686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202300,210241840,6640,6640,6640,6640,412
|
|
20240109,202200,210241840,6640,6640,6640,6640,0
|
|
20240109,202100,210241840,6640,6640,6640,6640,0
|
|
20240109,202000,210241840,6640,6640,6640,6640,0
|
|
20240109,201900,210241840,6640,6640,6640,6640,0
|
|
20240109,201800,210241840,6640,6640,6640,6640,0
|
|
20240109,201700,210241840,6640,6640,6640,6640,0
|
|
20240109,201600,210241840,6640,6640,6640,6640,0
|
|
20240109,201500,210241840,6640,6640,6640,6640,0
|
|
20240109,201400,210241840,6640,6640,6640,6640,0
|
|
20240109,201300,210241840,6640,6640,6640,6640,0
|
|
20240109,201200,210241840,6640,6640,6640,6640,0
|
|
20240109,201100,210241840,6640,6640,6640,6640,0
|
|
20240109,201000,210241840,6640,6640,6640,6640,0
|
|
20240109,200900,210241840,6640,6640,6640,6640,0
|
|
20240109,200800,210241840,6640,6640,6640,6640,0
|
|
20240109,200700,210241840,6640,6640,6640,6640,0
|
|
20240109,200600,210241840,6640,6640,6640,6640,0
|
|
20240109,200500,210241840,6640,6640,6640,6640,0
|
|
20240109,200400,210241840,6640,6640,6640,6640,0
|
|
20240109,200300,210241840,6640,6640,6640,6640,0
|
|
20240109,200200,210241840,6640,6640,6640,6640,0
|
|
20240109,200100,210241840,6640,6640,6640,6640,0
|
|
20240109,200000,210241840,6640,6640,6640,6640,0
|
|
20240109,195900,210241840,6640,6640,6640,6640,0
|
|
20240109,195800,210241840,6640,6640,6640,6640,0
|
|
20240109,195700,210241840,6640,6640,6640,6640,0
|
|
20240109,195600,210241840,6640,6640,6640,6640,0
|
|
20240109,195500,210241840,6640,6640,6640,6640,0
|
|
20240109,195400,210241840,6640,6640,6640,6640,0
|
|
20240109,195300,210241840,6640,6640,6640,6640,412
|
|
20240109,195200,210241840,6640,6640,6640,6640,0
|
|
20240109,195100,210241840,6640,6640,6640,6640,0
|
|
20240109,195000,210241840,6640,6640,6640,6640,0
|
|
20240109,194900,210241840,6640,6640,6640,6640,0
|
|
20240109,194800,210241840,6640,6640,6640,6640,0
|
|
20240109,194700,210241840,6640,6640,6640,6640,0
|
|
20240109,194600,210241840,6640,6640,6640,6640,0
|
|
20240109,194500,210241840,6640,6640,6640,6640,0
|
|
20240109,194400,210241840,6640,6640,6640,6640,0
|
|
20240109,194300,210241840,6640,6640,6640,6640,0
|
|
20240109,194200,210241840,6640,6640,6640,6640,0
|
|
20240109,194100,210241840,6640,6640,6640,6640,0
|
|
20240109,194000,210241840,6640,6640,6640,6640,0
|
|
20240109,193900,210241840,6640,6640,6640,6640,0
|
|
20240109,193800,210241840,6640,6640,6640,6640,0
|
|
20240109,193700,210241840,6640,6640,6640,6640,0
|
|
20240109,193600,210241840,6640,6640,6640,6640,0
|
|
20240109,193500,210241840,6640,6640,6640,6640,0
|
|
20240109,193400,210241840,6640,6640,6640,6640,0
|
|
20240109,193300,210241840,6640,6640,6640,6640,0
|
|
20240109,193200,210241840,6640,6640,6640,6640,0
|
|
20240109,193100,210241840,6640,6640,6640,6640,0
|
|
20240109,193000,210241840,6640,6640,6640,6640,0
|
|
20240109,192900,210241840,6640,6640,6640,6640,0
|
|
20240109,192800,210241840,6640,6640,6640,6640,0
|
|
20240109,192700,210241840,6640,6640,6640,6640,0
|
|
20240109,192600,210241840,6640,6640,6640,6640,0
|
|
20240109,192500,210241840,6640,6640,6640,6640,0
|
|
20240109,192400,210241840,6640,6640,6640,6640,0
|
|
20240109,192300,210241840,6640,6640,6640,6640,412
|
|
20240109,192200,210241840,6640,6640,6640,6640,0
|
|
20240109,192100,210241840,6640,6640,6640,6640,0
|
|
20240109,192000,210241840,6640,6640,6640,6640,0
|
|
20240109,191900,210241840,6640,6640,6640,6640,0
|
|
20240109,191800,210241840,6640,6640,6640,6640,0
|
|
20240109,191700,210241840,6640,6640,6640,6640,0
|
|
20240109,191600,210241840,6640,6640,6640,6640,0
|
|
20240109,191500,210241840,6640,6640,6640,6640,0
|
|
20240109,191400,210241840,6640,6640,6640,6640,0
|
|
20240109,191300,210241840,6640,6640,6640,6640,0
|
|
20240109,191200,210241840,6640,6640,6640,6640,0
|
|
20240109,191100,210241840,6640,6640,6640,6640,0
|
|
20240109,191000,210241840,6640,6640,6640,6640,0
|
|
20240109,190900,210241840,6640,6640,6640,6640,0
|
|
20240109,190800,210241840,6640,6640,6640,6640,0
|
|
20240109,190700,210241840,6640,6640,6640,6640,0
|
|
20240109,190600,210241840,6640,6640,6640,6640,0
|
|
20240109,190500,210241840,6640,6640,6640,6640,0
|
|
20240109,190400,210241840,6640,6640,6640,6640,0
|
|
20240109,190300,210241840,6640,6640,6640,6640,0
|
|
20240109,190200,210241840,6640,6640,6640,6640,0
|
|
20240109,190100,210241840,6640,6640,6640,6640,0
|
|
20240109,190000,210241840,6640,6640,6640,6640,0
|
|
20240109,185900,210241840,6640,6640,6640,6640,0
