686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202300,192305550,6640,6640,6640,6640,551
|
|
20240108,202200,192305550,6640,6640,6640,6640,0
|
|
20240108,202100,192305550,6640,6640,6640,6640,0
|
|
20240108,202000,192305550,6640,6640,6640,6640,0
|
|
20240108,201900,192305550,6640,6640,6640,6640,0
|
|
20240108,201800,192305550,6640,6640,6640,6640,0
|
|
20240108,201700,192305550,6640,6640,6640,6640,0
|
|
20240108,201600,192305550,6640,6640,6640,6640,0
|
|
20240108,201500,192305550,6640,6640,6640,6640,0
|
|
20240108,201400,192305550,6640,6640,6640,6640,0
|
|
20240108,201300,192305550,6640,6640,6640,6640,0
|
|
20240108,201200,192305550,6640,6640,6640,6640,0
|
|
20240108,201100,192305550,6640,6640,6640,6640,0
|
|
20240108,201000,192305550,6640,6640,6640,6640,0
|
|
20240108,200900,192305550,6640,6640,6640,6640,0
|
|
20240108,200800,192305550,6640,6640,6640,6640,0
|
|
20240108,200700,192305550,6640,6640,6640,6640,0
|
|
20240108,200600,192305550,6640,6640,6640,6640,0
|
|
20240108,200500,192305550,6640,6640,6640,6640,0
|
|
20240108,200400,192305550,6640,6640,6640,6640,0
|
|
20240108,200300,192305550,6640,6640,6640,6640,0
|
|
20240108,200200,192305550,6640,6640,6640,6640,0
|
|
20240108,200100,192305550,6640,6640,6640,6640,0
|
|
20240108,200000,192305550,6640,6640,6640,6640,0
|
|
20240108,195900,192305550,6640,6640,6640,6640,0
|
|
20240108,195800,192305550,6640,6640,6640,6640,0
|
|
20240108,195700,192305550,6640,6640,6640,6640,0
|
|
20240108,195600,192305550,6640,6640,6640,6640,0
|
|
20240108,195500,192305550,6640,6640,6640,6640,0
|
|
20240108,195400,192305550,6640,6640,6640,6640,0
|
|
20240108,195300,192305550,6640,6640,6640,6640,551
|
|
20240108,195200,192305550,6640,6640,6640,6640,0
|
|
20240108,195100,192305550,6640,6640,6640,6640,0
|
|
20240108,195000,192305550,6640,6640,6640,6640,0
|
|
20240108,194900,192305550,6640,6640,6640,6640,0
|
|
20240108,194800,192305550,6640,6640,6640,6640,0
|
|
20240108,194700,192305550,6640,6640,6640,6640,0
|
|
20240108,194600,192305550,6640,6640,6640,6640,0
|
|
20240108,194500,192305550,6640,6640,6640,6640,0
|
|
20240108,194400,192305550,6640,6640,6640,6640,0
|
|
20240108,194300,192305550,6640,6640,6640,6640,0
|
|
20240108,194200,192305550,6640,6640,6640,6640,0
|
|
20240108,194100,192305550,6640,6640,6640,6640,0
|
|
20240108,194000,192305550,6640,6640,6640,6640,0
|
|
20240108,193900,192305550,6640,6640,6640,6640,0
|
|
20240108,193800,192305550,6640,6640,6640,6640,0
|
|
20240108,193700,192305550,6640,6640,6640,6640,0
|
|
20240108,193600,192305550,6640,6640,6640,6640,0
|
|
20240108,193500,192305550,6640,6640,6640,6640,0
|
|
20240108,193400,192305550,6640,6640,6640,6640,0
|
|
20240108,193300,192305550,6640,6640,6640,6640,0
|
|
20240108,193200,192305550,6640,6640,6640,6640,0
|
|
20240108,193100,192305550,6640,6640,6640,6640,0
|
|
20240108,193000,192305550,6640,6640,6640,6640,0
|
|
20240108,192900,192305550,6640,6640,6640,6640,0
|
|
20240108,192800,192305550,6640,6640,6640,6640,0
|
|
20240108,192700,192305550,6640,6640,6640,6640,0
|
|
20240108,192600,192305550,6640,6640,6640,6640,0
|
|
20240108,192500,192305550,6640,6640,6640,6640,0
|
|
20240108,192400,192305550,6640,6640,6640,6640,0
|
|
20240108,192300,192305550,6640,6640,6640,6640,551
|
|
20240108,192200,192305550,6640,6640,6640,6640,0
|
|
20240108,192100,192305550,6640,6640,6640,6640,0
|
|
20240108,192000,192305550,6640,6640,6640,6640,0
|
|
20240108,191900,192305550,6640,6640,6640,6640,0
|
|
20240108,191800,192305550,6640,6640,6640,6640,0
|
|
20240108,191700,192305550,6640,6640,6640,6640,0
|
|
20240108,191600,192305550,6640,6640,6640,6640,0
|
|
20240108,191500,192305550,6640,6640,6640,6640,0
|
|
20240108,191400,192305550,6640,6640,6640,6640,0
|
|
20240108,191300,192305550,6640,6640,6640,6640,0
|
|
20240108,191200,192305550,6640,6640,6640,6640,0
|
|
20240108,191100,192305550,6640,6640,6640,6640,0
|
|
20240108,191000,192305550,6640,6640,6640,6640,0
|
|
20240108,190900,192305550,6640,6640,6640,6640,0
|
|
20240108,190800,192305550,6640,6640,6640,6640,0
|
|
20240108,190700,192305550,6640,6640,6640,6640,0
|
|
20240108,190600,192305550,6640,6640,6640,6640,0
|
|
20240108,190500,192305550,6640,6640,6640,6640,0
|
|
20240108,190400,192305550,6640,6640,6640,6640,0
|
|
20240108,190300,192305550,6640,6640,6640,6640,0
|
|
20240108,190200,192305550,6640,6640,6640,6640,0
|
|
20240108,190100,192305550,6640,6640,6640,6640,0
|
|
20240108,190000,192305550,6640,6640,6640,6640,0
|
|
