0
|
|
20240104,164800,199320500,6680,6680,6680,6680,0
|
|
20240104,164700,199320500,6680,6680,6680,6680,0
|
|
20240104,164600,199320500,6680,6680,6680,6680,0
|
|
20240104,164500,199320500,6680,6680,6680,6680,0
|
|
20240104,164400,199320500,6680,6680,6680,6680,0
|
|
20240104,164300,199320500,6680,6680,6680,6680,0
|
|
20240104,164200,199320500,6680,6680,6680,6680,0
|
|
20240104,164100,199320500,6680,6680,6680,6680,0
|
|
20240104,164000,199320500,6680,6680,6680,6680,0
|
|
20240104,163900,199320500,6680,6680,6680,6680,0
|
|
20240104,163800,199320500,6680,6680,6680,6680,0
|
|
20240104,163700,199320500,6680,6680,6680,6680,0
|
|
20240104,163600,199320500,6680,6680,6680,6680,0
|
|
20240104,163500,199320500,6680,6680,6680,6680,0
|
|
20240104,163400,199320500,6680,6680,6680,6680,0
|
|
20240104,163300,199320500,6680,6680,6680,6680,0
|
|
20240104,163200,199320500,6680,6680,6680,6680,0
|
|
20240104,163100,199320500,6680,6680,6680,6680,0
|
|
20240104,163000,199320500,6680,6680,6680,6680,0
|
|
20240104,162900,199320500,6680,6680,6680,6680,0
|
|
20240104,162800,199320500,6680,6680,6680,6680,0
|
|
20240104,162700,199320500,6680,6680,6680,6680,0
|
|
20240104,162600,199320500,6680,6680,6680,6680,0
|
|
20240104,162500,199320500,6680,6680,6680,6680,0
|
|
20240104,162400,199320500,6680,6680,6680,6680,0
|
|
20240104,162300,199320500,6680,6680,6680,6680,0
|
|
20240104,162200,199320500,6680,6680,6680,6680,356
|
|
20240104,162100,199320500,6680,6680,6680,6680,0
|
|
20240104,162000,199320500,6680,6680,6680,6680,0
|
|
20240104,161900,199320500,6680,6680,6680,6680,0
|
|
20240104,161800,199320500,6680,6680,6680,6680,0
|
|
20240104,161700,199320500,6680,6680,6680,6680,0
|
|
20240104,161600,199320500,6680,6680,6680,6680,0
|
|
20240104,161500,199320500,6680,6680,6680,6680,0
|
|
20240104,161400,199320500,6680,6680,6680,6680,0
|
|
20240104,161300,199320500,6680,6680,6680,6680,0
|
|
20240104,161200,199320500,6680,6680,6680,6680,0
|
|
20240104,161100,199320500,6680,6680,6680,6680,0
|
|
20240104,161000,199320500,6680,6680,6680,6680,0
|
|
20240104,160900,199320500,6680,6680,6680,6680,0
|
|
20240104,160800,199320500,6680,6680,6680,6680,0
|
|
20240104,160700,199320500,6680,6680,6680,6680,0
|
|
20240104,160600,199320500,6680,6680,6680,6680,0
|
|
20240104,160500,199320500,6680,6680,6680,6680,0
|
|
20240104,160400,199320500,6680,6680,6680,6680,0
|
|
20240104,160300,199320500,6680,6680,6680,6680,0
|
|
20240104,160200,199320500,6680,6680,6680,6680,0
|
|
20240104,160100,199320500,6680,6680,6680,6680,0
|
|
20240104,160000,199320500,6680,6680,6680,6680,0
|
|
20240104,155900,199320500,6680,6680,6680,6680,0
|
|
20240104,155800,199320500,6680,6680,6680,6680,0
|
|
20240104,155700,199320500,6680,6680,6680,6680,0
|
|
20240104,155600,199320500,6680,6680,6680,6680,0
|
|
20240104,155500,199320500,6680,6680,6680,6680,0
|
|
20240104,155400,199320500,6680,6680,6680,6680,0
|
|
20240104,155300,199320500,6680,6680,6680,6680,0
|
|
20240104,155200,199320500,6680,6680,6680,6680,356
|
|
20240104,155100,199320500,6680,6680,6680,6680,0
|
|
