686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,202300,134836020,6610,6610,6610,6610,495
|
|
20240110,202200,134836020,6610,6610,6610,6610,0
|
|
20240110,202100,134836020,6610,6610,6610,6610,0
|
|
20240110,202000,134836020,6610,6610,6610,6610,0
|
|
20240110,201900,134836020,6610,6610,6610,6610,0
|
|
20240110,201800,134836020,6610,6610,6610,6610,0
|
|
20240110,201700,134836020,6610,6610,6610,6610,0
|
|
20240110,201600,134836020,6610,6610,6610,6610,0
|
|
20240110,201500,134836020,6610,6610,6610,6610,0
|
|
20240110,201400,134836020,6610,6610,6610,6610,0
|
|
20240110,201300,134836020,6610,6610,6610,6610,0
|
|
20240110,201200,134836020,6610,6610,6610,6610,0
|
|
20240110,201100,134836020,6610,6610,6610,6610,0
|
|
20240110,201000,134836020,6610,6610,6610,6610,0
|
|
20240110,200900,134836020,6610,6610,6610,6610,0
|
|
20240110,200800,134836020,6610,6610,6610,6610,0
|
|
20240110,200700,134836020,6610,6610,6610,6610,0
|
|
20240110,200600,134836020,6610,6610,6610,6610,0
|
|
20240110,200500,134836020,6610,6610,6610,6610,0
|
|
20240110,200400,134836020,6610,6610,6610,6610,0
|
|
20240110,200300,134836020,6610,6610,6610,6610,0
|
|
20240110,200200,134836020,6610,6610,6610,6610,0
|
|
20240110,200100,134836020,6610,6610,6610,6610,0
|
|
20240110,200000,134836020,6610,6610,6610,6610,0
|
|
20240110,195900,134836020,6610,6610,6610,6610,0
|
|
20240110,195800,134836020,6610,6610,6610,6610,0
|
|
20240110,195700,134836020,6610,6610,6610,6610,0
|
|
20240110,195600,134836020,6610,6610,6610,6610,0
|
|
20240110,195500,134836020,6610,6610,6610,6610,0
|
|
20240110,195400,134836020,6610,6610,6610,6610,0
|
|
20240110,195300,134836020,6610,6610,6610,6610,495
|
|
20240110,195200,134836020,6610,6610,6610,6610,0
|
|
20240110,195100,134836020,6610,6610,6610,6610,0
|
|
20240110,195000,134836020,6610,6610,6610,6610,0
|
|
20240110,194900,134836020,6610,6610,6610,6610,0
|
|
20240110,194800,134836020,6610,6610,6610,6610,0
|
|
20240110,194700,134836020,6610,6610,6610,6610,0
|
|
20240110,194600,134836020,6610,6610,6610,6610,0
|
|
20240110,194500,134836020,6610,6610,6610,6610,0
|
|
20240110,194400,134836020,6610,6610,6610,6610,0
|
|
20240110,194300,134836020,6610,6610,6610,6610,0
|
|
20240110,194200,134836020,6610,6610,6610,6610,0
|
|
20240110,194100,134836020,6610,6610,6610,6610,0
|
|
20240110,194000,134836020,6610,6610,6610,6610,0
|
|
20240110,193900,134836020,6610,6610,6610,6610,0
|
|
20240110,193800,134836020,6610,6610,6610,6610,0
|
|
20240110,193700,134836020,6610,6610,6610,6610,0
|
|
20240110,193600,134836020,6610,6610,6610,6610,0
|
|
20240110,193500,134836020,6610,6610,6610,6610,0
|
|
20240110,193400,134836020,6610,6610,6610,6610,0
|
|
20240110,193300,134836020,6610,6610,6610,6610,0
|
|
20240110,193200,134836020,6610,6610,6610,6610,0
|
|
20240110,193100,134836020,6610,6610,6610,6610,0
|
|
20240110,193000,134836020,6610,6610,6610,6610,0
|
|
20240110,192900,134836020,6610,6610,6610,6610,0
|
|
20240110,192800,134836020,6610,6610,6610,6610,0
|
|
20240110,192700,134836020,6610,6610,6610,6610,0
|
|
20240110,192600,134836020,6610,6610,6610,6610,0
|
|
20240110,192500,134836020,6610,6610,6610,6610,0
|
|
20240110,192400,134836020,6610,6610,6610,6610,0
|
|
20240110,192300,134836020,6610,6610,6610,6610,495
|
|
20240110,192200,134836020,6610,6610,6610,6610,0
|
|
20240110,192100,134836020,6610,6610,6610,6610,0
|
|
20240110,192000,134836020,6610,6610,6610,6610,0
|
|
20240110,191900,134836020,6610,6610,6610,6610,0
|
|
20240110,191800,134836020,6610,6610,6610,6610,0
|
|
20240110,191700,134836020,6610,6610,6610,6610,0
|
|
20240110,191600,134836020,6610,6610,6610,6610,0
|
|
20240110,191500,134836020,6610,6610,6610,6610,0
|
|
20240110,191400,134836020,6610,6610,6610,6610,0
|
|
20240110,191300,134836020,6610,6610,6610,6610,0
|
|
20240110,191200,134836020,6610,6610,6610,6610,0
|
|
20240110,191100,134836020,6610,6610,6610,6610,0
|
|
20240110,191000,134836020,6610,6610,6610,6610,0
|
|
20240110,190900,134836020,6610,6610,6610,6610,0
|
|
20240110,190800,134836020,6610,6610,6610,6610,0
|
|
20240110,190700,134836020,6610,6610,6610,6610,0
|
|
20240110,190600,134836020,6610,6610,6610,6610,0
|
|
20240110,190500,134836020,6610,6610,6610,6610,0
|
|
20240110,190400,134836020,6610,6610,6610,6610,0
|
|
20240110,190300,134836020,6610,6610,6610,6610,0
|
|
20240110,190200,134836020,6610,6610,6610,6610,0
|
|
20240110,190100,134836020,6610,6610,6610,6610,0
|
|
20240110,190000,134836020,6610,6610,6610,6610,0
|
|