20240108,185900,192305550,6640,6640,6640,6640,0
|
|
20240108,185800,192305550,6640,6640,6640,6640,0
|
|
20240108,185700,192305550,6640,6640,6640,6640,0
|
|
20240108,185600,192305550,6640,6640,6640,6640,0
|
|
20240108,185500,192305550,6640,6640,6640,6640,0
|
|
20240108,185400,192305550,6640,6640,6640,6640,0
|
|
20240108,185300,192305550,6640,6640,6640,6640,551
|
|
20240108,185200,192305550,6640,6640,6640,6640,0
|
|
20240108,185100,192305550,6640,6640,6640,6640,0
|
|
20240108,185000,192305550,6640,6640,6640,6640,0
|
|
20240108,184900,192305550,6640,6640,6640,6640,0
|
|
20240108,184800,192305550,6640,6640,6640,6640,0
|
|
20240108,184700,192305550,6640,6640,6640,6640,0
|
|
20240108,184600,192305550,6640,6640,6640,6640,0
|
|
20240108,184500,192305550,6640,6640,6640,6640,0
|
|
20240108,184400,192305550,6640,6640,6640,6640,0
|
|
20240108,184300,192305550,6640,6640,6640,6640,0
|
|
20240108,184200,192305550,6640,6640,6640,6640,0
|
|
20240108,184100,192305550,6640,6640,6640,6640,0
|
|
20240108,184000,192305550,6640,6640,6640,6640,0
|
|
20240108,183900,192305550,6640,6640,6640,6640,0
|
|
20240108,183800,192305550,6640,6640,6640,6640,0
|
|
20240108,183700,192305550,6640,6640,6640,6640,0
|
|
20240108,183600,192305550,6640,6640,6640,6640,0
|
|
20240108,183500,192305550,6640,6640,6640,6640,0
|
|
20240108,183400,192305550,6640,6640,6640,6640,0
|
|
20240108,183300,192305550,6640,6640,6640,6640,0
|
|
20240108,183200,192305550,6640,6640,6640,6640,0
|
|
20240108,183100,192305550,6640,6640,6640,6640,0
|
|
20240108,183000,192305550,6640,6640,6640,6640,0
|
|
20240108,182900,192305550,6640,6640,6640,6640,0
|
|
20240108,182800,192305550,6640,6640,6640,6640,0
|
|
20240108,182700,192305550,6640,6640,6640,6640,0
|
|
20240108,182600,192305550,6640,6640,6640,6640,0
|
|
20240108,182500,192305550,6640,6640,6640,6640,0
|
|
20240108,182400,192305550,6640,6640,6640,6640,0
|
|
20240108,182300,192305550,6640,6640,6640,6640,551
|
|
20240108,182200,192305550,6640,6640,6640,6640,0
|
|
20240108,182100,192305550,6640,6640,6640,6640,0
|
|
20240108,182000,192305550,6640,6640,6640,6640,0
|
|
20240108,181900,192305550,6640,6640,6640,6640,0
|
|
20240108,181800,192305550,6640,6640,6640,6640,0
|
|
20240108,181700,192305550,6640,6640,6640,6640,0
|
|
20240108,181600,192305550,6640,6640,6640,6640,0
|
|
20240108,181500,192305550,6640,6640,6640,6640,0
|
|
20240108,181400,192305550,6640,6640,6640,6640,0
|
|
20240108,181300,192305550,6640,6640,6640,6640,0
|
|
20240108,181200,192305550,6640,6640,6640,6640,0
|
|
20240108,181100,192305550,6640,6640,6640,6640,0
|
|
20240108,181000,192305550,6640,6640,6640,6640,0
|
|
20240108,180900,192305550,6640,6640,6640,6640,0
|
|
20240108,180800,192305550,6640,6640,6640,6640,0
|
|
20240108,180700,192305550,6640,6640,6640,6640,0
|
|
20240108,180600,192305550,6640,6640,6640,6640,0
|
|
20240108,180500,192305550,6640,6640,6640,6640,0
|
|
20240108,180400,192305550,6640,6640,6640,6640,0
|
|
20240108,180300,192305550,6640,6640,6640,6640,0
|
|
20240108,180200,192305550,6640,6640,6640,6640,0
|
|
20240108,180100,192305550,6640,6640,6640,6640,0
|
|
20240108,180000,192305550,6640,6640,6640,6640,0
|
|
20240108,175900,192305550,6640,6640,6640,6640,0
|
|
20240108,175800,192305550,6640,6640,6640,6640,0
|
|
20240108,175700,192305550,6640,6640,6640,6640,0
|
|
20240108,175600,192305550,6640,6640,6640,6640,0
|
|
20240108,175500,192305550,6640,6640,6640,6640,0
|
|
20240108,175400,192305550,6640,6640,6640,6640,0
|
|
20240108,175300,192305550,6640,6640,6640,6640,551
|
|
20240108,175200,192305550,6640,6640,6640,6640,0
|
|
20240108,175100,192305550,6640,6640,6640,6640,0
|
|
20240108,175000,192305550,6640,6640,6640,6640,0
|
|
20240108,174900,192305550,6640,6640,6640,6640,0
|
|
20240108,174800,192305550,6640,6640,6640,6640,0
|
|
20240108,174700,192305550,6640,6640,6640,6640,0
|
|
20240108,174600,192305550,6640,6640,6640,6640,0
|
|
20240108,174500,192305550,6640,6640,6640,6640,0
|
|
20240108,174400,192305550,6640,6640,6640,6640,0
|
|
20240108,174300,192305550,6640,6640,6640,6640,0
|
|
20240108,174200,192305550,6640,6640,6640,6640,0
|
|
20240108,174100,192305550,6640,6640,6640,6640,0
|
|
20240108,174000,192305550,6640,6640,6640,6640,0
|
|
20240108,173900,192305550,6640,6640,6640,6640,0
|
|
20240108,173800,192305550,6640,6640,6640,6640,0
|
|
20240108,173700,192305550,6640,6640,6640,6640,0
|
|
20240108,173600,192305550,6640,6640,6640,6640,0
|
|
20240108,173500,192305550,6640,6640,6640,6640,0
|
|
20240108,173400,192305550,6640,6640,6640,6640,0