20240104,155000,199320500,6680,6680,6680,6680,0
|
|
20240104,154900,199320500,6680,6680,6680,6680,0
|
|
20240104,154800,199320500,6680,6680,6680,6680,0
|
|
20240104,154700,199320500,6680,6680,6680,6680,0
|
|
20240104,154600,199320500,6680,6680,6680,6680,0
|
|
20240104,154500,199320500,6680,6680,6680,6680,0
|
|
20240104,154400,199320500,6680,6680,6680,6680,0
|
|
20240104,154300,199320500,6680,6680,6680,6680,0
|
|
20240104,154200,199320500,6680,6680,6680,6680,0
|
|
20240104,154100,199320500,6680,6680,6680,6680,0
|
|
20240104,154000,199320500,6680,6680,6680,6680,0
|
|
20240104,153900,199320500,6680,6680,6680,6680,0
|
|
20240104,153800,199320500,6680,6680,6680,6680,0
|
|
20240104,153700,199320500,6680,6680,6680,6680,0
|
|
20240104,153600,199320500,6680,6680,6680,6680,0
|
|
20240104,153500,199320500,6680,6680,6680,6680,0
|
|
20240104,153400,199320500,6680,6680,6680,6680,0
|
|
20240104,153300,199320500,6680,6680,6680,6680,0
|
|
20240104,153200,199320500,6680,6680,6680,6680,0
|
|
20240104,153100,199320500,6680,6680,6680,6680,0
|
|
20240104,153000,199320500,6680,6680,6680,6680,356
|
|
20240104,152900,196942420,6660,6660,6660,6660,0
|
|
20240104,152800,196942420,6660,6660,6660,6660,0
|
|
20240104,152700,196942420,6660,6660,6660,6660,0
|
|
20240104,152600,196942420,6660,6660,6660,6660,0
|
|
20240104,152500,196942420,6660,6660,6660,6660,0
|
|
20240104,152400,196942420,6660,6660,6660,6660,0
|
|
20240104,152300,196942420,6660,6660,6660,6660,0
|
|
20240104,152200,196942420,6660,6660,6660,6660,0
|
|
20240104,152100,196942420,6660,6660,6660,6660,0
|
|
20240104,152000,196942420,6660,6660,6660,6660,0
|
|
20240104,151900,196942420,6660,6630,6660,6630,196
|
|
20240104,151800,195640910,6620,6620,6620,6620,3
|
|
20240104,151700,195621050,6630,6630,6630,6630,105
|
|
20240104,151600,194924900,6640,6640,6640,6640,0
|
|
20240104,151500,194924900,6640,6640,6640,6640,0
|
|
20240104,151400,194924900,6640,6640,6640,6640,1
|
|
20240104,151300,194918260,6640,6640,6640,6640,0
|
|
20240104,151200,194918260,6640,6640,6640,6640,0
|
|
20240104,151100,194918260,6640,6640,6640,6640,228
|
|
20240104,151000,193404340,6640,6640,6640,6640,69
|
|
20240104,150900,192946180,6650,6650,6650,6650,8
|
|
20240104,150800,192892980,6650,6650,6650,6650,500
|
|
20240104,150700,189567980,6650,6610,6650,6610,7500
|
|
20240104,150600,139833060,6610,6610,6610,6610,0
|
|
20240104,150500,139833060,6610,6610,6610,6610,0
|
|
20240104,150400,139833060,6610,6610,6610,6610,0
|
|
20240104,150300,139833060,6610,6610,6610,6610,1
|
|
20240104,150200,139826450,6610,6610,6610,6610,0
|
|
20240104,150100,139826450,6610,6610,6610,6610,4
|
|
20240104,150000,139800010,6600,6600,6600,6600,0
|
|
20240104,145900,139800010,6600,6600,6600,6600,6
|
|
20240104,145800,139760410,6610,6610,6610,6610,14
|
|
20240104,145700,139667870,6600,6600,6600,6600,1
|
|
20240104,145600,139661270,6610,6610,6610,6610,0
|
|
20240104,145500,139661270,6610,6610,6610,6610,0
|
|
20240104,145400,139661270,6610,6610,6610,6610,5
|
|
20240104,145300,139628220,6600,6600,6600,6600,4
|
|
