685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,202200,427275900,6640,6640,6640,6640,355
|
|
20240119,202100,427275900,6640,6640,6640,6640,0
|
|
20240119,202000,427275900,6640,6640,6640,6640,0
|
|
20240119,201900,427275900,6640,6640,6640,6640,0
|
|
20240119,201800,427275900,6640,6640,6640,6640,0
|
|
20240119,201700,427275900,6640,6640,6640,6640,0
|
|
20240119,201600,427275900,6640,6640,6640,6640,0
|
|
20240119,201500,427275900,6640,6640,6640,6640,0
|
|
20240119,201400,427275900,6640,6640,6640,6640,0
|
|
20240119,201300,427275900,6640,6640,6640,6640,0
|
|
20240119,201200,427275900,6640,6640,6640,6640,0
|
|
20240119,201100,427275900,6640,6640,6640,6640,0
|
|
20240119,201000,427275900,6640,6640,6640,6640,0
|
|
20240119,200900,427275900,6640,6640,6640,6640,0
|
|
20240119,200800,427275900,6640,6640,6640,6640,0
|
|
20240119,200700,427275900,6640,6640,6640,6640,0
|
|
20240119,200600,427275900,6640,6640,6640,6640,0
|
|
20240119,200500,427275900,6640,6640,6640,6640,0
|
|
20240119,200400,427275900,6640,6640,6640,6640,0
|
|
20240119,200300,427275900,6640,6640,6640,6640,0
|
|
20240119,200200,427275900,6640,6640,6640,6640,0
|
|
20240119,200100,427275900,6640,6640,6640,6640,0
|
|
20240119,200000,427275900,6640,6640,6640,6640,0
|
|
20240119,195900,427275900,6640,6640,6640,6640,0
|
|
20240119,195800,427275900,6640,6640,6640,6640,0
|
|
20240119,195700,427275900,6640,6640,6640,6640,0
|
|
20240119,195600,427275900,6640,6640,6640,6640,0
|
|
20240119,195500,427275900,6640,6640,6640,6640,0
|
|
20240119,195400,427275900,6640,6640,6640,6640,0
|
|
20240119,195300,427275900,6640,6640,6640,6640,0
|
|
20240119,195200,427275900,6640,6640,6640,6640,355
|
|
20240119,195100,427275900,6640,6640,6640,6640,0
|
|
20240119,195000,427275900,6640,6640,6640,6640,0
|
|
20240119,194900,427275900,6640,6640,6640,6640,0
|
|
20240119,194800,427275900,6640,6640,6640,6640,0
|
|
20240119,194700,427275900,6640,6640,6640,6640,0
|
|
20240119,194600,427275900,6640,6640,6640,6640,0
|
|
20240119,194500,427275900,6640,6640,6640,6640,0
|
|
20240119,194400,427275900,6640,6640,6640,6640,0
|
|
20240119,194300,427275900,6640,6640,6640,6640,0
|
|
20240119,194200,427275900,6640,6640,6640,6640,0
|
|
20240119,194100,427275900,6640,6640,6640,6640,0
|
|
20240119,194000,427275900,6640,6640,6640,6640,0
|
|
20240119,193900,427275900,6640,6640,6640,6640,0
|
|
20240119,193800,427275900,6640,6640,6640,6640,0
|
|
20240119,193700,427275900,6640,6640,6640,6640,0
|
|
20240119,193600,427275900,6640,6640,6640,6640,0
|
|
20240119,193500,427275900,6640,6640,6640,6640,0
|
|
20240119,193400,427275900,6640,6640,6640,6640,0
|
|
20240119,193300,427275900,6640,6640,6640,6640,0
|
|
20240119,193200,427275900,6640,6640,6640,6640,0
|
|
20240119,193100,427275900,6640,6640,6640,6640,0
|
|
20240119,193000,427275900,6640,6640,6640,6640,0
|
|
20240119,192900,427275900,6640,6640,6640,6640,0
|
|
20240119,192800,427275900,6640,6640,6640,6640,0
|
|
20240119,192700,427275900,6640,6640,6640,6640,0
|
|
20240119,192600,427275900,6640,6640,6640,6640,0
|
|
20240119,192500,427275900,6640,6640,6640,6640,0
|
|
20240119,192400,427275900,6640,6640,6640,6640,0
|
|
20240119,192300,427275900,6640,6640,6640,6640,0
|
|
20240119,192200,427275900,6640,6640,6640,6640,355
|
|
20240119,192100,427275900,6640,6640,6640,6640,0
|
|
20240119,192000,427275900,6640,6640,6640,6640,0
|
|
20240119,191900,427275900,6640,6640,6640,6640,0
|
|
20240119,191800,427275900,6640,6640,6640,6640,0
|
|
20240119,191700,427275900,6640,6640,6640,6640,0
|
|
20240119,191600,427275900,6640,6640,6640,6640,0
|
|
20240119,191500,427275900,6640,6640,6640,6640,0
|
|
20240119,191400,427275900,6640,6640,6640,6640,0
|
|
20240119,191300,427275900,6640,6640,6640,6640,0
|
|
20240119,191200,427275900,6640,6640,6640,6640,0
|
|
20240119,191100,427275900,6640,6640,6640,6640,0
|
|
20240119,191000,427275900,6640,6640,6640,6640,0
|
|
20240119,190900,427275900,6640,6640,6640,6640,0
|
|
20240119,190800,427275900,6640,6640,6640,6640,0
|
|
20240119,190700,427275900,6640,6640,6640,6640,0
|
|
20240119,190600,427275900,6640,6640,6640,6640,0
|
|
20240119,190500,427275900,6640,6640,6640,6640,0
|
|
20240119,190400,427275900,6640,6640,6640,6640,0
|
|
20240119,190300,427275900,6640,6640,6640,6640,0
|
|
20240119,190200,427275900,6640,6640,6640,6640,0
|
|
20240119,190100,427275900,6640,6640,6640,6640,0
|
|
20240119,190000,427275900,6640,6640,6640,6640,0
|
|
20240119,185900,427275900,6640,6640,6640,6640,0
|
|
20240119,185800,427275900,6640,6640,6640,6640,0
