685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,202200,126698830,6550,6550,6550,6550,712
|
|
20240116,202100,126698830,6550,6550,6550,6550,0
|
|
20240116,202000,126698830,6550,6550,6550,6550,0
|
|
20240116,201900,126698830,6550,6550,6550,6550,0
|
|
20240116,201800,126698830,6550,6550,6550,6550,0
|
|
20240116,201700,126698830,6550,6550,6550,6550,0
|
|
20240116,201600,126698830,6550,6550,6550,6550,0
|
|
20240116,201500,126698830,6550,6550,6550,6550,0
|
|
20240116,201400,126698830,6550,6550,6550,6550,0
|
|
20240116,201300,126698830,6550,6550,6550,6550,0
|
|
20240116,201200,126698830,6550,6550,6550,6550,0
|
|
20240116,201100,126698830,6550,6550,6550,6550,0
|
|
20240116,201000,126698830,6550,6550,6550,6550,0
|
|
20240116,200900,126698830,6550,6550,6550,6550,0
|
|
20240116,200800,126698830,6550,6550,6550,6550,0
|
|
20240116,200700,126698830,6550,6550,6550,6550,0
|
|
20240116,200600,126698830,6550,6550,6550,6550,0
|
|
20240116,200500,126698830,6550,6550,6550,6550,0
|
|
20240116,200400,126698830,6550,6550,6550,6550,0
|
|
20240116,200300,126698830,6550,6550,6550,6550,0
|
|
20240116,200200,126698830,6550,6550,6550,6550,0
|
|
20240116,200100,126698830,6550,6550,6550,6550,0
|
|
20240116,200000,126698830,6550,6550,6550,6550,0
|
|
20240116,195900,126698830,6550,6550,6550,6550,0
|
|
20240116,195800,126698830,6550,6550,6550,6550,0
|
|
20240116,195700,126698830,6550,6550,6550,6550,0
|
|
20240116,195600,126698830,6550,6550,6550,6550,0
|
|
20240116,195500,126698830,6550,6550,6550,6550,0
|
|
20240116,195400,126698830,6550,6550,6550,6550,0
|
|
20240116,195300,126698830,6550,6550,6550,6550,0
|
|
20240116,195200,126698830,6550,6550,6550,6550,712
|
|
20240116,195100,126698830,6550,6550,6550,6550,0
|
|
20240116,195000,126698830,6550,6550,6550,6550,0
|
|
20240116,194900,126698830,6550,6550,6550,6550,0
|
|
20240116,194800,126698830,6550,6550,6550,6550,0
|
|
20240116,194700,126698830,6550,6550,6550,6550,0
|
|
20240116,194600,126698830,6550,6550,6550,6550,0
|
|
20240116,194500,126698830,6550,6550,6550,6550,0
|
|
20240116,194400,126698830,6550,6550,6550,6550,0
|
|
20240116,194300,126698830,6550,6550,6550,6550,0
|
|
20240116,194200,126698830,6550,6550,6550,6550,0
|
|
20240116,194100,126698830,6550,6550,6550,6550,0
|
|
20240116,194000,126698830,6550,6550,6550,6550,0
|
|
20240116,193900,126698830,6550,6550,6550,6550,0
|
|
20240116,193800,126698830,6550,6550,6550,6550,0
|
|
20240116,193700,126698830,6550,6550,6550,6550,0
|
|
20240116,193600,126698830,6550,6550,6550,6550,0
|
|
20240116,193500,126698830,6550,6550,6550,6550,0
|
|
20240116,193400,126698830,6550,6550,6550,6550,0
|
|
20240116,193300,126698830,6550,6550,6550,6550,0
|
|
20240116,193200,126698830,6550,6550,6550,6550,0
|
|
20240116,193100,126698830,6550,6550,6550,6550,0
|
|
20240116,193000,126698830,6550,6550,6550,6550,0
|
|
20240116,192900,126698830,6550,6550,6550,6550,0
|
|
20240116,192800,126698830,6550,6550,6550,6550,0
|
|
20240116,192700,126698830,6550,6550,6550,6550,0
|
|
20240116,192600,126698830,6550,6550,6550,6550,0
|
|
20240116,192500,126698830,6550,6550,6550,6550,0
|
|
20240116,192400,126698830,6550,6550,6550,6550,0
|
|
20240116,192300,126698830,6550,6550,6550,6550,0
|
|
20240116,192200,126698830,6550,6550,6550,6550,712
|
|
20240116,192100,126698830,6550,6550,6550,6550,0
|
|
20240116,192000,126698830,6550,6550,6550,6550,0
|
|
20240116,191900,126698830,6550,6550,6550,6550,0
|
|
20240116,191800,126698830,6550,6550,6550,6550,0
|
|
20240116,191700,126698830,6550,6550,6550,6550,0
|
|
20240116,191600,126698830,6550,6550,6550,6550,0
|
|
20240116,191500,126698830,6550,6550,6550,6550,0
|
|
20240116,191400,126698830,6550,6550,6550,6550,0
|
|
20240116,191300,126698830,6550,6550,6550,6550,0
|
|
20240116,191200,126698830,6550,6550,6550,6550,0
|
|
20240116,191100,126698830,6550,6550,6550,6550,0
|
|
20240116,191000,126698830,6550,6550,6550,6550,0
|
|
20240116,190900,126698830,6550,6550,6550,6550,0
|
|
20240116,190800,126698830,6550,6550,6550,6550,0
|
|
20240116,190700,126698830,6550,6550,6550,6550,0
|
|
20240116,190600,126698830,6550,6550,6550,6550,0
|
|
20240116,190500,126698830,6550,6550,6550,6550,0
|
|
20240116,190400,126698830,6550,6550,6550,6550,0
|
|
20240116,190300,126698830,6550,6550,6550,6550,0
|
|
20240116,190200,126698830,6550,6550,6550,6550,0
|
|
20240116,190100,126698830,6550,6550,6550,6550,0
|
|
20240116,190000,126698830,6550,6550,6550,6550,0
|
|
20240116,185900,126698830,6550,6550,6550,6550,0
|
|