|
|
20240109,185800,210241840,6640,6640,6640,6640,0
|
|
20240109,185700,210241840,6640,6640,6640,6640,0
|
|
20240109,185600,210241840,6640,6640,6640,6640,0
|
|
20240109,185500,210241840,6640,6640,6640,6640,0
|
|
20240109,185400,210241840,6640,6640,6640,6640,0
|
|
20240109,185300,210241840,6640,6640,6640,6640,412
|
|
20240109,185200,210241840,6640,6640,6640,6640,0
|
|
20240109,185100,210241840,6640,6640,6640,6640,0
|
|
20240109,185000,210241840,6640,6640,6640,6640,0
|
|
20240109,184900,210241840,6640,6640,6640,6640,0
|
|
20240109,184800,210241840,6640,6640,6640,6640,0
|
|
20240109,184700,210241840,6640,6640,6640,6640,0
|
|
20240109,184600,210241840,6640,6640,6640,6640,0
|
|
20240109,184500,210241840,6640,6640,6640,6640,0
|
|
20240109,184400,210241840,6640,6640,6640,6640,0
|
|
20240109,184300,210241840,6640,6640,6640,6640,0
|
|
20240109,184200,210241840,6640,6640,6640,6640,0
|
|
20240109,184100,210241840,6640,6640,6640,6640,0
|
|
20240109,184000,210241840,6640,6640,6640,6640,0
|
|
20240109,183900,210241840,6640,6640,6640,6640,0
|
|
20240109,183800,210241840,6640,6640,6640,6640,0
|
|
20240109,183700,210241840,6640,6640,6640,6640,0
|
|
20240109,183600,210241840,6640,6640,6640,6640,0
|
|
20240109,183500,210241840,6640,6640,6640,6640,0
|
|
20240109,183400,210241840,6640,6640,6640,6640,0
|
|
20240109,183300,210241840,6640,6640,6640,6640,0
|
|
20240109,183200,210241840,6640,6640,6640,6640,0
|
|
20240109,183100,210241840,6640,6640,6640,6640,0
|
|
20240109,183000,210241840,6640,6640,6640,6640,0
|
|
20240109,182900,210241840,6640,6640,6640,6640,0
|
|
20240109,182800,210241840,6640,6640,6640,6640,0
|
|
20240109,182700,210241840,6640,6640,6640,6640,0
|
|
20240109,182600,210241840,6640,6640,6640,6640,0
|
|
20240109,182500,210241840,6640,6640,6640,6640,0
|
|
20240109,182400,210241840,6640,6640,6640,6640,0
|
|
20240109,182300,210241840,6640,6640,6640,6640,412
|
|
20240109,182200,210241840,6640,6640,6640,6640,0
|
|
20240109,182100,210241840,6640,6640,6640,6640,0
|
|
20240109,182000,210241840,6640,6640,6640,6640,0
|
|
20240109,181900,210241840,6640,6640,6640,6640,0
|
|
20240109,181800,210241840,6640,6640,6640,6640,0
|
|
20240109,181700,210241840,6640,6640,6640,6640,0
|
|
20240109,181600,210241840,6640,6640,6640,6640,0
|
|
20240109,181500,210241840,6640,6640,6640,6640,0
|
|
20240109,181400,210241840,6640,6640,6640,6640,0
|
|
20240109,181300,210241840,6640,6640,6640,6640,0
|
|
20240109,181200,210241840,6640,6640,6640,6640,0
|
|
20240109,181100,210241840,6640,6640,6640,6640,0
|
|
20240109,181000,210241840,6640,6640,6640,6640,0
|
|
20240109,180900,210241840,6640,6640,6640,6640,0
|
|
20240109,180800,210241840,6640,6640,6640,6640,0
|
|
20240109,180700,210241840,6640,6640,6640,6640,0
|
|
20240109,180600,210241840,6640,6640,6640,6640,0
|
|
20240109,180500,210241840,6640,6640,6640,6640,0
|
|
20240109,180400,210241840,6640,6640,6640,6640,0
|
|
20240109,180300,210241840,6640,6640,6640,6640,0
|
|
20240109,180200,210241840,6640,6640,6640,6640,0
|
|
20240109,180100,210241840,6640,6640,6640,6640,0
|
|
20240109,180000,210241840,6640,6640,6640,6640,0
|
|
20240109,175900,210241840,6640,6640,6640,6640,0
|
|
20240109,175800,210241840,6640,6640,6640,6640,0
|
|
20240109,175700,210241840,6640,6640,6640,6640,0
|
|
20240109,175600,210241840,6640,6640,6640,6640,0
|
|
20240109,175500,210241840,6640,6640,6640,6640,0
|
|
20240109,175400,210241840,6640,6640,6640,6640,0
|
|
20240109,175300,210241840,6640,6640,6640,6640,412
|
|
20240109,175200,210241840,6640,6640,6640,6640,0
|
|
20240109,175100,210241840,6640,6640,6640,6640,0
|
|
20240109,175000,210241840,6640,6640,6640,6640,0
|
|
20240109,174900,210241840,6640,6640,6640,6640,0
|
|
20240109,174800,210241840,6640,6640,6640,6640,0
|
|
20240109,174700,210241840,6640,6640,6640,6640,0
|
|
20240109,174600,210241840,6640,6640,6640,6640,0
|
|
20240109,174500,210241840,6640,6640,6640,6640,0
|
|
20240109,174400,210241840,6640,6640,6640,6640,0
|
|
20240109,174300,210241840,6640,6640,6640,6640,0
|
|
20240109,174200,210241840,6640,6640,6640,6640,0
|
|
20240109,174100,210241840,6640,6640,6640,6640,0
|
|
20240109,174000,210241840,6640,6640,6640,6640,0
|
|
20240109,173900,210241840,6640,6640,6640,6640,0
|
|
20240109,173800,210241840,6640,6640,6640,6640,0
|
|
20240109,173700,210241840,6640,6640,6640,6640,0
|
|
20240109,173600,210241840,6640,6640,6640,6640,0
|
|
20240109,173500,210241840,6640,6640,6640,6640,0
|
|
20240109,173400,210241840,6640,6640,6640,6640,0
|
|