|
|
20240119,185700,427275900,6640,6640,6640,6640,0
|
|
20240119,185600,427275900,6640,6640,6640,6640,0
|
|
20240119,185500,427275900,6640,6640,6640,6640,0
|
|
20240119,185400,427275900,6640,6640,6640,6640,0
|
|
20240119,185300,427275900,6640,6640,6640,6640,0
|
|
20240119,185200,427275900,6640,6640,6640,6640,355
|
|
20240119,185100,427275900,6640,6640,6640,6640,0
|
|
20240119,185000,427275900,6640,6640,6640,6640,0
|
|
20240119,184900,427275900,6640,6640,6640,6640,0
|
|
20240119,184800,427275900,6640,6640,6640,6640,0
|
|
20240119,184700,427275900,6640,6640,6640,6640,0
|
|
20240119,184600,427275900,6640,6640,6640,6640,0
|
|
20240119,184500,427275900,6640,6640,6640,6640,0
|
|
20240119,184400,427275900,6640,6640,6640,6640,0
|
|
20240119,184300,427275900,6640,6640,6640,6640,0
|
|
20240119,184200,427275900,6640,6640,6640,6640,0
|
|
20240119,184100,427275900,6640,6640,6640,6640,0
|
|
20240119,184000,427275900,6640,6640,6640,6640,0
|
|
20240119,183900,427275900,6640,6640,6640,6640,0
|
|
20240119,183800,427275900,6640,6640,6640,6640,0
|
|
20240119,183700,427275900,6640,6640,6640,6640,0
|
|
20240119,183600,427275900,6640,6640,6640,6640,0
|
|
20240119,183500,427275900,6640,6640,6640,6640,0
|
|
20240119,183400,427275900,6640,6640,6640,6640,0
|
|
20240119,183300,427275900,6640,6640,6640,6640,0
|
|
20240119,183200,427275900,6640,6640,6640,6640,0
|
|
20240119,183100,427275900,6640,6640,6640,6640,0
|
|
20240119,183000,427275900,6640,6640,6640,6640,0
|
|
20240119,182900,427275900,6640,6640,6640,6640,0
|
|
20240119,182800,427275900,6640,6640,6640,6640,0
|
|
20240119,182700,427275900,6640,6640,6640,6640,0
|
|
20240119,182600,427275900,6640,6640,6640,6640,0
|
|
20240119,182500,427275900,6640,6640,6640,6640,0
|
|
20240119,182400,427275900,6640,6640,6640,6640,0
|
|
20240119,182300,427275900,6640,6640,6640,6640,0
|
|
20240119,182200,427275900,6640,6640,6640,6640,355
|
|
20240119,182100,427275900,6640,6640,6640,6640,0
|
|
20240119,182000,427275900,6640,6640,6640,6640,0
|
|
20240119,181900,427275900,6640,6640,6640,6640,0
|
|
20240119,181800,427275900,6640,6640,6640,6640,0
|
|
20240119,181700,427275900,6640,6640,6640,6640,0
|
|
20240119,181600,427275900,6640,6640,6640,6640,0
|
|
20240119,181500,427275900,6640,6640,6640,6640,0
|
|
20240119,181400,427275900,6640,6640,6640,6640,0
|
|
20240119,181300,427275900,6640,6640,6640,6640,0
|
|
20240119,181200,427275900,6640,6640,6640,6640,0
|
|
20240119,181100,427275900,6640,6640,6640,6640,0
|
|
20240119,181000,427275900,6640,6640,6640,6640,0
|
|
20240119,180900,427275900,6640,6640,6640,6640,0
|
|
20240119,180800,427275900,6640,6640,6640,6640,0
|
|
20240119,180700,427275900,6640,6640,6640,6640,0
|
|
20240119,180600,427275900,6640,6640,6640,6640,0
|
|
20240119,180500,427275900,6640,6640,6640,6640,0
|
|
20240119,180400,427275900,6640,6640,6640,6640,0
|
|
20240119,180300,427275900,6640,6640,6640,6640,0
|
|
20240119,180200,427275900,6640,6640,6640,6640,0
|
|
20240119,180100,427275900,6640,6640,6640,6640,0
|
|
20240119,180000,427275900,6640,6640,6640,6640,0
|
|
20240119,175900,427275900,6640,6640,6640,6640,0
|
|
20240119,175800,427275900,6640,6640,6640,6640,0
|
|
20240119,175700,427275900,6640,6640,6640,6640,0
|
|
20240119,175600,427275900,6640,6640,6640,6640,0
|
|
20240119,175500,427275900,6640,6640,6640,6640,0
|
|
20240119,175400,427275900,6640,6640,6640,6640,0
|
|
20240119,175300,427275900,6640,6640,6640,6640,0
|
|
20240119,175200,427275900,6640,6640,6640,6640,355
|
|
20240119,175100,427275900,6640,6640,6640,6640,0
|
|
20240119,175000,427275900,6640,6640,6640,6640,0
|
|
20240119,174900,427275900,6640,6640,6640,6640,0
|
|
20240119,174800,427275900,6640,6640,6640,6640,0
|
|
20240119,174700,427275900,6640,6640,6640,6640,0
|
|
20240119,174600,427275900,6640,6640,6640,6640,0
|
|
20240119,174500,427275900,6640,6640,6640,6640,0
|
|
20240119,174400,427275900,6640,6640,6640,6640,0
|
|
20240119,174300,427275900,6640,6640,6640,6640,0
|
|
20240119,174200,427275900,6640,6640,6640,6640,0
|
|
20240119,174100,427275900,6640,6640,6640,6640,0
|
|
20240119,174000,427275900,6640,6640,6640,6640,0
|
|
20240119,173900,427275900,6640,6640,6640,6640,0
|
|
20240119,173800,427275900,6640,6640,6640,6640,0
|
|
20240119,173700,427275900,6640,6640,6640,6640,0
|
|
20240119,173600,427275900,6640,6640,6640,6640,0
|
|
20240119,173500,427275900,6640,6640,6640,6640,0
|
|
20240119,173400,427275900,6640,6640,6640,6640,0
|
|
20240119,173300,427275900,6640,6640,6640,6640,0
|
|