20240116,185800,126698830,6550,6550,6550,6550,0
|
|
20240116,185700,126698830,6550,6550,6550,6550,0
|
|
20240116,185600,126698830,6550,6550,6550,6550,0
|
|
20240116,185500,126698830,6550,6550,6550,6550,0
|
|
20240116,185400,126698830,6550,6550,6550,6550,0
|
|
20240116,185300,126698830,6550,6550,6550,6550,0
|
|
20240116,185200,126698830,6550,6550,6550,6550,712
|
|
20240116,185100,126698830,6550,6550,6550,6550,0
|
|
20240116,185000,126698830,6550,6550,6550,6550,0
|
|
20240116,184900,126698830,6550,6550,6550,6550,0
|
|
20240116,184800,126698830,6550,6550,6550,6550,0
|
|
20240116,184700,126698830,6550,6550,6550,6550,0
|
|
20240116,184600,126698830,6550,6550,6550,6550,0
|
|
20240116,184500,126698830,6550,6550,6550,6550,0
|
|
20240116,184400,126698830,6550,6550,6550,6550,0
|
|
20240116,184300,126698830,6550,6550,6550,6550,0
|
|
20240116,184200,126698830,6550,6550,6550,6550,0
|
|
20240116,184100,126698830,6550,6550,6550,6550,0
|
|
20240116,184000,126698830,6550,6550,6550,6550,0
|
|
20240116,183900,126698830,6550,6550,6550,6550,0
|
|
20240116,183800,126698830,6550,6550,6550,6550,0
|
|
20240116,183700,126698830,6550,6550,6550,6550,0
|
|
20240116,183600,126698830,6550,6550,6550,6550,0
|
|
20240116,183500,126698830,6550,6550,6550,6550,0
|
|
20240116,183400,126698830,6550,6550,6550,6550,0
|
|
20240116,183300,126698830,6550,6550,6550,6550,0
|
|
20240116,183200,126698830,6550,6550,6550,6550,0
|
|
20240116,183100,126698830,6550,6550,6550,6550,0
|
|
20240116,183000,126698830,6550,6550,6550,6550,0
|
|
20240116,182900,126698830,6550,6550,6550,6550,0
|
|
20240116,182800,126698830,6550,6550,6550,6550,0
|
|
20240116,182700,126698830,6550,6550,6550,6550,0
|
|
20240116,182600,126698830,6550,6550,6550,6550,0
|
|
20240116,182500,126698830,6550,6550,6550,6550,0
|
|
20240116,182400,126698830,6550,6550,6550,6550,0
|
|
20240116,182300,126698830,6550,6550,6550,6550,0
|
|
20240116,182200,126698830,6550,6550,6550,6550,712
|
|
20240116,182100,126698830,6550,6550,6550,6550,0
|
|
20240116,182000,126698830,6550,6550,6550,6550,0
|
|
20240116,181900,126698830,6550,6550,6550,6550,0
|
|
20240116,181800,126698830,6550,6550,6550,6550,0
|
|
20240116,181700,126698830,6550,6550,6550,6550,0
|
|
20240116,181600,126698830,6550,6550,6550,6550,0
|
|
20240116,181500,126698830,6550,6550,6550,6550,0
|
|
20240116,181400,126698830,6550,6550,6550,6550,0
|
|
20240116,181300,126698830,6550,6550,6550,6550,0
|
|
20240116,181200,126698830,6550,6550,6550,6550,0
|
|
20240116,181100,126698830,6550,6550,6550,6550,0
|
|
20240116,181000,126698830,6550,6550,6550,6550,0
|
|
20240116,180900,126698830,6550,6550,6550,6550,0
|
|
20240116,180800,126698830,6550,6550,6550,6550,0
|
|
20240116,180700,126698830,6550,6550,6550,6550,0
|
|
20240116,180600,126698830,6550,6550,6550,6550,0
|
|
20240116,180500,126698830,6550,6550,6550,6550,0
|
|
20240116,180400,126698830,6550,6550,6550,6550,0
|
|
20240116,180300,126698830,6550,6550,6550,6550,0
|
|
20240116,180200,126698830,6550,6550,6550,6550,0
|
|
20240116,180100,126698830,6550,6550,6550,6550,0
|
|
20240116,180000,126698830,6550,6550,6550,6550,0
|
|
20240116,175900,126698830,6550,6550,6550,6550,0
|
|
20240116,175800,126698830,6550,6550,6550,6550,0
|
|
20240116,175700,126698830,6550,6550,6550,6550,0
|
|
20240116,175600,126698830,6550,6550,6550,6550,0
|
|
20240116,175500,126698830,6550,6550,6550,6550,0
|
|
20240116,175400,126698830,6550,6550,6550,6550,0
|
|
20240116,175300,126698830,6550,6550,6550,6550,0
|
|
20240116,175200,126698830,6550,6550,6550,6550,712
|
|
20240116,175100,126698830,6550,6550,6550,6550,0
|
|
20240116,175000,126698830,6550,6550,6550,6550,0
|
|
20240116,174900,126698830,6550,6550,6550,6550,0
|
|
20240116,174800,126698830,6550,6550,6550,6550,0
|
|
20240116,174700,126698830,6550,6550,6550,6550,0
|
|
20240116,174600,126698830,6550,6550,6550,6550,0
|
|
20240116,174500,126698830,6550,6550,6550,6550,0
|
|
20240116,174400,126698830,6550,6550,6550,6550,0
|
|
20240116,174300,126698830,6550,6550,6550,6550,0
|
|
20240116,174200,126698830,6550,6550,6550,6550,0
|
|
20240116,174100,126698830,6550,6550,6550,6550,0
|
|
20240116,174000,126698830,6550,6550,6550,6550,0
|
|
20240116,173900,126698830,6550,6550,6550,6550,0
|
|
20240116,173800,126698830,6550,6550,6550,6550,0
|
|
20240116,173700,126698830,6550,6550,6550,6550,0
|
|
20240116,173600,126698830,6550,6550,6550,6550,0
|
|
20240116,173500,126698830,6550,6550,6550,6550,0
|
|
20240116,173400,126698830,6550,6550,6550,6550,0
|
|
