685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,202200,208015320,6540,6540,6540,6540,3199
|
|
20240112,202100,208015320,6540,6540,6540,6540,0
|
|
20240112,202000,208015320,6540,6540,6540,6540,0
|
|
20240112,201900,208015320,6540,6540,6540,6540,0
|
|
20240112,201800,208015320,6540,6540,6540,6540,0
|
|
20240112,201700,208015320,6540,6540,6540,6540,0
|
|
20240112,201600,208015320,6540,6540,6540,6540,0
|
|
20240112,201500,208015320,6540,6540,6540,6540,0
|
|
20240112,201400,208015320,6540,6540,6540,6540,0
|
|
20240112,201300,208015320,6540,6540,6540,6540,0
|
|
20240112,201200,208015320,6540,6540,6540,6540,0
|
|
20240112,201100,208015320,6540,6540,6540,6540,0
|
|
20240112,201000,208015320,6540,6540,6540,6540,0
|
|
20240112,200900,208015320,6540,6540,6540,6540,0
|
|
20240112,200800,208015320,6540,6540,6540,6540,0
|
|
20240112,200700,208015320,6540,6540,6540,6540,0
|
|
20240112,200600,208015320,6540,6540,6540,6540,0
|
|
20240112,200500,208015320,6540,6540,6540,6540,0
|
|
20240112,200400,208015320,6540,6540,6540,6540,0
|
|
20240112,200300,208015320,6540,6540,6540,6540,0
|
|
20240112,200200,208015320,6540,6540,6540,6540,0
|
|
20240112,200100,208015320,6540,6540,6540,6540,0
|
|
20240112,200000,208015320,6540,6540,6540,6540,0
|
|
20240112,195900,208015320,6540,6540,6540,6540,0
|
|
20240112,195800,208015320,6540,6540,6540,6540,0
|
|
20240112,195700,208015320,6540,6540,6540,6540,0
|
|
20240112,195600,208015320,6540,6540,6540,6540,0
|
|
20240112,195500,208015320,6540,6540,6540,6540,0
|
|
20240112,195400,208015320,6540,6540,6540,6540,0
|
|
20240112,195300,208015320,6540,6540,6540,6540,0
|
|
20240112,195200,208015320,6540,6540,6540,6540,3199
|
|
20240112,195100,208015320,6540,6540,6540,6540,0
|
|
20240112,195000,208015320,6540,6540,6540,6540,0
|
|
20240112,194900,208015320,6540,6540,6540,6540,0
|
|
20240112,194800,208015320,6540,6540,6540,6540,0
|
|
20240112,194700,208015320,6540,6540,6540,6540,0
|
|
20240112,194600,208015320,6540,6540,6540,6540,0
|
|
20240112,194500,208015320,6540,6540,6540,6540,0
|
|
20240112,194400,208015320,6540,6540,6540,6540,0
|
|
20240112,194300,208015320,6540,6540,6540,6540,0
|
|
20240112,194200,208015320,6540,6540,6540,6540,0
|
|
20240112,194100,208015320,6540,6540,6540,6540,0
|
|
20240112,194000,208015320,6540,6540,6540,6540,0
|
|
20240112,193900,208015320,6540,6540,6540,6540,0
|
|
20240112,193800,208015320,6540,6540,6540,6540,0
|
|
20240112,193700,208015320,6540,6540,6540,6540,0
|
|
20240112,193600,208015320,6540,6540,6540,6540,0
|
|
20240112,193500,208015320,6540,6540,6540,6540,0
|
|
20240112,193400,208015320,6540,6540,6540,6540,0
|
|
20240112,193300,208015320,6540,6540,6540,6540,0
|
|
20240112,193200,208015320,6540,6540,6540,6540,0
|
|
20240112,193100,208015320,6540,6540,6540,6540,0
|
|
20240112,193000,208015320,6540,6540,6540,6540,0
|
|
20240112,192900,208015320,6540,6540,6540,6540,0
|
|
20240112,192800,208015320,6540,6540,6540,6540,0
|
|
20240112,192700,208015320,6540,6540,6540,6540,0
|
|
20240112,192600,208015320,6540,6540,6540,6540,0
|
|
20240112,192500,208015320,6540,6540,6540,6540,0
|
|
20240112,192400,208015320,6540,6540,6540,6540,0
|
|
20240112,192300,208015320,6540,6540,6540,6540,0
|
|
20240112,192200,208015320,6540,6540,6540,6540,3199
|
|
20240112,192100,208015320,6540,6540,6540,6540,0
|
|
20240112,192000,208015320,6540,6540,6540,6540,0
|
|
20240112,191900,208015320,6540,6540,6540,6540,0
|
|
20240112,191800,208015320,6540,6540,6540,6540,0
|
|
20240112,191700,208015320,6540,6540,6540,6540,0
|
|
20240112,191600,208015320,6540,6540,6540,6540,0
|
|
20240112,191500,208015320,6540,6540,6540,6540,0
|
|
20240112,191400,208015320,6540,6540,6540,6540,0
|
|
20240112,191300,208015320,6540,6540,6540,6540,0
|
|
20240112,191200,208015320,6540,6540,6540,6540,0
|
|
20240112,191100,208015320,6540,6540,6540,6540,0
|
|
20240112,191000,208015320,6540,6540,6540,6540,0
|
|
20240112,190900,208015320,6540,6540,6540,6540,0
|
|
20240112,190800,208015320,6540,6540,6540,6540,0
|
|
20240112,190700,208015320,6540,6540,6540,6540,0
|
|
20240112,190600,208015320,6540,6540,6540,6540,0
|
|
20240112,190500,208015320,6540,6540,6540,6540,0
|
|
20240112,190400,208015320,6540,6540,6540,6540,0
|
|
20240112,190300,208015320,6540,6540,6540,6540,0
|
|
20240112,190200,208015320,6540,6540,6540,6540,0
|
|
20240112,190100,208015320,6540,6540,6540,6540,0
|
|
20240112,190000,208015320,6540,6540,6540,6540,0
|
|
20240112,185900,208015320,6540,6540,6540,6540,0
|
|
