685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,202200,757358880,6660,6660,6660,6660,1537
|
|
20240118,202100,757358880,6660,6660,6660,6660,0
|
|
20240118,202000,757358880,6660,6660,6660,6660,0
|
|
20240118,201900,757358880,6660,6660,6660,6660,0
|
|
20240118,201800,757358880,6660,6660,6660,6660,0
|
|
20240118,201700,757358880,6660,6660,6660,6660,0
|
|
20240118,201600,757358880,6660,6660,6660,6660,0
|
|
20240118,201500,757358880,6660,6660,6660,6660,0
|
|
20240118,201400,757358880,6660,6660,6660,6660,0
|
|
20240118,201300,757358880,6660,6660,6660,6660,0
|
|
20240118,201200,757358880,6660,6660,6660,6660,0
|
|
20240118,201100,757358880,6660,6660,6660,6660,0
|
|
20240118,201000,757358880,6660,6660,6660,6660,0
|
|
20240118,200900,757358880,6660,6660,6660,6660,0
|
|
20240118,200800,757358880,6660,6660,6660,6660,0
|
|
20240118,200700,757358880,6660,6660,6660,6660,0
|
|
20240118,200600,757358880,6660,6660,6660,6660,0
|
|
20240118,200500,757358880,6660,6660,6660,6660,0
|
|
20240118,200400,757358880,6660,6660,6660,6660,0
|
|
20240118,200300,757358880,6660,6660,6660,6660,0
|
|
20240118,200200,757358880,6660,6660,6660,6660,0
|
|
20240118,200100,757358880,6660,6660,6660,6660,0
|
|
20240118,200000,757358880,6660,6660,6660,6660,0
|
|
20240118,195900,757358880,6660,6660,6660,6660,0
|
|
20240118,195800,757358880,6660,6660,6660,6660,0
|
|
20240118,195700,757358880,6660,6660,6660,6660,0
|
|
20240118,195600,757358880,6660,6660,6660,6660,0
|
|
20240118,195500,757358880,6660,6660,6660,6660,0
|
|
20240118,195400,757358880,6660,6660,6660,6660,0
|
|
20240118,195300,757358880,6660,6660,6660,6660,0
|
|
20240118,195200,757358880,6660,6660,6660,6660,1537
|
|
20240118,195100,757358880,6660,6660,6660,6660,0
|
|
20240118,195000,757358880,6660,6660,6660,6660,0
|
|
20240118,194900,757358880,6660,6660,6660,6660,0
|
|
20240118,194800,757358880,6660,6660,6660,6660,0
|
|
20240118,194700,757358880,6660,6660,6660,6660,0
|
|
20240118,194600,757358880,6660,6660,6660,6660,0
|
|
20240118,194500,757358880,6660,6660,6660,6660,0
|
|
20240118,194400,757358880,6660,6660,6660,6660,0
|
|
20240118,194300,757358880,6660,6660,6660,6660,0
|
|
20240118,194200,757358880,6660,6660,6660,6660,0
|
|
20240118,194100,757358880,6660,6660,6660,6660,0
|
|
20240118,194000,757358880,6660,6660,6660,6660,0
|
|
20240118,193900,757358880,6660,6660,6660,6660,0
|
|
20240118,193800,757358880,6660,6660,6660,6660,0
|
|
20240118,193700,757358880,6660,6660,6660,6660,0
|
|
20240118,193600,757358880,6660,6660,6660,6660,0
|
|
20240118,193500,757358880,6660,6660,6660,6660,0
|
|
20240118,193400,757358880,6660,6660,6660,6660,0
|
|
20240118,193300,757358880,6660,6660,6660,6660,0
|
|
20240118,193200,757358880,6660,6660,6660,6660,0
|
|
20240118,193100,757358880,6660,6660,6660,6660,0
|
|
20240118,193000,757358880,6660,6660,6660,6660,0
|
|
20240118,192900,757358880,6660,6660,6660,6660,0
|
|
20240118,192800,757358880,6660,6660,6660,6660,0
|
|
20240118,192700,757358880,6660,6660,6660,6660,0
|
|
20240118,192600,757358880,6660,6660,6660,6660,0
|
|
20240118,192500,757358880,6660,6660,6660,6660,0
|
|
20240118,192400,757358880,6660,6660,6660,6660,0
|
|
20240118,192300,757358880,6660,6660,6660,6660,0
|
|
20240118,192200,757358880,6660,6660,6660,6660,1537
|
|
20240118,192100,757358880,6660,6660,6660,6660,0
|
|
20240118,192000,757358880,6660,6660,6660,6660,0
|
|
20240118,191900,757358880,6660,6660,6660,6660,0
|
|
20240118,191800,757358880,6660,6660,6660,6660,0
|
|
20240118,191700,757358880,6660,6660,6660,6660,0
|
|
20240118,191600,757358880,6660,6660,6660,6660,0
|
|
20240118,191500,757358880,6660,6660,6660,6660,0
|
|
20240118,191400,757358880,6660,6660,6660,6660,0
|
|
20240118,191300,757358880,6660,6660,6660,6660,0
|
|
20240118,191200,757358880,6660,6660,6660,6660,0
|
|
20240118,191100,757358880,6660,6660,6660,6660,0
|
|
20240118,191000,757358880,6660,6660,6660,6660,0
|
|
20240118,190900,757358880,6660,6660,6660,6660,0
|
|
20240118,190800,757358880,6660,6660,6660,6660,0
|
|
20240118,190700,757358880,6660,6660,6660,6660,0
|
|
20240118,190600,757358880,6660,6660,6660,6660,0
|
|
20240118,190500,757358880,6660,6660,6660,6660,0
|
|
20240118,190400,757358880,6660,6660,6660,6660,0
|
|
20240118,190300,757358880,6660,6660,6660,6660,0
|
|
20240118,190200,757358880,6660,6660,6660,6660,0
|
|
20240118,190100,757358880,6660,6660,6660,6660,0
|
|
20240118,190000,757358880,6660,6660,6660,6660,0
|
|
20240118,185900,757358880,6660,6660,6660,6660,0
|
|
20240118,185800,757358880,6660,6660,6660,6660,0
|
|