|
|
20240108,173300,192305550,6640,6640,6640,6640,0
|
|
20240108,173200,192305550,6640,6640,6640,6640,0
|
|
20240108,173100,192305550,6640,6640,6640,6640,0
|
|
20240108,173000,192305550,6640,6640,6640,6640,0
|
|
20240108,172900,192305550,6640,6640,6640,6640,0
|
|
20240108,172800,192305550,6640,6640,6640,6640,0
|
|
20240108,172700,192305550,6640,6640,6640,6640,0
|
|
20240108,172600,192305550,6640,6640,6640,6640,0
|
|
20240108,172500,192305550,6640,6640,6640,6640,0
|
|
20240108,172400,192305550,6640,6640,6640,6640,0
|
|
20240108,172300,192305550,6640,6640,6640,6640,551
|
|
20240108,172200,192305550,6640,6640,6640,6640,0
|
|
20240108,172100,192305550,6640,6640,6640,6640,0
|
|
20240108,172000,192305550,6640,6640,6640,6640,0
|
|
20240108,171900,192305550,6640,6640,6640,6640,0
|
|
20240108,171800,192305550,6640,6640,6640,6640,0
|
|
20240108,171700,192305550,6640,6640,6640,6640,0
|
|
20240108,171600,192305550,6640,6640,6640,6640,0
|
|
20240108,171500,192305550,6640,6640,6640,6640,0
|
|
20240108,171400,192305550,6640,6640,6640,6640,0
|
|
20240108,171300,192305550,6640,6640,6640,6640,0
|
|
20240108,171200,192305550,6640,6640,6640,6640,0
|
|
20240108,171100,192305550,6640,6640,6640,6640,0
|
|
20240108,171000,192305550,6640,6640,6640,6640,0
|
|
20240108,170900,192305550,6640,6640,6640,6640,0
|
|
20240108,170800,192305550,6640,6640,6640,6640,0
|
|
20240108,170700,192305550,6640,6640,6640,6640,0
|
|
20240108,170600,192305550,6640,6640,6640,6640,0
|
|
20240108,170500,192305550,6640,6640,6640,6640,0
|
|
20240108,170400,192305550,6640,6640,6640,6640,0
|
|
20240108,170300,192305550,6640,6640,6640,6640,0
|
|
20240108,170200,192305550,6640,6640,6640,6640,0
|
|
20240108,170100,192305550,6640,6640,6640,6640,0
|
|
20240108,170000,192305550,6640,6640,6640,6640,0
|
|
20240108,165900,192305550,6640,6640,6640,6640,0
|
|
20240108,165800,192305550,6640,6640,6640,6640,0
|
|
20240108,165700,192305550,6640,6640,6640,6640,0
|
|
20240108,165600,192305550,6640,6640,6640,6640,0
|
|
20240108,165500,192305550,6640,6640,6640,6640,0
|
|
20240108,165400,192305550,6640,6640,6640,6640,0
|
|
20240108,165300,192305550,6640,6640,6640,6640,551
|
|
20240108,165200,192305550,6640,6640,6640,6640,0
|
|
20240108,165100,192305550,6640,6640,6640,6640,0
|
|
20240108,165000,192305550,6640,6640,6640,6640,0
|
|
20240108,164900,192305550,6640,6640,6640,6640,0
|
|
20240108,164800,192305550,6640,6640,6640,6640,0
|
|
20240108,164700,192305550,6640,6640,6640,6640,0
|
|
20240108,164600,192305550,6640,6640,6640,6640,0
|
|
20240108,164500,192305550,6640,6640,6640,6640,0
|
|
20240108,164400,192305550,6640,6640,6640,6640,0
|
|
20240108,164300,192305550,6640,6640,6640,6640,0
|
|
20240108,164200,192305550,6640,6640,6640,6640,0
|
|
20240108,164100,192305550,6640,6640,6640,6640,0
|
|
20240108,164000,192305550,6640,6640,6640,6640,0
|
|
20240108,163900,192305550,6640,6640,6640,6640,0
|
|
20240108,163800,192305550,6640,6640,6640,6640,0
|
|
20240108,163700,192305550,6640,6640,6640,6640,0
|
|
20240108,163600,192305550,6640,6640,6640,6640,0
|
|
20240108,163500,192305550,6640,6640,6640,6640,0
|
|
20240108,163400,192305550,6640,6640,6640,6640,0
|
|
20240108,163300,192305550,6640,6640,6640,6640,0
|
|
20240108,163200,192305550,6640,6640,6640,6640,0
|
|
20240108,163100,192305550,6640,6640,6640,6640,0
|
|
20240108,163000,192305550,6640,6640,6640,6640,0
|
|
20240108,162900,192305550,6640,6640,6640,6640,0
|
|
20240108,162800,192305550,6640,6640,6640,6640,0
|
|
20240108,162700,192305550,6640,6640,6640,6640,0
|
|
20240108,162600,192305550,6640,6640,6640,6640,0
|
|
20240108,162500,192305550,6640,6640,6640,6640,0
|
|
20240108,162400,192305550,6640,6640,6640,6640,0
|
|
20240108,162300,192305550,6640,6640,6640,6640,551
|
|
20240108,162200,192305550,6640,6640,6640,6640,0
|
|
20240108,162100,192305550,6640,6640,6640,6640,0
|
|
20240108,162000,192305550,6640,6640,6640,6640,0
|
|
20240108,161900,192305550,6640,6640,6640,6640,0
|
|
20240108,161800,192305550,6640,6640,6640,6640,0
|
|
20240108,161700,192305550,6640,6640,6640,6640,0
|
|
20240108,161600,192305550,6640,6640,6640,6640,0
|
|
20240108,161500,192305550,6640,6640,6640,6640,0
|
|
20240108,161400,192305550,6640,6640,6640,6640,0
|
|
20240108,161300,192305550,6640,6640,6640,6640,0
|
|
20240108,161200,192305550,6640,6640,6640,6640,0
|
|
20240108,161100,192305550,6640,6640,6640,6640,0
|
|
20240108,161000,192305550,6640,6640,6640,6640,0
|
|
20240108,160900,192305550,6640,6640,6640,6640,0
|
|