20240116,173300,126698830,6550,6550,6550,6550,0
|
|
20240116,173200,126698830,6550,6550,6550,6550,0
|
|
20240116,173100,126698830,6550,6550,6550,6550,0
|
|
20240116,173000,126698830,6550,6550,6550,6550,0
|
|
20240116,172900,126698830,6550,6550,6550,6550,0
|
|
20240116,172800,126698830,6550,6550,6550,6550,0
|
|
20240116,172700,126698830,6550,6550,6550,6550,0
|
|
20240116,172600,126698830,6550,6550,6550,6550,0
|
|
20240116,172500,126698830,6550,6550,6550,6550,0
|
|
20240116,172400,126698830,6550,6550,6550,6550,0
|
|
20240116,172300,126698830,6550,6550,6550,6550,0
|
|
20240116,172200,126698830,6550,6550,6550,6550,712
|
|
20240116,172100,126698830,6550,6550,6550,6550,0
|
|
20240116,172000,126698830,6550,6550,6550,6550,0
|
|
20240116,171900,126698830,6550,6550,6550,6550,0
|
|
20240116,171800,126698830,6550,6550,6550,6550,0
|
|
20240116,171700,126698830,6550,6550,6550,6550,0
|
|
20240116,171600,126698830,6550,6550,6550,6550,0
|
|
20240116,171500,126698830,6550,6550,6550,6550,0
|
|
20240116,171400,126698830,6550,6550,6550,6550,0
|
|
20240116,171300,126698830,6550,6550,6550,6550,0
|
|
20240116,171200,126698830,6550,6550,6550,6550,0
|
|
20240116,171100,126698830,6550,6550,6550,6550,0
|
|
20240116,171000,126698830,6550,6550,6550,6550,0
|
|
20240116,170900,126698830,6550,6550,6550,6550,0
|
|
20240116,170800,126698830,6550,6550,6550,6550,0
|
|
20240116,170700,126698830,6550,6550,6550,6550,0
|
|
20240116,170600,126698830,6550,6550,6550,6550,0
|
|
20240116,170500,126698830,6550,6550,6550,6550,0
|
|
20240116,170400,126698830,6550,6550,6550,6550,0
|
|
20240116,170300,126698830,6550,6550,6550,6550,0
|
|
20240116,170200,126698830,6550,6550,6550,6550,0
|
|
20240116,170100,126698830,6550,6550,6550,6550,0
|
|
20240116,170000,126698830,6550,6550,6550,6550,0
|
|
20240116,165900,126698830,6550,6550,6550,6550,0
|
|
20240116,165800,126698830,6550,6550,6550,6550,0
|
|
20240116,165700,126698830,6550,6550,6550,6550,0
|
|
20240116,165600,126698830,6550,6550,6550,6550,0
|
|
20240116,165500,126698830,6550,6550,6550,6550,0
|
|
20240116,165400,126698830,6550,6550,6550,6550,0
|
|
20240116,165300,126698830,6550,6550,6550,6550,0
|
|
20240116,165200,126698830,6550,6550,6550,6550,712
|
|
20240116,165100,126698830,6550,6550,6550,6550,0
|
|
20240116,165000,126698830,6550,6550,6550,6550,0
|
|
20240116,164900,126698830,6550,6550,6550,6550,0
|
|
20240116,164800,126698830,6550,6550,6550,6550,0
|
|
20240116,164700,126698830,6550,6550,6550,6550,0
|
|
20240116,164600,126698830,6550,6550,6550,6550,0
|
|
20240116,164500,126698830,6550,6550,6550,6550,0
|
|
20240116,164400,126698830,6550,6550,6550,6550,0
|
|
20240116,164300,126698830,6550,6550,6550,6550,0
|
|
20240116,164200,126698830,6550,6550,6550,6550,0
|
|
20240116,164100,126698830,6550,6550,6550,6550,0
|
|
20240116,164000,126698830,6550,6550,6550,6550,0
|
|
20240116,163900,126698830,6550,6550,6550,6550,0
|
|
20240116,163800,126698830,6550,6550,6550,6550,0
|
|
20240116,163700,126698830,6550,6550,6550,6550,0
|
|
20240116,163600,126698830,6550,6550,6550,6550,0
|
|
20240116,163500,126698830,6550,6550,6550,6550,0
|
|
20240116,163400,126698830,6550,6550,6550,6550,0
|
|
20240116,163300,126698830,6550,6550,6550,6550,0
|
|
20240116,163200,126698830,6550,6550,6550,6550,0
|
|
20240116,163100,126698830,6550,6550,6550,6550,0
|
|
20240116,163000,126698830,6550,6550,6550,6550,0
|
|
20240116,162900,126698830,6550,6550,6550,6550,0
|
|
20240116,162800,126698830,6550,6550,6550,6550,0
|
|
20240116,162700,126698830,6550,6550,6550,6550,0
|
|
20240116,162600,126698830,6550,6550,6550,6550,0
|
|
20240116,162500,126698830,6550,6550,6550,6550,0
|
|
20240116,162400,126698830,6550,6550,6550,6550,0
|
|
20240116,162300,126698830,6550,6550,6550,6550,0
|
|
20240116,162200,126698830,6550,6550,6550,6550,712
|
|
20240116,162100,126698830,6550,6550,6550,6550,0
|
|
20240116,162000,126698830,6550,6550,6550,6550,0
|
|
20240116,161900,126698830,6550,6550,6550,6550,0
|
|
20240116,161800,126698830,6550,6550,6550,6550,0
|
|
20240116,161700,126698830,6550,6550,6550,6550,0
|
|
20240116,161600,126698830,6550,6550,6550,6550,0
|
|
20240116,161500,126698830,6550,6550,6550,6550,0
|
|
20240116,161400,126698830,6550,6550,6550,6550,0
|
|
20240116,161300,126698830,6550,6550,6550,6550,0
|
|
20240116,161200,126698830,6550,6550,6550,6550,0
|
|
20240116,161100,126698830,6550,6550,6550,6550,0
|
|
20240116,161000,126698830,6550,6550,6550,6550,0
|
|
20240116,160900,126698830,6550,6550,6550,6550,0
|
