632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,192800,1149137650,6700,6700,6700,6700,0
|
|
20240117,192700,1149137650,6700,6700,6700,6700,0
|
|
20240117,192600,1149137650,6700,6700,6700,6700,0
|
|
20240117,192500,1149137650,6700,6700,6700,6700,0
|
|
20240117,192400,1149137650,6700,6700,6700,6700,0
|
|
20240117,192300,1149137650,6700,6700,6700,6700,0
|
|
20240117,192200,1149137650,6700,6700,6700,6700,0
|
|
20240117,192100,1149137650,6700,6700,6700,6700,0
|
|
20240117,192000,1149137650,6700,6700,6700,6700,0
|
|
20240117,191900,1149137650,6700,6700,6700,6700,0
|
|
20240117,191800,1149137650,6700,6700,6700,6700,0
|
|
20240117,191700,1149137650,6700,6700,6700,6700,0
|
|
20240117,191600,1149137650,6700,6700,6700,6700,0
|
|
20240117,191500,1149137650,6700,6700,6700,6700,0
|
|
20240117,191400,1149137650,6700,6700,6700,6700,0
|
|
20240117,191300,1149137650,6700,6700,6700,6700,0
|
|
20240117,191200,1149137650,6700,6700,6700,6700,0
|
|
20240117,191100,1149137650,6700,6700,6700,6700,0
|
|
20240117,191000,1149137650,6700,6700,6700,6700,0
|
|
20240117,190900,1149137650,6700,6700,6700,6700,0
|
|
20240117,190800,1149137650,6700,6700,6700,6700,0
|
|
20240117,190700,1149137650,6700,6700,6700,6700,0
|
|
20240117,190600,1149137650,6700,6700,6700,6700,0
|
|
20240117,190500,1149137650,6700,6700,6700,6700,0
|
|
20240117,190400,1149137650,6700,6700,6700,6700,0
|
|
20240117,190300,1149137650,6700,6700,6700,6700,0
|
|
20240117,190200,1149137650,6700,6700,6700,6700,0
|
|
20240117,190100,1149137650,6700,6700,6700,6700,0
|
|
20240117,190000,1149137650,6700,6700,6700,6700,0
|
|
20240117,185900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,185800,1149137650,6700,6700,6700,6700,0
|
|
20240117,185700,1149137650,6700,6700,6700,6700,0
|
|
20240117,185600,1149137650,6700,6700,6700,6700,0
|
|
20240117,185500,1149137650,6700,6700,6700,6700,0
|
|
20240117,185400,1149137650,6700,6700,6700,6700,0
|
|
20240117,185300,1149137650,6700,6700,6700,6700,0
|
|
20240117,185200,1149137650,6700,6700,6700,6700,0
|
|
20240117,185100,1149137650,6700,6700,6700,6700,0
|
|
20240117,185000,1149137650,6700,6700,6700,6700,0
|
|
20240117,184900,1149137650,6700,6700,6700,6700,0
|
|
20240117,184800,1149137650,6700,6700,6700,6700,0
|
|
20240117,184700,1149137650,6700,6700,6700,6700,0
|
|
20240117,184600,1149137650,6700,6700,6700,6700,0
|
|
20240117,184500,1149137650,6700,6700,6700,6700,0
|
|
20240117,184400,1149137650,6700,6700,6700,6700,0
|
|
20240117,184300,1149137650,6700,6700,6700,6700,0
|
|
20240117,184200,1149137650,6700,6700,6700,6700,0
|
|
20240117,184100,1149137650,6700,6700,6700,6700,0
|
|
20240117,184000,1149137650,6700,6700,6700,6700,0
|
|
20240117,183900,1149137650,6700,6700,6700,6700,0
|
|
20240117,183800,1149137650,6700,6700,6700,6700,0
|
|
20240117,183700,1149137650,6700,6700,6700,6700,0
|
|
20240117,183600,1149137650,6700,6700,6700,6700,0
|
|
20240117,183500,1149137650,6700,6700,6700,6700,0
|
|
20240117,183400,1149137650,6700,6700,6700,6700,0
|
|
20240117,183300,1149137650,6700,6700,6700,6700,0
|
|
20240117,183200,1149137650,6700,6700,6700,6700,0
|
|
20240117,183100,1149137650,6700,6700,6700,6700,0
|
|
20240117,183000,1149137650,6700,6700,6700,6700,0