20240108,160800,192305550,6640,6640,6640,6640,0
|
|
20240108,160700,192305550,6640,6640,6640,6640,0
|
|
20240108,160600,192305550,6640,6640,6640,6640,0
|
|
20240108,160500,192305550,6640,6640,6640,6640,0
|
|
20240108,160400,192305550,6640,6640,6640,6640,0
|
|
20240108,160300,192305550,6640,6640,6640,6640,0
|
|
20240108,160200,192305550,6640,6640,6640,6640,0
|
|
20240108,160100,192305550,6640,6640,6640,6640,0
|
|
20240108,160000,192305550,6640,6640,6640,6640,0
|
|
20240108,155900,192305550,6640,6640,6640,6640,0
|
|
20240108,155800,192305550,6640,6640,6640,6640,0
|
|
20240108,155700,192305550,6640,6640,6640,6640,0
|
|
20240108,155600,192305550,6640,6640,6640,6640,0
|
|
20240108,155500,192305550,6640,6640,6640,6640,0
|
|
20240108,155400,192305550,6640,6640,6640,6640,0
|
|
20240108,155300,192305550,6640,6640,6640,6640,551
|
|
20240108,155200,192305550,6640,6640,6640,6640,0
|
|
20240108,155100,192305550,6640,6640,6640,6640,0
|
|
20240108,155000,192305550,6640,6640,6640,6640,0
|
|
20240108,154900,192305550,6640,6640,6640,6640,0
|
|
20240108,154800,192305550,6640,6640,6640,6640,0
|
|
20240108,154700,192305550,6640,6640,6640,6640,0
|
|
20240108,154600,192305550,6640,6640,6640,6640,0
|
|
20240108,154500,192305550,6640,6640,6640,6640,0
|
|
20240108,154400,192305550,6640,6640,6640,6640,0
|
|
20240108,154300,192305550,6640,6640,6640,6640,0
|
|
20240108,154200,192305550,6640,6640,6640,6640,0
|
|
20240108,154100,192305550,6640,6640,6640,6640,0
|
|
20240108,154000,192305550,6640,6640,6640,6640,0
|
|
20240108,153900,192305550,6640,6640,6640,6640,0
|
|
20240108,153800,192305550,6640,6640,6640,6640,0
|
|
20240108,153700,192305550,6640,6640,6640,6640,0
|
|
20240108,153600,192305550,6640,6640,6640,6640,0
|
|
20240108,153500,192305550,6640,6640,6640,6640,0
|
|
20240108,153400,192305550,6640,6640,6640,6640,0
|
|
20240108,153300,192305550,6640,6640,6640,6640,0
|
|
20240108,153200,192305550,6640,6640,6640,6640,0
|
|
20240108,153100,192305550,6640,6640,6640,6640,0
|
|
20240108,153000,192305550,6640,6640,6640,6640,551
|
|
20240108,152900,188646910,6600,6600,6600,6600,0
|
|
20240108,152800,188646910,6600,6600,6600,6600,0
|
|
20240108,152700,188646910,6600,6600,6600,6600,0
|
|
20240108,152600,188646910,6600,6600,6600,6600,0
|
|
20240108,152500,188646910,6600,6600,6600,6600,0
|
|
20240108,152400,188646910,6600,6600,6600,6600,0
|
|
20240108,152300,188646910,6600,6600,6600,6600,0
|
|
20240108,152200,188646910,6600,6600,6600,6600,0
|
|
20240108,152100,188646910,6600,6600,6600,6600,0
|
|
20240108,152000,188646910,6600,6600,6600,6600,0
|
|
20240108,151900,188646910,6600,6600,6630,6600,590
|
|
20240108,151800,184741280,6610,6610,6610,6610,20
|
|
20240108,151700,184609080,6600,6600,6600,6600,0
|
|
20240108,151600,184609080,6600,6630,6630,6600,131
|
|
20240108,151500,183741990,6620,6610,6620,6610,27
|
|
20240108,151400,183563480,6620,6620,6620,6620,0
|
|
20240108,151300,183563480,6620,6580,6620,6580,969
|
|
20240108,151200,177184570,6580,6580,6580,6580,0
|
|
20240108,151100,177184570,6580,6580,6580,6580,98
|
|
20240108,151000,176539730,6560,6570,6570,6560,819
|
|
20240108,150900,171158980,6580,6580,6580,6580,3
|
|
20240108,150800,171139240,6570,6570,6570,6570,0
|
|
20240108,150700,171139240,6570,6570,6570,6570,0
|
|
20240108,150600,171139240,6570,6570,6570,6570,0
|
|
20240108,150500,171139240,6570,6570,6570,6570,0
|
|
20240108,150400,171139240,6570,6570,6570,6570,84
|
|
20240108,150300,170587360,6580,6580,6580,6580,0
|
|
20240108,150200,170587360,6580,6580,6580,6580,0
|
|
20240108,150100,170587360,6580,6580,6580,6580,3
|
|
20240108,150000,170567620,6580,6580,6580,6580,10
|
|
20240108,145900,170501820,6580,6580,6580,6580,1
|
|
20240108,145800,170495240,6570,6570,6570,6570,0
|
|
20240108,145700,170495240,6570,6570,6570,6570,0
|
|
20240108,145600,170495240,6570,6580,6580,6570,2211
|
|
20240108,145500,155967960,6590,6590,6590,6590,0
|
|
20240108,145400,155967960,6590,6590,6590,6590,0
|
|
20240108,145300,155967960,6590,6590,6590,6590,1
|
|
20240108,145200,155961370,6590,6590,6590,6590,0
|
|
20240108,145100,155961370,6590,6590,6590,6590,0
|
|
20240108,145000,155961370,6590,6590,6590,6590,0
|
|
20240108,144900,155961370,6590,6590,6590,6590,0
|
|
20240108,144800,155961370,6590,6590,6590,6590,1
|
|
20240108,144700,155954780,6590,6590,6590,6590,200
|
|
20240108,144600,154636780,6590,6590,6590,6590,2
|
|
20240108,144500,154623600,6580,6580,6580,6580,0
|
|
20240108,144400,154623600,6580,6580,6580,6580,0
|
|