20240118,185700,757358880,6660,6660,6660,6660,0
|
|
20240118,185600,757358880,6660,6660,6660,6660,0
|
|
20240118,185500,757358880,6660,6660,6660,6660,0
|
|
20240118,185400,757358880,6660,6660,6660,6660,0
|
|
20240118,185300,757358880,6660,6660,6660,6660,0
|
|
20240118,185200,757358880,6660,6660,6660,6660,1537
|
|
20240118,185100,757358880,6660,6660,6660,6660,0
|
|
20240118,185000,757358880,6660,6660,6660,6660,0
|
|
20240118,184900,757358880,6660,6660,6660,6660,0
|
|
20240118,184800,757358880,6660,6660,6660,6660,0
|
|
20240118,184700,757358880,6660,6660,6660,6660,0
|
|
20240118,184600,757358880,6660,6660,6660,6660,0
|
|
20240118,184500,757358880,6660,6660,6660,6660,0
|
|
20240118,184400,757358880,6660,6660,6660,6660,0
|
|
20240118,184300,757358880,6660,6660,6660,6660,0
|
|
20240118,184200,757358880,6660,6660,6660,6660,0
|
|
20240118,184100,757358880,6660,6660,6660,6660,0
|
|
20240118,184000,757358880,6660,6660,6660,6660,0
|
|
20240118,183900,757358880,6660,6660,6660,6660,0
|
|
20240118,183800,757358880,6660,6660,6660,6660,0
|
|
20240118,183700,757358880,6660,6660,6660,6660,0
|
|
20240118,183600,757358880,6660,6660,6660,6660,0
|
|
20240118,183500,757358880,6660,6660,6660,6660,0
|
|
20240118,183400,757358880,6660,6660,6660,6660,0
|
|
20240118,183300,757358880,6660,6660,6660,6660,0
|
|
20240118,183200,757358880,6660,6660,6660,6660,0
|
|
20240118,183100,757358880,6660,6660,6660,6660,0
|
|
20240118,183000,757358880,6660,6660,6660,6660,0
|
|
20240118,182900,757358880,6660,6660,6660,6660,0
|
|
20240118,182800,757358880,6660,6660,6660,6660,0
|
|
20240118,182700,757358880,6660,6660,6660,6660,0
|
|
20240118,182600,757358880,6660,6660,6660,6660,0
|
|
20240118,182500,757358880,6660,6660,6660,6660,0
|
|
20240118,182400,757358880,6660,6660,6660,6660,0
|
|
20240118,182300,757358880,6660,6660,6660,6660,0
|
|
20240118,182200,757358880,6660,6660,6660,6660,1537
|
|
20240118,182100,757358880,6660,6660,6660,6660,0
|
|
20240118,182000,757358880,6660,6660,6660,6660,0
|
|
20240118,181900,757358880,6660,6660,6660,6660,0
|
|
20240118,181800,757358880,6660,6660,6660,6660,0
|
|
20240118,181700,757358880,6660,6660,6660,6660,0
|
|
20240118,181600,757358880,6660,6660,6660,6660,0
|
|
20240118,181500,757358880,6660,6660,6660,6660,0
|
|
20240118,181400,757358880,6660,6660,6660,6660,0
|
|
20240118,181300,757358880,6660,6660,6660,6660,0
|
|
20240118,181200,757358880,6660,6660,6660,6660,0
|
|
20240118,181100,757358880,6660,6660,6660,6660,0
|
|
20240118,181000,757358880,6660,6660,6660,6660,0
|
|
20240118,180900,757358880,6660,6660,6660,6660,0
|
|
20240118,180800,757358880,6660,6660,6660,6660,0
|
|
20240118,180700,757358880,6660,6660,6660,6660,0
|
|
20240118,180600,757358880,6660,6660,6660,6660,0
|
|
20240118,180500,757358880,6660,6660,6660,6660,0
|
|
20240118,180400,757358880,6660,6660,6660,6660,0
|
|
20240118,180300,757358880,6660,6660,6660,6660,0
|
|
20240118,180200,757358880,6660,6660,6660,6660,0
|
|
20240118,180100,757358880,6660,6660,6660,6660,0
|
|
20240118,180000,757358880,6660,6660,6660,6660,0
|
|
20240118,175900,757358880,6660,6660,6660,6660,0
|
|
20240118,175800,757358880,6660,6660,6660,6660,0
|
|
20240118,175700,757358880,6660,6660,6660,6660,0
|
|
20240118,175600,757358880,6660,6660,6660,6660,0
|
|
20240118,175500,757358880,6660,6660,6660,6660,0
|
|
20240118,175400,757358880,6660,6660,6660,6660,0
|
|
20240118,175300,757358880,6660,6660,6660,6660,0
|
|
20240118,175200,757358880,6660,6660,6660,6660,1537
|
|
20240118,175100,757358880,6660,6660,6660,6660,0
|
|
20240118,175000,757358880,6660,6660,6660,6660,0
|
|
20240118,174900,757358880,6660,6660,6660,6660,0
|
|
20240118,174800,757358880,6660,6660,6660,6660,0
|
|
20240118,174700,757358880,6660,6660,6660,6660,0
|
|
20240118,174600,757358880,6660,6660,6660,6660,0
|
|
20240118,174500,757358880,6660,6660,6660,6660,0
|
|
20240118,174400,757358880,6660,6660,6660,6660,0
|
|
20240118,174300,757358880,6660,6660,6660,6660,0
|
|
20240118,174200,757358880,6660,6660,6660,6660,0
|
|
20240118,174100,757358880,6660,6660,6660,6660,0
|
|
20240118,174000,757358880,6660,6660,6660,6660,0
|
|
20240118,173900,757358880,6660,6660,6660,6660,0
|
|
20240118,173800,757358880,6660,6660,6660,6660,0
|
|
20240118,173700,757358880,6660,6660,6660,6660,0
|
|
20240118,173600,757358880,6660,6660,6660,6660,0
|
|
20240118,173500,757358880,6660,6660,6660,6660,0
|
|
20240118,173400,757358880,6660,6660,6660,6660,0
|
|
20240118,173300,757358880,6660,6660,6660,6660,0
|
|
20240118,173200,757358880,6660,6660,6660,6660,0
|
|