|
20240116,160800,126698830,6550,6550,6550,6550,0
|
|
20240116,160700,126698830,6550,6550,6550,6550,0
|
|
20240116,160600,126698830,6550,6550,6550,6550,0
|
|
20240116,160500,126698830,6550,6550,6550,6550,0
|
|
20240116,160400,126698830,6550,6550,6550,6550,0
|
|
20240116,160300,126698830,6550,6550,6550,6550,0
|
|
20240116,160200,126698830,6550,6550,6550,6550,0
|
|
20240116,160100,126698830,6550,6550,6550,6550,0
|
|
20240116,160000,126698830,6550,6550,6550,6550,0
|
|
20240116,155900,126698830,6550,6550,6550,6550,0
|
|
20240116,155800,126698830,6550,6550,6550,6550,0
|
|
20240116,155700,126698830,6550,6550,6550,6550,0
|
|
20240116,155600,126698830,6550,6550,6550,6550,0
|
|
20240116,155500,126698830,6550,6550,6550,6550,0
|
|
20240116,155400,126698830,6550,6550,6550,6550,0
|
|
20240116,155300,126698830,6550,6550,6550,6550,0
|
|
20240116,155200,126698830,6550,6550,6550,6550,712
|
|
20240116,155100,126698830,6550,6550,6550,6550,0
|
|
20240116,155000,126698830,6550,6550,6550,6550,0
|
|
20240116,154900,126698830,6550,6550,6550,6550,0
|
|
20240116,154800,126698830,6550,6550,6550,6550,0
|
|
20240116,154700,126698830,6550,6550,6550,6550,0
|
|
20240116,154600,126698830,6550,6550,6550,6550,0
|
|
20240116,154500,126698830,6550,6550,6550,6550,0
|
|
20240116,154400,126698830,6550,6550,6550,6550,0
|
|
20240116,154300,126698830,6550,6550,6550,6550,0
|
|
20240116,154200,126698830,6550,6550,6550,6550,0
|
|
20240116,154100,126698830,6550,6550,6550,6550,0
|
|
20240116,154000,126698830,6550,6550,6550,6550,0
|
|
20240116,153900,126698830,6550,6550,6550,6550,0
|
|
20240116,153800,126698830,6550,6550,6550,6550,0
|
|
20240116,153700,126698830,6550,6550,6550,6550,0
|
|
20240116,153600,126698830,6550,6550,6550,6550,0
|
|
20240116,153500,126698830,6550,6550,6550,6550,0
|
|
20240116,153400,126698830,6550,6550,6550,6550,0
|
|
20240116,153300,126698830,6550,6550,6550,6550,0
|
|
20240116,153200,126698830,6550,6550,6550,6550,0
|
|
20240116,153100,126698830,6550,6550,6550,6550,0
|
|
20240116,153000,126698830,6550,6550,6550,6550,712
|
|
20240116,152900,122035230,6560,6560,6560,6560,0
|
|
20240116,152800,122035230,6560,6560,6560,6560,0
|
|
20240116,152700,122035230,6560,6560,6560,6560,0
|
|
20240116,152600,122035230,6560,6560,6560,6560,0
|
|
20240116,152500,122035230,6560,6560,6560,6560,0
|
|
20240116,152400,122035230,6560,6560,6560,6560,0
|
|
20240116,152300,122035230,6560,6560,6560,6560,0
|
|
20240116,152200,122035230,6560,6560,6560,6560,0
|
|
20240116,152100,122035230,6560,6560,6560,6560,0
|
|
20240116,152000,122035230,6560,6560,6560,6560,0
|
|
20240116,151900,122035230,6560,6550,6560,6550,4
|
|
20240116,151800,122009020,6560,6560,6560,6560,1
|
|
20240116,151700,122002460,6550,6550,6550,6550,5
|
|
20240116,151600,121969710,6560,6560,6560,6560,6
|
|
20240116,151500,121930350,6550,6550,6550,6550,0
|
|
20240116,151400,121930350,6550,6560,6560,6550,342
|
|
20240116,151300,119690050,6550,6550,6550,6550,8
|
|
20240116,151200,119637650,6560,6560,6560,6560,3
|
|
20240116,151100,119617970,6560,6560,6560,6560,16
|
|
20240116,151000,119513010,6560,6560,6560,6560,0
|
|
20240116,150900,119513010,6560,6560,6560,6560,15
|
|
20240116,150800,119414610,6560,6560,6560,6560,0
|
|
20240116,150700,119414610,6560,6560,6560,6560,6
|
|
20240116,150600,119375250,6550,6550,6550,6550,0
|
|
20240116,150500,119375250,6550,6550,6550,6550,0
|
|
20240116,150400,119375250,6550,6560,6560,6550,111
|
|
20240116,150300,118647190,6550,6550,6550,6550,0
|
|
20240116,150200,118647190,6550,6550,6550,6550,123
|
|
20240116,150100,117841540,6550,6550,6550,6550,0
|
|
20240116,150000,117841540,6550,6550,6550,6550,0
|
|
20240116,145900,117841540,6550,6560,6560,6550,776
|
|
20240116,145800,112758580,6560,6560,6560,6560,0
|
|
20240116,145700,112758580,6560,6560,6560,6560,0
|
|
20240116,145600,112758580,6560,6560,6560,6560,0
|
|
20240116,145500,112758580,6560,6560,6560,6560,0
|
|
20240116,145400,112758580,6560,6560,6560,6560,0
|
|
20240116,145300,112758580,6560,6560,6560,6560,0
|
|
20240116,145200,112758580,6560,6560,6560,6560,173
|
|
20240116,145100,111623700,6560,6560,6560,6560,0
|
|
20240116,145000,111623700,6560,6560,6560,6560,30
|
|
20240116,144900,111426900,6570,6570,6570,6570,0
|
|
20240116,144800,111426900,6570,6570,6570,6570,0
|
|
20240116,144700,111426900,6570,6570,6570,6570,0
|
|
20240116,144600,111426900,6570,6570,6570,6570,1
|
|
20240116,144500,111420330,6570,6570,6570,6570,0
|
|
20240116,144400,111420330,6570,6570,6570,6570,0