|
|
20240117,182900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,182800,1149137650,6700,6700,6700,6700,0
|
|
20240117,182700,1149137650,6700,6700,6700,6700,0
|
|
20240117,182600,1149137650,6700,6700,6700,6700,0
|
|
20240117,182500,1149137650,6700,6700,6700,6700,0
|
|
20240117,182400,1149137650,6700,6700,6700,6700,0
|
|
20240117,182300,1149137650,6700,6700,6700,6700,0
|
|
20240117,182200,1149137650,6700,6700,6700,6700,0
|
|
20240117,182100,1149137650,6700,6700,6700,6700,0
|
|
20240117,182000,1149137650,6700,6700,6700,6700,0
|
|
20240117,181900,1149137650,6700,6700,6700,6700,0
|
|
20240117,181800,1149137650,6700,6700,6700,6700,0
|
|
20240117,181700,1149137650,6700,6700,6700,6700,0
|
|
20240117,181600,1149137650,6700,6700,6700,6700,0
|
|
20240117,181500,1149137650,6700,6700,6700,6700,0
|
|
20240117,181400,1149137650,6700,6700,6700,6700,0
|
|
20240117,181300,1149137650,6700,6700,6700,6700,0
|
|
20240117,181200,1149137650,6700,6700,6700,6700,0
|
|
20240117,181100,1149137650,6700,6700,6700,6700,0
|
|
20240117,181000,1149137650,6700,6700,6700,6700,0
|
|
20240117,180900,1149137650,6700,6700,6700,6700,0
|
|
20240117,180800,1149137650,6700,6700,6700,6700,0
|
|
20240117,180700,1149137650,6700,6700,6700,6700,0
|
|
20240117,180600,1149137650,6700,6700,6700,6700,0
|
|
20240117,180500,1149137650,6700,6700,6700,6700,0
|
|
20240117,180400,1149137650,6700,6700,6700,6700,0
|
|
20240117,180300,1149137650,6700,6700,6700,6700,0
|
|
20240117,180200,1149137650,6700,6700,6700,6700,0
|
|
20240117,180100,1149137650,6700,6700,6700,6700,0
|
|
20240117,180000,1149137650,6700,6700,6700,6700,0
|
|
20240117,175900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,175800,1149137650,6700,6700,6700,6700,0
|
|
20240117,175700,1149137650,6700,6700,6700,6700,0
|
|
20240117,175600,1149137650,6700,6700,6700,6700,0
|
|
20240117,175500,1149137650,6700,6700,6700,6700,0
|
|
20240117,175400,1149137650,6700,6700,6700,6700,0
|
|
20240117,175300,1149137650,6700,6700,6700,6700,0
|
|
20240117,175200,1149137650,6700,6700,6700,6700,0
|
|
20240117,175100,1149137650,6700,6700,6700,6700,0
|
|
20240117,175000,1149137650,6700,6700,6700,6700,0
|
|
20240117,174900,1149137650,6700,6700,6700,6700,0
|
|
20240117,174800,1149137650,6700,6700,6700,6700,0
|
|
20240117,174700,1149137650,6700,6700,6700,6700,0
|
|
20240117,174600,1149137650,6700,6700,6700,6700,0
|
|
20240117,174500,1149137650,6700,6700,6700,6700,0
|
|
20240117,174400,1149137650,6700,6700,6700,6700,0
|
|
20240117,174300,1149137650,6700,6700,6700,6700,0
|
|
20240117,174200,1149137650,6700,6700,6700,6700,0
|
|
20240117,174100,1149137650,6700,6700,6700,6700,0
|
|
20240117,174000,1149137650,6700,6700,6700,6700,0
|
|
20240117,173900,1149137650,6700,6700,6700,6700,0
|
|
20240117,173800,1149137650,6700,6700,6700,6700,0
|
|
20240117,173700,1149137650,6700,6700,6700,6700,0
|
|
20240117,173600,1149137650,6700,6700,6700,6700,0
|
|
20240117,173500,1149137650,6700,6700,6700,6700,0
|
|
20240117,173400,1149137650,6700,6700,6700,6700,0
|
|
20240117,173300,1149137650,6700,6700,6700,6700,0
|
|
20240117,173200,1149137650,6700,6700,6700,6700,0
|
|
20240117,173100,1149137650,6700,6700,6700,6700,0