20240118,173100,757358880,6660,6660,6660,6660,0
|
|
20240118,173000,757358880,6660,6660,6660,6660,0
|
|
20240118,172900,757358880,6660,6660,6660,6660,0
|
|
20240118,172800,757358880,6660,6660,6660,6660,0
|
|
20240118,172700,757358880,6660,6660,6660,6660,0
|
|
20240118,172600,757358880,6660,6660,6660,6660,0
|
|
20240118,172500,757358880,6660,6660,6660,6660,0
|
|
20240118,172400,757358880,6660,6660,6660,6660,0
|
|
20240118,172300,757358880,6660,6660,6660,6660,0
|
|
20240118,172200,757358880,6660,6660,6660,6660,1537
|
|
20240118,172100,757358880,6660,6660,6660,6660,0
|
|
20240118,172000,757358880,6660,6660,6660,6660,0
|
|
20240118,171900,757358880,6660,6660,6660,6660,0
|
|
20240118,171800,757358880,6660,6660,6660,6660,0
|
|
20240118,171700,757358880,6660,6660,6660,6660,0
|
|
20240118,171600,757358880,6660,6660,6660,6660,0
|
|
20240118,171500,757358880,6660,6660,6660,6660,0
|
|
20240118,171400,757358880,6660,6660,6660,6660,0
|
|
20240118,171300,757358880,6660,6660,6660,6660,0
|
|
20240118,171200,757358880,6660,6660,6660,6660,0
|
|
20240118,171100,757358880,6660,6660,6660,6660,0
|
|
20240118,171000,757358880,6660,6660,6660,6660,0
|
|
20240118,170900,757358880,6660,6660,6660,6660,0
|
|
20240118,170800,757358880,6660,6660,6660,6660,0
|
|
20240118,170700,757358880,6660,6660,6660,6660,0
|
|
20240118,170600,757358880,6660,6660,6660,6660,0
|
|
20240118,170500,757358880,6660,6660,6660,6660,0
|
|
20240118,170400,757358880,6660,6660,6660,6660,0
|
|
20240118,170300,757358880,6660,6660,6660,6660,0
|
|
20240118,170200,757358880,6660,6660,6660,6660,0
|
|
20240118,170100,757358880,6660,6660,6660,6660,0
|
|
20240118,170000,757358880,6660,6660,6660,6660,0
|
|
20240118,165900,757358880,6660,6660,6660,6660,0
|
|
20240118,165800,757358880,6660,6660,6660,6660,0
|
|
20240118,165700,757358880,6660,6660,6660,6660,0
|
|
20240118,165600,757358880,6660,6660,6660,6660,0
|
|
20240118,165500,757358880,6660,6660,6660,6660,0
|
|
20240118,165400,757358880,6660,6660,6660,6660,0
|
|
20240118,165300,757358880,6660,6660,6660,6660,0
|
|
20240118,165200,757358880,6660,6660,6660,6660,1537
|
|
20240118,165100,757358880,6660,6660,6660,6660,0
|
|
20240118,165000,757358880,6660,6660,6660,6660,0
|
|
20240118,164900,757358880,6660,6660,6660,6660,0
|
|
20240118,164800,757358880,6660,6660,6660,6660,0
|
|
20240118,164700,757358880,6660,6660,6660,6660,0
|
|
20240118,164600,757358880,6660,6660,6660,6660,0
|
|
20240118,164500,757358880,6660,6660,6660,6660,0
|
|
20240118,164400,757358880,6660,6660,6660,6660,0
|
|
20240118,164300,757358880,6660,6660,6660,6660,0
|
|
20240118,164200,757358880,6660,6660,6660,6660,0
|
|
20240118,164100,757358880,6660,6660,6660,6660,0
|
|
20240118,164000,757358880,6660,6660,6660,6660,0
|
|
20240118,163900,757358880,6660,6660,6660,6660,0
|
|
20240118,163800,757358880,6660,6660,6660,6660,0
|
|
20240118,163700,757358880,6660,6660,6660,6660,0
|
|
20240118,163600,757358880,6660,6660,6660,6660,0
|
|
20240118,163500,757358880,6660,6660,6660,6660,0
|
|
20240118,163400,757358880,6660,6660,6660,6660,0
|
|
20240118,163300,757358880,6660,6660,6660,6660,0
|
|
20240118,163200,757358880,6660,6660,6660,6660,0
|
|
20240118,163100,757358880,6660,6660,6660,6660,0
|
|
20240118,163000,757358880,6660,6660,6660,6660,0
|
|
20240118,162900,757358880,6660,6660,6660,6660,0
|
|
20240118,162800,757358880,6660,6660,6660,6660,0
|
|
20240118,162700,757358880,6660,6660,6660,6660,0
|
|
20240118,162600,757358880,6660,6660,6660,6660,0
|
|
20240118,162500,757358880,6660,6660,6660,6660,0
|
|
20240118,162400,757358880,6660,6660,6660,6660,0
|
|
20240118,162300,757358880,6660,6660,6660,6660,0
|
|
20240118,162200,757358880,6660,6660,6660,6660,1537
|
|
20240118,162100,757358880,6660,6660,6660,6660,0
|
|
20240118,162000,757358880,6660,6660,6660,6660,0
|
|
20240118,161900,757358880,6660,6660,6660,6660,0
|
|
20240118,161800,757358880,6660,6660,6660,6660,0
|
|
20240118,161700,757358880,6660,6660,6660,6660,0
|
|
20240118,161600,757358880,6660,6660,6660,6660,0
|
|
20240118,161500,757358880,6660,6660,6660,6660,0
|
|
20240118,161400,757358880,6660,6660,6660,6660,0
|
|
20240118,161300,757358880,6660,6660,6660,6660,0
|
|
20240118,161200,757358880,6660,6660,6660,6660,0
|
|
20240118,161100,757358880,6660,6660,6660,6660,0
|
|
20240118,161000,757358880,6660,6660,6660,6660,0
|
|
20240118,160900,757358880,6660,6660,6660,6660,0
|
|
20240118,160800,757358880,6660,6660,6660,6660,0
|
|
20240118,160700,757358880,6660,6660,6660,6660,0
|
|
20240118,160600,757358880,6660,6660,6660,6660,0
|
|