|
|
20240116,144300,111420330,6570,6570,6570,6570,0
|
|
20240116,144200,111420330,6570,6570,6570,6570,0
|
|
20240116,144100,111420330,6570,6570,6570,6570,0
|
|
20240116,144000,111420330,6570,6570,6570,6570,0
|
|
20240116,143900,111420330,6570,6570,6570,6570,5
|
|
20240116,143800,111387480,6560,6560,6560,6560,0
|
|
20240116,143700,111387480,6560,6560,6560,6560,0
|
|
20240116,143600,111387480,6560,6560,6560,6560,1022
|
|
20240116,143500,104683160,6580,6580,6580,6580,0
|
|
20240116,143400,104683160,6580,6580,6580,6580,1
|
|
20240116,143300,104676580,6580,6580,6580,6580,1
|
|
20240116,143200,104670000,6580,6580,6580,6580,0
|
|
20240116,143100,104670000,6580,6580,6580,6580,0
|
|
20240116,143000,104670000,6580,6580,6580,6580,0
|
|
20240116,142900,104670000,6580,6580,6580,6580,0
|
|
20240116,142800,104670000,6580,6580,6580,6580,1
|
|
20240116,142700,104663420,6580,6580,6580,6580,70
|
|
20240116,142600,104202820,6570,6570,6570,6570,0
|
|
20240116,142500,104202820,6570,6570,6570,6570,7
|
|
20240116,142400,104156830,6580,6580,6580,6580,5
|
|
20240116,142300,104123930,6580,6570,6580,6570,94
|
|
20240116,142200,103506340,6570,6570,6570,6570,1
|
|
20240116,142100,103499770,6570,6570,6570,6570,1
|
|
20240116,142000,103493200,6570,6570,6570,6570,0
|
|
20240116,141900,103493200,6570,6570,6570,6570,15
|
|
20240116,141800,103394650,6570,6570,6570,6570,5
|
|
20240116,141700,103361800,6570,6570,6570,6570,35
|
|
20240116,141600,103131850,6570,6570,6570,6570,28
|
|
20240116,141500,102947890,6570,6570,6570,6570,0
|
|
20240116,141400,102947890,6570,6570,6570,6570,0
|
|
20240116,141300,102947890,6570,6570,6570,6570,155
|
|
20240116,141200,101929540,6570,6570,6570,6570,0
|
|
20240116,141100,101929540,6570,6570,6570,6570,0
|
|
20240116,141000,101929540,6570,6570,6570,6570,0
|
|
20240116,140900,101929540,6570,6570,6570,6570,0
|
|
20240116,140800,101929540,6570,6570,6570,6570,0
|
|
20240116,140700,101929540,6570,6570,6570,6570,0
|
|
20240116,140600,101929540,6570,6570,6570,6570,0
|
|
20240116,140500,101929540,6570,6570,6570,6570,0
|
|
20240116,140400,101929540,6570,6570,6570,6570,0
|
|
20240116,140300,101929540,6570,6570,6570,6570,0
|
|
20240116,140200,101929540,6570,6570,6570,6570,0
|
|
20240116,140100,101929540,6570,6570,6570,6570,0
|
|
20240116,140000,101929540,6570,6570,6570,6570,0
|
|
20240116,135900,101929540,6570,6570,6570,6570,0
|
|
20240116,135800,101929540,6570,6570,6570,6570,0
|
|
20240116,135700,101929540,6570,6570,6570,6570,0
|
|
20240116,135600,101929540,6570,6570,6570,6570,430
|
|
20240116,135500,99104440,6570,6570,6570,6570,0
|
|
20240116,135400,99104440,6570,6570,6570,6570,16
|
|
20240116,135300,98999320,6570,6570,6570,6570,0
|
|
20240116,135200,98999320,6570,6570,6570,6570,80
|
|
20240116,135100,98473720,6570,6570,6570,6570,10
|
|
20240116,135000,98408020,6570,6570,6570,6570,0
|
|
20240116,134900,98408020,6570,6570,6570,6570,0
|
|
20240116,134800,98408020,6570,6570,6570,6570,0
|
|
20240116,134700,98408020,6570,6570,6570,6570,0
|
|
20240116,134600,98408020,6570,6570,6570,6570,0
|
|
20240116,134500,98408020,6570,6570,6570,6570,2
|
|
20240116,134400,98394880,6570,6570,6570,6570,0
|
|
20240116,134300,98394880,6570,6570,6570,6570,0
|
|
20240116,134200,98394880,6570,6570,6570,6570,15
|
|
20240116,134100,98296330,6570,6570,6570,6570,0
|
|
20240116,134000,98296330,6570,6570,6570,6570,15
|
|
20240116,133900,98197780,6570,6570,6570,6570,25
|
|
20240116,133800,98033530,6580,6580,6580,6580,937
|
|
20240116,133700,91868070,6580,6580,6580,6580,0
|
|
20240116,133600,91868070,6580,6580,6580,6580,23
|
|
20240116,133500,91716730,6580,6580,6580,6580,0
|
|
20240116,133400,91716730,6580,6580,6580,6580,0
|
|
20240116,133300,91716730,6580,6580,6580,6580,0
|
|
20240116,133200,91716730,6580,6580,6580,6580,0
|
|
20240116,133100,91716730,6580,6580,6580,6580,0
|
|
20240116,133000,91716730,6580,6580,6580,6580,3
|
|
20240116,132900,91696990,6580,6580,6580,6580,0
|
|
20240116,132800,91696990,6580,6580,6580,6580,0
|
|
20240116,132700,91696990,6580,6580,6580,6580,0
|
|
20240116,132600,91696990,6580,6580,6580,6580,0
|
|
20240116,132500,91696990,6580,6580,6580,6580,0
|
|
20240116,132400,91696990,6580,6580,6580,6580,0
|
|
20240116,132300,91696990,6580,6580,6580,6580,1
|
|
20240116,132200,91690410,6580,6580,6580,6580,3
|
|
20240116,132100,91670670,6570,6570,6570,6570,0
|
|
20240116,132000,91670670,6570,6570,6570,6570,0
|
|
20240116,131900,91670670,6570,6570,6570,6570,0
|
|