|
|
20240117,173000,1149137650,6700,6700,6700,6700,0
|
|
20240117,172900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,172800,1149137650,6700,6700,6700,6700,0
|
|
20240117,172700,1149137650,6700,6700,6700,6700,0
|
|
20240117,172600,1149137650,6700,6700,6700,6700,0
|
|
20240117,172500,1149137650,6700,6700,6700,6700,0
|
|
20240117,172400,1149137650,6700,6700,6700,6700,0
|
|
20240117,172300,1149137650,6700,6700,6700,6700,0
|
|
20240117,172200,1149137650,6700,6700,6700,6700,0
|
|
20240117,172100,1149137650,6700,6700,6700,6700,0
|
|
20240117,172000,1149137650,6700,6700,6700,6700,0
|
|
20240117,171900,1149137650,6700,6700,6700,6700,0
|
|
20240117,171800,1149137650,6700,6700,6700,6700,0
|
|
20240117,171700,1149137650,6700,6700,6700,6700,0
|
|
20240117,171600,1149137650,6700,6700,6700,6700,0
|
|
20240117,171500,1149137650,6700,6700,6700,6700,0
|
|
20240117,171400,1149137650,6700,6700,6700,6700,0
|
|
20240117,171300,1149137650,6700,6700,6700,6700,0
|
|
20240117,171200,1149137650,6700,6700,6700,6700,0
|
|
20240117,171100,1149137650,6700,6700,6700,6700,0
|
|
20240117,171000,1149137650,6700,6700,6700,6700,0
|
|
20240117,170900,1149137650,6700,6700,6700,6700,0
|
|
20240117,170800,1149137650,6700,6700,6700,6700,0
|
|
20240117,170700,1149137650,6700,6700,6700,6700,0
|
|
20240117,170600,1149137650,6700,6700,6700,6700,0
|
|
20240117,170500,1149137650,6700,6700,6700,6700,0
|
|
20240117,170400,1149137650,6700,6700,6700,6700,0
|
|
20240117,170300,1149137650,6700,6700,6700,6700,0
|
|
20240117,170200,1149137650,6700,6700,6700,6700,0
|
|
20240117,170100,1149137650,6700,6700,6700,6700,0
|
|
20240117,170000,1149137650,6700,6700,6700,6700,0
|
|
20240117,165900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,165800,1149137650,6700,6700,6700,6700,0
|
|
20240117,165700,1149137650,6700,6700,6700,6700,0
|
|
20240117,165600,1149137650,6700,6700,6700,6700,0
|
|
20240117,165500,1149137650,6700,6700,6700,6700,0
|
|
20240117,165400,1149137650,6700,6700,6700,6700,0
|
|
20240117,165300,1149137650,6700,6700,6700,6700,0
|
|
20240117,165200,1149137650,6700,6700,6700,6700,0
|
|
20240117,165100,1149137650,6700,6700,6700,6700,0
|
|
20240117,165000,1149137650,6700,6700,6700,6700,0
|
|
20240117,164900,1149137650,6700,6700,6700,6700,0
|
|
20240117,164800,1149137650,6700,6700,6700,6700,0
|
|
20240117,164700,1149137650,6700,6700,6700,6700,0
|
|
20240117,164600,1149137650,6700,6700,6700,6700,0
|
|
20240117,164500,1149137650,6700,6700,6700,6700,0
|
|
20240117,164400,1149137650,6700,6700,6700,6700,0
|
|
20240117,164300,1149137650,6700,6700,6700,6700,0
|
|
20240117,164200,1149137650,6700,6700,6700,6700,0
|
|
20240117,164100,1149137650,6700,6700,6700,6700,0
|
|
20240117,164000,1149137650,6700,6700,6700,6700,0
|
|
20240117,163900,1149137650,6700,6700,6700,6700,0
|
|
20240117,163800,1149137650,6700,6700,6700,6700,0
|
|
20240117,163700,1149137650,6700,6700,6700,6700,0
|
|
20240117,163600,1149137650,6700,6700,6700,6700,0
|
|
20240117,163500,1149137650,6700,6700,6700,6700,0
|
|
20240117,163400,1149137650,6700,6700,6700,6700,0
|
|
20240117,163300,1149137650,6700,6700,6700,6700,0
|
|
20240117,163200,1149137650,6700,6700,6700,6700,0
|
|