20240118,160500,757358880,6660,6660,6660,6660,0
|
|
20240118,160400,757358880,6660,6660,6660,6660,0
|
|
20240118,160300,757358880,6660,6660,6660,6660,0
|
|
20240118,160200,757358880,6660,6660,6660,6660,0
|
|
20240118,160100,757358880,6660,6660,6660,6660,0
|
|
20240118,160000,757358880,6660,6660,6660,6660,0
|
|
20240118,155900,757358880,6660,6660,6660,6660,0
|
|
20240118,155800,757358880,6660,6660,6660,6660,0
|
|
20240118,155700,757358880,6660,6660,6660,6660,0
|
|
20240118,155600,757358880,6660,6660,6660,6660,0
|
|
20240118,155500,757358880,6660,6660,6660,6660,0
|
|
20240118,155400,757358880,6660,6660,6660,6660,0
|
|
20240118,155300,757358880,6660,6660,6660,6660,0
|
|
20240118,155200,757358880,6660,6660,6660,6660,1537
|
|
20240118,155100,757358880,6660,6660,6660,6660,0
|
|
20240118,155000,757358880,6660,6660,6660,6660,0
|
|
20240118,154900,757358880,6660,6660,6660,6660,0
|
|
20240118,154800,757358880,6660,6660,6660,6660,0
|
|
20240118,154700,757358880,6660,6660,6660,6660,0
|
|
20240118,154600,757358880,6660,6660,6660,6660,0
|
|
20240118,154500,757358880,6660,6660,6660,6660,0
|
|
20240118,154400,757358880,6660,6660,6660,6660,0
|
|
20240118,154300,757358880,6660,6660,6660,6660,0
|
|
20240118,154200,757358880,6660,6660,6660,6660,0
|
|
20240118,154100,757358880,6660,6660,6660,6660,0
|
|
20240118,154000,757358880,6660,6660,6660,6660,0
|
|
20240118,153900,757358880,6660,6660,6660,6660,0
|
|
20240118,153800,757358880,6660,6660,6660,6660,0
|
|
20240118,153700,757358880,6660,6660,6660,6660,0
|
|
20240118,153600,757358880,6660,6660,6660,6660,0
|
|
20240118,153500,757358880,6660,6660,6660,6660,0
|
|
20240118,153400,757358880,6660,6660,6660,6660,0
|
|
20240118,153300,757358880,6660,6660,6660,6660,0
|
|
20240118,153200,757358880,6660,6660,6660,6660,0
|
|
20240118,153100,757358880,6660,6660,6660,6660,0
|
|
20240118,153000,757358880,6660,6660,6660,6660,1537
|
|
20240118,152900,747122460,6640,6640,6640,6640,0
|
|
20240118,152800,747122460,6640,6640,6640,6640,0
|
|
20240118,152700,747122460,6640,6640,6640,6640,0
|
|
20240118,152600,747122460,6640,6640,6640,6640,0
|
|
20240118,152500,747122460,6640,6640,6640,6640,0
|
|
20240118,152400,747122460,6640,6640,6640,6640,0
|
|
20240118,152300,747122460,6640,6640,6640,6640,0
|
|
20240118,152200,747122460,6640,6640,6640,6640,0
|
|
20240118,152100,747122460,6640,6640,6640,6640,0
|
|
20240118,152000,747122460,6640,6640,6640,6640,0
|
|
20240118,151900,747122460,6640,6640,6640,6630,127
|
|
20240118,151800,746279200,6640,6640,6640,6640,4
|
|
20240118,151700,746252640,6640,6640,6640,6640,22
|
|
20240118,151600,746106560,6640,6650,6650,6640,10
|
|
20240118,151500,746040100,6650,6650,6650,6650,225
|
|
20240118,151400,744543850,6660,6650,6660,6650,40
|
|
20240118,151300,744277540,6650,6660,6660,6650,200
|
|
20240118,151200,742947530,6650,6650,6650,6650,9
|
|
20240118,151100,742887680,6650,6650,6650,6650,0
|
|
20240118,151000,742887680,6650,6650,6650,6650,33
|
|
20240118,150900,742668230,6670,6660,6670,6660,13
|
|
20240118,150800,742581530,6670,6670,6670,6670,0
|
|
20240118,150700,742581530,6670,6670,6670,6670,0
|
|
20240118,150600,742581530,6670,6670,6670,6670,0
|
|
20240118,150500,742581530,6670,6670,6670,6670,0
|
|
20240118,150400,742581530,6670,6680,6680,6660,2826
|
|
20240118,150300,723743370,6690,6690,6690,6690,10
|
|
20240118,150200,723676470,6680,6680,6680,6680,25
|
|
20240118,150100,723509470,6690,6690,6690,6690,0
|
|
20240118,150000,723509470,6690,6700,6700,6690,2578
|
|
20240118,145900,706262220,6700,6700,6700,6700,0
|
|
20240118,145800,706262220,6700,6710,6710,6700,94
|
|
20240118,145700,705631770,6710,6710,6710,6710,1
|
|
20240118,145600,705625060,6730,6730,6730,6730,0
|
|
20240118,145500,705625060,6730,6730,6730,6730,0
|
|
20240118,145400,705625060,6730,6730,6730,6730,5
|
|
20240118,145300,705591410,6730,6730,6730,6730,1
|
|
20240118,145200,705584680,6720,6710,6720,6710,3000
|
|
20240118,145100,685434680,6720,6720,6720,6720,0
|
|
20240118,145000,685434680,6720,6710,6720,6710,74
|
|
20240118,144900,684937410,6710,6720,6740,6710,2509
|
|
20240118,144800,668094790,6720,6710,6720,6710,319
|
|
20240118,144700,665951600,6700,6660,6700,6660,658
|
|
20240118,144600,661553530,6650,6650,6650,6650,2
|
|
20240118,144500,661540230,6650,6650,6650,6650,0
|
|
20240118,144400,661540230,6650,6650,6650,6650,0
|
|
20240118,144300,661540230,6650,6650,6650,6650,0
|
|
20240118,144200,661540230,6650,6650,6650,6650,0
|
|
20240118,144100,661540230,6650,6650,6650,6650,2
|
|
20240118,144000,661526930,6650,6650,6650,6650,2