20240109,173300,210241840,6640,6640,6640,6640,0
|
|
20240109,173200,210241840,6640,6640,6640,6640,0
|
|
20240109,173100,210241840,6640,6640,6640,6640,0
|
|
20240109,173000,210241840,6640,6640,6640,6640,0
|
|
20240109,172900,210241840,6640,6640,6640,6640,0
|
|
20240109,172800,210241840,6640,6640,6640,6640,0
|
|
20240109,172700,210241840,6640,6640,6640,6640,0
|
|
20240109,172600,210241840,6640,6640,6640,6640,0
|
|
20240109,172500,210241840,6640,6640,6640,6640,0
|
|
20240109,172400,210241840,6640,6640,6640,6640,0
|
|
20240109,172300,210241840,6640,6640,6640,6640,412
|
|
20240109,172200,210241840,6640,6640,6640,6640,0
|
|
20240109,172100,210241840,6640,6640,6640,6640,0
|
|
20240109,172000,210241840,6640,6640,6640,6640,0
|
|
20240109,171900,210241840,6640,6640,6640,6640,0
|
|
20240109,171800,210241840,6640,6640,6640,6640,0
|
|
20240109,171700,210241840,6640,6640,6640,6640,0
|
|
20240109,171600,210241840,6640,6640,6640,6640,0
|
|
20240109,171500,210241840,6640,6640,6640,6640,0
|
|
20240109,171400,210241840,6640,6640,6640,6640,0
|
|
20240109,171300,210241840,6640,6640,6640,6640,0
|
|
20240109,171200,210241840,6640,6640,6640,6640,0
|
|
20240109,171100,210241840,6640,6640,6640,6640,0
|
|
20240109,171000,210241840,6640,6640,6640,6640,0
|
|
20240109,170900,210241840,6640,6640,6640,6640,0
|
|
20240109,170800,210241840,6640,6640,6640,6640,0
|
|
20240109,170700,210241840,6640,6640,6640,6640,0
|
|
20240109,170600,210241840,6640,6640,6640,6640,0
|
|
20240109,170500,210241840,6640,6640,6640,6640,0
|
|
20240109,170400,210241840,6640,6640,6640,6640,0
|
|
20240109,170300,210241840,6640,6640,6640,6640,0
|
|
20240109,170200,210241840,6640,6640,6640,6640,0
|
|
20240109,170100,210241840,6640,6640,6640,6640,0
|
|
20240109,170000,210241840,6640,6640,6640,6640,0
|
|
20240109,165900,210241840,6640,6640,6640,6640,0
|
|
20240109,165800,210241840,6640,6640,6640,6640,0
|
|
20240109,165700,210241840,6640,6640,6640,6640,0
|
|
20240109,165600,210241840,6640,6640,6640,6640,0
|
|
20240109,165500,210241840,6640,6640,6640,6640,0
|
|
20240109,165400,210241840,6640,6640,6640,6640,0
|
|
20240109,165300,210241840,6640,6640,6640,6640,412
|
|
20240109,165200,210241840,6640,6640,6640,6640,0
|
|
20240109,165100,210241840,6640,6640,6640,6640,0
|
|
20240109,165000,210241840,6640,6640,6640,6640,0
|
|
20240109,164900,210241840,6640,6640,6640,6640,0
|
|
20240109,164800,210241840,6640,6640,6640,6640,0
|
|
20240109,164700,210241840,6640,6640,6640,6640,0
|
|
20240109,164600,210241840,6640,6640,6640,6640,0
|
|
20240109,164500,210241840,6640,6640,6640,6640,0
|
|
20240109,164400,210241840,6640,6640,6640,6640,0
|
|
20240109,164300,210241840,6640,6640,6640,6640,0
|
|
20240109,164200,210241840,6640,6640,6640,6640,0
|
|
20240109,164100,210241840,6640,6640,6640,6640,0
|
|
20240109,164000,210241840,6640,6640,6640,6640,0
|
|
20240109,163900,210241840,6640,6640,6640,6640,0
|
|
20240109,163800,210241840,6640,6640,6640,6640,0
|
|
20240109,163700,210241840,6640,6640,6640,6640,0
|
|
20240109,163600,210241840,6640,6640,6640,6640,0
|
|
20240109,163500,210241840,6640,6640,6640,6640,0
|
|
20240109,163400,210241840,6640,6640,6640,6640,0
|
|
20240109,163300,210241840,6640,6640,6640,6640,0
|
|
20240109,163200,210241840,6640,6640,6640,6640,0
|
|
20240109,163100,210241840,6640,6640,6640,6640,0
|
|
20240109,163000,210241840,6640,6640,6640,6640,0
|
|
20240109,162900,210241840,6640,6640,6640,6640,0
|
|
20240109,162800,210241840,6640,6640,6640,6640,0
|
|
20240109,162700,210241840,6640,6640,6640,6640,0
|
|
20240109,162600,210241840,6640,6640,6640,6640,0
|
|
20240109,162500,210241840,6640,6640,6640,6640,0
|
|
20240109,162400,210241840,6640,6640,6640,6640,0
|
|
20240109,162300,210241840,6640,6640,6640,6640,412
|
|
20240109,162200,210241840,6640,6640,6640,6640,0
|
|
20240109,162100,210241840,6640,6640,6640,6640,0
|
|
20240109,162000,210241840,6640,6640,6640,6640,0
|
|
20240109,161900,210241840,6640,6640,6640,6640,0
|
|
20240109,161800,210241840,6640,6640,6640,6640,0
|
|
20240109,161700,210241840,6640,6640,6640,6640,0
|
|
20240109,161600,210241840,6640,6640,6640,6640,0
|
|
20240109,161500,210241840,6640,6640,6640,6640,0
|
|
20240109,161400,210241840,6640,6640,6640,6640,0
|
|
20240109,161300,210241840,6640,6640,6640,6640,0
|
|
20240109,161200,210241840,6640,6640,6640,6640,0
|
|
20240109,161100,210241840,6640,6640,6640,6640,0
|
|
20240109,161000,210241840,6640,6640,6640,6640,0
|
|
20240109,160900,210241840,6640,6640,6640,6640,0
|
|
20240109,160800,210241840,6640,6640,6640,6640,0
|
|