20240117,163100,1149137650,6700,6700,6700,6700,0
|
|
20240117,163000,1149137650,6700,6700,6700,6700,0
|
|
20240117,162900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,162800,1149137650,6700,6700,6700,6700,0
|
|
20240117,162700,1149137650,6700,6700,6700,6700,0
|
|
20240117,162600,1149137650,6700,6700,6700,6700,0
|
|
20240117,162500,1149137650,6700,6700,6700,6700,0
|
|
20240117,162400,1149137650,6700,6700,6700,6700,0
|
|
20240117,162300,1149137650,6700,6700,6700,6700,0
|
|
20240117,162200,1149137650,6700,6700,6700,6700,0
|
|
20240117,162100,1149137650,6700,6700,6700,6700,0
|
|
20240117,162000,1149137650,6700,6700,6700,6700,0
|
|
20240117,161900,1149137650,6700,6700,6700,6700,0
|
|
20240117,161800,1149137650,6700,6700,6700,6700,0
|
|
20240117,161700,1149137650,6700,6700,6700,6700,0
|
|
20240117,161600,1149137650,6700,6700,6700,6700,0
|
|
20240117,161500,1149137650,6700,6700,6700,6700,0
|
|
20240117,161400,1149137650,6700,6700,6700,6700,0
|
|
20240117,161300,1149137650,6700,6700,6700,6700,0
|
|
20240117,161200,1149137650,6700,6700,6700,6700,0
|
|
20240117,161100,1149137650,6700,6700,6700,6700,0
|
|
20240117,161000,1149137650,6700,6700,6700,6700,0
|
|
20240117,160900,1149137650,6700,6700,6700,6700,0
|
|
20240117,160800,1149137650,6700,6700,6700,6700,0
|
|
20240117,160700,1149137650,6700,6700,6700,6700,0
|
|
20240117,160600,1149137650,6700,6700,6700,6700,0
|
|
20240117,160500,1149137650,6700,6700,6700,6700,0
|
|
20240117,160400,1149137650,6700,6700,6700,6700,0
|
|
20240117,160300,1149137650,6700,6700,6700,6700,0
|
|
20240117,160200,1149137650,6700,6700,6700,6700,0
|
|
20240117,160100,1149137650,6700,6700,6700,6700,0
|
|
20240117,160000,1149137650,6700,6700,6700,6700,0
|
|
20240117,155900,1149137650,6700,6700,6700,6700,3956
|
|
20240117,155800,1149137650,6700,6700,6700,6700,0
|
|
20240117,155700,1149137650,6700,6700,6700,6700,0
|
|
20240117,155600,1149137650,6700,6700,6700,6700,0
|
|
20240117,155500,1149137650,6700,6700,6700,6700,0
|
|
20240117,155400,1149137650,6700,6700,6700,6700,0
|
|
20240117,155300,1149137650,6700,6700,6700,6700,0
|
|
20240117,155200,1149137650,6700,6700,6700,6700,0
|
|
20240117,155100,1149137650,6700,6700,6700,6700,0
|
|
20240117,155000,1149137650,6700,6700,6700,6700,0
|
|
20240117,154900,1149137650,6700,6700,6700,6700,0
|
|
20240117,154800,1149137650,6700,6700,6700,6700,0
|
|
20240117,154700,1149137650,6700,6700,6700,6700,0
|
|
20240117,154600,1149137650,6700,6700,6700,6700,0
|
|
20240117,154500,1149137650,6700,6700,6700,6700,0
|
|
20240117,154400,1149137650,6700,6700,6700,6700,0
|
|
20240117,154300,1149137650,6700,6700,6700,6700,0
|
|
20240117,154200,1149137650,6700,6700,6700,6700,0
|
|
20240117,154100,1149137650,6700,6700,6700,6700,0
|
|
20240117,154000,1149137650,6700,6700,6700,6700,0
|
|
20240117,153900,1149137650,6700,6700,6700,6700,0
|
|
20240117,153800,1149137650,6700,6700,6700,6700,0
|
|
20240117,153700,1149137650,6700,6700,6700,6700,0
|
|
20240117,153600,1149137650,6700,6700,6700,6700,0
|
|
20240117,153500,1149137650,6700,6700,6700,6700,0
|
|
20240117,153400,1149137650,6700,6700,6700,6700,0
|
|
20240117,153300,1149137650,6700,6700,6700,6700,0
|
|
20240117,153200,1149137650,6700,6700,6700,6700,0