|
|
20240118,143900,661513630,6660,6650,6660,6650,8
|
|
20240118,143800,661460370,6660,6660,6660,6660,1
|
|
20240118,143700,661453710,6650,6650,6650,6650,0
|
|
20240118,143600,661453710,6650,6650,6650,6650,4
|
|
20240118,143500,661427110,6650,6650,6650,6650,0
|
|
20240118,143400,661427110,6650,6650,6650,6650,0
|
|
20240118,143300,661427110,6650,6650,6650,6650,0
|
|
20240118,143200,661427110,6650,6650,6650,6650,0
|
|
20240118,143100,661427110,6650,6650,6650,6650,0
|
|
20240118,143000,661427110,6650,6660,6660,6650,127
|
|
20240118,142900,660582490,6660,6660,6660,6660,80
|
|
20240118,142800,660049690,6660,6660,6660,6660,0
|
|
20240118,142700,660049690,6660,6660,6660,6660,0
|
|
20240118,142600,660049690,6660,6660,6660,6660,0
|
|
20240118,142500,660049690,6660,6660,6660,6660,0
|
|
20240118,142400,660049690,6660,6660,6660,6660,0
|
|
20240118,142300,660049690,6660,6660,6660,6660,0
|
|
20240118,142200,660049690,6660,6660,6660,6660,0
|
|
20240118,142100,660049690,6660,6660,6660,6660,200
|
|
20240118,142000,658717690,6670,6670,6670,6670,0
|
|
20240118,141900,658717690,6670,6670,6670,6670,12
|
|
20240118,141800,658637650,6670,6670,6670,6670,7
|
|
20240118,141700,658590960,6670,6670,6670,6670,0
|
|
20240118,141600,658590960,6670,6650,6670,6650,258
|
|
20240118,141500,656873730,6650,6650,6650,6650,0
|
|
20240118,141400,656873730,6650,6640,6650,6640,745
|
|
20240118,141300,651922040,6620,6620,6620,6620,0
|
|
20240118,141200,651922040,6620,6620,6620,6620,0
|
|
20240118,141100,651922040,6620,6620,6620,6620,0
|
|
20240118,141000,651922040,6620,6620,6620,6620,0
|
|
20240118,140900,651922040,6620,6620,6620,6620,0
|
|
20240118,140800,651922040,6620,6620,6620,6620,0
|
|
20240118,140700,651922040,6620,6620,6620,6620,0
|
|
20240118,140600,651922040,6620,6630,6630,6620,13
|
|
20240118,140500,651835880,6620,6620,6620,6620,0
|
|
20240118,140400,651835880,6620,6620,6620,6620,3
|
|
20240118,140300,651816020,6640,6640,6640,6640,0
|
|
20240118,140200,651816020,6640,6640,6640,6640,0
|
|
20240118,140100,651816020,6640,6640,6640,6640,1
|
|
20240118,140000,651809380,6640,6640,6640,6640,88
|
|
20240118,135900,651225060,6640,6640,6640,6640,0
|
|
20240118,135800,651225060,6640,6640,6640,6640,0
|
|
20240118,135700,651225060,6640,6640,6640,6640,0
|
|
20240118,135600,651225060,6640,6640,6640,6640,0
|
|
20240118,135500,651225060,6640,6640,6640,6640,0
|
|
20240118,135400,651225060,6640,6640,6640,6640,0
|
|
20240118,135300,651225060,6640,6640,6640,6640,0
|
|
20240118,135200,651225060,6640,6640,6640,6640,207
|
|
20240118,135100,649850580,6610,6620,6620,6610,2620
|
|
20240118,135000,632515220,6630,6630,6630,6630,0
|
|
20240118,134900,632515220,6630,6630,6630,6630,0
|
|
20240118,134800,632515220,6630,6630,6630,6630,0
|
|
20240118,134700,632515220,6630,6630,6630,6630,125
|
|
20240118,134600,631686470,6630,6620,6630,6620,1452
|
|
20240118,134500,622066710,6610,6610,6610,6610,9
|
|
20240118,134400,622007220,6620,6620,6620,6620,1
|
|
20240118,134300,622000600,6620,6620,6620,6620,0
|
|
20240118,134200,622000600,6620,6630,6630,6610,7249
|
|
20240118,134100,574043100,6620,6620,6620,6620,0
|
|
20240118,134000,574043100,6620,6620,6620,6620,0
|
|
20240118,133900,574043100,6620,6650,6650,6620,3902
|
|
20240118,133800,548134250,6660,6660,6660,6660,0
|
|
20240118,133700,548134250,6660,6660,6660,6660,1
|
|
20240118,133600,548127590,6660,6660,6660,6660,6
|
|
20240118,133500,548087630,6660,6660,6660,6660,0
|
|
20240118,133400,548087630,6660,6660,6660,6660,300
|
|
20240118,133300,546089630,6660,6660,6660,6660,1
|
|
20240118,133200,546082970,6650,6650,6650,6650,0
|
|
20240118,133100,546082970,6650,6650,6650,6650,0
|
|
20240118,133000,546082970,6650,6650,6650,6650,0
|
|
20240118,132900,546082970,6650,6650,6650,6650,1
|
|
20240118,132800,546076320,6660,6660,6660,6660,0
|
|
20240118,132700,546076320,6660,6660,6660,6660,0
|
|
20240118,132600,546076320,6660,6660,6660,6660,0
|
|
20240118,132500,546076320,6660,6660,6660,6660,0
|
|
20240118,132400,546076320,6660,6660,6660,6660,1290
|
|
20240118,132300,537484920,6650,6670,6670,6650,3375
|
|
20240118,132200,515038300,6670,6670,6670,6670,0
|
|
20240118,132100,515038300,6670,6670,6670,6670,0
|
|
20240118,132000,515038300,6670,6670,6670,6670,1
|
|
20240118,131900,515031630,6680,6680,6680,6680,1
|
|
20240118,131800,515024950,6680,6680,6680,6680,0
|
|
20240118,131700,515024950,6680,6680,6680,6680,0
|
|
20240118,131600,515024950,6680,6680,6680,6680,0
|
|
20240118,131500,515024950,6680,6680,6680,6680,1
|
|