20240119,173200,427275900,6640,6640,6640,6640,0
|
|
20240119,173100,427275900,6640,6640,6640,6640,0
|
|
20240119,173000,427275900,6640,6640,6640,6640,0
|
|
20240119,172900,427275900,6640,6640,6640,6640,0
|
|
20240119,172800,427275900,6640,6640,6640,6640,0
|
|
20240119,172700,427275900,6640,6640,6640,6640,0
|
|
20240119,172600,427275900,6640,6640,6640,6640,0
|
|
20240119,172500,427275900,6640,6640,6640,6640,0
|
|
20240119,172400,427275900,6640,6640,6640,6640,0
|
|
20240119,172300,427275900,6640,6640,6640,6640,0
|
|
20240119,172200,427275900,6640,6640,6640,6640,355
|
|
20240119,172100,427275900,6640,6640,6640,6640,0
|
|
20240119,172000,427275900,6640,6640,6640,6640,0
|
|
20240119,171900,427275900,6640,6640,6640,6640,0
|
|
20240119,171800,427275900,6640,6640,6640,6640,0
|
|
20240119,171700,427275900,6640,6640,6640,6640,0
|
|
20240119,171600,427275900,6640,6640,6640,6640,0
|
|
20240119,171500,427275900,6640,6640,6640,6640,0
|
|
20240119,171400,427275900,6640,6640,6640,6640,0
|
|
20240119,171300,427275900,6640,6640,6640,6640,0
|
|
20240119,171200,427275900,6640,6640,6640,6640,0
|
|
20240119,171100,427275900,6640,6640,6640,6640,0
|
|
20240119,171000,427275900,6640,6640,6640,6640,0
|
|
20240119,170900,427275900,6640,6640,6640,6640,0
|
|
20240119,170800,427275900,6640,6640,6640,6640,0
|
|
20240119,170700,427275900,6640,6640,6640,6640,0
|
|
20240119,170600,427275900,6640,6640,6640,6640,0
|
|
20240119,170500,427275900,6640,6640,6640,6640,0
|
|
20240119,170400,427275900,6640,6640,6640,6640,0
|
|
20240119,170300,427275900,6640,6640,6640,6640,0
|
|
20240119,170200,427275900,6640,6640,6640,6640,0
|
|
20240119,170100,427275900,6640,6640,6640,6640,0
|
|
20240119,170000,427275900,6640,6640,6640,6640,0
|
|
20240119,165900,427275900,6640,6640,6640,6640,0
|
|
20240119,165800,427275900,6640,6640,6640,6640,0
|
|
20240119,165700,427275900,6640,6640,6640,6640,0
|
|
20240119,165600,427275900,6640,6640,6640,6640,0
|
|
20240119,165500,427275900,6640,6640,6640,6640,0
|
|
20240119,165400,427275900,6640,6640,6640,6640,0
|
|
20240119,165300,427275900,6640,6640,6640,6640,0
|
|
20240119,165200,427275900,6640,6640,6640,6640,355
|
|
20240119,165100,427275900,6640,6640,6640,6640,0
|
|
20240119,165000,427275900,6640,6640,6640,6640,0
|
|
20240119,164900,427275900,6640,6640,6640,6640,0
|
|
20240119,164800,427275900,6640,6640,6640,6640,0
|
|
20240119,164700,427275900,6640,6640,6640,6640,0
|
|
20240119,164600,427275900,6640,6640,6640,6640,0
|
|
20240119,164500,427275900,6640,6640,6640,6640,0
|
|
20240119,164400,427275900,6640,6640,6640,6640,0
|
|
20240119,164300,427275900,6640,6640,6640,6640,0
|
|
20240119,164200,427275900,6640,6640,6640,6640,0
|
|
20240119,164100,427275900,6640,6640,6640,6640,0
|
|
20240119,164000,427275900,6640,6640,6640,6640,0
|
|
20240119,163900,427275900,6640,6640,6640,6640,0
|
|
20240119,163800,427275900,6640,6640,6640,6640,0
|
|
20240119,163700,427275900,6640,6640,6640,6640,0
|
|
20240119,163600,427275900,6640,6640,6640,6640,0
|
|
20240119,163500,427275900,6640,6640,6640,6640,0
|
|
20240119,163400,427275900,6640,6640,6640,6640,0
|
|
20240119,163300,427275900,6640,6640,6640,6640,0
|
|
20240119,163200,427275900,6640,6640,6640,6640,0
|
|
20240119,163100,427275900,6640,6640,6640,6640,0
|
|
20240119,163000,427275900,6640,6640,6640,6640,0
|
|
20240119,162900,427275900,6640,6640,6640,6640,0
|
|
20240119,162800,427275900,6640,6640,6640,6640,0
|
|
20240119,162700,427275900,6640,6640,6640,6640,0
|
|
20240119,162600,427275900,6640,6640,6640,6640,0
|
|
20240119,162500,427275900,6640,6640,6640,6640,0
|
|
20240119,162400,427275900,6640,6640,6640,6640,0
|
|
20240119,162300,427275900,6640,6640,6640,6640,0
|
|
20240119,162200,427275900,6640,6640,6640,6640,355
|
|
20240119,162100,427275900,6640,6640,6640,6640,0
|
|
20240119,162000,427275900,6640,6640,6640,6640,0
|
|
20240119,161900,427275900,6640,6640,6640,6640,0
|
|
20240119,161800,427275900,6640,6640,6640,6640,0
|
|
20240119,161700,427275900,6640,6640,6640,6640,0
|
|
20240119,161600,427275900,6640,6640,6640,6640,0
|
|
20240119,161500,427275900,6640,6640,6640,6640,0
|
|
20240119,161400,427275900,6640,6640,6640,6640,0
|
|
20240119,161300,427275900,6640,6640,6640,6640,0
|
|
20240119,161200,427275900,6640,6640,6640,6640,0
|
|
20240119,161100,427275900,6640,6640,6640,6640,0
|
|
20240119,161000,427275900,6640,6640,6640,6640,0
|
|
20240119,160900,427275900,6640,6640,6640,6640,0
|
|
20240119,160800,427275900,6640,6640,6640,6640,0
|
|
20240119,160700,427275900,6640,6640,6640,6640,0
|
|