20240108,144300,154623600,6580,6580,6580,6580,0
|
|
20240108,144200,154623600,6580,6580,6580,6580,0
|
|
20240108,144100,154623600,6580,6580,6580,6580,0
|
|
20240108,144000,154623600,6580,6580,6580,6580,0
|
|
20240108,143900,154623600,6580,6580,6580,6580,0
|
|
20240108,143800,154623600,6580,6580,6580,6580,0
|
|
20240108,143700,154623600,6580,6580,6580,6580,0
|
|
20240108,143600,154623600,6580,6580,6580,6580,50
|
|
20240108,143500,154294600,6580,6580,6580,6580,0
|
|
20240108,143400,154294600,6580,6580,6580,6580,0
|
|
20240108,143300,154294600,6580,6580,6580,6580,0
|
|
20240108,143200,154294600,6580,6580,6580,6580,151
|
|
20240108,143100,153301020,6580,6580,6580,6580,1
|
|
20240108,143000,153294440,6570,6570,6570,6570,0
|
|
20240108,142900,153294440,6570,6570,6570,6570,0
|
|
20240108,142800,153294440,6570,6570,6570,6570,1
|
|
20240108,142700,153287870,6580,6580,6580,6580,511
|
|
20240108,142600,149925490,6590,6590,6590,6590,0
|
|
20240108,142500,149925490,6590,6590,6590,6590,0
|
|
20240108,142400,149925490,6590,6590,6590,6590,0
|
|
20240108,142300,149925490,6590,6590,6590,6590,0
|
|
20240108,142200,149925490,6590,6580,6590,6580,387
|
|
20240108,142100,147379020,6580,6580,6580,6580,10
|
|
20240108,142000,147313220,6570,6570,6570,6570,204
|
|
20240108,141900,145972940,6570,6570,6570,6570,0
|
|
20240108,141800,145972940,6570,6580,6580,6570,215
|
|
20240108,141700,144560240,6580,6570,6580,6570,301
|
|
20240108,141600,142582660,6580,6580,6580,6580,0
|
|
20240108,141500,142582660,6580,6580,6580,6580,5
|
|
20240108,141400,142549760,6580,6580,6580,6580,0
|
|
20240108,141300,142549760,6580,6580,6580,6580,0
|
|
20240108,141200,142549760,6580,6580,6580,6580,0
|
|
20240108,141100,142549760,6580,6580,6580,6580,0
|
|
20240108,141000,142549760,6580,6580,6580,6580,0
|
|
20240108,140900,142549760,6580,6580,6580,6580,0
|
|
20240108,140800,142549760,6580,6580,6580,6580,0
|
|
20240108,140700,142549760,6580,6580,6580,6580,0
|
|
20240108,140600,142549760,6580,6580,6580,6580,0
|
|
20240108,140500,142549760,6580,6580,6580,6580,0
|
|
20240108,140400,142549760,6580,6580,6580,6580,0
|
|
20240108,140300,142549760,6580,6580,6580,6580,0
|
|
20240108,140200,142549760,6580,6580,6580,6580,0
|
|
20240108,140100,142549760,6580,6580,6580,6580,0
|
|
20240108,140000,142549760,6580,6580,6580,6580,0
|
|
20240108,135900,142549760,6580,6580,6580,6580,0
|
|
20240108,135800,142549760,6580,6580,6580,6580,0
|
|
20240108,135700,142549760,6580,6580,6580,6580,50
|
|
20240108,135600,142220760,6580,6580,6580,6580,50
|
|
20240108,135500,141891760,6570,6570,6570,6570,139
|
|
20240108,135400,140978530,6580,6580,6580,6580,3
|
|
20240108,135300,140958790,6580,6580,6580,6580,0
|
|
20240108,135200,140958790,6580,6580,6580,6580,1
|
|
20240108,135100,140952210,6580,6580,6580,6580,2
|
|
20240108,135000,140939050,6580,6580,6580,6580,0
|
|
20240108,134900,140939050,6580,6580,6580,6580,385
|
|
20240108,134800,138405750,6590,6590,6590,6590,0
|
|
20240108,134700,138405750,6590,6590,6590,6590,21
|
|
20240108,134600,138267360,6590,6590,6590,6590,0
|
|
20240108,134500,138267360,6590,6590,6590,6590,1
|
|
20240108,134400,138260770,6580,6580,6580,6580,0
|
|
20240108,134300,138260770,6580,6580,6580,6580,0
|
|
20240108,134200,138260770,6580,6580,6580,6580,0
|
|
20240108,134100,138260770,6580,6580,6580,6580,0
|
|
20240108,134000,138260770,6580,6580,6580,6580,0
|
|
20240108,133900,138260770,6580,6580,6580,6580,0
|
|
20240108,133800,138260770,6580,6580,6580,6580,0
|
|
20240108,133700,138260770,6580,6580,6580,6580,0
|
|
20240108,133600,138260770,6580,6580,6580,6580,0
|
|
20240108,133500,138260770,6580,6580,6580,6580,0
|
|
20240108,133400,138260770,6580,6580,6580,6580,0
|
|
20240108,133300,138260770,6580,6580,6580,6580,0
|
|
20240108,133200,138260770,6580,6580,6580,6580,0
|
|
20240108,133100,138260770,6580,6580,6580,6580,0
|
|
20240108,133000,138260770,6580,6580,6580,6580,50
|
|
20240108,132900,137931770,6590,6590,6590,6590,0
|
|
20240108,132800,137931770,6590,6590,6590,6590,0
|
|
20240108,132700,137931770,6590,6590,6590,6590,16
|
|
20240108,132600,137826330,6590,6590,6590,6590,0
|
|
20240108,132500,137826330,6590,6590,6590,6590,20
|
|
20240108,132400,137694530,6590,6590,6590,6590,0
|
|
20240108,132300,137694530,6590,6590,6590,6590,0
|
|
20240108,132200,137694530,6590,6590,6590,6590,40
|
|
20240108,132100,137430930,6590,6590,6590,6590,6
|
|
20240108,132000,137391390,6590,6590,6590,6590,1
|
|
20240108,131900,137384800,6570,6580,6580,6570,17
|
|