20240109,160700,210241840,6640,6640,6640,6640,0
|
|
20240109,160600,210241840,6640,6640,6640,6640,0
|
|
20240109,160500,210241840,6640,6640,6640,6640,0
|
|
20240109,160400,210241840,6640,6640,6640,6640,0
|
|
20240109,160300,210241840,6640,6640,6640,6640,0
|
|
20240109,160200,210241840,6640,6640,6640,6640,0
|
|
20240109,160100,210241840,6640,6640,6640,6640,0
|
|
20240109,160000,210241840,6640,6640,6640,6640,0
|
|
20240109,155900,210241840,6640,6640,6640,6640,0
|
|
20240109,155800,210241840,6640,6640,6640,6640,0
|
|
20240109,155700,210241840,6640,6640,6640,6640,0
|
|
20240109,155600,210241840,6640,6640,6640,6640,0
|
|
20240109,155500,210241840,6640,6640,6640,6640,0
|
|
20240109,155400,210241840,6640,6640,6640,6640,0
|
|
20240109,155300,210241840,6640,6640,6640,6640,412
|
|
20240109,155200,210241840,6640,6640,6640,6640,0
|
|
20240109,155100,210241840,6640,6640,6640,6640,0
|
|
20240109,155000,210241840,6640,6640,6640,6640,0
|
|
20240109,154900,210241840,6640,6640,6640,6640,0
|
|
20240109,154800,210241840,6640,6640,6640,6640,0
|
|
20240109,154700,210241840,6640,6640,6640,6640,0
|
|
20240109,154600,210241840,6640,6640,6640,6640,0
|
|
20240109,154500,210241840,6640,6640,6640,6640,0
|
|
20240109,154400,210241840,6640,6640,6640,6640,0
|
|
20240109,154300,210241840,6640,6640,6640,6640,0
|
|
20240109,154200,210241840,6640,6640,6640,6640,0
|
|
20240109,154100,210241840,6640,6640,6640,6640,0
|
|
20240109,154000,210241840,6640,6640,6640,6640,0
|
|
20240109,153900,210241840,6640,6640,6640,6640,0
|
|
20240109,153800,210241840,6640,6640,6640,6640,0
|
|
20240109,153700,210241840,6640,6640,6640,6640,0
|
|
20240109,153600,210241840,6640,6640,6640,6640,0
|
|
20240109,153500,210241840,6640,6640,6640,6640,0
|
|
20240109,153400,210241840,6640,6640,6640,6640,0
|
|
20240109,153300,210241840,6640,6640,6640,6640,0
|
|
20240109,153200,210241840,6640,6640,6640,6640,0
|
|
20240109,153100,210241840,6640,6640,6640,6640,0
|
|
20240109,153000,210241840,6640,6640,6640,6640,412
|
|
20240109,152900,207506160,6640,6640,6640,6640,0
|
|
20240109,152800,207506160,6640,6640,6640,6640,0
|
|
20240109,152700,207506160,6640,6640,6640,6640,0
|
|
20240109,152600,207506160,6640,6640,6640,6640,0
|
|
20240109,152500,207506160,6640,6640,6640,6640,0
|
|
20240109,152400,207506160,6640,6640,6640,6640,0
|
|
20240109,152300,207506160,6640,6640,6640,6640,0
|
|
20240109,152200,207506160,6640,6640,6640,6640,0
|
|
20240109,152100,207506160,6640,6640,6640,6640,0
|
|
20240109,152000,207506160,6640,6640,6640,6640,0
|
|
20240109,151900,207506160,6640,6640,6640,6640,3
|
|
20240109,151800,207486240,6630,6630,6630,6630,3
|
|
20240109,151700,207466350,6630,6630,6630,6630,2
|
|
20240109,151600,207453090,6630,6630,6630,6630,9
|
|
20240109,151500,207393420,6630,6630,6630,6630,3
|
|
20240109,151400,207373530,6630,6630,6630,6630,2
|
|
20240109,151300,207360270,6640,6630,6640,6630,4
|
|
20240109,151200,207333740,6630,6630,6630,6630,3
|
|
20240109,151100,207313850,6630,6630,6630,6630,3
|
|
20240109,151000,207293960,6630,6630,6630,6630,12
|
|
20240109,150900,207214400,6630,6630,6630,6630,8
|
|
20240109,150800,207161360,6630,6620,6630,6620,127
|
|
20240109,150700,206319370,6620,6620,6620,6620,4
|
|
20240109,150600,206292890,6620,6620,6630,6620,5
|
|
20240109,150500,206259760,6620,6620,6620,6620,3
|
|
20240109,150400,206239900,6620,6620,6620,6620,3
|
|
20240109,150300,206220040,6620,6620,6620,6620,62
|
|
20240109,150200,205809600,6630,6630,6630,6630,1
|
|
20240109,150100,205802970,6630,6630,6630,6630,3
|
|
20240109,150000,205783080,6630,6620,6630,6620,3
|
|
20240109,145900,205763210,6620,6620,6620,6620,2
|
|
20240109,145800,205749970,6620,6620,6620,6620,3
|
|
20240109,145700,205730110,6620,6620,6620,6620,3
|
|
20240109,145600,205710250,6620,6640,6640,6620,13
|
|
20240109,145500,205623970,6620,6620,6640,6620,15
|
|
20240109,145400,205524450,6630,6630,6630,6630,3
|
|
20240109,145300,205504560,6630,6630,6630,6630,58
|
|
20240109,145200,205120020,6630,6620,6630,6620,320
|
|
20240109,145100,202998440,6620,6620,6620,6620,3
|
|
20240109,145000,202978580,6620,6620,6620,6620,3
|
|
20240109,144900,202958720,6620,6620,6620,6620,31
|
|
20240109,144800,202753500,6620,6620,6620,6620,3
|
|
20240109,144700,202733640,6620,6620,6620,6620,3
|
|
20240109,144600,202713780,6620,6630,6630,6620,203
|
|
20240109,144500,201367920,6620,6620,6620,6620,4
|
|
20240109,144400,201341440,6630,6620,6630,6620,201
|
|
20240109,144300,200008820,6620,6620,6620,6620,43
|
|