20240104,145200,139601820,6600,6600,6600,6600,12
|
|
20240104,145100,139522620,6600,6600,6600,6600,3
|
|
20240104,145000,139502820,6600,6600,6600,6600,1
|
|
20240104,144900,139496220,6610,6610,6610,6610,0
|
|
20240104,144800,139496220,6610,6610,6610,6610,0
|
|
20240104,144700,139496220,6610,6610,6610,6610,103
|
|
20240104,144600,138815390,6610,6610,6610,6610,2
|
|
20240104,144500,138802170,6610,6620,6620,6610,2
|
|
20240104,144400,138788940,6620,6620,6620,6620,1
|
|
20240104,144300,138782320,6620,6620,6620,6620,8
|
|
20240104,144200,138729360,6620,6620,6620,6620,0
|
|
20240104,144100,138729360,6620,6620,6620,6620,20
|
|
20240104,144000,138596960,6620,6620,6620,6620,0
|
|
20240104,143900,138596960,6620,6620,6620,6620,0
|
|
20240104,143800,138596960,6620,6610,6620,6610,2
|
|
20240104,143700,138583730,6610,6610,6610,6610,170
|
|
20240104,143600,137460030,6620,6620,6620,6620,179
|
|
20240104,143500,136275050,6620,6620,6620,6620,1
|
|
20240104,143400,136268430,6620,6620,6620,6620,2
|
|
20240104,143300,136255190,6620,6620,6620,6620,1
|
|
20240104,143200,136248570,6620,6620,6620,6620,2
|
|
20240104,143100,136235330,6620,6620,6620,6620,1
|
|
20240104,143000,136228710,6620,6620,6620,6620,1
|
|
20240104,142900,136222090,6620,6620,6620,6620,2
|
|
20240104,142800,136208850,6620,6620,6620,6620,1
|
|
20240104,142700,136202230,6620,6620,6620,6620,2
|
|
20240104,142600,136188990,6620,6620,6620,6620,1
|
|
20240104,142500,136182370,6620,6620,6620,6620,2
|
|
20240104,142400,136169130,6620,6620,6620,6620,2
|
|
20240104,142300,136155890,6620,6620,6620,6620,3
|
|
20240104,142200,136136030,6620,6620,6620,6620,3
|
|
20240104,142100,136116170,6620,6620,6620,6620,2
|
|
20240104,142000,136102930,6630,6630,6630,6630,1
|
|
20240104,141900,136096300,6630,6630,6630,6630,1
|
|
20240104,141800,136089670,6630,6630,6630,6630,0
|
|
20240104,141700,136089670,6630,6620,6630,6620,101
|
|
20240104,141600,135420050,6620,6620,6620,6620,2
|
|
20240104,141500,135406810,6620,6620,6620,6620,1
|
|
20240104,141400,135400190,6620,6620,6620,6620,1
|
|
20240104,141300,135393570,6620,6630,6640,6620,1978
|
|
20240104,141200,122297470,6630,6620,6630,6620,9
|
|
20240104,141100,122237820,6630,6630,6630,6630,0
|
|
20240104,141000,122237820,6630,6630,6630,6630,0
|
|
20240104,140900,122237820,6630,6630,6630,6630,0
|
|
20240104,140800,122237820,6630,6620,6630,6620,31
|
|
20240104,140700,122032300,6620,6620,6620,6620,101
|
|
20240104,140600,121363680,6620,6620,6620,6620,2
|
|
20240104,140500,121350440,6620,6620,6620,6620,1
|
|
20240104,140400,121343820,6620,6620,6620,6620,501
|
|
20240104,140300,118027200,6610,6610,6610,6610,1
|
|
20240104,140200,118020590,6610,6610,6610,6610,2
|
|
20240104,140100,118007370,6610,6610,6610,6610,1
|
|
20240104,140000,118000760,6610,6610,6610,6610,2
|
|
20240104,135900,117987540,6610,6610,6610,6610,1
|
|
20240104,135800,117980930,6610,6610,6610,6610,1
|
|
20240104,135700,117974320,6610,6610,6610,6610,0
|
|
20240104,135600,117974320,6610,6610,6610,6610,2
|
|
20240104,135500,117961100,6610,6610,6610,6610,1
|
|