20240119,160600,427275900,6640,6640,6640,6640,0
|
|
20240119,160500,427275900,6640,6640,6640,6640,0
|
|
20240119,160400,427275900,6640,6640,6640,6640,0
|
|
20240119,160300,427275900,6640,6640,6640,6640,0
|
|
20240119,160200,427275900,6640,6640,6640,6640,0
|
|
20240119,160100,427275900,6640,6640,6640,6640,0
|
|
20240119,160000,427275900,6640,6640,6640,6640,0
|
|
20240119,155900,427275900,6640,6640,6640,6640,0
|
|
20240119,155800,427275900,6640,6640,6640,6640,0
|
|
20240119,155700,427275900,6640,6640,6640,6640,0
|
|
20240119,155600,427275900,6640,6640,6640,6640,0
|
|
20240119,155500,427275900,6640,6640,6640,6640,0
|
|
20240119,155400,427275900,6640,6640,6640,6640,0
|
|
20240119,155300,427275900,6640,6640,6640,6640,0
|
|
20240119,155200,427275900,6640,6640,6640,6640,355
|
|
20240119,155100,427275900,6640,6640,6640,6640,0
|
|
20240119,155000,427275900,6640,6640,6640,6640,0
|
|
20240119,154900,427275900,6640,6640,6640,6640,0
|
|
20240119,154800,427275900,6640,6640,6640,6640,0
|
|
20240119,154700,427275900,6640,6640,6640,6640,0
|
|
20240119,154600,427275900,6640,6640,6640,6640,0
|
|
20240119,154500,427275900,6640,6640,6640,6640,0
|
|
20240119,154400,427275900,6640,6640,6640,6640,0
|
|
20240119,154300,427275900,6640,6640,6640,6640,0
|
|
20240119,154200,427275900,6640,6640,6640,6640,0
|
|
20240119,154100,427275900,6640,6640,6640,6640,0
|
|
20240119,154000,427275900,6640,6640,6640,6640,0
|
|
20240119,153900,427275900,6640,6640,6640,6640,0
|
|
20240119,153800,427275900,6640,6640,6640,6640,0
|
|
20240119,153700,427275900,6640,6640,6640,6640,0
|
|
20240119,153600,427275900,6640,6640,6640,6640,0
|
|
20240119,153500,427275900,6640,6640,6640,6640,0
|
|
20240119,153400,427275900,6640,6640,6640,6640,0
|
|
20240119,153300,427275900,6640,6640,6640,6640,0
|
|
20240119,153200,427275900,6640,6640,6640,6640,0
|
|
20240119,153100,427275900,6640,6640,6640,6640,0
|
|
20240119,153000,427275900,6640,6640,6640,6640,355
|
|
20240119,152900,424918700,6610,6610,6610,6610,0
|
|
20240119,152800,424918700,6610,6610,6610,6610,0
|
|
20240119,152700,424918700,6610,6610,6610,6610,0
|
|
20240119,152600,424918700,6610,6610,6610,6610,0
|
|
20240119,152500,424918700,6610,6610,6610,6610,0
|
|
20240119,152400,424918700,6610,6610,6610,6610,0
|
|
20240119,152300,424918700,6610,6610,6610,6610,0
|
|
20240119,152200,424918700,6610,6610,6610,6610,0
|
|
20240119,152100,424918700,6610,6610,6610,6610,0
|
|
20240119,152000,424918700,6610,6610,6610,6610,0
|
|
20240119,151900,424918700,6610,6600,6610,6590,846
|
|
20240119,151800,419332630,6610,6610,6610,6600,38
|
|
20240119,151700,419081490,6610,6630,6640,6610,41
|
|
20240119,151600,418810130,6640,6630,6640,6600,21
|
|
20240119,151500,418670750,6640,6640,6640,6640,0
|
|
20240119,151400,418670750,6640,6640,6640,6640,0
|
|
20240119,151300,418670750,6640,6640,6640,6640,0
|
|
20240119,151200,418670750,6640,6640,6640,6640,1
|
|
20240119,151100,418664110,6660,6610,6660,6610,4000
|
|
20240119,151000,392110230,6580,6590,6600,6580,810
|
|
20240119,150900,386764440,6590,6590,6590,6590,0
|
|
20240119,150800,386764440,6590,6600,6600,6590,397
|
|
20240119,150700,384144360,6600,6600,6600,6600,1
|
|
20240119,150600,384137760,6600,6600,6600,6600,1
|
|
20240119,150500,384131160,6600,6600,6600,6600,0
|
|
20240119,150400,384131160,6600,6600,6600,6600,0
|
|
20240119,150300,384131160,6600,6600,6600,6600,2
|
|
20240119,150200,384117960,6600,6600,6600,6600,4
|
|
20240119,150100,384091560,6600,6600,6600,6600,0
|
|
20240119,150000,384091560,6600,6600,6600,6600,0
|
|
20240119,145900,384091560,6600,6600,6600,6600,40
|
|
20240119,145800,383827560,6600,6600,6600,6600,0
|
|
20240119,145700,383827560,6600,6600,6600,6600,0
|
|
20240119,145600,383827560,6600,6600,6600,6600,0
|
|
20240119,145500,383827560,6600,6600,6600,6600,28
|
|
20240119,145400,383642760,6600,6600,6600,6600,0
|
|
20240119,145300,383642760,6600,6600,6600,6600,1
|
|
20240119,145200,383636160,6590,6590,6590,6590,5
|
|
20240119,145100,383603210,6590,6590,6590,6590,0
|
|
20240119,145000,383603210,6590,6590,6590,6590,220
|
|
20240119,144900,382153410,6590,6590,6590,6590,5
|
|
20240119,144800,382120460,6590,6590,6590,6590,80
|
|
20240119,144700,381593260,6590,6580,6590,6580,2071
|
|
20240119,144600,367959770,6580,6580,6580,6580,0
|
|
20240119,144500,367959770,6580,6580,6580,6580,0
|
|
20240119,144400,367959770,6580,6580,6580,6580,0
|
|
20240119,144300,367959770,6580,6580,6580,6580,0
|
|
20240119,144200,367959770,6580,6580,6580,6580,5
|
|