20240110,185900,134836020,6610,6610,6610,6610,0
|
|
20240110,185800,134836020,6610,6610,6610,6610,0
|
|
20240110,185700,134836020,6610,6610,6610,6610,0
|
|
20240110,185600,134836020,6610,6610,6610,6610,0
|
|
20240110,185500,134836020,6610,6610,6610,6610,0
|
|
20240110,185400,134836020,6610,6610,6610,6610,0
|
|
20240110,185300,134836020,6610,6610,6610,6610,495
|
|
20240110,185200,134836020,6610,6610,6610,6610,0
|
|
20240110,185100,134836020,6610,6610,6610,6610,0
|
|
20240110,185000,134836020,6610,6610,6610,6610,0
|
|
20240110,184900,134836020,6610,6610,6610,6610,0
|
|
20240110,184800,134836020,6610,6610,6610,6610,0
|
|
20240110,184700,134836020,6610,6610,6610,6610,0
|
|
20240110,184600,134836020,6610,6610,6610,6610,0
|
|
20240110,184500,134836020,6610,6610,6610,6610,0
|
|
20240110,184400,134836020,6610,6610,6610,6610,0
|
|
20240110,184300,134836020,6610,6610,6610,6610,0
|
|
20240110,184200,134836020,6610,6610,6610,6610,0
|
|
20240110,184100,134836020,6610,6610,6610,6610,0
|
|
20240110,184000,134836020,6610,6610,6610,6610,0
|
|
20240110,183900,134836020,6610,6610,6610,6610,0
|
|
20240110,183800,134836020,6610,6610,6610,6610,0
|
|
20240110,183700,134836020,6610,6610,6610,6610,0
|
|
20240110,183600,134836020,6610,6610,6610,6610,0
|
|
20240110,183500,134836020,6610,6610,6610,6610,0
|
|
20240110,183400,134836020,6610,6610,6610,6610,0
|
|
20240110,183300,134836020,6610,6610,6610,6610,0
|
|
20240110,183200,134836020,6610,6610,6610,6610,0
|
|
20240110,183100,134836020,6610,6610,6610,6610,0
|
|
20240110,183000,134836020,6610,6610,6610,6610,0
|
|
20240110,182900,134836020,6610,6610,6610,6610,0
|
|
20240110,182800,134836020,6610,6610,6610,6610,0
|
|
20240110,182700,134836020,6610,6610,6610,6610,0
|
|
20240110,182600,134836020,6610,6610,6610,6610,0
|
|
20240110,182500,134836020,6610,6610,6610,6610,0
|
|
20240110,182400,134836020,6610,6610,6610,6610,0
|
|
20240110,182300,134836020,6610,6610,6610,6610,495
|
|
20240110,182200,134836020,6610,6610,6610,6610,0
|
|
20240110,182100,134836020,6610,6610,6610,6610,0
|
|
20240110,182000,134836020,6610,6610,6610,6610,0
|
|
20240110,181900,134836020,6610,6610,6610,6610,0
|
|
20240110,181800,134836020,6610,6610,6610,6610,0
|
|
20240110,181700,134836020,6610,6610,6610,6610,0
|
|
20240110,181600,134836020,6610,6610,6610,6610,0
|
|
20240110,181500,134836020,6610,6610,6610,6610,0
|
|
20240110,181400,134836020,6610,6610,6610,6610,0
|
|
20240110,181300,134836020,6610,6610,6610,6610,0
|
|
20240110,181200,134836020,6610,6610,6610,6610,0
|
|
20240110,181100,134836020,6610,6610,6610,6610,0
|
|
20240110,181000,134836020,6610,6610,6610,6610,0
|
|
20240110,180900,134836020,6610,6610,6610,6610,0
|
|
20240110,180800,134836020,6610,6610,6610,6610,0
|
|
20240110,180700,134836020,6610,6610,6610,6610,0
|
|
20240110,180600,134836020,6610,6610,6610,6610,0
|
|
20240110,180500,134836020,6610,6610,6610,6610,0
|
|
20240110,180400,134836020,6610,6610,6610,6610,0
|
|
20240110,180300,134836020,6610,6610,6610,6610,0
|
|
20240110,180200,134836020,6610,6610,6610,6610,0
|
|
20240110,180100,134836020,6610,6610,6610,6610,0
|
|
20240110,180000,134836020,6610,6610,6610,6610,0
|
|
20240110,175900,134836020,6610,6610,6610,6610,0
|
|
20240110,175800,134836020,6610,6610,6610,6610,0
|
|
20240110,175700,134836020,6610,6610,6610,6610,0
|
|
20240110,175600,134836020,6610,6610,6610,6610,0
|
|
20240110,175500,134836020,6610,6610,6610,6610,0
|
|
20240110,175400,134836020,6610,6610,6610,6610,0
|
|
20240110,175300,134836020,6610,6610,6610,6610,495
|
|
20240110,175200,134836020,6610,6610,6610,6610,0
|
|
20240110,175100,134836020,6610,6610,6610,6610,0
|
|
20240110,175000,134836020,6610,6610,6610,6610,0
|
|
20240110,174900,134836020,6610,6610,6610,6610,0
|
|
20240110,174800,134836020,6610,6610,6610,6610,0
|
|
20240110,174700,134836020,6610,6610,6610,6610,0
|
|
20240110,174600,134836020,6610,6610,6610,6610,0
|
|
20240110,174500,134836020,6610,6610,6610,6610,0
|
|
20240110,174400,134836020,6610,6610,6610,6610,0
|
|
20240110,174300,134836020,6610,6610,6610,6610,0
|
|
20240110,174200,134836020,6610,6610,6610,6610,0
|
|
20240110,174100,134836020,6610,6610,6610,6610,0
|
|
20240110,174000,134836020,6610,6610,6610,6610,0
|
|
20240110,173900,134836020,6610,6610,6610,6610,0
|
|
20240110,173800,134836020,6610,6610,6610,6610,0
|
|
20240110,173700,134836020,6610,6610,6610,6610,0
|
|
20240110,173600,134836020,6610,6610,6610,6610,0
|
|
20240110,173500,134836020,6610,6610,6610,6610,0
|
|