20240112,185800,208015320,6540,6540,6540,6540,0
|
|
20240112,185700,208015320,6540,6540,6540,6540,0
|
|
20240112,185600,208015320,6540,6540,6540,6540,0
|
|
20240112,185500,208015320,6540,6540,6540,6540,0
|
|
20240112,185400,208015320,6540,6540,6540,6540,0
|
|
20240112,185300,208015320,6540,6540,6540,6540,0
|
|
20240112,185200,208015320,6540,6540,6540,6540,3199
|
|
20240112,185100,208015320,6540,6540,6540,6540,0
|
|
20240112,185000,208015320,6540,6540,6540,6540,0
|
|
20240112,184900,208015320,6540,6540,6540,6540,0
|
|
20240112,184800,208015320,6540,6540,6540,6540,0
|
|
20240112,184700,208015320,6540,6540,6540,6540,0
|
|
20240112,184600,208015320,6540,6540,6540,6540,0
|
|
20240112,184500,208015320,6540,6540,6540,6540,0
|
|
20240112,184400,208015320,6540,6540,6540,6540,0
|
|
20240112,184300,208015320,6540,6540,6540,6540,0
|
|
20240112,184200,208015320,6540,6540,6540,6540,0
|
|
20240112,184100,208015320,6540,6540,6540,6540,0
|
|
20240112,184000,208015320,6540,6540,6540,6540,0
|
|
20240112,183900,208015320,6540,6540,6540,6540,0
|
|
20240112,183800,208015320,6540,6540,6540,6540,0
|
|
20240112,183700,208015320,6540,6540,6540,6540,0
|
|
20240112,183600,208015320,6540,6540,6540,6540,0
|
|
20240112,183500,208015320,6540,6540,6540,6540,0
|
|
20240112,183400,208015320,6540,6540,6540,6540,0
|
|
20240112,183300,208015320,6540,6540,6540,6540,0
|
|
20240112,183200,208015320,6540,6540,6540,6540,0
|
|
20240112,183100,208015320,6540,6540,6540,6540,0
|
|
20240112,183000,208015320,6540,6540,6540,6540,0
|
|
20240112,182900,208015320,6540,6540,6540,6540,0
|
|
20240112,182800,208015320,6540,6540,6540,6540,0
|
|
20240112,182700,208015320,6540,6540,6540,6540,0
|
|
20240112,182600,208015320,6540,6540,6540,6540,0
|
|
20240112,182500,208015320,6540,6540,6540,6540,0
|
|
20240112,182400,208015320,6540,6540,6540,6540,0
|
|
20240112,182300,208015320,6540,6540,6540,6540,0
|
|
20240112,182200,208015320,6540,6540,6540,6540,3199
|
|
20240112,182100,208015320,6540,6540,6540,6540,0
|
|
20240112,182000,208015320,6540,6540,6540,6540,0
|
|
20240112,181900,208015320,6540,6540,6540,6540,0
|
|
20240112,181800,208015320,6540,6540,6540,6540,0
|
|
20240112,181700,208015320,6540,6540,6540,6540,0
|
|
20240112,181600,208015320,6540,6540,6540,6540,0
|
|
20240112,181500,208015320,6540,6540,6540,6540,0
|
|
20240112,181400,208015320,6540,6540,6540,6540,0
|
|
20240112,181300,208015320,6540,6540,6540,6540,0
|
|
20240112,181200,208015320,6540,6540,6540,6540,0
|
|
20240112,181100,208015320,6540,6540,6540,6540,0
|
|
20240112,181000,208015320,6540,6540,6540,6540,0
|
|
20240112,180900,208015320,6540,6540,6540,6540,0
|
|
20240112,180800,208015320,6540,6540,6540,6540,0
|
|
20240112,180700,208015320,6540,6540,6540,6540,0
|
|
20240112,180600,208015320,6540,6540,6540,6540,0
|
|
20240112,180500,208015320,6540,6540,6540,6540,0
|
|
20240112,180400,208015320,6540,6540,6540,6540,0
|
|
20240112,180300,208015320,6540,6540,6540,6540,0
|
|
20240112,180200,208015320,6540,6540,6540,6540,0
|
|
20240112,180100,208015320,6540,6540,6540,6540,0
|
|
20240112,180000,208015320,6540,6540,6540,6540,0
|
|
20240112,175900,208015320,6540,6540,6540,6540,0
|
|
20240112,175800,208015320,6540,6540,6540,6540,0
|
|
20240112,175700,208015320,6540,6540,6540,6540,0
|
|
20240112,175600,208015320,6540,6540,6540,6540,0
|
|
20240112,175500,208015320,6540,6540,6540,6540,0
|
|
20240112,175400,208015320,6540,6540,6540,6540,0
|
|
20240112,175300,208015320,6540,6540,6540,6540,0
|
|
20240112,175200,208015320,6540,6540,6540,6540,3199
|
|
20240112,175100,208015320,6540,6540,6540,6540,0
|
|
20240112,175000,208015320,6540,6540,6540,6540,0
|
|
20240112,174900,208015320,6540,6540,6540,6540,0
|
|
20240112,174800,208015320,6540,6540,6540,6540,0
|
|
20240112,174700,208015320,6540,6540,6540,6540,0
|
|
20240112,174600,208015320,6540,6540,6540,6540,0
|
|
20240112,174500,208015320,6540,6540,6540,6540,0
|
|
20240112,174400,208015320,6540,6540,6540,6540,0
|
|
20240112,174300,208015320,6540,6540,6540,6540,0
|
|
20240112,174200,208015320,6540,6540,6540,6540,0
|
|
20240112,174100,208015320,6540,6540,6540,6540,0
|
|
20240112,174000,208015320,6540,6540,6540,6540,0
|
|
20240112,173900,208015320,6540,6540,6540,6540,0
|
|
20240112,173800,208015320,6540,6540,6540,6540,0
|
|
20240112,173700,208015320,6540,6540,6540,6540,0
|
|
20240112,173600,208015320,6540,6540,6540,6540,0
|
|
20240112,173500,208015320,6540,6540,6540,6540,0
|
|
20240112,173400,208015320,6540,6540,6540,6540,0
|
|
20240112,173300,208015320,6540,6540,6540,6540,0