|
|
20240117,153100,1149137650,6700,6700,6700,6700,0
|
|
20240117,153000,1149137650,6700,6700,6700,6700,3956
|
|
20240117,152900,1122632450,6710,6710,6710,6710,0
|
|
20240117,152800,1122632450,6710,6710,6710,6710,0
|
|
20240117,152700,1122632450,6710,6710,6710,6710,0
|
|
20240117,152600,1122632450,6710,6710,6710,6710,0
|
|
20240117,152500,1122632450,6710,6710,6710,6710,0
|
|
20240117,152400,1122632450,6710,6710,6710,6710,0
|
|
20240117,152300,1122632450,6710,6710,6710,6710,0
|
|
20240117,152200,1122632450,6710,6710,6710,6710,0
|
|
20240117,152100,1122632450,6710,6710,6710,6710,0
|
|
20240117,152000,1122632450,6710,6710,6710,6710,0
|
|
20240117,151900,1122632450,6710,6730,6730,6710,128
|
|
20240117,151800,1121773530,6710,6710,6710,6710,1
|
|
20240117,151700,1121766820,6730,6720,6730,6710,101
|
|
20240117,151600,1121088640,6730,6730,6730,6730,2
|
|
20240117,151500,1121075180,6710,6710,6710,6710,90
|
|
20240117,151400,1120471280,6710,6710,6710,6710,26
|
|
20240117,151300,1120296820,6710,6710,6710,6710,0
|
|
20240117,151200,1120296820,6710,6710,6710,6710,300
|
|
20240117,151100,1118283820,6710,6710,6710,6710,132
|
|
20240117,151000,1117398100,6710,6710,6710,6710,37
|
|
20240117,150900,1117149830,6710,6710,6710,6710,30
|
|
20240117,150800,1116948530,6710,6700,6710,6700,1330
|
|
20240117,150700,1108024240,6710,6700,6710,6700,200
|
|
20240117,150600,1106683240,6700,6700,6700,6700,314
|
|
20240117,150500,1104579440,6710,6700,6710,6700,64
|
|
20240117,150400,1104150620,6700,6700,6700,6700,0
|
|
20240117,150300,1104150620,6700,6690,6700,6690,450
|
|
20240117,150200,1101138620,6700,6700,6700,6700,1401
|
|
20240117,150100,1091751920,6700,6690,6700,6690,90
|
|
20240117,150000,1091149370,6690,6690,6690,6690,31
|
|
20240117,145900,1090941980,6690,6690,6690,6690,86
|
|
20240117,145800,1090366640,6690,6690,6690,6680,151
|
|
20240117,145700,1089356460,6690,6690,6690,6690,1
|
|
20240117,145600,1089349770,6690,6690,6690,6680,1854
|
|
20240117,145500,1076953310,6700,6700,6700,6690,504
|
|
20240117,145400,1073576560,6700,6700,6700,6700,5001
|
|
20240117,145300,1040069860,6710,6720,6720,6710,1596
|
|
20240117,145200,1029360680,6720,6720,6720,6720,3
|
|
20240117,145100,1029340520,6720,6720,6720,6720,50
|
|
20240117,145000,1029004520,6720,6720,6720,6720,5
|
|
20240117,144900,1028970920,6710,6710,6710,6710,0
|
|
20240117,144800,1028970920,6710,6710,6710,6710,0
|
|
20240117,144700,1028970920,6710,6710,6710,6710,0
|
|
20240117,144600,1028970920,6710,6710,6710,6710,0
|
|
20240117,144500,1028970920,6710,6710,6710,6710,0
|
|
20240117,144400,1028970920,6710,6710,6710,6710,10
|
|
20240117,144300,1028903820,6710,6710,6710,6710,240
|
|
20240117,144200,1027293420,6730,6730,6730,6730,5
|
|
20240117,144100,1027259770,6720,6720,6720,6720,2
|
|
20240117,144000,1027246330,6720,6730,6730,6720,107
|
|
20240117,143900,1026527190,6730,6730,6730,6730,183
|
|
20240117,143800,1025295600,6730,6740,6740,6730,13
|
|
20240117,143700,1025207990,6730,6730,6730,6730,14
|
|
20240117,143600,1025113770,6730,6730,6730,6730,10
|
|
20240117,143500,1025046470,6740,6740,6740,6740,1
|
|
20240117,143400,1025039730,6740,6740,6740,6740,5
|
|