20240110,173400,134836020,6610,6610,6610,6610,0
|
|
20240110,173300,134836020,6610,6610,6610,6610,0
|
|
20240110,173200,134836020,6610,6610,6610,6610,0
|
|
20240110,173100,134836020,6610,6610,6610,6610,0
|
|
20240110,173000,134836020,6610,6610,6610,6610,0
|
|
20240110,172900,134836020,6610,6610,6610,6610,0
|
|
20240110,172800,134836020,6610,6610,6610,6610,0
|
|
20240110,172700,134836020,6610,6610,6610,6610,0
|
|
20240110,172600,134836020,6610,6610,6610,6610,0
|
|
20240110,172500,134836020,6610,6610,6610,6610,0
|
|
20240110,172400,134836020,6610,6610,6610,6610,0
|
|
20240110,172300,134836020,6610,6610,6610,6610,495
|
|
20240110,172200,134836020,6610,6610,6610,6610,0
|
|
20240110,172100,134836020,6610,6610,6610,6610,0
|
|
20240110,172000,134836020,6610,6610,6610,6610,0
|
|
20240110,171900,134836020,6610,6610,6610,6610,0
|
|
20240110,171800,134836020,6610,6610,6610,6610,0
|
|
20240110,171700,134836020,6610,6610,6610,6610,0
|
|
20240110,171600,134836020,6610,6610,6610,6610,0
|
|
20240110,171500,134836020,6610,6610,6610,6610,0
|
|
20240110,171400,134836020,6610,6610,6610,6610,0
|
|
20240110,171300,134836020,6610,6610,6610,6610,0
|
|
20240110,171200,134836020,6610,6610,6610,6610,0
|
|
20240110,171100,134836020,6610,6610,6610,6610,0
|
|
20240110,171000,134836020,6610,6610,6610,6610,0
|
|
20240110,170900,134836020,6610,6610,6610,6610,0
|
|
20240110,170800,134836020,6610,6610,6610,6610,0
|
|
20240110,170700,134836020,6610,6610,6610,6610,0
|
|
20240110,170600,134836020,6610,6610,6610,6610,0
|
|
20240110,170500,134836020,6610,6610,6610,6610,0
|
|
20240110,170400,134836020,6610,6610,6610,6610,0
|
|
20240110,170300,134836020,6610,6610,6610,6610,0
|
|
20240110,170200,134836020,6610,6610,6610,6610,0
|
|
20240110,170100,134836020,6610,6610,6610,6610,0
|
|
20240110,170000,134836020,6610,6610,6610,6610,0
|
|
20240110,165900,134836020,6610,6610,6610,6610,0
|
|
20240110,165800,134836020,6610,6610,6610,6610,0
|
|
20240110,165700,134836020,6610,6610,6610,6610,0
|
|
20240110,165600,134836020,6610,6610,6610,6610,0
|
|
20240110,165500,134836020,6610,6610,6610,6610,0
|
|
20240110,165400,134836020,6610,6610,6610,6610,0
|
|
20240110,165300,134836020,6610,6610,6610,6610,495
|
|
20240110,165200,134836020,6610,6610,6610,6610,0
|
|
20240110,165100,134836020,6610,6610,6610,6610,0
|
|
20240110,165000,134836020,6610,6610,6610,6610,0
|
|
20240110,164900,134836020,6610,6610,6610,6610,0
|
|
20240110,164800,134836020,6610,6610,6610,6610,0
|
|
20240110,164700,134836020,6610,6610,6610,6610,0
|
|
20240110,164600,134836020,6610,6610,6610,6610,0
|
|
20240110,164500,134836020,6610,6610,6610,6610,0
|
|
20240110,164400,134836020,6610,6610,6610,6610,0
|
|
20240110,164300,134836020,6610,6610,6610,6610,0
|
|
20240110,164200,134836020,6610,6610,6610,6610,0
|
|
20240110,164100,134836020,6610,6610,6610,6610,0
|
|
20240110,164000,134836020,6610,6610,6610,6610,0
|
|
20240110,163900,134836020,6610,6610,6610,6610,0
|
|
20240110,163800,134836020,6610,6610,6610,6610,0
|
|
20240110,163700,134836020,6610,6610,6610,6610,0
|
|
20240110,163600,134836020,6610,6610,6610,6610,0
|
|
20240110,163500,134836020,6610,6610,6610,6610,0
|
|
20240110,163400,134836020,6610,6610,6610,6610,0
|
|
20240110,163300,134836020,6610,6610,6610,6610,0
|
|
20240110,163200,134836020,6610,6610,6610,6610,0
|
|
20240110,163100,134836020,6610,6610,6610,6610,0
|
|
20240110,163000,134836020,6610,6610,6610,6610,0
|
|
20240110,162900,134836020,6610,6610,6610,6610,0
|
|
20240110,162800,134836020,6610,6610,6610,6610,0
|
|
20240110,162700,134836020,6610,6610,6610,6610,0
|
|
20240110,162600,134836020,6610,6610,6610,6610,0
|
|
20240110,162500,134836020,6610,6610,6610,6610,0
|
|
20240110,162400,134836020,6610,6610,6610,6610,0
|
|
20240110,162300,134836020,6610,6610,6610,6610,495
|
|
20240110,162200,134836020,6610,6610,6610,6610,0
|
|
20240110,162100,134836020,6610,6610,6610,6610,0
|
|
20240110,162000,134836020,6610,6610,6610,6610,0
|
|
20240110,161900,134836020,6610,6610,6610,6610,0
|
|
20240110,161800,134836020,6610,6610,6610,6610,0
|
|
20240110,161700,134836020,6610,6610,6610,6610,0
|
|
20240110,161600,134836020,6610,6610,6610,6610,0
|
|
20240110,161500,134836020,6610,6610,6610,6610,0
|
|
20240110,161400,134836020,6610,6610,6610,6610,0
|
|
20240110,161300,134836020,6610,6610,6610,6610,0
|
|
20240110,161200,134836020,6610,6610,6610,6610,0
|
|
20240110,161100,134836020,6610,6610,6610,6610,0
|
|
20240110,161000,134836020,6610,6610,6610,6610,0
|
|
20240110,160900,134836020,6610,6610,6610,6610,0