|
|
20240112,173200,208015320,6540,6540,6540,6540,0
|
|
20240112,173100,208015320,6540,6540,6540,6540,0
|
|
20240112,173000,208015320,6540,6540,6540,6540,0
|
|
20240112,172900,208015320,6540,6540,6540,6540,0
|
|
20240112,172800,208015320,6540,6540,6540,6540,0
|
|
20240112,172700,208015320,6540,6540,6540,6540,0
|
|
20240112,172600,208015320,6540,6540,6540,6540,0
|
|
20240112,172500,208015320,6540,6540,6540,6540,0
|
|
20240112,172400,208015320,6540,6540,6540,6540,0
|
|
20240112,172300,208015320,6540,6540,6540,6540,0
|
|
20240112,172200,208015320,6540,6540,6540,6540,3199
|
|
20240112,172100,208015320,6540,6540,6540,6540,0
|
|
20240112,172000,208015320,6540,6540,6540,6540,0
|
|
20240112,171900,208015320,6540,6540,6540,6540,0
|
|
20240112,171800,208015320,6540,6540,6540,6540,0
|
|
20240112,171700,208015320,6540,6540,6540,6540,0
|
|
20240112,171600,208015320,6540,6540,6540,6540,0
|
|
20240112,171500,208015320,6540,6540,6540,6540,0
|
|
20240112,171400,208015320,6540,6540,6540,6540,0
|
|
20240112,171300,208015320,6540,6540,6540,6540,0
|
|
20240112,171200,208015320,6540,6540,6540,6540,0
|
|
20240112,171100,208015320,6540,6540,6540,6540,0
|
|
20240112,171000,208015320,6540,6540,6540,6540,0
|
|
20240112,170900,208015320,6540,6540,6540,6540,0
|
|
20240112,170800,208015320,6540,6540,6540,6540,0
|
|
20240112,170700,208015320,6540,6540,6540,6540,0
|
|
20240112,170600,208015320,6540,6540,6540,6540,0
|
|
20240112,170500,208015320,6540,6540,6540,6540,0
|
|
20240112,170400,208015320,6540,6540,6540,6540,0
|
|
20240112,170300,208015320,6540,6540,6540,6540,0
|
|
20240112,170200,208015320,6540,6540,6540,6540,0
|
|
20240112,170100,208015320,6540,6540,6540,6540,0
|
|
20240112,170000,208015320,6540,6540,6540,6540,0
|
|
20240112,165900,208015320,6540,6540,6540,6540,0
|
|
20240112,165800,208015320,6540,6540,6540,6540,0
|
|
20240112,165700,208015320,6540,6540,6540,6540,0
|
|
20240112,165600,208015320,6540,6540,6540,6540,0
|
|
20240112,165500,208015320,6540,6540,6540,6540,0
|
|
20240112,165400,208015320,6540,6540,6540,6540,0
|
|
20240112,165300,208015320,6540,6540,6540,6540,0
|
|
20240112,165200,208015320,6540,6540,6540,6540,3199
|
|
20240112,165100,208015320,6540,6540,6540,6540,0
|
|
20240112,165000,208015320,6540,6540,6540,6540,0
|
|
20240112,164900,208015320,6540,6540,6540,6540,0
|
|
20240112,164800,208015320,6540,6540,6540,6540,0
|
|
20240112,164700,208015320,6540,6540,6540,6540,0
|
|
20240112,164600,208015320,6540,6540,6540,6540,0
|
|
20240112,164500,208015320,6540,6540,6540,6540,0
|
|
20240112,164400,208015320,6540,6540,6540,6540,0
|
|
20240112,164300,208015320,6540,6540,6540,6540,0
|
|
20240112,164200,208015320,6540,6540,6540,6540,0
|
|
20240112,164100,208015320,6540,6540,6540,6540,0
|
|
20240112,164000,208015320,6540,6540,6540,6540,0
|
|
20240112,163900,208015320,6540,6540,6540,6540,0
|
|
20240112,163800,208015320,6540,6540,6540,6540,0
|
|
20240112,163700,208015320,6540,6540,6540,6540,0
|
|
20240112,163600,208015320,6540,6540,6540,6540,0
|
|
20240112,163500,208015320,6540,6540,6540,6540,0
|
|
20240112,163400,208015320,6540,6540,6540,6540,0
|
|
20240112,163300,208015320,6540,6540,6540,6540,0
|
|
20240112,163200,208015320,6540,6540,6540,6540,0
|
|
20240112,163100,208015320,6540,6540,6540,6540,0
|
|
20240112,163000,208015320,6540,6540,6540,6540,0
|
|
20240112,162900,208015320,6540,6540,6540,6540,0
|
|
20240112,162800,208015320,6540,6540,6540,6540,0
|
|
20240112,162700,208015320,6540,6540,6540,6540,0
|
|
20240112,162600,208015320,6540,6540,6540,6540,0
|
|
20240112,162500,208015320,6540,6540,6540,6540,0
|
|
20240112,162400,208015320,6540,6540,6540,6540,0
|
|
20240112,162300,208015320,6540,6540,6540,6540,0
|
|
20240112,162200,208015320,6540,6540,6540,6540,3199
|
|
20240112,162100,208015320,6540,6540,6540,6540,0
|
|
20240112,162000,208015320,6540,6540,6540,6540,0
|
|
20240112,161900,208015320,6540,6540,6540,6540,0
|
|
20240112,161800,208015320,6540,6540,6540,6540,0
|
|
20240112,161700,208015320,6540,6540,6540,6540,0
|
|
20240112,161600,208015320,6540,6540,6540,6540,0
|
|
20240112,161500,208015320,6540,6540,6540,6540,0
|
|
20240112,161400,208015320,6540,6540,6540,6540,0
|
|
20240112,161300,208015320,6540,6540,6540,6540,0
|
|
20240112,161200,208015320,6540,6540,6540,6540,0
|
|
20240112,161100,208015320,6540,6540,6540,6540,0
|
|
20240112,161000,208015320,6540,6540,6540,6540,0
|
|
20240112,160900,208015320,6540,6540,6540,6540,0
|
|
20240112,160800,208015320,6540,6540,6540,6540,0
|