20240108,131800,137273090,6590,6590,6590,6590,4
|
|
20240108,131700,137246730,6580,6580,6580,6580,0
|
|
20240108,131600,137246730,6580,6580,6580,6580,0
|
|
20240108,131500,137246730,6580,6590,6590,6570,608
|
|
20240108,131400,133250140,6590,6580,6590,6580,2415
|
|
20240108,131300,117358860,6580,6580,6580,6580,0
|
|
20240108,131200,117358860,6580,6580,6580,6580,20
|
|
20240108,131100,117227260,6590,6580,6590,6580,378
|
|
20240108,131000,114739720,6590,6590,6590,6590,0
|
|
20240108,130900,114739720,6590,6590,6590,6590,0
|
|
20240108,130800,114739720,6590,6590,6590,6590,1
|
|
20240108,130700,114733130,6590,6590,6590,6590,10
|
|
20240108,130600,114667230,6590,6590,6590,6590,10
|
|
20240108,130500,114601330,6590,6590,6590,6590,20
|
|
20240108,130400,114469530,6590,6590,6590,6590,0
|
|
20240108,130300,114469530,6590,6590,6590,6590,0
|
|
20240108,130200,114469530,6590,6590,6590,6590,0
|
|
20240108,130100,114469530,6590,6590,6590,6590,22
|
|
20240108,130000,114324550,6580,6580,6580,6580,7
|
|
20240108,125900,114278490,6580,6580,6580,6580,0
|
|
20240108,125800,114278490,6580,6580,6580,6580,0
|
|
20240108,125700,114278490,6580,6580,6580,6580,0
|
|
20240108,125600,114278490,6580,6590,6590,6580,2249
|
|
20240108,125500,99457630,6590,6590,6590,6590,0
|
|
20240108,125400,99457630,6590,6590,6590,6590,0
|
|
20240108,125300,99457630,6590,6590,6590,6590,6
|
|
20240108,125200,99418090,6590,6590,6590,6590,0
|
|
20240108,125100,99418090,6590,6590,6590,6590,0
|
|
20240108,125000,99418090,6590,6590,6590,6590,1
|
|
20240108,124900,99411500,6590,6590,6590,6590,5
|
|
20240108,124800,99378550,6610,6610,6610,6610,8
|
|
20240108,124700,99325670,6590,6590,6590,6590,10
|
|
20240108,124600,99259770,6590,6610,6610,6590,107
|
|
20240108,124500,98552640,6610,6610,6610,6610,200
|
|
20240108,124400,97230640,6590,6590,6590,6590,0
|
|
20240108,124300,97230640,6590,6590,6590,6590,4
|
|
20240108,124200,97204280,6590,6590,6590,6590,1
|
|
20240108,124100,97197690,6600,6600,6600,6600,1
|
|
20240108,124000,97191090,6590,6590,6590,6590,0
|
|
20240108,123900,97191090,6590,6600,6600,6590,25
|
|
20240108,123800,97026140,6590,6590,6590,6590,0
|
|
20240108,123700,97026140,6590,6590,6590,6590,1052
|
|
20240108,123600,90093460,6580,6580,6580,6580,4
|
|
20240108,123500,90067140,6580,6590,6590,6580,16
|
|
20240108,123400,89961710,6590,6600,6600,6590,2016
|
|
20240108,123300,76675830,6600,6600,6600,6600,2
|
|
20240108,123200,76662630,6600,6600,6600,6600,5
|
|
20240108,123100,76629630,6620,6600,6620,6600,446
|
|
20240108,123000,73686010,6590,6590,6590,6590,0
|
|
20240108,122900,73686010,6590,6590,6590,6590,5
|
|
20240108,122800,73653060,6590,6590,6590,6590,0
|
|
20240108,122700,73653060,6590,6590,6590,6590,0
|
|
20240108,122600,73653060,6590,6590,6600,6590,6
|
|
20240108,122500,73613510,6590,6590,6590,6590,101
|
|
20240108,122400,72947920,6590,6590,6590,6590,0
|
|
20240108,122300,72947920,6590,6590,6590,6590,0
|
|
20240108,122200,72947920,6590,6590,6590,6590,35
|
|
20240108,122100,72717270,6590,6590,6590,6590,0
|
|
20240108,122000,72717270,6590,6590,6590,6590,0
|
|
20240108,121900,72717270,6590,6590,6590,6590,5
|
|
20240108,121800,72684320,6590,6590,6590,6590,1
|
|
20240108,121700,72677730,6590,6590,6590,6590,0
|
|
20240108,121600,72677730,6590,6590,6590,6590,2
|
|
20240108,121500,72664550,6590,6590,6590,6590,4
|
|
20240108,121400,72638190,6580,6580,6580,6580,0
|
|
20240108,121300,72638190,6580,6580,6580,6580,0
|
|
20240108,121200,72638190,6580,6580,6580,6580,4
|
|
20240108,121100,72611870,6590,6590,6590,6590,190
|
|
20240108,121000,71359770,6590,6590,6590,6590,0
|
|
20240108,120900,71359770,6590,6590,6590,6590,5
|
|
20240108,120800,71326820,6600,6590,6600,6590,301
|
|
20240108,120700,69340230,6600,6600,6600,6600,0
|
|
20240108,120600,69340230,6600,6590,6600,6590,16
|
|
20240108,120500,69234640,6590,6590,6590,6590,3
|
|
20240108,120400,69214870,6590,6600,6600,6590,91
|
|
20240108,120300,68614280,6590,6590,6590,6590,0
|
|
20240108,120200,68614280,6590,6590,6590,6590,5
|
|
20240108,120100,68581330,6590,6590,6590,6590,1
|
|
20240108,120000,68574740,6600,6600,6600,6600,0
|
|
20240108,115900,68574740,6600,6590,6600,6590,309
|
|
20240108,115800,66538380,6590,6590,6590,6590,4
|
|
20240108,115700,66512020,6590,6590,6590,6590,0
|
|
20240108,115600,66512020,6590,6590,6590,6590,0
|
|
20240108,115500,66512020,6590,6590,6590,6590,16
|
|
20240108,115400,66406580,6590,6590,6590,6590,1
|
|
20240108,115300,66399990,6590,6590,6590,6590,0