|
|
20240110,160800,134836020,6610,6610,6610,6610,0
|
|
20240110,160700,134836020,6610,6610,6610,6610,0
|
|
20240110,160600,134836020,6610,6610,6610,6610,0
|
|
20240110,160500,134836020,6610,6610,6610,6610,0
|
|
20240110,160400,134836020,6610,6610,6610,6610,0
|
|
20240110,160300,134836020,6610,6610,6610,6610,0
|
|
20240110,160200,134836020,6610,6610,6610,6610,0
|
|
20240110,160100,134836020,6610,6610,6610,6610,0
|
|
20240110,160000,134836020,6610,6610,6610,6610,0
|
|
20240110,155900,134836020,6610,6610,6610,6610,0
|
|
20240110,155800,134836020,6610,6610,6610,6610,0
|
|
20240110,155700,134836020,6610,6610,6610,6610,0
|
|
20240110,155600,134836020,6610,6610,6610,6610,0
|
|
20240110,155500,134836020,6610,6610,6610,6610,0
|
|
20240110,155400,134836020,6610,6610,6610,6610,0
|
|
20240110,155300,134836020,6610,6610,6610,6610,495
|
|
20240110,155200,134836020,6610,6610,6610,6610,0
|
|
20240110,155100,134836020,6610,6610,6610,6610,0
|
|
20240110,155000,134836020,6610,6610,6610,6610,0
|
|
20240110,154900,134836020,6610,6610,6610,6610,0
|
|
20240110,154800,134836020,6610,6610,6610,6610,0
|
|
20240110,154700,134836020,6610,6610,6610,6610,0
|
|
20240110,154600,134836020,6610,6610,6610,6610,0
|
|
20240110,154500,134836020,6610,6610,6610,6610,0
|
|
20240110,154400,134836020,6610,6610,6610,6610,0
|
|
20240110,154300,134836020,6610,6610,6610,6610,0
|
|
20240110,154200,134836020,6610,6610,6610,6610,0
|
|
20240110,154100,134836020,6610,6610,6610,6610,0
|
|
20240110,154000,134836020,6610,6610,6610,6610,0
|
|
20240110,153900,134836020,6610,6610,6610,6610,0
|
|
20240110,153800,134836020,6610,6610,6610,6610,0
|
|
20240110,153700,134836020,6610,6610,6610,6610,0
|
|
20240110,153600,134836020,6610,6610,6610,6610,0
|
|
20240110,153500,134836020,6610,6610,6610,6610,0
|
|
20240110,153400,134836020,6610,6610,6610,6610,0
|
|
20240110,153300,134836020,6610,6610,6610,6610,0
|
|
20240110,153200,134836020,6610,6610,6610,6610,0
|
|
20240110,153100,134836020,6610,6610,6610,6610,0
|
|
20240110,153000,134836020,6610,6610,6610,6610,495
|
|
20240110,152900,131564070,6600,6600,6600,6600,0
|
|
20240110,152800,131564070,6600,6600,6600,6600,0
|
|
20240110,152700,131564070,6600,6600,6600,6600,0
|
|
20240110,152600,131564070,6600,6600,6600,6600,0
|
|
20240110,152500,131564070,6600,6600,6600,6600,0
|
|
20240110,152400,131564070,6600,6600,6600,6600,0
|
|
20240110,152300,131564070,6600,6600,6600,6600,0
|
|
20240110,152200,131564070,6600,6600,6600,6600,0
|
|
20240110,152100,131564070,6600,6600,6600,6600,0
|
|
20240110,152000,131564070,6600,6600,6600,6600,0
|
|
20240110,151900,131564070,6600,6600,6620,6600,78
|
|
20240110,151800,131048640,6610,6610,6610,6610,241
|
|
20240110,151700,129455630,6600,6590,6600,6590,46
|
|
20240110,151600,129152160,6600,6600,6600,6600,0
|
|
20240110,151500,129152160,6600,6600,6600,6600,1
|
|
20240110,151400,129145560,6600,6590,6600,6590,17
|
|
20240110,151300,129033520,6590,6590,6590,6590,6
|
|
20240110,151200,128993980,6600,6600,6600,6600,0
|
|
20240110,151100,128993980,6600,6600,6600,6600,0
|
|
20240110,151000,128993980,6600,6600,6600,6600,20
|
|
20240110,150900,128861980,6600,6590,6600,6580,68
|
|
20240110,150800,128413710,6590,6590,6590,6590,3
|
|
20240110,150700,128393940,6610,6610,6610,6610,0
|
|
20240110,150600,128393940,6610,6610,6610,6610,0
|
|
20240110,150500,128393940,6610,6610,6610,6610,0
|
|
20240110,150400,128393940,6610,6590,6610,6590,55
|
|
20240110,150300,128031120,6580,6580,6580,6580,0
|
|
20240110,150200,128031120,6580,6590,6590,6580,81
|
|
20240110,150100,127498110,6590,6590,6590,6590,50
|
|
20240110,150000,127168610,6590,6590,6590,6590,12
|
|
20240110,145900,127089530,6600,6600,6600,6600,45
|
|
20240110,145800,126792530,6590,6590,6590,6590,0
|
|
20240110,145700,126792530,6590,6580,6590,6580,372
|
|
20240110,145600,124344050,6590,6590,6590,6590,1
|
|
20240110,145500,124337460,6590,6590,6590,6590,0
|
|
20240110,145400,124337460,6590,6590,6590,6590,10
|
|
20240110,145300,124271560,6590,6590,6590,6590,0
|
|
20240110,145200,124271560,6590,6590,6590,6590,2
|
|
20240110,145100,124258380,6590,6590,6590,6590,10
|
|
20240110,145000,124192480,6580,6580,6580,6580,0
|
|
20240110,144900,124192480,6580,6580,6580,6580,0
|
|
20240110,144800,124192480,6580,6580,6580,6580,0
|
|
20240110,144700,124192480,6580,6580,6580,6580,9
|
|
20240110,144600,124133260,6590,6590,6590,6590,1
|
|
20240110,144500,124126670,6590,6590,6590,6590,0
|
|