20240109,144200,199724160,6620,6620,6620,6620,3
|
|
20240109,144100,199704300,6620,6620,6620,6620,2
|
|
20240109,144000,199691060,6620,6620,6620,6620,3
|
|
20240109,143900,199671200,6620,6620,6620,6620,39
|
|
20240109,143800,199413020,6620,6620,6620,6620,2
|
|
20240109,143700,199399780,6620,6620,6620,6620,3
|
|
20240109,143600,199379920,6620,6620,6620,6620,3
|
|
20240109,143500,199360060,6620,6620,6620,6620,3
|
|
20240109,143400,199340200,6620,6620,6620,6620,2
|
|
20240109,143300,199326960,6620,6620,6620,6620,3
|
|
20240109,143200,199307100,6620,6620,6620,6620,4
|
|
20240109,143100,199280620,6620,6620,6620,6620,3
|
|
20240109,143000,199260760,6630,6630,6630,6630,0
|
|
20240109,142900,199260760,6630,6630,6630,6630,529
|
|
20240109,142800,195753490,6640,6640,6640,6640,20
|
|
20240109,142700,195620690,6640,6640,6640,6640,0
|
|
20240109,142600,195620690,6640,6640,6640,6640,1
|
|
20240109,142500,195614050,6640,6640,6640,6640,2
|
|
20240109,142400,195600770,6640,6640,6640,6640,0
|
|
20240109,142300,195600770,6640,6640,6640,6640,2
|
|
20240109,142200,195587490,6630,6630,6630,6630,0
|
|
20240109,142100,195587490,6630,6630,6630,6630,0
|
|
20240109,142000,195587490,6630,6630,6630,6630,1
|
|
20240109,141900,195580860,6630,6630,6630,6630,0
|
|
20240109,141800,195580860,6630,6630,6630,6630,0
|
|
20240109,141700,195580860,6630,6630,6630,6630,0
|
|
20240109,141600,195580860,6630,6630,6630,6630,0
|
|
20240109,141500,195580860,6630,6630,6630,6630,50
|
|
20240109,141400,195249360,6630,6630,6630,6630,0
|
|
20240109,141300,195249360,6630,6630,6630,6630,304
|
|
20240109,141200,193233840,6620,6620,6620,6620,1384
|
|
20240109,141100,184071760,6620,6620,6620,6620,963
|
|
20240109,141000,177696700,6620,6620,6620,6620,0
|
|
20240109,140900,177696700,6620,6620,6620,6620,0
|
|
20240109,140800,177696700,6620,6620,6620,6620,0
|
|
20240109,140700,177696700,6620,6620,6620,6620,10
|
|
20240109,140600,177630500,6620,6620,6620,6620,0
|
|
20240109,140500,177630500,6620,6620,6620,6620,0
|
|
20240109,140400,177630500,6620,6620,6620,6620,52
|
|
20240109,140300,177286260,6620,6620,6620,6620,20
|
|
20240109,140200,177153860,6620,6620,6620,6620,0
|
|
20240109,140100,177153860,6620,6620,6620,6620,71
|
|
20240109,140000,176683840,6620,6620,6620,6620,0
|
|
20240109,135900,176683840,6620,6620,6620,6620,0
|
|
20240109,135800,176683840,6620,6620,6620,6620,0
|
|
20240109,135700,176683840,6620,6620,6620,6620,0
|
|
20240109,135600,176683840,6620,6620,6620,6620,0
|
|
20240109,135500,176683840,6620,6620,6620,6620,0
|
|
20240109,135400,176683840,6620,6620,6620,6620,0
|
|
20240109,135300,176683840,6620,6620,6620,6620,0
|
|
20240109,135200,176683840,6620,6620,6620,6620,0
|
|
20240109,135100,176683840,6620,6620,6620,6620,0
|
|
20240109,135000,176683840,6620,6620,6620,6620,15
|
|
20240109,134900,176584540,6620,6620,6620,6620,0
|
|
20240109,134800,176584540,6620,6620,6620,6620,0
|
|
20240109,134700,176584540,6620,6620,6620,6620,0
|
|
20240109,134600,176584540,6620,6620,6620,6620,0
|
|
20240109,134500,176584540,6620,6620,6620,6620,0
|
|
20240109,134400,176584540,6620,6620,6620,6620,0
|
|
20240109,134300,176584540,6620,6620,6620,6620,0
|
|
20240109,134200,176584540,6620,6620,6620,6620,1000
|
|
20240109,134100,169964540,6630,6630,6630,6630,0
|
|
20240109,134000,169964540,6630,6630,6630,6630,0
|
|
20240109,133900,169964540,6630,6630,6630,6630,0
|
|
20240109,133800,169964540,6630,6630,6630,6630,0
|
|
20240109,133700,169964540,6630,6630,6630,6630,0
|
|
20240109,133600,169964540,6630,6630,6630,6630,0
|
|
20240109,133500,169964540,6630,6630,6630,6630,0
|
|
20240109,133400,169964540,6630,6630,6630,6630,0
|
|
20240109,133300,169964540,6630,6630,6630,6630,3
|
|
20240109,133200,169944650,6630,6630,6630,6630,0
|
|
20240109,133100,169944650,6630,6630,6630,6630,0
|
|
20240109,133000,169944650,6630,6630,6630,6630,0
|
|
20240109,132900,169944650,6630,6630,6630,6630,0
|
|
20240109,132800,169944650,6630,6630,6630,6630,31
|
|
20240109,132700,169739120,6630,6630,6630,6630,22
|
|
20240109,132600,169593260,6630,6630,6630,6630,0
|
|
20240109,132500,169593260,6630,6630,6630,6630,0
|
|
20240109,132400,169593260,6630,6630,6630,6630,26
|
|
20240109,132300,169420880,6630,6630,6630,6630,32
|
|
20240109,132200,169208720,6630,6630,6630,6630,1
|
|
20240109,132100,169202090,6630,6630,6630,6630,7
|
|
20240109,132000,169155680,6630,6630,6630,6630,4
|
|
20240109,131900,169129160,6630,6630,6630,6630,0
|
|
20240109,131800,169129160,6630,6630,6630,6630,0
|
|
20240109,131700,169129160,6630,6630,6630,6630,315