20240104,135400,117954490,6610,6610,6610,6610,2
|
|
20240104,135300,117941270,6610,6610,6610,6610,1
|
|
20240104,135200,117934660,6610,6610,6610,6610,2
|
|
20240104,135100,117921440,6610,6610,6610,6610,1
|
|
20240104,135000,117914830,6610,6610,6610,6610,1
|
|
20240104,134900,117908220,6610,6610,6610,6610,2
|
|
20240104,134800,117895000,6610,6610,6610,6610,1
|
|
20240104,134700,117888390,6600,6610,6610,6600,48
|
|
20240104,134600,117571170,6610,6610,6610,6610,1
|
|
20240104,134500,117564560,6610,6610,6610,6610,2
|
|
20240104,134400,117551340,6610,6610,6610,6610,1
|
|
20240104,134300,117544730,6610,6610,6610,6610,2
|
|
20240104,134200,117531510,6610,6610,6610,6610,1
|
|
20240104,134100,117524900,6610,6610,6610,6610,4
|
|
20240104,134000,117498460,6610,6610,6610,6610,0
|
|
20240104,133900,117498460,6610,6610,6610,6610,1
|
|
20240104,133800,117491850,6610,6610,6610,6610,1
|
|
20240104,133700,117485240,6610,6610,6610,6610,1
|
|
20240104,133600,117478630,6610,6610,6610,6600,7
|
|
20240104,133500,117432370,6610,6610,6610,6610,0
|
|
20240104,133400,117432370,6610,6610,6610,6610,0
|
|
20240104,133300,117432370,6610,6610,6610,6610,0
|
|
20240104,133200,117432370,6610,6610,6610,6610,5
|
|
20240104,133100,117399320,6610,6610,6610,6610,0
|
|
20240104,133000,117399320,6610,6610,6610,6610,1
|
|
20240104,132900,117392710,6610,6610,6610,6610,3
|
|
20240104,132800,117372880,6610,6610,6610,6610,2
|
|
20240104,132700,117359660,6610,6610,6610,6610,5
|
|
20240104,132600,117326610,6620,6610,6620,6610,6
|
|
20240104,132500,117286900,6610,6610,6610,6610,3
|
|
20240104,132400,117267070,6620,6610,6620,6610,3
|
|
20240104,132300,117247220,6610,6590,6610,6590,27
|
|
20240104,132200,117068790,6590,6590,6590,6590,3
|
|
20240104,132100,117049020,6590,6590,6590,6590,2
|
|
20240104,132000,117035840,6600,6600,6600,6600,32
|
|
20240104,131900,116824640,6600,6600,6600,6600,3
|
|
20240104,131800,116804840,6610,6600,6610,6600,101
|
|
20240104,131700,116137240,6600,6600,6600,6600,1
|
|
20240104,131600,116130640,6600,6590,6600,6590,3
|
|
20240104,131500,116110850,6590,6590,6590,6590,1
|
|
20240104,131400,116104260,6610,6610,6610,6610,20
|
|
20240104,131300,115972060,6610,6590,6610,6590,2
|
|
20240104,131200,115958860,6590,6590,6590,6590,1
|
|
20240104,131100,115952270,6590,6590,6590,6590,1
|
|
20240104,131000,115945680,6590,6590,6590,6590,1
|
|
20240104,130900,115939090,6590,6590,6590,6590,1
|
|
20240104,130800,115932500,6590,6590,6590,6590,56
|
|
20240104,130700,115563460,6590,6580,6590,6580,2
|
|
20240104,130600,115550290,6590,6590,6590,6590,0
|
|
20240104,130500,115550290,6590,6610,6610,6590,1001
|
|
20240104,130400,108952040,6610,6610,6610,6610,1
|
|
20240104,130300,108945430,6610,6610,6610,6610,1
|
|
20240104,130200,108938820,6610,6610,6610,6610,1
|
|
20240104,130100,108932210,6610,6610,6610,6610,11
|
|
20240104,130000,108859500,6600,6600,6600,6600,1002
|
|
20240104,125900,102246300,6610,6610,6610,6610,1
|
|
20240104,125800,102239690,6600,6600,6600,6600,1
|
|
20240104,125700,102233090,6600,6600,6600,6600,8
|
|
20240104,125600,102180290,6600,6600,6600,6600,1