20240110,144400,124126670,6590,6590,6590,6590,1
|
|
20240110,144300,124120080,6590,6590,6590,6590,46
|
|
20240110,144200,123816940,6590,6580,6590,6580,76
|
|
20240110,144100,123316240,6580,6580,6580,6580,2
|
|
20240110,144000,123303080,6580,6580,6580,6580,0
|
|
20240110,143900,123303080,6580,6580,6580,6580,814
|
|
20240110,143800,117946960,6580,6580,6580,6580,2
|
|
20240110,143700,117933800,6580,6580,6580,6580,292
|
|
20240110,143600,116012440,6580,6580,6580,6580,0
|
|
20240110,143500,116012440,6580,6580,6580,6580,0
|
|
20240110,143400,116012440,6580,6580,6580,6580,16
|
|
20240110,143300,115907160,6590,6590,6590,6590,10
|
|
20240110,143200,115841260,6590,6590,6590,6590,0
|
|
20240110,143100,115841260,6590,6590,6590,6590,698
|
|
20240110,143000,111241440,6600,6600,6600,6600,1
|
|
20240110,142900,111234840,6590,6590,6590,6590,2
|
|
20240110,142800,111221660,6590,6590,6590,6590,0
|
|
20240110,142700,111221660,6590,6590,6590,6590,0
|
|
20240110,142600,111221660,6590,6590,6590,6590,0
|
|
20240110,142500,111221660,6590,6590,6590,6590,0
|
|
20240110,142400,111221660,6590,6590,6590,6590,0
|
|
20240110,142300,111221660,6590,6590,6590,6590,0
|
|
20240110,142200,111221660,6590,6590,6590,6590,0
|
|
20240110,142100,111221660,6590,6590,6590,6590,0
|
|
20240110,142000,111221660,6590,6590,6590,6590,0
|
|
20240110,141900,111221660,6590,6590,6590,6590,0
|
|
20240110,141800,111221660,6590,6590,6590,6590,25
|
|
20240110,141700,111056910,6590,6590,6590,6590,0
|
|
20240110,141600,111056910,6590,6590,6590,6590,0
|
|
20240110,141500,111056910,6590,6600,6600,6590,208
|
|
20240110,141400,109684260,6600,6600,6600,6600,2
|
|
20240110,141300,109671060,6600,6600,6600,6600,0
|
|
20240110,141200,109671060,6600,6600,6600,6600,0
|
|
20240110,141100,109671060,6600,6600,6600,6600,0
|
|
20240110,141000,109671060,6600,6600,6600,6600,40
|
|
20240110,140900,109407060,6590,6590,6590,6590,0
|
|
20240110,140800,109407060,6590,6590,6590,6590,153
|
|
20240110,140700,108398790,6600,6600,6600,6600,0
|
|
20240110,140600,108398790,6600,6600,6600,6600,0
|
|
20240110,140500,108398790,6600,6600,6600,6600,0
|
|
20240110,140400,108398790,6600,6600,6600,6600,2
|
|
20240110,140300,108385590,6600,6600,6600,6600,0
|
|
20240110,140200,108385590,6600,6600,6600,6600,0
|
|
20240110,140100,108385590,6600,6600,6600,6600,0
|
|
20240110,140000,108385590,6600,6590,6600,6590,21
|
|
20240110,135900,108247170,6600,6600,6600,6600,20
|
|
20240110,135800,108115170,6600,6600,6600,6600,48
|
|
20240110,135700,107798370,6600,6600,6600,6600,0
|
|
20240110,135600,107798370,6600,6600,6600,6600,0
|
|
20240110,135500,107798370,6600,6600,6600,6600,0
|
|
20240110,135400,107798370,6600,6600,6600,6600,0
|
|
20240110,135300,107798370,6600,6600,6600,6600,0
|
|
20240110,135200,107798370,6600,6600,6600,6600,0
|
|
20240110,135100,107798370,6600,6600,6600,6600,17
|
|
20240110,135000,107686170,6610,6610,6610,6610,0
|
|
20240110,134900,107686170,6610,6610,6610,6610,0
|
|
20240110,134800,107686170,6610,6610,6610,6610,1
|
|
20240110,134700,107679560,6600,6600,6600,6600,0
|
|
20240110,134600,107679560,6600,6600,6600,6600,0
|
|
20240110,134500,107679560,6600,6600,6600,6600,0
|
|
20240110,134400,107679560,6600,6600,6600,6600,0
|
|
20240110,134300,107679560,6600,6600,6600,6600,4
|
|
20240110,134200,107653160,6600,6600,6600,6600,105
|
|
20240110,134100,106960160,6610,6610,6610,6610,742
|
|
20240110,134000,102055540,6610,6610,6610,6610,2
|
|
20240110,133900,102042320,6600,6600,6600,6600,25
|
|
20240110,133800,101877320,6590,6590,6590,6590,2
|
|
20240110,133700,101864140,6590,6590,6590,6590,0
|
|
20240110,133600,101864140,6590,6590,6590,6590,0
|
|
20240110,133500,101864140,6590,6590,6590,6590,0
|
|
20240110,133400,101864140,6590,6590,6590,6590,0
|
|
20240110,133300,101864140,6590,6600,6600,6590,220
|
|
20240110,133200,100414190,6600,6600,6600,6600,0
|
|
20240110,133100,100414190,6600,6600,6600,6600,51
|
|
20240110,133000,100077590,6610,6610,6610,6610,0
|
|
20240110,132900,100077590,6610,6610,6610,6610,0
|
|
20240110,132800,100077590,6610,6610,6610,6610,10
|
|
20240110,132700,100011490,6610,6610,6610,6610,0
|
|
20240110,132600,100011490,6610,6610,6610,6610,10
|
|
20240110,132500,99945390,6610,6610,6610,6610,0
|
|
20240110,132400,99945390,6610,6610,6610,6610,0
|
|
20240110,132300,99945390,6610,6610,6610,6610,0
|
|
20240110,132200,99945390,6610,6610,6610,6610,0
|
|
20240110,132100,99945390,6610,6610,6610,6610,0
|
|
20240110,132000,99945390,6610,6600,6610,6600,73
|
|