20240116,131800,91670670,6570,6570,6570,6570,0
|
|
20240116,131700,91670670,6570,6570,6570,6570,0
|
|
20240116,131600,91670670,6570,6570,6570,6570,0
|
|
20240116,131500,91670670,6570,6570,6570,6570,0
|
|
20240116,131400,91670670,6570,6570,6570,6570,29
|
|
20240116,131300,91480140,6570,6570,6570,6570,0
|
|
20240116,131200,91480140,6570,6570,6570,6570,10
|
|
20240116,131100,91414440,6570,6570,6570,6570,10
|
|
20240116,131000,91348740,6580,6580,6580,6580,0
|
|
20240116,130900,91348740,6580,6580,6580,6580,0
|
|
20240116,130800,91348740,6580,6580,6580,6580,2
|
|
20240116,130700,91335580,6590,6590,6590,6590,0
|
|
20240116,130600,91335580,6590,6590,6590,6590,0
|
|
20240116,130500,91335580,6590,6590,6590,6590,0
|
|
20240116,130400,91335580,6590,6590,6590,6590,0
|
|
20240116,130300,91335580,6590,6590,6590,6590,0
|
|
20240116,130200,91335580,6590,6590,6590,6590,0
|
|
20240116,130100,91335580,6590,6590,6590,6590,0
|
|
20240116,130000,91335580,6590,6590,6590,6590,2
|
|
20240116,125900,91322400,6590,6590,6590,6590,0
|
|
20240116,125800,91322400,6590,6590,6590,6590,0
|
|
20240116,125700,91322400,6590,6590,6590,6590,0
|
|
20240116,125600,91322400,6590,6590,6590,6590,1
|
|
20240116,125500,91315810,6580,6580,6580,6580,0
|
|
20240116,125400,91315810,6580,6580,6580,6580,6
|
|
20240116,125300,91276330,6580,6580,6580,6580,0
|
|
20240116,125200,91276330,6580,6580,6580,6580,195
|
|
20240116,125100,89993230,6570,6570,6570,6570,15
|
|
20240116,125000,89894680,6580,6580,6580,6580,0
|
|
20240116,124900,89894680,6580,6580,6580,6580,0
|
|
20240116,124800,89894680,6580,6580,6580,6580,0
|
|
20240116,124700,89894680,6580,6580,6580,6580,0
|
|
20240116,124600,89894680,6580,6580,6580,6580,5
|
|
20240116,124500,89861780,6580,6580,6580,6580,30
|
|
20240116,124400,89664380,6570,6580,6580,6570,28
|
|
20240116,124300,89480300,6580,6580,6580,6580,0
|
|
20240116,124200,89480300,6580,6580,6580,6580,198
|
|
20240116,124100,88177460,6580,6580,6580,6580,3
|
|
20240116,124000,88157720,6560,6560,6560,6560,0
|
|
20240116,123900,88157720,6560,6560,6560,6560,15
|
|
20240116,123800,88059320,6570,6570,6570,6570,60
|
|
20240116,123700,87665120,6580,6580,6580,6580,0
|
|
20240116,123600,87665120,6580,6580,6580,6580,0
|
|
20240116,123500,87665120,6580,6570,6580,6570,10
|
|
20240116,123400,87599370,6580,6580,6580,6580,1
|
|
20240116,123300,87592790,6580,6580,6580,6580,0
|
|
20240116,123200,87592790,6580,6580,6580,6580,1
|
|
20240116,123100,87586210,6580,6580,6580,6580,0
|
|
20240116,123000,87586210,6580,6580,6580,6580,0
|
|
20240116,122900,87586210,6580,6580,6580,6580,20
|
|
20240116,122800,87454610,6570,6580,6580,6570,30
|
|
20240116,122700,87257500,6580,6580,6580,6580,15
|
|
20240116,122600,87158800,6580,6580,6580,6580,0
|
|
20240116,122500,87158800,6580,6580,6580,6580,0
|
|
20240116,122400,87158800,6580,6580,6580,6580,15
|
|
20240116,122300,87060100,6580,6580,6580,6580,0
|
|
20240116,122200,87060100,6580,6580,6580,6580,0
|
|
20240116,122100,87060100,6580,6580,6580,6580,1
|
|
20240116,122000,87053520,6580,6580,6580,6580,0
|
|
20240116,121900,87053520,6580,6580,6580,6580,0
|
|
20240116,121800,87053520,6580,6580,6580,6580,1
|
|
20240116,121700,87046940,6580,6580,6580,6580,0
|
|
20240116,121600,87046940,6580,6580,6580,6580,20
|
|
20240116,121500,86915340,6580,6580,6580,6580,1
|
|
20240116,121400,86908760,6580,6580,6580,6580,0
|
|
20240116,121300,86908760,6580,6580,6580,6580,0
|
|
20240116,121200,86908760,6580,6580,6580,6580,0
|
|
20240116,121100,86908760,6580,6580,6580,6580,0
|
|
20240116,121000,86908760,6580,6580,6580,6580,0
|
|
20240116,120900,86908760,6580,6580,6580,6580,3
|
|
20240116,120800,86889020,6570,6570,6570,6570,0
|
|
20240116,120700,86889020,6570,6570,6570,6570,28
|
|
20240116,120600,86705060,6570,6570,6570,6570,0
|
|
20240116,120500,86705060,6570,6570,6570,6570,0
|
|
20240116,120400,86705060,6570,6570,6570,6570,0
|
|
20240116,120300,86705060,6570,6570,6570,6570,23
|
|
20240116,120200,86553950,6580,6580,6580,6580,1
|
|
20240116,120100,86547370,6580,6580,6580,6580,0
|
|
20240116,120000,86547370,6580,6580,6580,6580,0
|
|
20240116,115900,86547370,6580,6580,6580,6580,18
|
|
20240116,115800,86428930,6580,6580,6580,6580,13
|
|
20240116,115700,86343390,6580,6580,6580,6580,0
|
|
20240116,115600,86343390,6580,6580,6580,6580,0
|
|
20240116,115500,86343390,6580,6580,6580,6580,1
|
|
20240116,115400,86336810,6590,6590,6590,6590,1
|
|
20240116,115300,86330220,6590,6590,6590,6590,2
|
|