|
|
20240104,125500,102173690,6600,6600,6600,6600,1
|
|
20240104,125400,102167090,6600,6600,6600,6600,1
|
|
20240104,125300,102160490,6600,6600,6600,6600,1
|
|
20240104,125200,102153890,6600,6600,6600,6600,2
|
|
20240104,125100,102140690,6610,6610,6610,6610,1
|
|
20240104,125000,102134080,6610,6610,6610,6610,2
|
|
20240104,124900,102120860,6630,6630,6630,6630,0
|
|
20240104,124800,102120860,6630,6600,6630,6600,2
|
|
20240104,124700,102107630,6600,6600,6600,6600,51
|
|
20240104,124600,101771030,6600,6600,6600,6600,1
|
|
20240104,124500,101764430,6600,6600,6600,6600,1
|
|
20240104,124400,101757830,6600,6600,6600,6600,2
|
|
20240104,124300,101744630,6600,6600,6600,6600,1
|
|
20240104,124200,101738030,6630,6630,6630,6630,151
|
|
20240104,124100,100736900,6630,6630,6630,6630,302
|
|
20240104,124000,98734640,6600,6600,6600,6600,1
|
|
20240104,123900,98728040,6600,6600,6600,6600,3
|
|
20240104,123800,98708240,6600,6600,6600,6600,1
|
|
20240104,123700,98701640,6600,6600,6600,6600,2
|
|
20240104,123600,98688440,6600,6600,6600,6600,245
|
|
20240104,123500,97071440,6600,6600,6600,6600,208
|
|
20240104,123400,95698640,6610,6610,6610,6610,1
|
|
20240104,123300,95692030,6610,6610,6610,6610,3
|
|
20240104,123200,95672200,6610,6600,6610,6600,29
|
|
20240104,123100,95480540,6600,6600,6600,6600,2
|
|
20240104,123000,95467340,6600,6600,6600,6600,3
|
|
20240104,122900,95447540,6600,6600,6600,6600,32
|
|
20240104,122800,95236340,6600,6600,6600,6600,3
|
|
20240104,122700,95216540,6600,6600,6600,6600,3
|
|
20240104,122600,95196740,6600,6600,6600,6600,2
|
|
20240104,122500,95183540,6590,6590,6590,6590,5
|
|
20240104,122400,95150590,6590,6600,6600,6590,303
|
|
20240104,122300,93152320,6600,6600,6600,6600,3
|
|
20240104,122200,93132520,6600,6600,6600,6600,1
|
|
20240104,122100,93125920,6610,6600,6610,6600,18
|
|
20240104,122000,93006970,6600,6600,6600,6600,2
|
|
20240104,121900,92993770,6600,6600,6600,6600,1
|
|
20240104,121800,92987170,6600,6600,6600,6600,98
|
|
20240104,121700,92340370,6600,6600,6600,6600,3
|
|
20240104,121600,92320570,6600,6600,6600,6600,12
|
|
20240104,121500,92241370,6600,6600,6600,6600,3
|
|
20240104,121400,92221570,6600,6600,6600,6600,543
|
|
20240104,121300,88637770,6600,6600,6600,6600,4
|
|
20240104,121200,88611370,6600,6600,6600,6600,5
|
|
20240104,121100,88578370,6610,6600,6610,6600,3
|
|
20240104,121000,88558560,6600,6600,6600,6600,2
|
|
20240104,120900,88545360,6610,6610,6610,6610,0
|
|
20240104,120800,88545360,6610,6610,6610,6610,676
|
|
20240104,120700,84077000,6610,6610,6610,6610,205
|
|
20240104,120600,82721950,6610,6610,6610,6610,4
|
|
20240104,120500,82695510,6620,6620,6620,6620,2
|
|
20240104,120400,82682270,6630,6630,6630,6630,0
|
|
20240104,120300,82682270,6630,6620,6630,6620,58
|
|
20240104,120200,82297760,6620,6610,6620,6610,98
|
|
20240104,120100,81649020,6620,6610,6620,6610,40
|
|
20240104,120000,81384230,6620,6620,6620,6620,1
|
|
20240104,115900,81377610,6610,6610,6610,6610,4
|
|
20240104,115800,81351170,6610,6610,6610,6610,1
|
|