|
20240112,160700,208015320,6540,6540,6540,6540,0
|
|
20240112,160600,208015320,6540,6540,6540,6540,0
|
|
20240112,160500,208015320,6540,6540,6540,6540,0
|
|
20240112,160400,208015320,6540,6540,6540,6540,0
|
|
20240112,160300,208015320,6540,6540,6540,6540,0
|
|
20240112,160200,208015320,6540,6540,6540,6540,0
|
|
20240112,160100,208015320,6540,6540,6540,6540,0
|
|
20240112,160000,208015320,6540,6540,6540,6540,0
|
|
20240112,155900,208015320,6540,6540,6540,6540,0
|
|
20240112,155800,208015320,6540,6540,6540,6540,0
|
|
20240112,155700,208015320,6540,6540,6540,6540,0
|
|
20240112,155600,208015320,6540,6540,6540,6540,0
|
|
20240112,155500,208015320,6540,6540,6540,6540,0
|
|
20240112,155400,208015320,6540,6540,6540,6540,0
|
|
20240112,155300,208015320,6540,6540,6540,6540,0
|
|
20240112,155200,208015320,6540,6540,6540,6540,3199
|
|
20240112,155100,208015320,6540,6540,6540,6540,0
|
|
20240112,155000,208015320,6540,6540,6540,6540,0
|
|
20240112,154900,208015320,6540,6540,6540,6540,0
|
|
20240112,154800,208015320,6540,6540,6540,6540,0
|
|
20240112,154700,208015320,6540,6540,6540,6540,0
|
|
20240112,154600,208015320,6540,6540,6540,6540,0
|
|
20240112,154500,208015320,6540,6540,6540,6540,0
|
|
20240112,154400,208015320,6540,6540,6540,6540,0
|
|
20240112,154300,208015320,6540,6540,6540,6540,0
|
|
20240112,154200,208015320,6540,6540,6540,6540,0
|
|
20240112,154100,208015320,6540,6540,6540,6540,0
|
|
20240112,154000,208015320,6540,6540,6540,6540,0
|
|
20240112,153900,208015320,6540,6540,6540,6540,0
|
|
20240112,153800,208015320,6540,6540,6540,6540,0
|
|
20240112,153700,208015320,6540,6540,6540,6540,0
|
|
20240112,153600,208015320,6540,6540,6540,6540,0
|
|
20240112,153500,208015320,6540,6540,6540,6540,0
|
|
20240112,153400,208015320,6540,6540,6540,6540,0
|
|
20240112,153300,208015320,6540,6540,6540,6540,0
|
|
20240112,153200,208015320,6540,6540,6540,6540,0
|
|
20240112,153100,208015320,6540,6540,6540,6540,0
|
|
20240112,153000,208015320,6540,6540,6540,6540,3199
|
|
20240112,152900,187093860,6530,6530,6530,6530,0
|
|
20240112,152800,187093860,6530,6530,6530,6530,0
|
|
20240112,152700,187093860,6530,6530,6530,6530,0
|
|
20240112,152600,187093860,6530,6530,6530,6530,0
|
|
20240112,152500,187093860,6530,6530,6530,6530,0
|
|
20240112,152400,187093860,6530,6530,6530,6530,0
|
|
20240112,152300,187093860,6530,6530,6530,6530,0
|
|
20240112,152200,187093860,6530,6530,6530,6530,0
|
|
20240112,152100,187093860,6530,6530,6530,6530,0
|
|
20240112,152000,187093860,6530,6530,6530,6530,0
|
|
20240112,151900,187093860,6530,6540,6540,6530,125
|
|
20240112,151800,186276670,6560,6540,6560,6540,41
|
|
20240112,151700,186008050,6540,6550,6550,6540,32
|
|
20240112,151600,185798730,6550,6550,6550,6550,17
|
|
20240112,151500,185687380,6540,6530,6540,6530,583
|
|
20240112,151400,181875520,6530,6540,6540,6530,47
|
|
20240112,151300,181568300,6530,6540,6540,6530,78
|
|
20240112,151200,181058490,6540,6540,6540,6540,32
|
|
20240112,151100,180849210,6540,6540,6550,6540,62
|
|
20240112,151000,180443720,6540,6540,6540,6540,194
|
|
20240112,150900,179174960,6540,6540,6540,6540,34
|
|
20240112,150800,178952600,6540,6540,6540,6540,101
|
|
20240112,150700,178292060,6540,6540,6540,6540,26
|
|
20240112,150600,178122020,6540,6540,6540,6540,191
|
|
20240112,150500,176872880,6540,6540,6540,6540,31
|
|
20240112,150400,176670140,6540,6540,6540,6540,106
|
|
20240112,150300,175976900,6540,6540,6550,6540,37
|
|
20240112,150200,175734870,6540,6540,6540,6540,95
|
|
20240112,150100,175113570,6540,6550,6550,6540,18
|
|
20240112,150000,174995840,6550,6560,6560,6550,75
|
|
20240112,145900,174504560,6550,6540,6560,6540,70
|
|
20240112,145800,174046320,6540,6540,6540,6540,56
|
|
20240112,145700,173680080,6540,6540,6540,6540,48
|
|
20240112,145600,173366160,6540,6540,6540,6540,18
|
|
20240112,145500,173248440,6530,6530,6530,6530,98
|
|
20240112,145400,172608500,6540,6540,6540,6540,36
|
|
20240112,145300,172373060,6540,6540,6540,6540,107
|
|
20240112,145200,171673280,6540,6540,6540,6540,32
|
|
20240112,145100,171464000,6540,6540,6540,6540,103
|
|
20240112,145000,170790380,6540,6540,6540,6540,32
|
|
20240112,144900,170581100,6530,6530,6530,6530,55
|
|
20240112,144800,170221950,6530,6530,6530,6530,65
|
|
20240112,144700,169797500,6530,6530,6530,6530,72
|
|
20240112,144600,169327340,6530,6530,6530,6530,65
|
|
20240112,144500,168902890,6530,6530,6530,6530,39
|
|
20240112,144400,168648220,6530,6530,6530,6530,64
|
|