20240119,144100,367926870,6580,6580,6580,6580,3
|
|
20240119,144000,367907130,6580,6580,6580,6580,3
|
|
20240119,143900,367887390,6570,6570,6570,6570,1
|
|
20240119,143800,367880820,6580,6580,6580,6580,0
|
|
20240119,143700,367880820,6580,6580,6580,6580,0
|
|
20240119,143600,367880820,6580,6580,6580,6580,20
|
|
20240119,143500,367749220,6570,6580,6580,6570,432
|
|
20240119,143400,364910930,6580,6590,6590,6580,5555
|
|
20240119,143300,328357320,6600,6600,6600,6600,0
|
|
20240119,143200,328357320,6600,6600,6600,6600,51
|
|
20240119,143100,328020720,6610,6610,6610,6610,0
|
|
20240119,143000,328020720,6610,6610,6610,6610,0
|
|
20240119,142900,328020720,6610,6610,6610,6610,0
|
|
20240119,142800,328020720,6610,6610,6610,6610,0
|
|
20240119,142700,328020720,6610,6610,6610,6610,0
|
|
20240119,142600,328020720,6610,6610,6610,6610,4
|
|
20240119,142500,327994280,6620,6610,6620,6610,6
|
|
20240119,142400,327954570,6620,6620,6620,6620,0
|
|
20240119,142300,327954570,6620,6620,6620,6620,0
|
|
20240119,142200,327954570,6620,6620,6620,6620,0
|
|
20240119,142100,327954570,6620,6620,6620,6620,0
|
|
20240119,142000,327954570,6620,6620,6620,6620,0
|
|
20240119,141900,327954570,6620,6620,6620,6620,0
|
|
20240119,141800,327954570,6620,6620,6620,6620,0
|
|
20240119,141700,327954570,6620,6620,6620,6620,0
|
|
20240119,141600,327954570,6620,6620,6620,6620,0
|
|
20240119,141500,327954570,6620,6620,6620,6620,0
|
|
20240119,141400,327954570,6620,6620,6620,6620,0
|
|
20240119,141300,327954570,6620,6620,6620,6620,0
|
|
20240119,141200,327954570,6620,6620,6620,6620,0
|
|
20240119,141100,327954570,6620,6620,6620,6620,45
|
|
20240119,141000,327656670,6600,6600,6600,6600,0
|
|
20240119,140900,327656670,6600,6600,6600,6600,0
|
|
20240119,140800,327656670,6600,6600,6600,6600,0
|
|
20240119,140700,327656670,6600,6600,6600,6600,0
|
|
20240119,140600,327656670,6600,6600,6600,6600,0
|
|
20240119,140500,327656670,6600,6600,6600,6600,0
|
|
20240119,140400,327656670,6600,6600,6600,6600,0
|
|
20240119,140300,327656670,6600,6600,6600,6600,0
|
|
20240119,140200,327656670,6600,6590,6600,6590,64
|
|
20240119,140100,327234900,6600,6600,6600,6600,11
|
|
20240119,140000,327162300,6620,6620,6620,6620,0
|
|
20240119,135900,327162300,6620,6620,6620,6620,0
|
|
20240119,135800,327162300,6620,6620,6620,6620,15
|
|
20240119,135700,327063000,6610,6610,6610,6610,0
|
|
20240119,135600,327063000,6610,6610,6610,6610,15
|
|
20240119,135500,326963850,6600,6600,6600,6600,0
|
|
20240119,135400,326963850,6600,6600,6600,6600,1964
|
|
20240119,135300,314001450,6600,6600,6600,6600,0
|
|
20240119,135200,314001450,6600,6600,6600,6600,0
|
|
20240119,135100,314001450,6600,6600,6600,6600,0
|
|
20240119,135000,314001450,6600,6600,6600,6600,0
|
|
20240119,134900,314001450,6600,6600,6600,6600,6
|
|
20240119,134800,313961850,6600,6600,6600,6600,0
|
|
20240119,134700,313961850,6600,6600,6600,6600,50
|
|
20240119,134600,313631850,6610,6610,6610,6610,17
|
|
20240119,134500,313519480,6600,6600,6600,6600,0
|
|
20240119,134400,313519480,6600,6620,6620,6600,3
|
|
20240119,134300,313499650,6610,6610,6610,6610,0
|
|
20240119,134200,313499650,6610,6610,6610,6610,0
|
|
20240119,134100,313499650,6610,6610,6610,6610,0
|
|
20240119,134000,313499650,6610,6610,6610,6610,90
|
|
20240119,133900,312904750,6610,6610,6610,6610,0
|
|
20240119,133800,312904750,6610,6620,6620,6610,159
|
|
20240119,133700,311852760,6640,6640,6640,6640,1
|
|
20240119,133600,311846120,6640,6640,6640,6640,0
|
|
20240119,133500,311846120,6640,6630,6640,6630,1000
|
|
20240119,133400,305210550,6600,6600,6600,6600,0
|
|
20240119,133300,305210550,6600,6600,6600,6600,0
|
|
20240119,133200,305210550,6600,6600,6600,6600,0
|
|
20240119,133100,305210550,6600,6600,6600,6600,0
|
|
20240119,133000,305210550,6600,6620,6620,6600,1000
|
|
20240119,132900,298608510,6620,6620,6620,6620,0
|
|
20240119,132800,298608510,6620,6630,6630,6620,22
|
|
20240119,132700,298462850,6620,6620,6620,6620,0
|
|
20240119,132600,298462850,6620,6620,6620,6620,0
|
|
20240119,132500,298462850,6620,6620,6620,6620,0
|
|
20240119,132400,298462850,6620,6620,6620,6620,0
|
|
20240119,132300,298462850,6620,6620,6620,6620,0
|
|
20240119,132200,298462850,6620,6620,6620,6620,0
|
|
20240119,132100,298462850,6620,6620,6620,6620,0
|
|
20240119,132000,298462850,6620,6620,6620,6620,0
|
|
20240119,131900,298462850,6620,6620,6620,6620,1
|
|
20240119,131800,298456230,6620,6620,6620,6620,0
|
|
20240119,131700,298456230,6620,6620,6620,6620,0
|
|
20240119,131600,298456230,6620,6620,6620,6620,401