20240104,115700,81344560,6610,6610,6610,6610,3
|
|
20240104,115600,81324730,6610,6620,6620,6610,6
|
|
20240104,115500,81285060,6620,6610,6620,6610,13
|
|
20240104,115400,81199010,6610,6610,6610,6610,3
|
|
20240104,115300,81179180,6610,6620,6620,6610,17
|
|
20240104,115200,81066660,6610,6610,6610,6610,4
|
|
20240104,115100,81040220,6610,6610,6610,6610,2
|
|
20240104,115000,81027000,6610,6620,6620,6610,3
|
|
20240104,114900,81007160,6620,6620,6620,6620,15
|
|
20240104,114800,80907860,6620,6620,6620,6620,1
|
|
20240104,114700,80901240,6620,6620,6620,6620,1
|
|
20240104,114600,80894620,6620,6620,6620,6620,27
|
|
20240104,114500,80715880,6620,6620,6620,6620,2
|
|
20240104,114400,80702640,6620,6630,6630,6620,3
|
|
20240104,114300,80682760,6630,6630,6630,6630,0
|
|
20240104,114200,80682760,6630,6630,6630,6630,0
|
|
20240104,114100,80682760,6630,6630,6630,6630,0
|
|
20240104,114000,80682760,6630,6630,6630,6630,32
|
|
20240104,113900,80470600,6620,6620,6620,6620,0
|
|
20240104,113800,80470600,6620,6620,6620,6620,0
|
|
20240104,113700,80470600,6620,6620,6620,6620,0
|
|
20240104,113600,80470600,6620,6620,6620,6620,0
|
|
20240104,113500,80470600,6620,6620,6620,6620,2
|
|
20240104,113400,80457360,6620,6620,6620,6620,1
|
|
20240104,113300,80450740,6610,6610,6610,6610,0
|
|
20240104,113200,80450740,6610,6620,6620,6610,207
|
|
20240104,113100,79082460,6620,6620,6620,6620,0
|
|
20240104,113000,79082460,6620,6620,6620,6620,20
|
|
20240104,112900,78950060,6640,6640,6640,6640,1
|
|
20240104,112800,78943420,6620,6620,6620,6620,46
|
|
20240104,112700,78638900,6620,6620,6620,6620,2
|
|
20240104,112600,78625660,6620,6610,6620,6610,207
|
|
20240104,112500,77257380,6620,6620,6620,6620,2
|
|
20240104,112400,77244140,6630,6630,6630,6630,3
|
|
20240104,112300,77224250,6630,6630,6630,6630,0
|
|
20240104,112200,77224250,6630,6630,6630,6630,0
|
|
20240104,112100,77224250,6630,6630,6630,6630,0
|
|
20240104,112000,77224250,6630,6630,6630,6630,93
|
|
20240104,111900,76607660,6630,6630,6630,6630,1
|
|
20240104,111800,76601030,6630,6630,6630,6630,0
|
|
20240104,111700,76601030,6630,6630,6630,6630,28
|
|
20240104,111600,76415390,6630,6630,6630,6630,1
|
|
20240104,111500,76408760,6620,6620,6620,6620,1
|
|
20240104,111400,76402140,6630,6620,6630,6620,120
|
|
20240104,111300,75606720,6620,6620,6620,6620,1
|
|
20240104,111200,75600100,6610,6610,6610,6610,1
|
|
20240104,111100,75593490,6610,6610,6610,6610,0
|
|
20240104,111000,75593490,6610,6600,6610,6600,200
|
|
20240104,110900,74271610,6600,6600,6600,6600,1
|
|
20240104,110800,74265010,6600,6600,6600,6600,0
|
|
20240104,110700,74265010,6600,6600,6600,6600,0
|
|
20240104,110600,74265010,6600,6600,6600,6600,0
|
|
20240104,110500,74265010,6600,6600,6600,6600,0
|
|
20240104,110400,74265010,6600,6600,6600,6600,1
|
|
20240104,110300,74258410,6600,6600,6600,6600,1
|
|
20240104,110200,74251810,6590,6590,6590,6590,20
|
|
20240104,110100,74120010,6590,6590,6590,6590,0
|
|
20240104,110000,74120010,6590,6590,6590,6590,0
|
|
20240104,105900,74120010,6590,6590,6590,6590,0
|
|
20240104,105800,74120010,6590,6590,6590,6590,1