20240112,144300,168230300,6530,6530,6530,6530,65
|
|
20240112,144200,167805850,6530,6540,6540,6530,64
|
|
20240112,144100,167387770,6530,6540,6550,6530,152
|
|
20240112,144000,166392840,6530,6540,6540,6530,92
|
|
20240112,143900,165791620,6540,6530,6540,6530,27
|
|
20240112,143800,165615200,6530,6530,6530,6530,70
|
|
20240112,143700,165158100,6530,6530,6540,6530,59
|
|
20240112,143600,164772720,6530,6530,6530,6530,58
|
|
20240112,143500,164393980,6530,6530,6530,6530,64
|
|
20240112,143400,163976060,6530,6530,6530,6530,57
|
|
20240112,143300,163603850,6530,6530,6530,6530,63
|
|
20240112,143200,163192460,6530,6530,6540,6530,65
|
|
20240112,143100,162767910,6540,6550,6550,6540,18
|
|
20240112,143000,162650180,6540,6540,6540,6540,239
|
|
20240112,142900,161087120,6540,6540,6540,6540,63
|
|
20240112,142800,160675100,6540,6540,6540,6540,55
|
|
20240112,142700,160315400,6540,6550,6560,6540,44
|
|
20240112,142600,160027500,6540,6540,6550,6540,69
|
|
20240112,142500,159576190,6540,6550,6550,6540,57
|
|
20240112,142400,159203400,6540,6540,6540,6540,64
|
|
20240112,142300,158784840,6540,6540,6540,6540,40
|
|
20240112,142200,158523240,6540,6540,6540,6540,48
|
|
20240112,142100,158209320,6540,6540,6540,6540,72
|
|
20240112,142000,157738440,6540,6540,6550,6540,185
|
|
20240112,141900,156527330,6540,6550,6550,6540,843
|
|
20240112,141800,151005840,6550,6550,6550,6550,354
|
|
20240112,141700,148687140,6550,6550,6550,6550,64
|
|
20240112,141600,148267940,6550,6550,6550,6550,33
|
|
20240112,141500,148051790,6550,6550,6550,6550,95
|
|
20240112,141400,147429540,6550,6550,6550,6550,32
|
|
20240112,141300,147219940,6550,6550,6550,6550,79
|
|
20240112,141200,146702490,6550,6550,6550,6550,32
|
|
20240112,141100,146492890,6550,6550,6550,6550,63
|
|
20240112,141000,146080240,6550,6550,6550,6550,64
|
|
20240112,140900,145661040,6550,6550,6560,6550,211
|
|
20240112,140800,144277520,6550,6560,6560,6550,79
|
|
20240112,140700,143759970,6550,6560,6560,6550,33
|
|
20240112,140600,143543810,6550,6550,6560,6550,59
|
|
20240112,140500,143157350,6550,6550,6550,6550,46
|
|
20240112,140400,142856050,6550,6550,6550,6550,83
|
|
20240112,140300,142312400,6550,6550,6550,6550,33
|
|
20240112,140200,142096250,6550,6550,6550,6550,76
|
|
20240112,140100,141598450,6550,6550,6550,6550,32
|
|
20240112,140000,141388850,6560,6550,6560,6550,195
|
|
20240112,135900,140110650,6550,6550,6550,6550,32
|
|
20240112,135800,139901050,6550,6550,6560,6550,94
|
|
20240112,135700,139285050,6550,6550,6560,6550,81
|
|
20240112,135600,138754300,6550,6550,6550,6550,64
|
|
20240112,135500,138335100,6550,6550,6550,6550,66
|
|
20240112,135400,137902800,6550,6550,6550,6550,64
|
|
20240112,135300,137483600,6550,6560,6560,6550,210
|
|
20240112,135200,136106610,6550,6550,6550,6550,32
|
|
20240112,135100,135897010,6560,6550,6560,6550,51
|
|
20240112,135000,135562940,6550,6550,6550,6550,32
|
|
20240112,134900,135353340,6550,6560,6560,6550,196
|
|
20240112,134800,134067740,6550,6550,6550,6550,82
|
|
20240112,134700,133530640,6550,6550,6550,6550,80
|
|
20240112,134600,133006640,6550,6550,6550,6550,32
|
|
20240112,134500,132797040,6550,6550,6550,6550,197
|
|
20240112,134400,131506690,6550,6550,6550,6550,32
|
|
20240112,134300,131297090,6550,6550,6550,6550,64
|
|
20240112,134200,130877890,6550,6550,6550,6550,68
|
|
20240112,134100,130432490,6550,6550,6550,6550,32
|
|
20240112,134000,130222890,6550,6550,6550,6550,75
|
|
20240112,133900,129731640,6550,6550,6550,6550,33
|
|
20240112,133800,129515490,6550,6570,6570,6550,203
|
|
20240112,133700,128183840,6550,6550,6550,6550,32
|
|
20240112,133600,127974240,6550,6550,6570,6550,87
|
|
20240112,133500,127404370,6550,6550,6550,6550,32
|
|
20240112,133400,127194770,6550,6550,6550,6550,103
|
|
20240112,133300,126520120,6550,6550,6550,6550,82
|
|
20240112,133200,125983020,6550,6560,6560,6550,367
|
|
20240112,133100,123575980,6560,6560,6560,6560,32
|
|
20240112,133000,123366060,6560,6570,6570,6560,662
|
|
20240112,132900,119023330,6580,6570,6580,6570,100
|
|
20240112,132800,118365950,6570,6570,6570,6570,898
|
|
20240112,132700,112466090,6580,6580,6580,6580,0
|
|
20240112,132600,112466090,6580,6580,6580,6580,61
|
|
20240112,132500,112064710,6580,6580,6580,6580,0
|
|
20240112,132400,112064710,6580,6580,6580,6580,0
|
|
20240112,132300,112064710,6580,6580,6580,6580,0
|
|
20240112,132200,112064710,6580,6580,6580,6580,0
|
|
20240112,132100,112064710,6580,6580,6580,6580,0
|
|
20240112,132000,112064710,6580,6580,6580,6580,0
|
|