20240110,131900,99463390,6590,6590,6590,6590,0
|
|
20240110,131800,99463390,6590,6590,6590,6590,0
|
|
20240110,131700,99463390,6590,6590,6590,6590,473
|
|
20240110,131600,96346320,6600,6610,6610,6600,17
|
|
20240110,131500,96234110,6620,6620,6620,6620,0
|
|
20240110,131400,96234110,6620,6620,6620,6620,0
|
|
20240110,131300,96234110,6620,6620,6620,6620,0
|
|
20240110,131200,96234110,6620,6620,6620,6620,0
|
|
20240110,131100,96234110,6620,6620,6620,6620,0
|
|
20240110,131000,96234110,6620,6620,6620,6620,0
|
|
20240110,130900,96234110,6620,6620,6620,6620,0
|
|
20240110,130800,96234110,6620,6620,6620,6620,0
|
|
20240110,130700,96234110,6620,6620,6620,6620,0
|
|
20240110,130600,96234110,6620,6620,6620,6620,0
|
|
20240110,130500,96234110,6620,6620,6620,6620,0
|
|
20240110,130400,96234110,6620,6620,6620,6620,0
|
|
20240110,130300,96234110,6620,6620,6620,6620,10
|
|
20240110,130200,96167910,6610,6600,6610,6600,1100
|
|
20240110,130100,88898360,6590,6590,6590,6590,0
|
|
20240110,130000,88898360,6590,6590,6590,6590,2
|
|
20240110,125900,88885180,6600,6600,6600,6600,4
|
|
20240110,125800,88858780,6590,6590,6590,6590,14
|
|
20240110,125700,88766520,6590,6590,6590,6590,0
|
|
20240110,125600,88766520,6590,6590,6590,6590,0
|
|
20240110,125500,88766520,6590,6600,6600,6590,15
|
|
20240110,125400,88667660,6600,6600,6600,6600,0
|
|
20240110,125300,88667660,6600,6600,6600,6600,0
|
|
20240110,125200,88667660,6600,6600,6600,6600,1
|
|
20240110,125100,88661060,6600,6600,6600,6600,11
|
|
20240110,125000,88588460,6600,6600,6600,6600,32
|
|
20240110,124900,88377260,6600,6600,6600,6600,16
|
|
20240110,124800,88271660,6610,6610,6610,6610,0
|
|
20240110,124700,88271660,6610,6610,6610,6610,2
|
|
20240110,124600,88258440,6610,6610,6610,6610,1
|
|
20240110,124500,88251830,6610,6610,6610,6610,34
|
|
20240110,124400,88027090,6610,6610,6610,6610,0
|
|
20240110,124300,88027090,6610,6610,6610,6610,15
|
|
20240110,124200,87927940,6600,6600,6600,6600,0
|
|
20240110,124100,87927940,6600,6600,6610,6600,215
|
|
20240110,124000,86508790,6610,6610,6610,6610,1
|
|
20240110,123900,86502180,6600,6600,6600,6600,0
|
|
20240110,123800,86502180,6600,6600,6600,6600,0
|
|
20240110,123700,86502180,6600,6600,6600,6600,0
|
|
20240110,123600,86502180,6600,6600,6600,6600,0
|
|
20240110,123500,86502180,6600,6600,6600,6600,0
|
|
20240110,123400,86502180,6600,6600,6600,6600,0
|
|
20240110,123300,86502180,6600,6600,6600,6600,0
|
|
20240110,123200,86502180,6600,6600,6600,6600,67
|
|
20240110,123100,86059980,6600,6600,6600,6600,35
|
|
20240110,123000,85828980,6600,6600,6600,6600,1
|
|
20240110,122900,85822380,6600,6600,6600,6600,0
|
|
20240110,122800,85822380,6600,6600,6600,6600,4
|
|
20240110,122700,85795980,6610,6610,6610,6610,0
|
|
20240110,122600,85795980,6610,6610,6610,6610,0
|
|
20240110,122500,85795980,6610,6610,6610,6610,20
|
|
20240110,122400,85663780,6610,6610,6610,6610,2
|
|
20240110,122300,85650560,6590,6590,6590,6590,0
|
|
20240110,122200,85650560,6590,6590,6590,6590,0
|
|
20240110,122100,85650560,6590,6590,6590,6590,0
|
|
20240110,122000,85650560,6590,6600,6600,6590,372
|
|
20240110,121900,83198910,6600,6600,6600,6600,0
|
|
20240110,121800,83198910,6600,6600,6600,6600,0
|
|
20240110,121700,83198910,6600,6600,6600,6600,25
|
|
20240110,121600,83033910,6600,6600,6600,6600,0
|
|
20240110,121500,83033910,6600,6600,6600,6600,3
|
|
20240110,121400,83014110,6600,6600,6600,6600,37
|
|
20240110,121300,82769910,6600,6600,6600,6600,112
|
|
20240110,121200,82030710,6590,6590,6590,6590,14
|
|
20240110,121100,81938450,6600,6600,6600,6600,0
|
|
20240110,121000,81938450,6600,6600,6600,6600,0
|
|
20240110,120900,81938450,6600,6600,6600,6600,1
|
|
20240110,120800,81931850,6600,6600,6600,6600,0
|
|
20240110,120700,81931850,6600,6600,6600,6590,735
|
|
20240110,120600,77088180,6600,6600,6600,6600,266
|
|
20240110,120500,75332580,6600,6600,6600,6600,0
|
|
20240110,120400,75332580,6600,6600,6600,6600,0
|
|
20240110,120300,75332580,6600,6610,6610,6600,15
|
|
20240110,120200,75233570,6600,6600,6600,6600,0
|
|
20240110,120100,75233570,6600,6600,6600,6600,2
|
|
20240110,120000,75220370,6610,6610,6610,6610,0
|
|
20240110,115900,75220370,6610,6600,6610,6600,15
|
|
20240110,115800,75121360,6600,6610,6610,6600,6
|
|
20240110,115700,75081720,6610,6610,6610,6610,0
|
|
20240110,115600,75081720,6610,6610,6610,6610,16
|
|
20240110,115500,74975960,6600,6600,6600,6600,1
|
|
20240110,115400,74969360,6610,6610,6610,6610,1
|
|
20240110,115300,74962750,6610,6610,6610,6610,1