|
|
20240109,131600,167040710,6630,6630,6630,6630,0
|
|
20240109,131500,167040710,6630,6630,6630,6630,0
|
|
20240109,131400,167040710,6630,6630,6630,6630,0
|
|
20240109,131300,167040710,6630,6630,6630,6630,0
|
|
20240109,131200,167040710,6630,6630,6630,6630,0
|
|
20240109,131100,167040710,6630,6630,6630,6630,0
|
|
20240109,131000,167040710,6630,6630,6630,6630,0
|
|
20240109,130900,167040710,6630,6630,6630,6630,0
|
|
20240109,130800,167040710,6630,6630,6630,6630,0
|
|
20240109,130700,167040710,6630,6630,6630,6630,6
|
|
20240109,130600,167000930,6630,6630,6630,6630,0
|
|
20240109,130500,167000930,6630,6630,6630,6630,0
|
|
20240109,130400,167000930,6630,6630,6630,6630,0
|
|
20240109,130300,167000930,6630,6630,6630,6630,0
|
|
20240109,130200,167000930,6630,6630,6630,6630,0
|
|
20240109,130100,167000930,6630,6630,6630,6630,390
|
|
20240109,130000,164415230,6640,6640,6640,6640,0
|
|
20240109,125900,164415230,6640,6640,6640,6640,0
|
|
20240109,125800,164415230,6640,6640,6640,6640,0
|
|
20240109,125700,164415230,6640,6640,6640,6640,0
|
|
20240109,125600,164415230,6640,6640,6640,6640,0
|
|
20240109,125500,164415230,6640,6640,6640,6640,10
|
|
20240109,125400,164348830,6640,6640,6640,6640,0
|
|
20240109,125300,164348830,6640,6640,6640,6640,0
|
|
20240109,125200,164348830,6640,6640,6640,6640,0
|
|
20240109,125100,164348830,6640,6640,6640,6640,0
|
|
20240109,125000,164348830,6640,6640,6640,6640,0
|
|
20240109,124900,164348830,6640,6640,6640,6640,1
|
|
20240109,124800,164342190,6640,6640,6640,6640,57
|
|
20240109,124700,163963710,6640,6640,6640,6640,93
|
|
20240109,124600,163346190,6640,6640,6640,6640,0
|
|
20240109,124500,163346190,6640,6640,6640,6640,0
|
|
20240109,124400,163346190,6640,6640,6640,6640,0
|
|
20240109,124300,163346190,6640,6640,6640,6640,17
|
|
20240109,124200,163233310,6640,6640,6640,6640,0
|
|
20240109,124100,163233310,6640,6640,6640,6640,0
|
|
20240109,124000,163233310,6640,6640,6640,6640,3
|
|
20240109,123900,163213390,6640,6640,6640,6640,3
|
|
20240109,123800,163193470,6640,6640,6640,6640,0
|
|
20240109,123700,163193470,6640,6640,6640,6640,12
|
|
20240109,123600,163113790,6640,6640,6640,6640,0
|
|
20240109,123500,163113790,6640,6640,6640,6640,0
|
|
20240109,123400,163113790,6640,6640,6640,6640,0
|
|
20240109,123300,163113790,6640,6640,6640,6640,20
|
|
20240109,123200,162980990,6640,6640,6640,6640,0
|
|
20240109,123100,162980990,6640,6640,6640,6640,7
|
|
20240109,123000,162934510,6650,6650,6650,6650,0
|
|
20240109,122900,162934510,6650,6640,6650,6640,8
|
|
20240109,122800,162881380,6640,6640,6640,6640,1294
|
|
20240109,122700,154289220,6630,6630,6630,6630,5
|
|
20240109,122600,154256070,6630,6630,6630,6630,11
|
|
20240109,122500,154183140,6630,6630,6630,6630,50
|
|
20240109,122400,153851640,6630,6630,6630,6630,0
|
|
20240109,122300,153851640,6630,6630,6630,6630,482
|
|
20240109,122200,150655980,6630,6630,6630,6630,2
|
|
20240109,122100,150642720,6630,6630,6630,6630,0
|
|
20240109,122000,150642720,6630,6630,6630,6630,0
|
|
20240109,121900,150642720,6630,6630,6630,6630,11
|
|
20240109,121800,150569790,6630,6630,6630,6630,1
|
|
20240109,121700,150563160,6630,6630,6630,6630,0
|
|
20240109,121600,150563160,6630,6630,6630,6630,0
|
|
20240109,121500,150563160,6630,6630,6630,6630,0
|
|
20240109,121400,150563160,6630,6630,6630,6630,9
|
|
20240109,121300,150503490,6630,6630,6630,6630,29
|
|
20240109,121200,150311220,6640,6640,6640,6640,20
|
|
20240109,121100,150178420,6640,6640,6640,6640,0
|
|
20240109,121000,150178420,6640,6640,6640,6640,0
|
|
20240109,120900,150178420,6640,6640,6640,6640,2
|
|
20240109,120800,150165140,6630,6630,6630,6630,211
|
|
20240109,120700,148766210,6630,6630,6630,6630,28
|
|
20240109,120600,148580570,6630,6630,6630,6630,1
|
|
20240109,120500,148573940,6630,6630,6630,6630,0
|
|
20240109,120400,148573940,6630,6630,6630,6630,15
|
|
20240109,120300,148474490,6620,6620,6620,6620,162
|
|
20240109,120200,147402050,6620,6620,6620,6620,0
|
|
20240109,120100,147402050,6620,6620,6620,6620,15
|
|
20240109,120000,147302750,6620,6620,6620,6620,0
|
|
20240109,115900,147302750,6620,6610,6620,6610,9
|
|
20240109,115800,147243210,6620,6620,6620,6620,0
|
|
20240109,115700,147243210,6620,6620,6620,6620,0
|
|
20240109,115600,147243210,6620,6620,6620,6620,2
|
|
20240109,115500,147229970,6610,6610,6610,6610,1
|
|
20240109,115400,147223360,6620,6620,6620,6620,54
|
|
20240109,115300,146865880,6620,6620,6620,6620,0
|
|
20240109,115200,146865880,6620,6620,6620,6620,16