20240112,131900,112064710,6580,6580,6580,6580,0
|
|
20240112,131800,112064710,6580,6580,6580,6580,0
|
|
20240112,131700,112064710,6580,6580,6580,6580,0
|
|
20240112,131600,112064710,6580,6590,6590,6570,3210
|
|
20240112,131500,90964870,6590,6590,6590,6590,1
|
|
20240112,131400,90958280,6600,6600,6600,6600,0
|
|
20240112,131300,90958280,6600,6600,6600,6600,0
|
|
20240112,131200,90958280,6600,6600,6600,6600,0
|
|
20240112,131100,90958280,6600,6600,6600,6600,20
|
|
20240112,131000,90826280,6580,6580,6580,6580,0
|
|
20240112,130900,90826280,6580,6580,6580,6580,0
|
|
20240112,130800,90826280,6580,6580,6580,6580,0
|
|
20240112,130700,90826280,6580,6580,6580,6580,0
|
|
20240112,130600,90826280,6580,6580,6580,6580,0
|
|
20240112,130500,90826280,6580,6580,6580,6580,0
|
|
20240112,130400,90826280,6580,6580,6580,6580,0
|
|
20240112,130300,90826280,6580,6580,6580,6580,0
|
|
20240112,130200,90826280,6580,6580,6580,6580,0
|
|
20240112,130100,90826280,6580,6580,6580,6580,0
|
|
20240112,130000,90826280,6580,6580,6580,6580,0
|
|
20240112,125900,90826280,6580,6580,6580,6580,0
|
|
20240112,125800,90826280,6580,6580,6580,6580,0
|
|
20240112,125700,90826280,6580,6580,6580,6580,0
|
|
20240112,125600,90826280,6580,6580,6580,6580,0
|
|
20240112,125500,90826280,6580,6580,6580,6580,1
|
|
20240112,125400,90819700,6580,6590,6590,6580,101
|
|
20240112,125300,90154220,6610,6610,6610,6610,0
|
|
20240112,125200,90154220,6610,6610,6610,6610,0
|
|
20240112,125100,90154220,6610,6610,6610,6610,0
|
|
20240112,125000,90154220,6610,6610,6610,6610,0
|
|
20240112,124900,90154220,6610,6610,6610,6610,0
|
|
20240112,124800,90154220,6610,6610,6610,6610,0
|
|
20240112,124700,90154220,6610,6610,6610,6610,0
|
|
20240112,124600,90154220,6610,6610,6610,6610,71
|
|
20240112,124500,89684910,6600,6600,6600,6600,888
|
|
20240112,124400,83824110,6600,6600,6600,6600,0
|
|
20240112,124300,83824110,6600,6600,6600,6600,0
|
|
20240112,124200,83824110,6600,6600,6600,6600,400
|
|
20240112,124100,81184110,6600,6600,6600,6600,0
|
|
20240112,124000,81184110,6600,6600,6600,6600,0
|
|
20240112,123900,81184110,6600,6600,6600,6600,0
|
|
20240112,123800,81184110,6600,6600,6600,6600,0
|
|
20240112,123700,81184110,6600,6600,6600,6600,0
|
|
20240112,123600,81184110,6600,6600,6600,6600,0
|
|
20240112,123500,81184110,6600,6600,6600,6600,0
|
|
20240112,123400,81184110,6600,6600,6600,6600,0
|
|
20240112,123300,81184110,6600,6600,6600,6600,124
|
|
20240112,123200,80365710,6600,6600,6600,6600,0
|
|
20240112,123100,80365710,6600,6600,6600,6600,15
|
|
20240112,123000,80266710,6590,6590,6590,6590,1
|
|
20240112,122900,80260120,6600,6600,6600,6600,0
|
|
20240112,122800,80260120,6600,6600,6600,6600,0
|
|
20240112,122700,80260120,6600,6600,6600,6600,0
|
|
20240112,122600,80260120,6600,6600,6600,6600,0
|
|
20240112,122500,80260120,6600,6600,6600,6600,11
|
|
20240112,122400,80187520,6600,6600,6600,6600,0
|
|
20240112,122300,80187520,6600,6600,6600,6600,0
|
|
20240112,122200,80187520,6600,6600,6600,6600,0
|
|
20240112,122100,80187520,6600,6600,6600,6600,0
|
|
20240112,122000,80187520,6600,6600,6600,6600,100
|
|
20240112,121900,79527520,6600,6600,6600,6600,70
|
|
20240112,121800,79065520,6600,6600,6600,6600,0
|
|
20240112,121700,79065520,6600,6600,6600,6600,0
|
|
20240112,121600,79065520,6600,6600,6600,6600,0
|
|
20240112,121500,79065520,6600,6600,6600,6600,0
|
|
20240112,121400,79065520,6600,6600,6600,6600,6
|
|
20240112,121300,79025920,6600,6600,6600,6600,0
|
|
20240112,121200,79025920,6600,6600,6600,6600,688
|
|
20240112,121100,74485120,6600,6610,6610,6600,11
|
|
20240112,121000,74412510,6600,6600,6600,6600,0
|
|
20240112,120900,74412510,6600,6600,6600,6600,0
|
|
20240112,120800,74412510,6600,6600,6600,6600,1
|
|
20240112,120700,74405910,6610,6610,6610,6610,0
|
|
20240112,120600,74405910,6610,6610,6610,6610,0
|
|
20240112,120500,74405910,6610,6610,6610,6610,20
|
|
20240112,120400,74273710,6600,6600,6600,6600,20
|
|
20240112,120300,74141710,6590,6590,6590,6590,310
|
|
20240112,120200,72098810,6590,6590,6590,6590,3
|
|
20240112,120100,72079040,6590,6590,6590,6590,1
|
|
20240112,120000,72072450,6590,6590,6590,6590,17
|
|
20240112,115900,71960420,6580,6580,6580,6580,0
|
|
20240112,115800,71960420,6580,6580,6580,6580,20
|
|
20240112,115700,71828820,6580,6580,6580,6580,0
|
|
20240112,115600,71828820,6580,6580,6580,6580,60
|
|
20240112,115500,71434020,6580,6580,6580,6580,1
|
|
20240112,115400,71427440,6590,6590,6590,6590,0
|
|
20240112,115300,71427440,6590,6590,6590,6590,0