|
|
20240108,115200,66399990,6590,6590,6590,6590,4
|
|
20240108,115100,66373630,6590,6590,6590,6590,2
|
|
20240108,115000,66360450,6600,6600,6600,6590,52
|
|
20240108,114900,66017750,6590,6600,6600,6590,101
|
|
20240108,114800,65351650,6590,6590,6590,6590,36
|
|
20240108,114700,65114410,6600,6600,6600,6600,66
|
|
20240108,114600,64678810,6600,6600,6600,6600,0
|
|
20240108,114500,64678810,6600,6600,6600,6600,4
|
|
20240108,114400,64652410,6600,6600,6600,6600,1
|
|
20240108,114300,64645810,6600,6600,6600,6600,0
|
|
20240108,114200,64645810,6600,6600,6600,6600,2
|
|
20240108,114100,64632610,6600,6600,6600,6600,3
|
|
20240108,114000,64612810,6600,6600,6600,6600,1
|
|
20240108,113900,64606210,6600,6600,6600,6600,1
|
|
20240108,113800,64599610,6600,6600,6600,6600,4
|
|
20240108,113700,64573210,6600,6600,6600,6600,0
|
|
20240108,113600,64573210,6600,6600,6600,6600,0
|
|
20240108,113500,64573210,6600,6600,6610,6600,10
|
|
20240108,113400,64507150,6600,6600,6600,6600,0
|
|
20240108,113300,64507150,6600,6600,6600,6600,1
|
|
20240108,113200,64500550,6600,6600,6600,6600,2
|
|
20240108,113100,64487350,6600,6600,6600,6600,106
|
|
20240108,113000,63787750,6600,6600,6600,6600,1
|
|
20240108,112900,63781150,6600,6600,6600,6600,31
|
|
20240108,112800,63576550,6590,6600,6610,6590,12
|
|
20240108,112700,63497350,6600,6600,6600,6600,2
|
|
20240108,112600,63484150,6600,6600,6600,6600,0
|
|
20240108,112500,63484150,6600,6600,6600,6600,51
|
|
20240108,112400,63147550,6590,6590,6590,6590,9
|
|
20240108,112300,63088240,6590,6590,6590,6590,1
|
|
20240108,112200,63081650,6580,6580,6580,6580,1
|
|
20240108,112100,63075070,6580,6580,6580,6580,3
|
|
20240108,112000,63055330,6580,6580,6580,6580,1
|
|
20240108,111900,63048750,6580,6580,6580,6580,0
|
|
20240108,111800,63048750,6580,6590,6590,6580,15
|
|
20240108,111700,62949950,6580,6580,6580,6580,0
|
|
20240108,111600,62949950,6580,6580,6580,6580,557
|
|
20240108,111500,59284890,6580,6580,6580,6580,1
|
|
20240108,111400,59278310,6590,6590,6590,6590,1
|
|
20240108,111300,59271720,6590,6590,6590,6590,1
|
|
20240108,111200,59265130,6580,6580,6580,6580,2
|
|
20240108,111100,59251970,6580,6580,6580,6580,3
|
|
20240108,111000,59232230,6580,6600,6600,6580,2001
|
|
20240108,110900,46057960,6600,6600,6610,6600,86
|
|
20240108,110800,45490350,6600,6600,6600,6600,3
|
|
20240108,110700,45470550,6610,6610,6610,6610,3
|
|
20240108,110600,45450720,6600,6600,6600,6600,1
|
|
20240108,110500,45444120,6600,6600,6600,6600,2
|
|
20240108,110400,45430920,6600,6610,6610,6600,4
|
|
20240108,110300,45404510,6600,6600,6600,6600,1
|
|
20240108,110200,45397910,6600,6600,6600,6600,0
|
|
20240108,110100,45397910,6600,6600,6600,6600,4
|
|
20240108,110000,45371510,6610,6610,6610,6610,1
|
|
20240108,105900,45364900,6600,6610,6610,6600,2
|
|
20240108,105800,45351690,6600,6600,6600,6600,2
|
|
20240108,105700,45338490,6600,6600,6600,6600,4
|
|
20240108,105600,45312090,6600,6600,6600,6600,1
|
|
20240108,105500,45305490,6600,6600,6600,6600,1
|
|
20240108,105400,45298890,6600,6600,6600,6600,3
|
|
20240108,105300,45279090,6590,6590,6590,6590,0
|
|
20240108,105200,45279090,6590,6590,6590,6590,1
|
|
20240108,105100,45272500,6590,6590,6590,6590,4
|
|
20240108,105000,45246140,6590,6590,6590,6590,1
|
|
20240108,104900,45239550,6590,6590,6590,6590,1
|
|
20240108,104800,45232960,6590,6590,6590,6590,173
|
|
20240108,104700,44092890,6590,6600,6600,6590,459
|
|
20240108,104600,41063520,6600,6600,6600,6600,6
|
|
20240108,104500,41023920,6590,6590,6590,6590,2
|
|
20240108,104400,41010740,6590,6600,6600,6590,1003
|
|
20240108,104300,34399070,6600,6600,6600,6600,1
|
|
20240108,104200,34392470,6610,6600,6610,6600,2
|
|
20240108,104100,34379260,6600,6600,6600,6600,10
|
|
20240108,104000,34313260,6600,6600,6600,6600,3
|
|
20240108,103900,34293460,6600,6600,6600,6600,0
|
|
20240108,103800,34293460,6600,6600,6610,6600,12
|
|
20240108,103700,34214160,6600,6600,6600,6600,3
|
|
20240108,103600,34194360,6600,6600,6600,6600,603
|
|
20240108,103500,30214560,6600,6600,6600,6600,3
|
|
20240108,103400,30194760,6600,6600,6600,6600,3
|
|
20240108,103300,30174960,6610,6610,6610,6610,24
|
|
20240108,103200,30016320,6610,6610,6610,6610,1
|
|
20240108,103100,30009710,6610,6610,6610,6610,1
|
|
20240108,103000,30003100,6610,6610,6610,6610,3
|
|
20240108,102900,29983270,6610,6610,6610,6610,1
|
|
20240108,102800,29976660,6610,6610,6610,6610,3
|
|
20240108,102700,29956830,6610,6610,6610,6610,54
|
|