|
|
20240104,105700,74113420,6590,6590,6590,6590,0
|
|
20240104,105600,74113420,6590,6590,6590,6590,2
|
|
20240104,105500,74100240,6580,6580,6580,6580,1
|
|
20240104,105400,74093660,6580,6580,6580,6580,50
|
|
20240104,105300,73764660,6590,6580,6590,6580,66
|
|
20240104,105200,73330370,6590,6590,6590,6590,0
|
|
20240104,105100,73330370,6590,6590,6590,6590,500
|
|
20240104,105000,70035370,6590,6590,6590,6590,0
|
|
20240104,104900,70035370,6590,6590,6590,6590,15
|
|
20240104,104800,69936520,6590,6590,6590,6590,472
|
|
20240104,104700,66826040,6590,6590,6590,6590,0
|
|
20240104,104600,66826040,6590,6590,6590,6590,50
|
|
20240104,104500,66496540,6600,6600,6600,6600,0
|
|
20240104,104400,66496540,6600,6600,6600,6600,357
|
|
20240104,104300,64140340,6600,6610,6610,6600,616
|
|
20240104,104200,60074730,6610,6610,6610,6610,3
|
|
20240104,104100,60054900,6620,6620,6620,6620,0
|
|
20240104,104000,60054900,6620,6600,6620,6600,541
|
|
20240104,103900,56477750,6600,6600,6600,6600,1
|
|
20240104,103800,56471150,6600,6600,6600,6600,261
|
|
20240104,103700,54748550,6590,6590,6590,6590,0
|
|
20240104,103600,54748550,6590,6590,6590,6590,0
|
|
20240104,103500,54748550,6590,6590,6590,6590,1
|
|
20240104,103400,54741960,6590,6590,6590,6590,0
|
|
20240104,103300,54741960,6590,6590,6590,6590,101
|
|
20240104,103200,54076370,6590,6590,6590,6590,10
|
|
20240104,103100,54010470,6590,6590,6590,6590,40
|
|
20240104,103000,53746870,6590,6590,6590,6590,0
|
|
20240104,102900,53746870,6590,6590,6590,6590,100
|
|
20240104,102800,53087870,6590,6600,6600,6590,30
|
|
20240104,102700,52889970,6600,6590,6600,6590,9
|
|
20240104,102600,52830650,6590,6590,6590,6590,101
|
|
20240104,102500,52165060,6560,6560,6560,6560,0
|
|
20240104,102400,52165060,6560,6600,6600,6560,4018
|
|
20240104,102300,25747440,6610,6610,6610,6610,0
|
|
20240104,102200,25747440,6610,6610,6610,6610,1
|
|
20240104,102100,25740830,6600,6600,6600,6600,0
|
|
20240104,102000,25740830,6600,6600,6600,6600,50
|
|
20240104,101900,25410830,6600,6600,6600,6600,17
|
|
20240104,101800,25298630,6610,6610,6610,6610,5
|
|
20240104,101700,25265580,6610,6610,6610,6610,1
|
|
20240104,101600,25258970,6610,6610,6610,6610,1
|
|
20240104,101500,25252360,6590,6590,6590,6590,0
|
|
20240104,101400,25252360,6590,6590,6590,6590,0
|
|
20240104,101300,25252360,6590,6590,6590,6590,93
|
|
20240104,101200,24639490,6590,6590,6590,6590,363
|
|
20240104,101100,22247320,6600,6600,6600,6600,0
|
|
20240104,101000,22247320,6600,6600,6600,6600,1
|
|
20240104,100900,22240720,6600,6610,6610,6600,31
|
|
20240104,100800,22036110,6610,6610,6610,6610,1
|
|
20240104,100700,22029500,6610,6610,6610,6610,0
|
|
20240104,100600,22029500,6610,6610,6610,6610,2
|
|
20240104,100500,22016280,6610,6610,6610,6610,0
|
|
20240104,100400,22016280,6610,6610,6610,6610,114
|
|
20240104,100300,21262740,6620,6630,6630,6620,14
|
|
20240104,100200,21170050,6640,6640,6640,6640,1
|
|
20240104,100100,21163410,6640,6640,6640,6640,1
|
|
20240104,100000,21156770,6610,6610,6610,6610,0
|
|