|
|
20240119,131500,295801610,6620,6620,6620,6620,0
|
|
20240119,131400,295801610,6620,6620,6620,6620,0
|
|
20240119,131300,295801610,6620,6620,6620,6620,0
|
|
20240119,131200,295801610,6620,6620,6620,6620,1
|
|
20240119,131100,295794990,6630,6630,6630,6630,0
|
|
20240119,131000,295794990,6630,6630,6630,6630,0
|
|
20240119,130900,295794990,6630,6630,6630,6630,0
|
|
20240119,130800,295794990,6630,6630,6630,6630,0
|
|
20240119,130700,295794990,6630,6630,6630,6630,0
|
|
20240119,130600,295794990,6630,6630,6630,6630,0
|
|
20240119,130500,295794990,6630,6630,6630,6630,0
|
|
20240119,130400,295794990,6630,6630,6630,6630,0
|
|
20240119,130300,295794990,6630,6630,6630,6630,0
|
|
20240119,130200,295794990,6630,6630,6630,6630,30
|
|
20240119,130100,295596090,6630,6630,6630,6630,0
|
|
20240119,130000,295596090,6630,6630,6630,6630,1
|
|
20240119,125900,295589460,6630,6630,6630,6630,3
|
|
20240119,125800,295569570,6630,6630,6630,6630,0
|
|
20240119,125700,295569570,6630,6630,6630,6630,0
|
|
20240119,125600,295569570,6630,6620,6630,6610,119
|
|
20240119,125500,294782730,6630,6630,6630,6630,0
|
|
20240119,125400,294782730,6630,6630,6630,6630,0
|
|
20240119,125300,294782730,6630,6630,6630,6630,1
|
|
20240119,125200,294776100,6610,6610,6610,6610,0
|
|
20240119,125100,294776100,6610,6610,6610,6610,2
|
|
20240119,125000,294762880,6610,6610,6610,6610,1
|
|
20240119,124900,294756270,6610,6610,6610,6610,0
|
|
20240119,124800,294756270,6610,6610,6610,6610,0
|
|
20240119,124700,294756270,6610,6610,6610,6610,761
|
|
20240119,124600,289726060,6610,6610,6610,6610,0
|
|
20240119,124500,289726060,6610,6620,6620,6610,140
|
|
20240119,124400,288800630,6640,6640,6640,6640,0
|
|
20240119,124300,288800630,6640,6640,6640,6640,0
|
|
20240119,124200,288800630,6640,6640,6640,6640,0
|
|
20240119,124100,288800630,6640,6640,6640,6640,0
|
|
20240119,124000,288800630,6640,6640,6640,6640,2
|
|
20240119,123900,288787350,6640,6640,6640,6640,0
|
|
20240119,123800,288787350,6640,6640,6640,6640,1
|
|
20240119,123700,288780710,6620,6620,6620,6620,0
|
|
20240119,123600,288780710,6620,6620,6620,6620,23
|
|
20240119,123500,288628450,6640,6640,6640,6640,0
|
|
20240119,123400,288628450,6640,6640,6640,6640,0
|
|
20240119,123300,288628450,6640,6640,6640,6640,0
|
|
20240119,123200,288628450,6640,6640,6640,6640,0
|
|
20240119,123100,288628450,6640,6640,6640,6640,0
|
|
20240119,123000,288628450,6640,6640,6640,6640,2
|
|
20240119,122900,288615170,6640,6640,6640,6640,0
|
|
20240119,122800,288615170,6640,6640,6640,6640,0
|
|
20240119,122700,288615170,6640,6640,6640,6640,0
|
|
20240119,122600,288615170,6640,6640,6640,6640,3
|
|
20240119,122500,288595250,6640,6640,6640,6640,0
|
|
20240119,122400,288595250,6640,6640,6640,6640,1
|
|
20240119,122300,288588610,6620,6620,6620,6620,0
|
|
20240119,122200,288588610,6620,6620,6620,6620,0
|
|
20240119,122100,288588610,6620,6620,6620,6620,89
|
|
20240119,122000,287999430,6620,6620,6620,6620,0
|
|
20240119,121900,287999430,6620,6620,6620,6620,0
|
|
20240119,121800,287999430,6620,6620,6620,6620,0
|
|
20240119,121700,287999430,6620,6630,6630,6620,500
|
|
20240119,121600,284689420,6630,6630,6630,6630,0
|
|
20240119,121500,284689420,6630,6630,6630,6630,0
|
|
20240119,121400,284689420,6630,6630,6630,6630,1
|
|
20240119,121300,284682790,6630,6630,6630,6630,0
|
|
20240119,121200,284682790,6630,6630,6630,6630,0
|
|
20240119,121100,284682790,6630,6630,6630,6630,0
|
|
20240119,121000,284682790,6630,6630,6630,6630,0
|
|
20240119,120900,284682790,6630,6630,6630,6630,0
|
|
20240119,120800,284682790,6630,6630,6630,6630,1
|
|
20240119,120700,284676160,6620,6620,6620,6620,0
|
|
20240119,120600,284676160,6620,6620,6620,6620,0
|
|
20240119,120500,284676160,6620,6620,6620,6620,0
|
|
20240119,120400,284676160,6620,6620,6620,6620,31
|
|
20240119,120300,284470940,6630,6650,6650,6630,14
|
|
20240119,120200,284377920,6630,6630,6630,6630,82
|
|
20240119,120100,283834260,6640,6640,6640,6640,0
|
|
20240119,120000,283834260,6640,6650,6650,6640,13
|
|
20240119,115900,283747830,6650,6650,6650,6650,2
|
|
20240119,115800,283734530,6650,6650,6650,6650,0
|
|
20240119,115700,283734530,6650,6650,6650,6650,0
|
|
20240119,115600,283734530,6650,6650,6650,6650,28
|
|
20240119,115500,283548330,6630,6630,6630,6630,10
|
|
20240119,115400,283482030,6650,6650,6650,6650,10
|
|
20240119,115300,283415530,6620,6620,6620,6620,0
|
|
20240119,115200,283415530,6620,6620,6620,6620,0
|
|
20240119,115100,283415530,6620,6620,6620,6620,0
|
|