|
|
20240109,115100,146759960,6620,6620,6620,6620,283
|
|
20240109,115000,144886500,6620,6620,6620,6620,0
|
|
20240109,114900,144886500,6620,6620,6620,6620,2
|
|
20240109,114800,144873260,6620,6620,6620,6620,0
|
|
20240109,114700,144873260,6620,6620,6620,6620,0
|
|
20240109,114600,144873260,6620,6620,6620,6620,1
|
|
20240109,114500,144866640,6620,6620,6620,6620,0
|
|
20240109,114400,144866640,6620,6620,6620,6620,0
|
|
20240109,114300,144866640,6620,6620,6620,6620,0
|
|
20240109,114200,144866640,6620,6620,6620,6620,0
|
|
20240109,114100,144866640,6620,6620,6620,6620,0
|
|
20240109,114000,144866640,6620,6620,6620,6620,0
|
|
20240109,113900,144866640,6620,6620,6620,6620,0
|
|
20240109,113800,144866640,6620,6620,6620,6620,0
|
|
20240109,113700,144866640,6620,6620,6620,6620,0
|
|
20240109,113600,144866640,6620,6620,6620,6620,0
|
|
20240109,113500,144866640,6620,6620,6620,6620,5
|
|
20240109,113400,144833540,6620,6620,6620,6620,0
|
|
20240109,113300,144833540,6620,6620,6620,6620,2
|
|
20240109,113200,144820300,6620,6620,6620,6620,0
|
|
20240109,113100,144820300,6620,6620,6620,6620,0
|
|
20240109,113000,144820300,6620,6620,6620,6620,1
|
|
20240109,112900,144813680,6620,6620,6620,6620,0
|
|
20240109,112800,144813680,6620,6620,6620,6620,42
|
|
20240109,112700,144535640,6620,6620,6620,6620,58
|
|
20240109,112600,144151680,6620,6620,6620,6620,0
|
|
20240109,112500,144151680,6620,6620,6620,6620,17
|
|
20240109,112400,144039140,6620,6620,6620,6620,2
|
|
20240109,112300,144025900,6620,6620,6620,6620,0
|
|
20240109,112200,144025900,6620,6620,6620,6620,40
|
|
20240109,112100,143761100,6620,6620,6620,6620,0
|
|
20240109,112000,143761100,6620,6620,6620,6620,0
|
|
20240109,111900,143761100,6620,6620,6620,6620,0
|
|
20240109,111800,143761100,6620,6620,6620,6620,0
|
|
20240109,111700,143761100,6620,6620,6620,6620,8
|
|
20240109,111600,143708140,6620,6620,6620,6620,1
|
|
20240109,111500,143701520,6610,6610,6610,6610,0
|
|
20240109,111400,143701520,6610,6610,6610,6610,0
|
|
20240109,111300,143701520,6610,6610,6610,6610,0
|
|
20240109,111200,143701520,6610,6610,6610,6610,379
|
|
20240109,111100,141196330,6620,6620,6620,6620,0
|
|
20240109,111000,141196330,6620,6620,6620,6620,0
|
|
20240109,110900,141196330,6620,6620,6620,6620,0
|
|
20240109,110800,141196330,6620,6620,6620,6620,21
|
|
20240109,110700,141057310,6620,6620,6620,6620,0
|
|
20240109,110600,141057310,6620,6620,6620,6620,5
|
|
20240109,110500,141024210,6620,6620,6620,6620,3
|
|
20240109,110400,141004350,6620,6620,6620,6620,200
|
|
20240109,110300,139680350,6620,6620,6620,6620,13
|
|
20240109,110200,139594290,6610,6610,6610,6610,0
|
|
20240109,110100,139594290,6610,6610,6610,6610,0
|
|
20240109,110000,139594290,6610,6620,6620,6610,164
|
|
20240109,105900,138509750,6620,6630,6630,6620,225
|
|
20240109,105800,137020200,6630,6630,6630,6630,0
|
|
20240109,105700,137020200,6630,6630,6630,6630,0
|
|
20240109,105600,137020200,6630,6630,6630,6630,1
|
|
20240109,105500,137013570,6630,6630,6630,6630,11
|
|
20240109,105400,136940640,6630,6630,6630,6630,8
|
|
20240109,105300,136887600,6630,6630,6630,6630,0
|
|
20240109,105200,136887600,6630,6630,6630,6630,0
|
|
20240109,105100,136887600,6630,6630,6630,6630,0
|
|
20240109,105000,136887600,6630,6630,6630,6630,2
|
|
20240109,104900,136874340,6620,6620,6620,6620,0
|
|
20240109,104800,136874340,6620,6620,6620,6620,3
|
|
20240109,104700,136854480,6630,6630,6630,6630,0
|
|
20240109,104600,136854480,6630,6620,6630,6620,863
|
|
20240109,104500,131136630,6620,6620,6620,6620,0
|
|
20240109,104400,131136630,6620,6620,6620,6620,31
|
|
20240109,104300,130931410,6620,6620,6620,6620,5
|
|
20240109,104200,130898310,6620,6620,6620,6620,241
|
|
20240109,104100,129302890,6620,6620,6620,6620,46
|
|
20240109,104000,128998370,6630,6630,6630,6630,0
|
|
20240109,103900,128998370,6630,6630,6630,6630,100
|
|
20240109,103800,128335370,6630,6630,6630,6630,0
|
|
20240109,103700,128335370,6630,6630,6630,6630,0
|
|
20240109,103600,128335370,6630,6630,6630,6630,6
|
|
20240109,103500,128295590,6620,6630,6630,6620,854
|
|
20240109,103400,122639540,6640,6640,6640,6640,0
|
|
20240109,103300,122639540,6640,6640,6640,6640,0
|
|
20240109,103200,122639540,6640,6640,6640,6640,5
|
|
20240109,103100,122606340,6640,6640,6640,6640,0
|
|
20240109,103000,122606340,6640,6640,6640,6640,8
|
|
20240109,102900,122553220,6640,6640,6640,6640,0
|
|
20240109,102800,122553220,6640,6660,6660,6610,9274
|
|
20240109,102700,61169450,6650,6640,6650,6640,2203
|
|