20240108,102600,29599890,6610,6610,6610,6610,0
|
|
20240108,102500,29599890,6610,6620,6620,6610,21
|
|
20240108,102400,29460960,6620,6620,6620,6620,5
|
|
20240108,102300,29427860,6620,6620,6620,6620,3
|
|
20240108,102200,29408000,6620,6620,6620,6620,0
|
|
20240108,102100,29408000,6620,6620,6620,6620,6
|
|
20240108,102000,29368280,6620,6620,6620,6620,4
|
|
20240108,101900,29341800,6620,6620,6620,6620,0
|
|
20240108,101800,29341800,6620,6620,6620,6620,5
|
|
20240108,101700,29308700,6620,6620,6620,6620,4
|
|
20240108,101600,29282220,6630,6630,6630,6630,0
|
|
20240108,101500,29282220,6630,6630,6630,6620,5
|
|
20240108,101400,29249080,6620,6620,6620,6620,4
|
|
20240108,101300,29222600,6620,6620,6620,6620,2
|
|
20240108,101200,29209360,6620,6620,6620,6620,1
|
|
20240108,101100,29202740,6620,6620,6630,6620,6
|
|
20240108,101000,29163010,6630,6630,6630,6630,0
|
|
20240108,100900,29163010,6630,6630,6630,6630,101
|
|
20240108,100800,28493380,6630,6630,6630,6630,0
|
|
20240108,100700,28493380,6630,6630,6630,6630,15
|
|
20240108,100600,28393930,6630,6630,6630,6630,0
|
|
20240108,100500,28393930,6630,6630,6630,6630,0
|
|
20240108,100400,28393930,6630,6630,6630,6630,0
|
|
20240108,100300,28393930,6630,6630,6630,6630,0
|
|
20240108,100200,28393930,6630,6630,6630,6630,0
|
|
20240108,100100,28393930,6630,6630,6630,6630,2
|
|
20240108,100000,28380670,6620,6620,6620,6620,20
|
|
20240108,095900,28248270,6620,6620,6620,6620,0
|
|
20240108,095800,28248270,6620,6620,6620,6620,0
|
|
20240108,095700,28248270,6620,6620,6620,6620,8
|
|
20240108,095600,28195310,6620,6620,6620,6620,0
|
|
20240108,095500,28195310,6620,6620,6620,6620,0
|
|
20240108,095400,28195310,6620,6620,6620,6620,0
|
|
20240108,095300,28195310,6620,6620,6620,6620,0
|
|
20240108,095200,28195310,6620,6620,6620,6620,55
|
|
20240108,095100,27831210,6610,6610,6610,6610,108
|
|
20240108,095000,27117330,6610,6610,6610,6610,5
|
|
20240108,094900,27084280,6600,6600,6600,6600,0
|
|
20240108,094800,27084280,6600,6600,6600,6600,1
|
|
20240108,094700,27077680,6610,6610,6610,6610,0
|
|
20240108,094600,27077680,6610,6610,6610,6610,1
|
|
20240108,094500,27071070,6610,6610,6610,6610,0
|
|
20240108,094400,27071070,6610,6610,6610,6610,0
|
|
20240108,094300,27071070,6610,6610,6610,6610,0
|
|
20240108,094200,27071070,6610,6610,6610,6610,0
|
|
20240108,094100,27071070,6610,6610,6610,6610,50
|
|
20240108,094000,26740570,6600,6600,6600,6600,0
|
|
20240108,093900,26740570,6600,6600,6600,6600,14
|
|
20240108,093800,26648170,6600,6590,6600,6590,29
|
|
20240108,093700,26457040,6610,6610,6610,6610,0
|
|
20240108,093600,26457040,6610,6610,6610,6610,0
|
|
20240108,093500,26457040,6610,6600,6610,6600,51
|
|
20240108,093400,26120430,6590,6600,6600,6590,129
|
|
20240108,093300,25270310,6600,6600,6600,6600,2
|
|
20240108,093200,25257110,6600,6610,6610,6600,211
|
|
20240108,093100,23864160,6610,6610,6610,6610,31
|
|
20240108,093000,23659250,6610,6610,6610,6610,0
|
|
20240108,092900,23659250,6610,6610,6610,6610,0
|
|
20240108,092800,23659250,6610,6610,6610,6610,16
|
|
20240108,092700,23553490,6610,6610,6610,6610,0
|
|
20240108,092600,23553490,6610,6610,6610,6610,0
|
|
20240108,092500,23553490,6610,6610,6610,6610,5
|
|
20240108,092400,23520440,6610,6610,6610,6610,127
|
|
20240108,092300,22680970,6630,6630,6630,6630,0
|
|
20240108,092200,22680970,6630,6610,6630,6610,101
|
|
20240108,092100,22012200,6620,6620,6620,6620,0
|
|
20240108,092000,22012200,6620,6620,6620,6620,0
|
|
20240108,091900,22012200,6620,6620,6620,6620,1
|
|
20240108,091800,22005580,6610,6610,6610,6610,0
|
|
20240108,091700,22005580,6610,6610,6610,6610,42
|
|
20240108,091600,21727960,6610,6610,6610,6610,5
|
|
20240108,091500,21694910,6610,6610,6610,6610,60
|
|
20240108,091400,21298310,6610,6610,6610,6610,0
|
|
20240108,091300,21298310,6610,6610,6610,6610,21
|
|
20240108,091200,21159500,6600,6590,6610,6590,81
|
|
20240108,091100,20625140,6590,6590,6590,6590,623
|
|
20240108,091000,16519570,6590,6590,6590,6590,0
|
|
20240108,090900,16519570,6590,6590,6590,6590,0
|
|
20240108,090800,16519570,6590,6590,6590,6590,3
|
|
20240108,090700,16499800,6600,6610,6610,6600,1619
|
|
20240108,090600,5814210,6640,6640,6640,6640,0
|
|
20240108,090500,5814210,6640,6640,6640,6640,3
|
|
20240108,090400,5794290,6680,6680,6680,6680,0
|
|
20240108,090300,5794290,6680,6680,6680,6680,0
|
|
20240108,090200,5794290,6680,6620,6680,6580,186
|
|
20240108,090100,4562440,6680,6680,6680,6680,0
|
|
20240108,090000,4562440,6680,6680,6680,6680,683
|