20240118,131400,515018270,6680,6680,6680,6680,0
|
|
20240118,131300,515018270,6680,6670,6680,6660,230
|
|
20240118,131200,513482430,6680,6690,6690,6680,1264
|
|
20240118,131100,505034900,6690,6690,6690,6690,1
|
|
20240118,131000,505028210,6690,6690,6690,6690,0
|
|
20240118,130900,505028210,6690,6710,6710,6690,230
|
|
20240118,130800,503486460,6710,6710,6710,6710,8
|
|
20240118,130700,503432780,6710,6710,6710,6710,1
|
|
20240118,130600,503426070,6710,6710,6710,6710,0
|
|
20240118,130500,503426070,6710,6710,6710,6710,1
|
|
20240118,130400,503419360,6710,6710,6710,6710,0
|
|
20240118,130300,503419360,6710,6710,6710,6710,1
|
|
20240118,130200,503412650,6710,6710,6710,6710,2
|
|
20240118,130100,503399230,6710,6720,6720,6710,33
|
|
20240118,130000,503177480,6720,6720,6720,6720,0
|
|
20240118,125900,503177480,6720,6730,6730,6720,41
|
|
20240118,125800,502901950,6720,6720,6720,6720,0
|
|
20240118,125700,502901950,6720,6750,6760,6720,2808
|
|
20240118,125600,484019670,6760,6720,6760,6720,289
|
|
20240118,125500,482069350,6710,6710,6710,6710,1
|
|
20240118,125400,482062640,6710,6720,6720,6710,858
|
|
20240118,125300,476297660,6700,6740,6740,6700,2082
|
|
20240118,125200,462300730,6760,6760,6760,6760,0
|
|
20240118,125100,462300730,6760,6740,6760,6740,431
|
|
20240118,125000,459387200,6750,6740,6750,6740,161
|
|
20240118,124900,458300860,6730,6730,6730,6730,1
|
|
20240118,124800,458294130,6740,6740,6760,6740,344
|
|
20240118,124700,455970170,6730,6730,6730,6720,217
|
|
20240118,124600,454509790,6730,6730,6730,6730,10
|
|
20240118,124500,454442490,6760,6740,6760,6740,1000
|
|
20240118,124400,447696100,6730,6740,6740,6730,54
|
|
20240118,124300,447332180,6760,6740,6760,6740,1350
|
|
20240118,124200,438218750,6730,6710,6730,6710,252
|
|
20240118,124100,436524400,6710,6700,6710,6700,46
|
|
20240118,124000,436215750,6700,6700,6700,6700,0
|
|
20240118,123900,436215750,6700,6700,6700,6700,1
|
|
20240118,123800,436209050,6700,6690,6700,6690,101
|
|
20240118,123700,435532830,6680,6670,6680,6670,2
|
|
20240118,123600,435519480,6690,6690,6690,6690,1
|
|
20240118,123500,435512790,6690,6690,6690,6690,1
|
|
20240118,123400,435506100,6690,6690,6690,6690,1
|
|
20240118,123300,435499410,6690,6690,6690,6690,47
|
|
20240118,123200,435184980,6690,6690,6690,6690,0
|
|
20240118,123100,435184980,6690,6690,6690,6690,1
|
|
20240118,123000,435178290,6710,6710,6710,6710,30
|
|
20240118,122900,434976990,6700,6700,6700,6700,1
|
|
20240118,122800,434970290,6710,6710,6710,6710,1
|
|
20240118,122700,434963580,6700,6700,6700,6700,1
|
|
20240118,122600,434956880,6700,6720,6720,6690,3444
|
|
20240118,122500,411852810,6720,6730,6730,6720,12
|
|
20240118,122400,411772160,6740,6740,6740,6740,0
|
|
20240118,122300,411772160,6740,6730,6740,6730,18
|
|
20240118,122200,411650850,6730,6730,6740,6730,100
|
|
20240118,122100,410977800,6730,6760,6770,6730,2168
|
|
20240118,122000,396381170,6770,6720,6770,6720,5356
|
|
20240118,121900,360277490,6710,6680,6710,6670,5497
|
|
20240118,121800,323426930,6670,6660,6670,6660,365
|
|
20240118,121700,320994380,6650,6650,6650,6650,1
|
|
20240118,121600,320987730,6650,6650,6650,6650,0
|
|
20240118,121500,320987730,6650,6650,6650,6650,1
|
|
20240118,121400,320981080,6650,6650,6650,6650,0
|
|
20240118,121300,320981080,6650,6640,6650,6640,48
|
|
20240118,121200,320661890,6650,6650,6650,6650,3
|
|
20240118,121100,320641940,6650,6650,6650,6650,1
|
|
20240118,121000,320635290,6650,6650,6650,6650,0
|
|
20240118,120900,320635290,6650,6650,6650,6650,1
|
|
20240118,120800,320628640,6660,6660,6660,6660,15
|
|
20240118,120700,320528740,6660,6650,6660,6650,2
|
|
20240118,120600,320515430,6650,6650,6650,6650,0
|
|
20240118,120500,320515430,6650,6650,6650,6650,1
|
|
20240118,120400,320508780,6650,6650,6650,6650,0
|
|
20240118,120300,320508780,6650,6650,6650,6650,1
|
|
20240118,120200,320502130,6640,6640,6640,6640,124
|
|
20240118,120100,319678770,6640,6640,6640,6640,1
|
|
20240118,120000,319672130,6640,6640,6640,6640,0
|
|
20240118,115900,319672130,6640,6640,6640,6640,4
|
|
20240118,115800,319645570,6640,6640,6640,6640,4
|
|
20240118,115700,319619010,6650,6650,6650,6650,0
|
|
20240118,115600,319619010,6650,6650,6650,6650,336
|
|
20240118,115500,317384610,6650,6650,6650,6650,1
|
|
20240118,115400,317377960,6650,6650,6650,6650,44
|
|
20240118,115300,317085360,6650,6640,6650,6640,8
|
|
20240118,115200,317032200,6640,6640,6640,6640,1
|
|
20240118,115100,317025560,6640,6640,6640,6640,4
|
|
20240118,115000,316999000,6640,6640,6640,6640,1
|