20240119,115000,283415530,6620,6620,6620,6620,0
|
|
20240119,114900,283415530,6620,6620,6620,6620,0
|
|
20240119,114800,283415530,6620,6620,6620,6620,1
|
|
20240119,114700,283408910,6650,6650,6650,6650,1
|
|
20240119,114600,283402260,6650,6650,6650,6650,3
|
|
20240119,114500,283382310,6650,6650,6650,6650,1
|
|
20240119,114400,283375660,6650,6650,6650,6650,1
|
|
20240119,114300,283369010,6620,6640,6640,6620,138
|
|
20240119,114200,282455140,6620,6620,6620,6620,0
|
|
20240119,114100,282455140,6620,6620,6620,6620,0
|
|
20240119,114000,282455140,6620,6620,6620,6620,0
|
|
20240119,113900,282455140,6620,6620,6620,6620,0
|
|
20240119,113800,282455140,6620,6620,6620,6620,0
|
|
20240119,113700,282455140,6620,6630,6630,6620,200
|
|
20240119,113600,281129400,6660,6660,6660,6660,0
|
|
20240119,113500,281129400,6660,6660,6660,6660,10
|
|
20240119,113400,281062800,6630,6640,6640,6630,91
|
|
20240119,113300,280458660,6650,6650,6650,6650,1
|
|
20240119,113200,280452010,6650,6650,6650,6650,0
|
|
20240119,113100,280452010,6650,6650,6650,6650,0
|
|
20240119,113000,280452010,6650,6650,6650,6650,2
|
|
20240119,112900,280438710,6660,6660,6660,6660,0
|
|
20240119,112800,280438710,6660,6660,6660,6660,0
|
|
20240119,112700,280438710,6660,6660,6660,6660,0
|
|
20240119,112600,280438710,6660,6660,6660,6660,0
|
|
20240119,112500,280438710,6660,6660,6660,6660,0
|
|
20240119,112400,280438710,6660,6650,6660,6650,12
|
|
20240119,112300,280358900,6660,6660,6660,6660,10
|
|
20240119,112200,280292300,6670,6670,6670,6670,0
|
|
20240119,112100,280292300,6670,6670,6670,6670,0
|
|
20240119,112000,280292300,6670,6670,6670,6670,0
|
|
20240119,111900,280292300,6670,6670,6670,6670,0
|
|
20240119,111800,280292300,6670,6650,6670,6650,28
|
|
20240119,111700,280105910,6670,6670,6670,6670,0
|
|
20240119,111600,280105910,6670,6660,6670,6660,12
|
|
20240119,111500,280025980,6660,6660,6660,6660,0
|
|
20240119,111400,280025980,6660,6660,6660,6660,0
|
|
20240119,111300,280025980,6660,6660,6660,6660,54
|
|
20240119,111200,279666340,6670,6670,6670,6670,0
|
|
20240119,111100,279666340,6670,6670,6670,6670,0
|
|
20240119,111000,279666340,6670,6670,6670,6670,0
|
|
20240119,110900,279666340,6670,6670,6670,6670,0
|
|
20240119,110800,279666340,6670,6670,6670,6670,3
|
|
20240119,110700,279646330,6670,6670,6670,6670,0
|
|
20240119,110600,279646330,6670,6660,6670,6660,354
|
|
20240119,110500,277288680,6650,6630,6650,6630,1286
|
|
20240119,110400,268744420,6630,6630,6630,6630,0
|
|
20240119,110300,268744420,6630,6620,6630,6620,244
|
|
20240119,110200,267129130,6620,6610,6620,6610,1165
|
|
20240119,110100,259428470,6610,6590,6610,6590,40
|
|
20240119,110000,259164400,6600,6600,6600,6600,953
|
|
20240119,105900,252874600,6600,6600,6600,6600,50
|
|
20240119,105800,252544600,6580,6600,6600,6580,207
|
|
20240119,105700,251179540,6580,6590,6590,6580,2152
|
|
20240119,105600,237005780,6600,6600,6600,6600,0
|
|
20240119,105500,237005780,6600,6600,6600,6600,950
|
|
20240119,105400,230735780,6600,6620,6620,6600,116
|
|
20240119,105300,229968860,6620,6620,6620,6600,533
|
|
20240119,105200,226449900,6620,6620,6620,6620,0
|
|
20240119,105100,226449900,6620,6620,6620,6620,0
|
|
20240119,105000,226449900,6620,6620,6620,6620,0
|
|
20240119,104900,226449900,6620,6620,6620,6620,100
|
|
20240119,104800,225787900,6620,6620,6620,6620,0
|
|
20240119,104700,225787900,6620,6620,6620,6620,7
|
|
20240119,104600,225741560,6620,6620,6620,6620,0
|
|
20240119,104500,225741560,6620,6620,6620,6620,2
|
|
20240119,104400,225728320,6600,6600,6600,6600,0
|
|
20240119,104300,225728320,6600,6600,6600,6600,0
|
|
20240119,104200,225728320,6600,6600,6600,6600,0
|
|
20240119,104100,225728320,6600,6600,6600,6600,0
|
|
20240119,104000,225728320,6600,6600,6600,6600,0
|
|
20240119,103900,225728320,6600,6600,6600,6600,0
|
|
20240119,103800,225728320,6600,6600,6600,6600,0
|
|
20240119,103700,225728320,6600,6600,6600,6600,1
|
|
20240119,103600,225721720,6600,6600,6600,6600,0
|
|
20240119,103500,225721720,6600,6600,6600,6600,0
|
|
20240119,103400,225721720,6600,6610,6610,6600,51
|
|
20240119,103300,225384620,6620,6620,6620,6620,2
|
|
20240119,103200,225371380,6590,6590,6590,6590,0
|
|
20240119,103100,225371380,6590,6590,6590,6590,50
|
|
20240119,103000,225041880,6590,6630,6630,6590,372
|
|
20240119,102900,222589120,6630,6630,6630,6630,1
|
|
20240119,102800,222582490,6610,6610,6610,6610,0
|
|
20240119,102700,222582490,6610,6610,6610,6610,30
|
|
20240119,102600,222384190,6610,6610,6610,6610,0
|
|