|
|
20240110,115200,74956140,6610,6610,6610,6610,6
|
|
20240110,115100,74916480,6610,6610,6610,6610,0
|
|
20240110,115000,74916480,6610,6610,6610,6610,3
|
|
20240110,114900,74896650,6610,6610,6610,6610,1
|
|
20240110,114800,74890040,6610,6610,6610,6610,0
|
|
20240110,114700,74890040,6610,6610,6610,6610,0
|
|
20240110,114600,74890040,6610,6610,6610,6610,0
|
|
20240110,114500,74890040,6610,6610,6610,6610,1
|
|
20240110,114400,74883430,6610,6610,6610,6610,4
|
|
20240110,114300,74856990,6610,6610,6610,6610,11
|
|
20240110,114200,74784280,6610,6610,6610,6610,1
|
|
20240110,114100,74777670,6600,6600,6600,6600,0
|
|
20240110,114000,74777670,6600,6600,6600,6600,0
|
|
20240110,113900,74777670,6600,6600,6600,6600,1167
|
|
20240110,113800,67075470,6610,6610,6610,6610,1
|
|
20240110,113700,67068860,6600,6600,6600,6600,570
|
|
20240110,113600,63306860,6600,6590,6600,6590,6
|
|
20240110,113500,63267280,6600,6600,6600,6600,0
|
|
20240110,113400,63267280,6600,6590,6600,6590,103
|
|
20240110,113300,62587640,6590,6590,6590,6590,0
|
|
20240110,113200,62587640,6590,6590,6590,6590,14
|
|
20240110,113100,62495380,6590,6600,6600,6590,3
|
|
20240110,113000,62475600,6600,6600,6600,6600,3
|
|
20240110,112900,62455800,6600,6600,6600,6600,1
|
|
20240110,112800,62449200,6600,6600,6600,6600,0
|
|
20240110,112700,62449200,6600,6600,6600,6600,1
|
|
20240110,112600,62442600,6600,6600,6600,6600,200
|
|
20240110,112500,61122600,6600,6600,6600,6600,101
|
|
20240110,112400,60456000,6600,6600,6600,6600,1
|
|
20240110,112300,60449400,6600,6600,6600,6600,0
|
|
20240110,112200,60449400,6600,6600,6600,6600,1
|
|
20240110,112100,60442800,6600,6600,6600,6600,0
|
|
20240110,112000,60442800,6600,6600,6600,6600,151
|
|
20240110,111900,59446200,6610,6610,6610,6610,0
|
|
20240110,111800,59446200,6610,6600,6610,6590,595
|
|
20240110,111700,55525120,6600,6610,6610,6600,544
|
|
20240110,111600,51934690,6620,6620,6620,6620,1
|
|
20240110,111500,51928070,6620,6620,6620,6620,1
|
|
20240110,111400,51921450,6620,6620,6620,6620,0
|
|
20240110,111300,51921450,6620,6620,6620,6620,66
|
|
20240110,111200,51484530,6620,6620,6620,6620,0
|
|
20240110,111100,51484530,6620,6620,6620,6620,1
|
|
20240110,111000,51477910,6620,6620,6620,6620,0
|
|
20240110,110900,51477910,6620,6620,6620,6620,0
|
|
20240110,110800,51477910,6620,6620,6620,6620,6
|
|
20240110,110700,51438190,6620,6620,6620,6620,3
|
|
20240110,110600,51418330,6610,6610,6610,6610,31
|
|
20240110,110500,51213420,6610,6610,6610,6610,3
|
|
20240110,110400,51193590,6610,6600,6610,6600,3
|
|
20240110,110300,51173780,6610,6610,6610,6610,0
|
|
20240110,110200,51173780,6610,6620,6620,6600,3666
|
|
20240110,110100,26971690,6630,6630,6630,6630,1
|
|
20240110,110000,26965060,6620,6620,6620,6620,2
|
|
20240110,105900,26951820,6630,6630,6630,6630,1
|
|
20240110,105800,26945190,6630,6630,6630,6630,0
|
|
20240110,105700,26945190,6630,6620,6630,6620,3
|
|
20240110,105600,26925320,6620,6620,6620,6620,2
|
|
20240110,105500,26912080,6630,6630,6630,6630,0
|
|
20240110,105400,26912080,6630,6630,6630,6630,1
|
|
20240110,105300,26905450,6630,6630,6630,6630,1
|
|
20240110,105200,26898820,6630,6620,6630,6620,11
|
|
20240110,105100,26825940,6630,6630,6630,6630,50
|
|
20240110,105000,26494440,6630,6630,6630,6630,1
|
|
20240110,104900,26487810,6620,6620,6620,6620,0
|
|
20240110,104800,26487810,6620,6620,6620,6620,111
|
|
20240110,104700,25752990,6620,6620,6620,6620,34
|
|
20240110,104600,25527910,6630,6620,6630,6620,3
|
|
20240110,104500,25508040,6630,6630,6630,6630,1
|
|
20240110,104400,25501410,6630,6630,6630,6630,0
|
|
20240110,104300,25501410,6630,6630,6630,6630,1
|
|
20240110,104200,25494780,6620,6630,6630,6620,6
|
|
20240110,104100,25455050,6630,6630,6630,6630,0
|
|
20240110,104000,25455050,6630,6630,6630,6630,0
|
|
20240110,103900,25455050,6630,6630,6630,6630,1
|
|
20240110,103800,25448420,6620,6620,6620,6620,12
|
|
20240110,103700,25368980,6630,6620,6630,6620,10
|
|
20240110,103600,25302770,6620,6630,6630,6620,4
|
|
20240110,103500,25276280,6620,6630,6630,6620,4
|
|
20240110,103400,25249780,6620,6620,6620,6620,9
|
|
20240110,103300,25190200,6620,6620,6620,6620,3
|
|
20240110,103200,25170340,6630,6620,6630,6620,3
|
|
20240110,103100,25150470,6630,6630,6630,6630,0
|
|
20240110,103000,25150470,6630,6620,6630,6620,3
|
|
20240110,102900,25130600,6630,6630,6630,6630,1
|
|
20240110,102800,25123970,6620,6630,6630,6620,4
|
|
20240110,102700,25097470,6630,6630,6630,6620,124