|
20240118,114900,316992360,6640,6640,6640,6640,4
|
|
20240118,114800,316965800,6640,6640,6640,6640,5
|
|
20240118,114700,316932600,6640,6640,6640,6640,0
|
|
20240118,114600,316932600,6640,6640,6640,6640,11
|
|
20240118,114500,316859560,6640,6640,6640,6640,0
|
|
20240118,114400,316859560,6640,6640,6640,6640,475
|
|
20240118,114300,313705560,6640,6640,6640,6640,4
|
|
20240118,114200,313679000,6640,6640,6640,6640,0
|
|
20240118,114100,313679000,6640,6640,6640,6640,5
|
|
20240118,114000,313645800,6640,6640,6640,6640,119
|
|
20240118,113900,312855640,6640,6650,6650,6640,5
|
|
20240118,113800,312822430,6640,6650,6650,6640,3
|
|
20240118,113700,312802490,6650,6650,6650,6650,0
|
|
20240118,113600,312802490,6650,6640,6650,6640,6
|
|
20240118,113500,312762640,6640,6640,6640,6640,0
|
|
20240118,113400,312762640,6640,6640,6640,6640,4
|
|
20240118,113300,312736080,6640,6640,6640,6640,4
|
|
20240118,113200,312709520,6640,6640,6640,6640,1
|
|
20240118,113100,312702880,6640,6640,6640,6640,6
|
|
20240118,113000,312663040,6640,6640,6640,6640,301
|
|
20240118,112900,310664400,6640,6640,6640,6640,43
|
|
20240118,112800,310378880,6640,6650,6650,6640,3
|
|
20240118,112700,310358940,6650,6650,6650,6650,0
|
|
20240118,112600,310358940,6650,6640,6650,6640,6
|
|
20240118,112500,310319090,6640,6640,6640,6640,30
|
|
20240118,112400,310119890,6650,6650,6650,6650,4
|
|
20240118,112300,310093290,6650,6650,6650,6650,1
|
|
20240118,112200,310086640,6640,6640,6640,6640,3
|
|
20240118,112100,310066720,6640,6640,6640,6640,4
|
|
20240118,112000,310040160,6640,6660,6660,6640,657
|
|
20240118,111900,305669250,6660,6660,6660,6660,4
|
|
20240118,111800,305642610,6670,6660,6670,6660,39
|
|
20240118,111700,305382490,6660,6660,6660,6660,4
|
|
20240118,111600,305355850,6670,6670,6670,6660,26
|
|
20240118,111500,305182470,6670,6670,6670,6670,54
|
|
20240118,111400,304822290,6660,6660,6660,6660,4
|
|
20240118,111300,304795650,6660,6660,6660,6660,0
|
|
20240118,111200,304795650,6660,6660,6660,6660,4
|
|
20240118,111100,304769010,6660,6660,6660,6660,5
|
|
20240118,111000,304735710,6660,6660,6660,6660,0
|
|
20240118,110900,304735710,6660,6660,6660,6660,0
|
|
20240118,110800,304735710,6660,6660,6660,6660,0
|
|
20240118,110700,304735710,6660,6670,6670,6660,3
|
|
20240118,110600,304715710,6660,6660,6660,6660,0
|
|
20240118,110500,304715710,6660,6660,6660,6660,0
|
|
20240118,110400,304715710,6660,6660,6660,6660,0
|
|
20240118,110300,304715710,6660,6660,6660,6660,0
|
|
20240118,110200,304715710,6660,6660,6660,6660,0
|
|
20240118,110100,304715710,6660,6660,6660,6660,0
|
|
20240118,110000,304715710,6660,6660,6660,6660,0
|
|
20240118,105900,304715710,6660,6660,6660,6660,0
|
|
20240118,105800,304715710,6660,6660,6660,6660,0
|
|
20240118,105700,304715710,6660,6660,6660,6660,0
|
|
20240118,105600,304715710,6660,6660,6660,6660,0
|
|
20240118,105500,304715710,6660,6660,6660,6660,0
|
|
20240118,105400,304715710,6660,6660,6660,6660,5
|
|
20240118,105300,304682410,6660,6660,6660,6660,5
|
|
20240118,105200,304649110,6660,6660,6660,6660,0
|
|
20240118,105100,304649110,6660,6660,6660,6660,0
|
|
20240118,105000,304649110,6660,6660,6660,6660,0
|
|
20240118,104900,304649110,6660,6660,6660,6660,1111
|
|
20240118,104800,297249850,6660,6660,6660,6660,0
|
|
20240118,104700,297249850,6660,6660,6660,6660,0
|
|
20240118,104600,297249850,6660,6660,6660,6660,0
|
|
20240118,104500,297249850,6660,6660,6660,6660,0
|
|
20240118,104400,297249850,6660,6660,6660,6660,10
|
|
20240118,104300,297183250,6660,6660,6660,6660,0
|
|
20240118,104200,297183250,6660,6660,6660,6660,28
|
|
20240118,104100,296996770,6660,6660,6660,6660,0
|
|
20240118,104000,296996770,6660,6660,6660,6660,4
|
|
20240118,103900,296970130,6630,6630,6630,6630,0
|
|
20240118,103800,296970130,6630,6630,6630,6630,0
|
|
20240118,103700,296970130,6630,6660,6660,6630,1319
|
|
20240118,103600,288219260,6660,6660,6660,6660,0
|
|
20240118,103500,288219260,6660,6660,6660,6660,1
|
|
20240118,103400,288212600,6650,6650,6650,6650,1
|
|
20240118,103300,288205950,6640,6640,6640,6640,477
|
|
20240118,103200,285038670,6640,6640,6640,6640,0
|
|
20240118,103100,285038670,6640,6640,6640,6640,0
|
|
20240118,103000,285038670,6640,6640,6640,6640,30
|
|
20240118,102900,284839470,6640,6640,6640,6640,0
|
|
20240118,102800,284839470,6640,6640,6640,6640,194
|
|
20240118,102700,283551310,6640,6640,6640,6640,22
|
|
20240118,102600,283405230,6660,6660,6660,6660,1
|
|
20240118,102500,283398570,6640,6630,6640,6630,1500
|
|
20240118,102400,273443880,6640,6640,6640,6640,0