20240119,102500,222384190,6610,6610,6610,6610,0
|
|
20240119,102400,222384190,6610,6610,6610,6610,0
|
|
20240119,102300,222384190,6610,6610,6610,6610,0
|
|
20240119,102200,222384190,6610,6610,6610,6610,0
|
|
20240119,102100,222384190,6610,6600,6610,6600,745
|
|
20240119,102000,217460880,6610,6610,6610,6610,0
|
|
20240119,101900,217460880,6610,6610,6610,6610,1
|
|
20240119,101800,217454270,6610,6610,6610,6610,0
|
|
20240119,101700,217454270,6610,6610,6610,6610,0
|
|
20240119,101600,217454270,6610,6610,6610,6600,1460
|
|
20240119,101500,207817360,6610,6610,6610,6610,1
|
|
20240119,101400,207810750,6610,6610,6610,6610,10
|
|
20240119,101300,207744650,6610,6610,6610,6610,3
|
|
20240119,101200,207724820,6610,6610,6610,6610,4
|
|
20240119,101100,207698380,6620,6610,6620,6610,20
|
|
20240119,101000,207566110,6610,6610,6610,6610,0
|
|
20240119,100900,207566110,6610,6610,6610,6610,1
|
|
20240119,100800,207559500,6610,6610,6610,6610,345
|
|
20240119,100700,205279050,6610,6610,6610,6610,22
|
|
20240119,100600,205133630,6600,6600,6600,6600,0
|
|
20240119,100500,205133630,6600,6610,6610,6600,330
|
|
20240119,100400,202955580,6620,6620,6620,6620,0
|
|
20240119,100300,202955580,6620,6620,6620,6620,21
|
|
20240119,100200,202816560,6620,6600,6620,6600,1793
|
|
20240119,100100,190976730,6600,6620,6620,6570,4807
|
|
20240119,100000,159305650,6620,6620,6620,6620,1
|
|
20240119,095900,159299030,6620,6620,6620,6620,22
|
|
20240119,095800,159153390,6620,6630,6630,6600,9390
|
|
20240119,095700,97122740,6630,6630,6630,6630,0
|
|
20240119,095600,97122740,6630,6630,6630,6630,0
|
|
20240119,095500,97122740,6630,6630,6630,6630,300
|
|
20240119,095400,95133740,6630,6640,6640,6620,329
|
|
20240119,095300,92954560,6640,6650,6650,6640,65
|
|
20240119,095200,92522850,6650,6650,6650,6650,0
|
|
20240119,095100,92522850,6650,6650,6650,6650,0
|
|
20240119,095000,92522850,6650,6660,6660,6650,2
|
|
20240119,094900,92509540,6650,6650,6650,6650,1
|
|
20240119,094800,92502890,6650,6640,6650,6640,1099
|
|
20240119,094700,85201710,6640,6640,6640,6640,1
|
|
20240119,094600,85195070,6630,6630,6630,6630,633
|
|
20240119,094500,80998280,6610,6640,6640,6610,4108
|
|
20240119,094400,53825840,6640,6630,6640,6630,79
|
|
20240119,094300,53301320,6640,6650,6650,6640,296
|
|
20240119,094200,51334270,6660,6660,6660,6660,0
|
|
20240119,094100,51334270,6660,6660,6660,6660,0
|
|
20240119,094000,51334270,6660,6660,6660,6660,1
|
|
20240119,093900,51327610,6660,6660,6660,6660,100
|
|
20240119,093800,50661610,6660,6660,6660,6660,15
|
|
20240119,093700,50561710,6660,6660,6660,6660,0
|
|
20240119,093600,50561710,6660,6660,6660,6660,3
|
|
20240119,093500,50541730,6660,6660,6660,6660,0
|
|
20240119,093400,50541730,6660,6660,6660,6660,37
|
|
20240119,093300,50295310,6670,6670,6670,6670,0
|
|
20240119,093200,50295310,6670,6670,6670,6670,75
|
|
20240119,093100,49795060,6690,6690,6690,6690,10
|
|
20240119,093000,49728160,6700,6690,6700,6690,11
|
|
20240119,092900,49654560,6660,6660,6660,6660,210
|
|
20240119,092800,48255960,6660,6660,6660,6660,414
|
|
20240119,092700,45498720,6660,6660,6660,6660,0
|
|
20240119,092600,45498720,6660,6660,6660,6660,6
|
|
20240119,092500,45458760,6650,6660,6660,6650,291
|
|
20240119,092400,43523600,6660,6660,6660,6660,2341
|
|
20240119,092300,27932540,6670,6670,6670,6670,0
|
|
20240119,092200,27932540,6670,6670,6670,6670,0
|
|
20240119,092100,27932540,6670,6660,6670,6660,20
|
|
20240119,092000,27799330,6660,6660,6660,6660,24
|
|
20240119,091900,27639490,6660,6660,6660,6660,0
|
|
20240119,091800,27639490,6660,6670,6670,6660,22
|
|
20240119,091700,27492960,6670,6670,6670,6670,7
|
|
20240119,091600,27446270,6670,6670,6670,6670,1
|
|
20240119,091500,27439600,6670,6670,6670,6670,0
|
|
20240119,091400,27439600,6670,6670,6670,6670,0
|
|
20240119,091300,27439600,6670,6670,6670,6670,0
|
|
20240119,091200,27439600,6670,6670,6670,6670,0
|
|
20240119,091100,27439600,6670,6670,6670,6670,0
|
|
20240119,091000,27439600,6670,6660,6670,6660,2
|
|
20240119,090900,27426270,6660,6660,6680,6660,565
|
|
20240119,090800,23662990,6660,6690,6690,6650,2736
|
|
20240119,090700,5460790,6670,6670,6670,6670,0
|
|
20240119,090600,5460790,6670,6670,6670,6670,0
|
|
20240119,090500,5460790,6670,6670,6670,6670,1
|
|
20240119,090400,5454120,6660,6650,6660,6650,35
|
|
20240119,090300,5221060,6650,6640,6650,6640,680
|
|
20240119,090200,705760,6650,6650,6650,6650,20
|
|
20240119,090100,572760,6660,6660,6660,6660,0
|
|
20240119,090000,572760,6660,6660,6660,6660,66
|