|
|
20240112,115200,71427440,6590,6590,6590,6590,2
|
|
20240112,115100,71414260,6590,6590,6590,6590,0
|
|
20240112,115000,71414260,6590,6580,6590,6580,2
|
|
20240112,114900,71401090,6590,6590,6590,6590,0
|
|
20240112,114800,71401090,6590,6590,6590,6590,75
|
|
20240112,114700,70906840,6590,6590,6590,6590,0
|
|
20240112,114600,70906840,6590,6590,6590,6590,0
|
|
20240112,114500,70906840,6590,6590,6590,6590,3
|
|
20240112,114400,70887070,6580,6580,6580,6580,31
|
|
20240112,114300,70683090,6580,6580,6580,6580,0
|
|
20240112,114200,70683090,6580,6580,6580,6580,50
|
|
20240112,114100,70354090,6590,6590,6590,6590,0
|
|
20240112,114000,70354090,6590,6590,6590,6590,1
|
|
20240112,113900,70347500,6590,6590,6590,6590,0
|
|
20240112,113800,70347500,6590,6590,6590,6590,1
|
|
20240112,113700,70340910,6590,6590,6590,6590,0
|
|
20240112,113600,70340910,6590,6590,6590,6590,3
|
|
20240112,113500,70321140,6590,6590,6590,6590,2
|
|
20240112,113400,70307960,6590,6590,6590,6590,61
|
|
20240112,113300,69905970,6590,6590,6590,6590,0
|
|
20240112,113200,69905970,6590,6590,6590,6590,0
|
|
20240112,113100,69905970,6590,6590,6590,6590,0
|
|
20240112,113000,69905970,6590,6590,6590,6590,0
|
|
20240112,112900,69905970,6590,6590,6590,6590,0
|
|
20240112,112800,69905970,6590,6590,6590,6590,0
|
|
20240112,112700,69905970,6590,6590,6590,6590,1
|
|
20240112,112600,69899380,6590,6590,6590,6590,0
|
|
20240112,112500,69899380,6590,6590,6590,6590,0
|
|
20240112,112400,69899380,6590,6590,6590,6590,0
|
|
20240112,112300,69899380,6590,6590,6590,6590,0
|
|
20240112,112200,69899380,6590,6590,6590,6590,0
|
|
20240112,112100,69899380,6590,6590,6590,6590,1
|
|
20240112,112000,69892790,6570,6570,6570,6570,1
|
|
20240112,111900,69886220,6590,6590,6590,6590,0
|
|
20240112,111800,69886220,6590,6590,6590,6590,0
|
|
20240112,111700,69886220,6590,6590,6590,6590,0
|
|
20240112,111600,69886220,6590,6590,6590,6590,2
|
|
20240112,111500,69873040,6590,6590,6590,6590,1
|
|
20240112,111400,69866450,6590,6590,6590,6590,0
|
|
20240112,111300,69866450,6590,6590,6590,6590,0
|
|
20240112,111200,69866450,6590,6590,6590,6590,0
|
|
20240112,111100,69866450,6590,6590,6590,6590,0
|
|
20240112,111000,69866450,6590,6580,6590,6580,415
|
|
20240112,110900,67133670,6580,6580,6580,6580,1
|
|
20240112,110800,67127090,6580,6580,6580,6580,0
|
|
20240112,110700,67127090,6580,6580,6580,6580,1
|
|
20240112,110600,67120510,6580,6580,6580,6580,0
|
|
20240112,110500,67120510,6580,6580,6580,6580,0
|
|
20240112,110400,67120510,6580,6580,6580,6580,0
|
|
20240112,110300,67120510,6580,6580,6580,6580,1
|
|
20240112,110200,67113930,6580,6580,6580,6580,0
|
|
20240112,110100,67113930,6580,6580,6580,6580,0
|
|
20240112,110000,67113930,6580,6580,6580,6580,3
|
|
20240112,105900,67094190,6570,6570,6570,6570,1
|
|
20240112,105800,67087620,6580,6580,6580,6580,0
|
|
20240112,105700,67087620,6580,6580,6580,6580,10
|
|
20240112,105600,67021820,6580,6580,6580,6580,1
|
|
20240112,105500,67015240,6580,6580,6580,6580,0
|
|
20240112,105400,67015240,6580,6580,6580,6580,0
|
|
20240112,105300,67015240,6580,6580,6580,6580,0
|
|
20240112,105200,67015240,6580,6580,6580,6580,1
|
|
20240112,105100,67008660,6580,6580,6580,6580,1
|
|
20240112,105000,67002080,6580,6580,6580,6580,23
|
|
20240112,104900,66850740,6580,6580,6580,6580,0
|
|
20240112,104800,66850740,6580,6580,6580,6580,0
|
|
20240112,104700,66850740,6580,6580,6580,6580,0
|
|
20240112,104600,66850740,6580,6580,6580,6580,0
|
|
20240112,104500,66850740,6580,6580,6580,6580,0
|
|
20240112,104400,66850740,6580,6570,6580,6570,128
|
|
20240112,104300,66009770,6570,6570,6570,6570,0
|
|
20240112,104200,66009770,6570,6570,6570,6570,0
|
|
20240112,104100,66009770,6570,6570,6570,6570,100
|
|
20240112,104000,65352770,6570,6570,6570,6570,0
|
|
20240112,103900,65352770,6570,6570,6570,6570,1
|
|
20240112,103800,65346200,6570,6570,6570,6570,41
|
|
20240112,103700,65076830,6560,6560,6560,6560,0
|
|
20240112,103600,65076830,6560,6560,6560,6560,0
|
|
20240112,103500,65076830,6560,6560,6560,6560,1
|
|
20240112,103400,65070270,6570,6570,6570,6570,0
|
|
20240112,103300,65070270,6570,6570,6570,6570,0
|
|
20240112,103200,65070270,6570,6570,6570,6570,44
|
|
20240112,103100,64781190,6570,6570,6570,6570,1
|
|
20240112,103000,64774620,6560,6560,6560,6560,100
|
|
20240112,102900,64118620,6570,6570,6570,6570,1
|
|
20240112,102800,64112050,6570,6570,6570,6570,0
|
|
20240112,102700,64112050,6570,6570,6570,6570,2
|
|
20240112,102600,64098910,6560,6560,6570,6560,281