20240104,095900,21156770,6610,6610,6610,6610,0
|
|
20240104,095800,21156770,6610,6610,6610,6610,36
|
|
20240104,095700,20918810,6640,6640,6640,6640,1
|
|
20240104,095600,20912170,6630,6630,6630,6630,0
|
|
20240104,095500,20912170,6630,6630,6630,6630,0
|
|
20240104,095400,20912170,6630,6630,6630,6630,0
|
|
20240104,095300,20912170,6630,6630,6630,6630,14
|
|
20240104,095200,20819350,6600,6600,6600,6600,38
|
|
20240104,095100,20568550,6600,6600,6600,6600,411
|
|
20240104,095000,17855950,6600,6600,6600,6600,0
|
|
20240104,094900,17855950,6600,6600,6600,6600,0
|
|
20240104,094800,17855950,6600,6610,6610,6600,651
|
|
20240104,094700,13559260,6630,6630,6630,6630,1
|
|
20240104,094600,13552630,6630,6620,6630,6600,377
|
|
20240104,094500,11062990,6630,6630,6630,6630,1
|
|
20240104,094400,11056360,6630,6630,6630,6630,5
|
|
20240104,094300,11023210,6630,6630,6630,6630,1
|
|
20240104,094200,11016580,6610,6610,6610,6610,1
|
|
20240104,094100,11009970,6630,6630,6630,6630,1
|
|
20240104,094000,11003340,6640,6640,6640,6640,0
|
|
20240104,093900,11003340,6640,6640,6640,6640,0
|
|
20240104,093800,11003340,6640,6640,6640,6640,0
|
|
20240104,093700,11003340,6640,6640,6640,6640,5
|
|
20240104,093600,10970140,6610,6640,6640,6610,229
|
|
20240104,093500,9456420,6640,6640,6640,6640,0
|
|
20240104,093400,9456420,6640,6640,6640,6640,1
|
|
20240104,093300,9449780,6640,6640,6640,6640,50
|
|
20240104,093200,9117780,6610,6610,6610,6610,1
|
|
20240104,093100,9111170,6640,6640,6640,6640,2
|
|
20240104,093000,9097890,6610,6610,6610,6610,0
|
|
20240104,092900,9097890,6610,6630,6630,6610,85
|
|
20240104,092800,8535930,6630,6640,6640,6630,58
|
|
20240104,092700,8151340,6640,6640,6640,6640,49
|
|
20240104,092600,7825980,6640,6640,6640,6640,201
|
|
20240104,092500,6491340,6640,6640,6640,6640,0
|
|
20240104,092400,6491340,6640,6640,6640,6640,20
|
|
20240104,092300,6358540,6640,6640,6640,6640,0
|
|
20240104,092200,6358540,6640,6640,6640,6640,9
|
|
20240104,092100,6298780,6640,6640,6640,6640,2
|
|
20240104,092000,6285500,6640,6630,6640,6620,24
|
|
20240104,091900,6126590,6630,6630,6630,6630,0
|
|
20240104,091800,6126590,6630,6630,6630,6630,10
|
|
20240104,091700,6060290,6640,6640,6640,6640,2
|
|
20240104,091600,6047010,6640,6640,6640,6640,1
|
|
20240104,091500,6040370,6620,6620,6620,6620,52
|
|
20240104,091400,5696130,6640,6640,6640,6640,0
|
|
20240104,091300,5696130,6640,6640,6640,6640,0
|
|
20240104,091200,5696130,6640,6640,6640,6640,1
|
|
20240104,091100,5689490,6640,6640,6640,6640,1
|
|
20240104,091000,5682850,6640,6640,6640,6610,37
|
|
20240104,090900,5438000,6640,6640,6640,6640,10
|
|
20240104,090800,5371600,6610,6610,6610,6610,0
|
|
20240104,090700,5371600,6610,6620,6620,6610,100
|
|
20240104,090600,4710590,6610,6610,6610,6610,3
|
|
20240104,090500,4690760,6600,6580,6600,6570,113
|
|
20240104,090400,3945850,6600,6600,6600,6600,40
|
|
20240104,090300,3681850,6550,6550,6550,6550,0
|
|
20240104,090200,3681850,6550,6560,6560,6550,100
|
|
20240104,090100,3026830,6560,6600,6600,6560,179
|
|
20240104,090000,1850760,6580,6590,6590,6580,281
|