|
|
20240110,102600,24275480,6640,6640,6640,6640,0
|
|
20240110,102500,24275480,6640,6640,6640,6640,1
|
|
20240110,102400,24268840,6640,6640,6640,6640,1
|
|
20240110,102300,24262200,6640,6640,6640,6640,1
|
|
20240110,102200,24255560,6630,6630,6630,6630,9
|
|
20240110,102100,24195890,6640,6640,6650,6640,151
|
|
20240110,102000,23193240,6650,6650,6650,6650,0
|
|
20240110,101900,23193240,6650,6650,6650,6650,1
|
|
20240110,101800,23186590,6640,6640,6640,6640,6
|
|
20240110,101700,23146750,6650,6650,6650,6650,0
|
|
20240110,101600,23146750,6650,6650,6650,6650,1
|
|
20240110,101500,23140100,6650,6650,6650,6650,0
|
|
20240110,101400,23140100,6650,6650,6650,6650,1
|
|
20240110,101300,23133450,6630,6650,6650,6630,338
|
|
20240110,101200,20886490,6650,6650,6650,6640,25
|
|
20240110,101100,20720260,6650,6650,6650,6650,1
|
|
20240110,101000,20713610,6650,6650,6650,6650,23
|
|
20240110,100900,20560660,6650,6650,6650,6650,1
|
|
20240110,100800,20554010,6640,6650,6650,6640,6
|
|
20240110,100700,20514120,6650,6650,6650,6650,1
|
|
20240110,100600,20507470,6650,6640,6650,6630,188
|
|
20240110,100500,19258580,6630,6630,6630,6620,69
|
|
20240110,100400,18801130,6630,6630,6630,6630,11
|
|
20240110,100300,18728200,6630,6630,6630,6630,0
|
|
20240110,100200,18728200,6630,6630,6630,6630,1
|
|
20240110,100100,18721570,6630,6630,6630,6630,0
|
|
20240110,100000,18721570,6630,6630,6630,6630,1
|
|
20240110,095900,18714940,6630,6630,6630,6630,0
|
|
20240110,095800,18714940,6630,6630,6630,6630,0
|
|
20240110,095700,18714940,6630,6630,6630,6630,0
|
|
20240110,095600,18714940,6630,6630,6630,6630,1
|
|
20240110,095500,18708310,6630,6630,6630,6630,1
|
|
20240110,095400,18701680,6630,6630,6630,6630,0
|
|
20240110,095300,18701680,6630,6630,6630,6630,1
|
|
20240110,095200,18695050,6630,6630,6630,6630,0
|
|
20240110,095100,18695050,6630,6630,6630,6630,1
|
|
20240110,095000,18688420,6630,6630,6630,6630,0
|
|
20240110,094900,18688420,6630,6630,6630,6630,0
|
|
20240110,094800,18688420,6630,6630,6630,6630,1
|
|
20240110,094700,18681790,6610,6610,6610,6610,58
|
|
20240110,094600,18298410,6620,6630,6630,6620,4
|
|
20240110,094500,18271920,6630,6620,6630,6620,14
|
|
20240110,094400,18179230,6630,6630,6630,6630,1
|
|
20240110,094300,18172600,6630,6630,6630,6630,0
|
|
20240110,094200,18172600,6630,6630,6630,6630,0
|
|
20240110,094100,18172600,6630,6630,6630,6630,0
|
|
20240110,094000,18172600,6630,6630,6630,6630,1
|
|
20240110,093900,18165970,6630,6630,6630,6630,1
|
|
20240110,093800,18159340,6600,6600,6600,6600,0
|
|
20240110,093700,18159340,6600,6630,6630,6600,2001
|
|
20240110,093600,4950160,6630,6640,6640,6630,82
|
|
20240110,093500,4406190,6640,6640,6640,6640,100
|
|
20240110,093400,3742190,6640,6640,6640,6640,0
|
|
20240110,093300,3742190,6640,6640,6640,6640,2
|
|
20240110,093200,3728910,6640,6640,6640,6640,51
|
|
20240110,093100,3390270,6640,6640,6640,6640,0
|
|
20240110,093000,3390270,6640,6640,6640,6640,1
|
|
20240110,092900,3383630,6640,6640,6640,6640,0
|
|
20240110,092800,3383630,6640,6640,6640,6640,1
|
|
20240110,092700,3376990,6640,6640,6640,6640,10
|
|
20240110,092600,3310590,6640,6640,6640,6640,1
|
|
20240110,092500,3303950,6640,6640,6640,6640,0
|
|
20240110,092400,3303950,6640,6640,6640,6640,1
|
|
20240110,092300,3297310,6640,6640,6640,6640,1
|
|
20240110,092200,3290670,6640,6640,6640,6640,196
|
|
20240110,092100,1989230,6640,6640,6640,6640,0
|
|
20240110,092000,1989230,6640,6640,6640,6640,0
|
|
20240110,091900,1989230,6640,6640,6640,6640,1
|
|
20240110,091800,1982590,6640,6640,6640,6640,0
|
|
20240110,091700,1982590,6640,6640,6640,6640,1
|
|
20240110,091600,1975950,6630,6640,6640,6630,33
|
|
20240110,091500,1757150,6630,6630,6630,6630,2
|
|
20240110,091400,1743890,6640,6640,6640,6640,16
|
|
20240110,091300,1637650,6640,6640,6640,6640,1
|
|
20240110,091200,1631010,6640,6640,6640,6640,1
|
|
20240110,091100,1624370,6640,6640,6640,6640,0
|
|
20240110,091000,1624370,6640,6630,6640,6630,52
|
|
20240110,090900,1279600,6640,6640,6640,6640,0
|
|
20240110,090800,1279600,6640,6640,6640,6640,0
|
|
20240110,090700,1279600,6640,6640,6640,6640,0
|
|
20240110,090600,1279600,6640,6640,6640,6640,0
|
|
20240110,090500,1279600,6640,6640,6640,6640,0
|
|
20240110,090400,1279600,6640,6630,6640,6630,12
|
|
20240110,090300,1200030,6630,6630,6630,6630,32
|
|
20240110,090200,987870,6630,6630,6630,6630,5
|
|
20240110,090100,954720,6630,6630,6630,6630,0
|
|
20240110,090000,954720,6630,6630,6630,6630,144
|