|
|
20240112,102500,62255540,6570,6570,6570,6570,1
|
|
20240112,102400,62248970,6570,6570,6570,6570,0
|
|
20240112,102300,62248970,6570,6570,6570,6570,0
|
|
20240112,102200,62248970,6570,6570,6570,6570,0
|
|
20240112,102100,62248970,6570,6570,6570,6570,0
|
|
20240112,102000,62248970,6570,6570,6570,6570,1
|
|
20240112,101900,62242400,6570,6570,6570,6570,15
|
|
20240112,101800,62143850,6570,6570,6570,6570,1
|
|
20240112,101700,62137280,6570,6570,6570,6570,0
|
|
20240112,101600,62137280,6570,6570,6570,6570,0
|
|
20240112,101500,62137280,6570,6570,6570,6570,4
|
|
20240112,101400,62111000,6580,6580,6580,6580,0
|
|
20240112,101300,62111000,6580,6570,6580,6570,13
|
|
20240112,101200,62025580,6560,6560,6560,6560,0
|
|
20240112,101100,62025580,6560,6560,6560,6560,1
|
|
20240112,101000,62019020,6560,6560,6560,6560,1
|
|
20240112,100900,62012460,6570,6570,6570,6570,0
|
|
20240112,100800,62012460,6570,6570,6570,6570,0
|
|
20240112,100700,62012460,6570,6570,6570,6570,2
|
|
20240112,100600,61999320,6570,6570,6570,6570,1
|
|
20240112,100500,61992750,6570,6570,6570,6570,0
|
|
20240112,100400,61992750,6570,6570,6570,6570,2
|
|
20240112,100300,61979610,6560,6560,6560,6560,811
|
|
20240112,100200,56659450,6560,6560,6560,6560,1
|
|
20240112,100100,56652890,6560,6560,6560,6560,77
|
|
20240112,100000,56147770,6560,6560,6560,6560,1
|
|
20240112,095900,56141210,6560,6560,6560,6560,0
|
|
20240112,095800,56141210,6560,6560,6560,6560,1
|
|
20240112,095700,56134650,6560,6560,6560,6560,110
|
|
20240112,095600,55413050,6550,6550,6550,6550,18
|
|
20240112,095500,55295150,6560,6550,6560,6550,103
|
|
20240112,095400,54620470,6560,6560,6560,6560,307
|
|
20240112,095300,52606550,6560,6560,6560,6560,171
|
|
20240112,095200,51484790,6560,6560,6560,6560,15
|
|
20240112,095100,51386390,6560,6560,6560,6560,5
|
|
20240112,095000,51353590,6570,6570,6570,6570,0
|
|
20240112,094900,51353590,6570,6570,6570,6570,1
|
|
20240112,094800,51347020,6560,6560,6560,6560,445
|
|
20240112,094700,48427820,6550,6560,6560,6550,31
|
|
20240112,094600,48224760,6560,6560,6560,6560,104
|
|
20240112,094500,47542520,6560,6560,6560,6560,0
|
|
20240112,094400,47542520,6560,6560,6560,6560,103
|
|
20240112,094300,46866840,6560,6560,6560,6560,0
|
|
20240112,094200,46866840,6560,6550,6560,6550,3
|
|
20240112,094100,46847180,6550,6560,6560,6550,901
|
|
20240112,094000,40945620,6570,6570,6570,6570,0
|
|
20240112,093900,40945620,6570,6560,6570,6560,102
|
|
20240112,093800,40276480,6560,6560,6560,6560,0
|
|
20240112,093700,40276480,6560,6570,6570,6560,1788
|
|
20240112,093600,28538870,6580,6580,6580,6580,2
|
|
20240112,093500,28525710,6580,6580,6580,6580,3
|
|
20240112,093400,28505970,6580,6580,6580,6580,1
|
|
20240112,093300,28499390,6580,6580,6580,6580,51
|
|
20240112,093200,28163810,6580,6580,6580,6580,0
|
|
20240112,093100,28163810,6580,6580,6580,6580,1
|
|
20240112,093000,28157230,6580,6580,6580,6580,0
|
|
20240112,092900,28157230,6580,6580,6580,6580,6
|
|
20240112,092800,28117750,6580,6580,6580,6580,50
|
|
20240112,092700,27788750,6580,6580,6580,6580,524
|
|
20240112,092600,24340830,6590,6590,6590,6590,1
|
|
20240112,092500,24334240,6590,6590,6590,6590,0
|
|
20240112,092400,24334240,6590,6580,6590,6580,2
|
|
20240112,092300,24321070,6590,6590,6590,6590,5
|
|
20240112,092200,24288120,6580,6580,6580,6580,0
|
|
20240112,092100,24288120,6580,6580,6580,6580,0
|
|
20240112,092000,24288120,6580,6580,6580,6580,1
|
|
20240112,091900,24281540,6590,6620,6620,6570,2153
|
|
20240112,091800,10119180,6570,6590,6590,6570,446
|
|
20240112,091700,7188650,6600,6600,6600,6590,103
|
|
20240112,091600,6509770,6590,6590,6590,6590,40
|
|
20240112,091500,6246170,6590,6580,6590,6580,21
|
|
20240112,091400,6107790,6570,6570,6570,6570,242
|
|
20240112,091300,4517850,6580,6590,6590,6580,47
|
|
20240112,091200,4208380,6590,6590,6590,6590,1
|
|
20240112,091100,4201790,6590,6590,6590,6590,1
|
|
20240112,091000,4195200,6580,6580,6580,6580,0
|
|
20240112,090900,4195200,6580,6590,6590,6580,209
|
|
20240112,090800,2819940,6590,6590,6590,6590,35
|
|
20240112,090700,2589290,6590,6590,6590,6590,1
|
|
20240112,090600,2582700,6590,6600,6600,6590,4
|
|
20240112,090500,2556330,6590,6590,6590,6590,4
|
|
20240112,090400,2529970,6570,6600,6600,6570,203
|
|
20240112,090300,1196070,6600,6600,6600,6600,9
|
|
20240112,090200,1136670,6600,6600,6600,6600,0
|
|
20240112,090100,1136670,6600,6600,6600,6600,1
|
|
20240112,090000,1130070,6600,6570,6600,6570,172
|