|
|
20240118,102300,273443880,6640,6640,6640,6640,105
|
|
20240118,102200,272746680,6640,6640,6640,6640,144
|
|
20240118,102100,271790520,6640,6640,6640,6640,117
|
|
20240118,102000,271013640,6640,6640,6640,6640,33
|
|
20240118,101900,270794520,6650,6650,6650,6650,20
|
|
20240118,101800,270661520,6650,6650,6650,6650,0
|
|
20240118,101700,270661520,6650,6650,6650,6650,51
|
|
20240118,101600,270322370,6650,6650,6650,6650,0
|
|
20240118,101500,270322370,6650,6680,6680,6650,6109
|
|
20240118,101400,229631590,6680,6680,6680,6680,142
|
|
20240118,101300,228683030,6690,6690,6690,6690,10
|
|
20240118,101200,228616130,6680,6680,6680,6680,0
|
|
20240118,101100,228616130,6680,6680,6680,6680,0
|
|
20240118,101000,228616130,6680,6680,6680,6680,100
|
|
20240118,100900,227948130,6680,6690,6690,6680,69
|
|
20240118,100800,227486620,6700,6700,6700,6700,2
|
|
20240118,100700,227473220,6700,6700,6700,6700,0
|
|
20240118,100600,227473220,6700,6700,6700,6700,16
|
|
20240118,100500,227366020,6700,6700,6700,6700,1
|
|
20240118,100400,227359320,6700,6700,6700,6700,0
|
|
20240118,100300,227359320,6700,6700,6700,6700,0
|
|
20240118,100200,227359320,6700,6700,6700,6700,79
|
|
20240118,100100,226830020,6680,6680,6680,6680,149
|
|
20240118,100000,225834700,6690,6690,6690,6690,129
|
|
20240118,095900,224971690,6690,6690,6690,6690,0
|
|
20240118,095800,224971690,6690,6690,6690,6690,15
|
|
20240118,095700,224871340,6700,6700,6700,6700,300
|
|
20240118,095600,222861340,6690,6690,6690,6690,496
|
|
20240118,095500,219543100,6670,6670,6670,6670,0
|
|
20240118,095400,219543100,6670,6670,6670,6670,0
|
|
20240118,095300,219543100,6670,6690,6690,6670,307
|
|
20240118,095200,217489310,6690,6690,6690,6690,211
|
|
20240118,095100,216077720,6670,6670,6670,6670,10
|
|
20240118,095000,216011020,6680,6690,6690,6680,410
|
|
20240118,094900,213270900,6690,6690,6690,6690,5
|
|
20240118,094800,213237450,6700,6700,6700,6700,0
|
|
20240118,094700,213237450,6700,6700,6700,6690,233
|
|
20240118,094600,211676360,6700,6700,6700,6700,544
|
|
20240118,094500,208031560,6700,6690,6700,6690,11
|
|
20240118,094400,207957870,6690,6690,6690,6690,213
|
|
20240118,094300,206532900,6690,6690,6690,6690,72
|
|
20240118,094200,206051220,6690,6690,6690,6690,0
|
|
20240118,094100,206051220,6690,6680,6690,6670,144
|
|
20240118,094000,205089810,6690,6690,6690,6690,0
|
|
20240118,093900,205089810,6690,6680,6690,6680,455
|
|
20240118,093800,202050360,6680,6680,6700,6680,35
|
|
20240118,093700,201815960,6680,6710,6710,6680,506
|
|
20240118,093600,198426290,6700,6700,6700,6700,782
|
|
20240118,093500,193186890,6700,6670,6710,6670,3364
|
|
20240118,093400,170675550,6670,6670,6670,6670,400
|
|
20240118,093300,168007550,6670,6670,6670,6670,0
|
|
20240118,093200,168007550,6670,6680,6690,6660,1602
|
|
20240118,093100,157308250,6670,6640,6670,6640,3319
|
|
20240118,093000,135203450,6640,6630,6640,6630,49
|
|
20240118,092900,134878570,6620,6620,6620,6620,0
|
|
20240118,092800,134878570,6620,6620,6620,6620,0
|
|
20240118,092700,134878570,6620,6620,6620,6620,9
|
|
20240118,092600,134818990,6630,6630,6630,6630,0
|
|
20240118,092500,134818990,6630,6630,6630,6630,25
|
|
20240118,092400,134653240,6640,6650,6650,6640,31
|
|
20240118,092300,134447350,6650,6640,6650,6630,2202
|
|
20240118,092200,119810370,6650,6650,6650,6630,250
|
|
20240118,092100,118147930,6650,6650,6660,6650,265
|
|
20240118,092000,116384240,6650,6640,6650,6640,212
|
|
20240118,091900,114975040,6650,6630,6650,6630,260
|
|
20240118,091800,113247340,6650,6650,6660,6650,370
|
|
20240118,091700,110786360,6650,6640,6650,6640,1394
|
|
20240118,091600,101520200,6640,6620,6640,6610,5323
|
|
20240118,091500,66298850,6650,6650,6650,6620,908
|
|
20240118,091400,60282150,6650,6620,6660,6620,1796
|
|
20240118,091300,48340960,6650,6650,6650,6640,306
|
|
20240118,091200,46306550,6640,6610,6640,6590,4042
|
|
20240118,091100,19503540,6620,6610,6620,6590,623
|
|
20240118,091000,15397730,6610,6610,6610,6610,29
|
|
20240118,090900,15206040,6610,6600,6610,6590,47
|
|
20240118,090800,14895640,6600,6590,6600,6590,4
|
|
20240118,090700,14869250,6600,6570,6600,6570,675
|
|
20240118,090600,10430940,6560,6550,6570,6550,206
|
|
20240118,090500,9078030,6560,6560,6560,6560,352
|
|
20240118,090400,6768910,6560,6560,6560,6560,26
|
|
20240118,090300,6598350,6560,6530,6560,6530,512
|
|
20240118,090200,3245560,6520,6500,6520,6500,41
|
|
20240118,090100,2978300,6510,6520,6520,6510,140
|
|
20240118,090000,2066600,6520,6490,6550,6490,303
|