20240109,102600,46520380,6630,6630,6630,6630,1
|
|
20240109,102500,46513750,6630,6630,6630,6630,0
|
|
20240109,102400,46513750,6630,6630,6630,6630,50
|
|
20240109,102300,46182250,6630,6630,6630,6630,1
|
|
20240109,102200,46175620,6640,6640,6640,6640,40
|
|
20240109,102100,45910020,6640,6640,6640,6640,0
|
|
20240109,102000,45910020,6640,6640,6640,6640,0
|
|
20240109,101900,45910020,6640,6640,6640,6640,0
|
|
20240109,101800,45910020,6640,6640,6640,6640,1
|
|
20240109,101700,45903380,6610,6610,6610,6610,0
|
|
20240109,101600,45903380,6610,6640,6640,6610,175
|
|
20240109,101500,44744330,6640,6630,6640,6630,10
|
|
20240109,101400,44677940,6610,6610,6610,6610,5
|
|
20240109,101300,44644890,6610,6620,6620,6610,999
|
|
20240109,101200,38036000,6640,6640,6640,6640,5
|
|
20240109,101100,38002800,6620,6630,6630,6620,100
|
|
20240109,101000,37340750,6640,6640,6640,6640,2
|
|
20240109,100900,37327470,6630,6630,6630,6630,0
|
|
20240109,100800,37327470,6630,6630,6630,6630,0
|
|
20240109,100700,37327470,6630,6630,6630,6630,1
|
|
20240109,100600,37320840,6640,6640,6640,6640,0
|
|
20240109,100500,37320840,6640,6640,6640,6640,2
|
|
20240109,100400,37307560,6640,6640,6640,6640,0
|
|
20240109,100300,37307560,6640,6640,6640,6640,0
|
|
20240109,100200,37307560,6640,6640,6640,6640,0
|
|
20240109,100100,37307560,6640,6640,6640,6640,0
|
|
20240109,100000,37307560,6640,6640,6640,6640,2
|
|
20240109,095900,37294280,6620,6620,6620,6620,0
|
|
20240109,095800,37294280,6620,6620,6620,6620,0
|
|
20240109,095700,37294280,6620,6640,6640,6620,513
|
|
20240109,095600,33895380,6640,6640,6640,6640,0
|
|
20240109,095500,33895380,6640,6640,6640,6640,0
|
|
20240109,095400,33895380,6640,6640,6640,6640,0
|
|
20240109,095300,33895380,6640,6640,6640,6640,34
|
|
20240109,095200,33669620,6640,6640,6640,6640,2
|
|
20240109,095100,33656340,6640,6640,6640,6640,21
|
|
20240109,095000,33516900,6640,6640,6640,6640,0
|
|
20240109,094900,33516900,6640,6640,6640,6640,0
|
|
20240109,094800,33516900,6640,6640,6640,6640,0
|
|
20240109,094700,33516900,6640,6640,6640,6640,0
|
|
20240109,094600,33516900,6640,6640,6640,6640,0
|
|
20240109,094500,33516900,6640,6640,6640,6640,0
|
|
20240109,094400,33516900,6640,6640,6640,6640,50
|
|
20240109,094300,33184900,6640,6640,6640,6640,0
|
|
20240109,094200,33184900,6640,6640,6640,6640,0
|
|
20240109,094100,33184900,6640,6640,6640,6640,0
|
|
20240109,094000,33184900,6640,6640,6640,6640,0
|
|
20240109,093900,33184900,6640,6640,6640,6640,0
|
|
20240109,093800,33184900,6640,6630,6640,6630,3
|
|
20240109,093700,33165000,6630,6630,6630,6630,3
|
|
20240109,093600,33145110,6630,6630,6630,6630,30
|
|
20240109,093500,32946210,6630,6640,6640,6630,1212
|
|
20240109,093400,24898680,6640,6640,6640,6640,0
|
|
20240109,093300,24898680,6640,6640,6640,6640,0
|
|
20240109,093200,24898680,6640,6640,6640,6630,85
|
|
20240109,093100,24334620,6640,6640,6640,6640,0
|
|
20240109,093000,24334620,6640,6640,6640,6640,4
|
|
20240109,092900,24308060,6640,6640,6640,6640,0
|
|
20240109,092800,24308060,6640,6640,6640,6640,14
|
|
20240109,092700,24215100,6640,6640,6640,6640,387
|
|
20240109,092600,21645420,6640,6640,6640,6640,1160
|
|
20240109,092500,13943020,6640,6640,6640,6640,17
|
|
20240109,092400,13830140,6640,6640,6640,6640,10
|
|
20240109,092300,13763740,6640,6640,6640,6640,4
|
|
20240109,092200,13737180,6630,6630,6630,6630,0
|
|
20240109,092100,13737180,6630,6630,6630,6630,0
|
|
20240109,092000,13737180,6630,6620,6630,6620,279
|
|
20240109,091900,11887520,6630,6630,6630,6630,11
|
|
20240109,091800,11814590,6630,6630,6630,6630,50
|
|
20240109,091700,11483090,6630,6630,6630,6630,0
|
|
20240109,091600,11483090,6630,6630,6630,6630,0
|
|
20240109,091500,11483090,6630,6630,6630,6630,0
|
|
20240109,091400,11483090,6630,6630,6630,6630,0
|
|
20240109,091300,11483090,6630,6630,6630,6630,0
|
|
20240109,091200,11483090,6630,6630,6630,6630,500
|
|
20240109,091100,8168090,6630,6630,6630,6630,201
|
|
20240109,091000,6835460,6630,6620,6630,6620,206
|
|
20240109,090900,5470730,6630,6630,6630,6630,7
|
|
20240109,090800,5424320,6630,6630,6630,6630,15
|
|
20240109,090700,5324870,6630,6630,6630,6630,0
|
|
20240109,090600,5324870,6630,6630,6630,6630,1
|
|
20240109,090500,5318240,6630,6630,6630,6630,0
|
|
20240109,090400,5318240,6630,6630,6630,6630,1
|
|
20240109,090300,5311610,6600,6600,6600,6600,0
|
|
20240109,090200,5311610,6600,6600,6600,6600,0
|
|
20240109,090100,5311610,6600,6630,6630,6600,588
|
|
20240109,090000,1414990,6640,6610,6640,6610,214
|