20240116,115200,86317040,6590,6590,6590,6590,0
|
|
20240116,115100,86317040,6590,6590,6590,6590,8
|
|
20240116,115000,86264320,6590,6580,6590,6580,6
|
|
20240116,114900,86224830,6580,6580,6580,6580,0
|
|
20240116,114800,86224830,6580,6580,6580,6580,0
|
|
20240116,114700,86224830,6580,6580,6580,6580,5
|
|
20240116,114600,86191930,6580,6580,6580,6580,0
|
|
20240116,114500,86191930,6580,6580,6580,6580,0
|
|
20240116,114400,86191930,6580,6580,6580,6580,0
|
|
20240116,114300,86191930,6580,6580,6580,6580,0
|
|
20240116,114200,86191930,6580,6580,6580,6580,24
|
|
20240116,114100,86034010,6590,6590,6590,6590,0
|
|
20240116,114000,86034010,6590,6590,6590,6590,5
|
|
20240116,113900,86001060,6590,6590,6590,6590,0
|
|
20240116,113800,86001060,6590,6590,6590,6590,22
|
|
20240116,113700,85856080,6580,6580,6580,6580,0
|
|
20240116,113600,85856080,6580,6580,6580,6580,1
|
|
20240116,113500,85849500,6590,6590,6590,6590,4
|
|
20240116,113400,85823140,6600,6600,6600,6600,0
|
|
20240116,113300,85823140,6600,6600,6600,6600,0
|
|
20240116,113200,85823140,6600,6600,6600,6600,0
|
|
20240116,113100,85823140,6600,6600,6600,6600,0
|
|
20240116,113000,85823140,6600,6600,6600,6600,0
|
|
20240116,112900,85823140,6600,6600,6600,6600,0
|
|
20240116,112800,85823140,6600,6600,6600,6600,0
|
|
20240116,112700,85823140,6600,6600,6600,6600,0
|
|
20240116,112600,85823140,6600,6600,6600,6600,0
|
|
20240116,112500,85823140,6600,6600,6600,6600,0
|
|
20240116,112400,85823140,6600,6600,6600,6600,0
|
|
20240116,112300,85823140,6600,6600,6600,6600,0
|
|
20240116,112200,85823140,6600,6600,6600,6600,0
|
|
20240116,112100,85823140,6600,6600,6600,6600,0
|
|
20240116,112000,85823140,6600,6600,6600,6600,0
|
|
20240116,111900,85823140,6600,6600,6600,6600,0
|
|
20240116,111800,85823140,6600,6600,6600,6600,6
|
|
20240116,111700,85783540,6610,6610,6610,6610,5
|
|
20240116,111600,85750490,6610,6610,6610,6610,0
|
|
20240116,111500,85750490,6610,6590,6610,6590,425
|
|
20240116,111400,82944390,6590,6590,6590,6590,0
|
|
20240116,111300,82944390,6590,6590,6590,6590,0
|
|
20240116,111200,82944390,6590,6580,6590,6580,500
|
|
20240116,111100,79649930,6570,6570,6570,6570,0
|
|
20240116,111000,79649930,6570,6570,6570,6570,0
|
|
20240116,110900,79649930,6570,6560,6570,6560,20
|
|
20240116,110800,79518720,6560,6560,6560,6560,0
|
|
20240116,110700,79518720,6560,6560,6560,6560,0
|
|
20240116,110600,79518720,6560,6560,6560,6560,0
|
|
20240116,110500,79518720,6560,6560,6560,6560,0
|
|
20240116,110400,79518720,6560,6560,6560,6560,0
|
|
20240116,110300,79518720,6560,6560,6560,6560,0
|
|
20240116,110200,79518720,6560,6560,6560,6560,0
|
|
20240116,110100,79518720,6560,6550,6560,6550,6
|
|
20240116,110000,79479410,6540,6540,6540,6540,0
|
|
20240116,105900,79479410,6540,6540,6540,6540,0
|
|
20240116,105800,79479410,6540,6540,6540,6540,1877
|
|
20240116,105700,67203830,6540,6540,6540,6540,0
|
|
20240116,105600,67203830,6540,6530,6540,6530,150
|
|
20240116,105500,66224100,6530,6530,6530,6530,4
|
|
20240116,105400,66197980,6530,6530,6530,6530,0
|
|
20240116,105300,66197980,6530,6530,6530,6530,0
|
|
20240116,105200,66197980,6530,6530,6530,6530,0
|
|
20240116,105100,66197980,6530,6530,6530,6530,27
|
|
20240116,105000,66021670,6530,6530,6530,6530,10
|
|
20240116,104900,65956370,6530,6530,6530,6530,0
|
|
20240116,104800,65956370,6530,6530,6530,6530,0
|
|
20240116,104700,65956370,6530,6530,6530,6530,32
|
|
20240116,104600,65747410,6530,6530,6530,6530,0
|
|
20240116,104500,65747410,6530,6530,6530,6530,0
|
|
20240116,104400,65747410,6530,6530,6530,6530,501
|
|
20240116,104300,62475880,6530,6530,6530,6530,40
|
|
20240116,104200,62214680,6530,6530,6530,6530,0
|
|
20240116,104100,62214680,6530,6530,6530,6530,0
|
|
20240116,104000,62214680,6530,6530,6530,6530,1
|
|
20240116,103900,62208150,6530,6520,6530,6520,18
|
|
20240116,103800,62090760,6530,6530,6530,6530,2
|
|
20240116,103700,62077700,6530,6530,6530,6530,8
|
|
20240116,103600,62025460,6530,6530,6530,6530,6
|
|
20240116,103500,61986280,6530,6530,6530,6530,2
|
|
20240116,103400,61973220,6530,6530,6530,6530,10
|
|
20240116,103300,61907920,6530,6530,6530,6530,2
|
|
20240116,103200,61894860,6530,6530,6530,6530,2
|
|
20240116,103100,61881800,6520,6520,6520,6520,0
|
|
20240116,103000,61881800,6520,6520,6520,6520,0
|
|
20240116,102900,61881800,6520,6520,6520,6520,0
|
|
20240116,102800,61881800,6520,6520,6520,6520,0
|
|
20240116,102700,61881800,6520,6530,6530,6520,81
|
|
20240116,102600,61353670,6530,6530,6530,6530,3
|
|
20240116,102500,61334080,6530,6540,6540,6530,413
|
|
20240116,102400,58637180,6540,6540,6540,6540,0
|
|
20240116,102300,58637180,6540,6540,6540,6540,0
|
|
20240116,102200,58637180,6540,6540,6540,6540,0
|
|
20240116,102100,58637180,6540,6540,6540,6540,0
|
|
20240116,102000,58637180,6540,6540,6540,6540,0
|
|
20240116,101900,58637180,6540,6540,6540,6540,0
|
|
20240116,101800,58637180,6540,6540,6540,6540,0
|
|
20240116,101700,58637180,6540,6540,6540,6540,0
|
|
20240116,101600,58637180,6540,6540,6540,6540,0
|
|
20240116,101500,58637180,6540,6540,6540,6540,0
|
|
20240116,101400,58637180,6540,6540,6540,6540,0
|
|
20240116,101300,58637180,6540,6540,6540,6540,0
|
|
20240116,101200,58637180,6540,6540,6540,6540,0
|
|
20240116,101100,58637180,6540,6540,6540,6540,2
|
|
20240116,101000,58624100,6540,6540,6540,6540,6
|
|
20240116,100900,58584860,6540,6540,6540,6540,1
|
|
20240116,100800,58578320,6540,6540,6540,6540,0
|
|
20240116,100700,58578320,6540,6540,6540,6540,56
|
|
20240116,100600,58212080,6540,6540,6540,6540,0
|
|
20240116,100500,58212080,6540,6540,6540,6540,2
|
|
20240116,100400,58199000,6540,6540,6540,6540,0
|
|
20240116,100300,58199000,6540,6540,6540,6540,9
|
|
20240116,100200,58140140,6540,6540,6540,6540,16
|
|
20240116,100100,58035500,6540,6540,6540,6540,0
|
|
20240116,100000,58035500,6540,6540,6540,6540,0
|
|
20240116,095900,58035500,6540,6540,6540,6540,1
|
|
20240116,095800,58028960,6540,6540,6540,6540,30
|
|
20240116,095700,57832760,6540,6540,6540,6540,5
|
|
20240116,095600,57800060,6540,6540,6540,6540,0
|
|
20240116,095500,57800060,6540,6540,6540,6540,6
|
|
20240116,095400,57760820,6540,6540,6540,6540,0
|
|
20240116,095300,57760820,6540,6540,6540,6540,0
|
|
20240116,095200,57760820,6540,6540,6540,6540,5
|
|
20240116,095100,57728120,6540,6530,6540,6530,71
|
|
20240116,095000,57264450,6530,6530,6530,6530,0
|
|
20240116,094900,57264450,6530,6530,6530,6530,0
|
|
20240116,094800,57264450,6530,6540,6540,6530,153
|
|
20240116,094700,56265310,6540,6540,6540,6540,0
|
|
20240116,094600,56265310,6540,6560,6560,6540,2595
|
|
20240116,094500,39293810,6580,6580,6580,6580,0
|
|
20240116,094400,39293810,6580,6580,6580,6580,0
|
|
20240116,094300,39293810,6580,6580,6580,6580,0
|
|
20240116,094200,39293810,6580,6570,6580,6570,10
|
|
20240116,094100,39228100,6580,6580,6580,6580,0
|
|
20240116,094000,39228100,6580,6580,6580,6580,0
|
|
20240116,093900,39228100,6580,6570,6580,6570,11
|
|
20240116,093800,39155730,6570,6570,6570,6570,0
|
|
20240116,093700,39155730,6570,6570,6570,6570,50
|
|
20240116,093600,38827230,6570,6570,6570,6570,0
|
|
20240116,093500,38827230,6570,6570,6570,6570,1
|
|
20240116,093400,38820660,6550,6550,6550,6550,51
|
|
20240116,093300,38486610,6570,6570,6570,6570,0
|
|
20240116,093200,38486610,6570,6570,6570,6570,55
|
|
20240116,093100,38125260,6550,6550,6550,6550,0
|
|
20240116,093000,38125260,6550,6550,6550,6550,0
|
|
20240116,092900,38125260,6550,6550,6550,6550,0
|
|
20240116,092800,38125260,6550,6560,6560,6550,55
|
|
20240116,092700,37764470,6580,6580,6580,6580,0
|
|
20240116,092600,37764470,6580,6580,6580,6580,0
|
|
20240116,092500,37764470,6580,6580,6580,6580,0
|
|
20240116,092400,37764470,6580,6580,6580,6580,0
|
|
20240116,092300,37764470,6580,6580,6580,6580,0
|
|
20240116,092200,37764470,6580,6580,6580,6580,0
|
|
20240116,092100,37764470,6580,6570,6580,6550,83
|
|
20240116,092000,37220530,6580,6580,6580,6580,375
|
|
20240116,091900,34753030,6580,6570,6580,6570,418
|
|
20240116,091800,32003870,6580,6580,6580,6580,0
|
|
20240116,091700,32003870,6580,6580,6580,6580,1
|
|
20240116,091600,31997290,6580,6580,6580,6580,3
|
|
20240116,091500,31977550,6580,6580,6580,6580,9
|
|
20240116,091400,31918330,6570,6570,6570,6570,0
|
|
20240116,091300,31918330,6570,6570,6570,6570,0
|
|
20240116,091200,31918330,6570,6570,6570,6570,0
|
|
20240116,091100,31918330,6570,6580,6580,6570,6
|
|
20240116,091000,31878900,6580,6580,6580,6580,31
|
|
20240116,090900,31674920,6580,6580,6580,6580,4
|
|
20240116,090800,31648600,6580,6580,6580,6580,1
|
|
20240116,090700,31642020,6590,6590,6590,6590,3
|
|
20240116,090600,31622250,6590,6590,6590,6590,3
|
|
20240116,090500,31602480,6550,6550,6550,6550,0
|
|
20240116,090400,31602480,6550,6550,6550,6550,0
|
|
20240116,090300,31602480,6550,6550,6550,6550,207
|
|
20240116,090200,30246630,6520,6520,6520,6520,0
|
|
20240116,090100,30246630,6520,6520,6520,6520,0
|
|
20240116,090000,30246630,6520,6520,6520,6520,4634
|