20240117,143300,1025006030,6720,6730,6730,6720,2225
|
|
20240117,143200,1010051770,6730,6730,6730,6730,25
|
|
20240117,143100,1009883520,6730,6730,6730,6730,0
|
|
20240117,143000,1009883520,6730,6730,6730,6730,0
|
|
20240117,142900,1009883520,6730,6730,6730,6730,104
|
|
20240117,142800,1009183600,6730,6730,6730,6730,100
|
|
20240117,142700,1008510600,6730,6730,6730,6730,6
|
|
20240117,142600,1008470220,6720,6720,6720,6720,0
|
|
20240117,142500,1008470220,6720,6720,6720,6720,0
|
|
20240117,142400,1008470220,6720,6720,6720,6720,0
|
|
20240117,142300,1008470220,6720,6720,6720,6720,0
|
|
20240117,142200,1008470220,6720,6720,6720,6720,0
|
|
20240117,142100,1008470220,6720,6720,6720,6720,0
|
|
20240117,142000,1008470220,6720,6720,6720,6720,3
|
|
20240117,141900,1008450060,6720,6720,6720,6720,0
|
|
20240117,141800,1008450060,6720,6730,6730,6720,33
|
|
20240117,141700,1008228120,6760,6750,6760,6750,61
|
|
20240117,141600,1007815780,6730,6730,6730,6730,0
|
|
20240117,141500,1007815780,6730,6730,6730,6730,0
|
|
20240117,141400,1007815780,6730,6730,6730,6730,4
|
|
20240117,141300,1007788860,6730,6730,6730,6730,300
|
|
20240117,141200,1005769860,6730,6730,6730,6730,0
|
|
20240117,141100,1005769860,6730,6730,6730,6730,0
|
|
20240117,141000,1005769860,6730,6740,6740,6730,17
|
|
20240117,140900,1005655380,6740,6740,6740,6740,0
|
|
20240117,140800,1005655380,6740,6740,6740,6740,693
|
|
20240117,140700,1000984560,6740,6750,6750,6740,52
|
|
20240117,140600,1000633880,6750,6750,6750,6750,0
|
|
20240117,140500,1000633880,6750,6760,6760,6750,51
|
|
20240117,140400,1000289620,6760,6760,6760,6760,10
|
|
20240117,140300,1000222020,6770,6770,6770,6770,0
|
|
20240117,140200,1000222020,6770,6770,6770,6770,517
|
|
20240117,140100,996721930,6770,6770,6770,6770,14
|
|
20240117,140000,996627150,6770,6770,6770,6770,592
|
|
20240117,135900,992619310,6770,6780,6780,6770,60
|
|
20240117,135800,992213010,6780,6790,6790,6780,40
|
|
20240117,135700,991941710,6790,6790,6790,6790,11
|
|
20240117,135600,991867020,6790,6780,6790,6780,10
|
|
20240117,135500,991799170,6770,6770,6770,6770,10
|
|
20240117,135400,991731470,6770,6770,6770,6770,0
|
|
20240117,135300,991731470,6770,6770,6770,6770,0
|
|
20240117,135200,991731470,6770,6770,6770,6770,0
|
|
20240117,135100,991731470,6770,6770,6770,6770,36
|
|
20240117,135000,991487750,6770,6770,6770,6770,0
|
|
20240117,134900,991487750,6770,6770,6770,6770,20
|
|
20240117,134800,991352350,6770,6770,6770,6770,0
|
|
20240117,134700,991352350,6770,6770,6770,6770,0
|
|
20240117,134600,991352350,6770,6740,6770,6740,1168
|
|
20240117,134500,983470430,6730,6730,6730,6730,0
|
|
20240117,134400,983470430,6730,6730,6730,6730,5
|
|
20240117,134300,983436780,6740,6740,6740,6740,0
|
|
20240117,134200,983436780,6740,6710,6740,6710,1542
|
|
20240117,134100,973065140,6710,6710,6710,6710,5
|
|
20240117,134000,973031590,6710,6710,6710,6710,5
|
|
20240117,133900,972998040,6710,6710,6710,6710,7
|
|
20240117,133800,972951070,6710,6710,6710,6710,10
|
|
20240117,133700,972883970,6720,6720,6720,6720,30
|
|
20240117,133600,972682370,6710,6710,6710,6710,0
|
|
20240117,133500,972682370,6710,6710,6710,6710,0
|
|
20240117,133400,972682370,6710,6710,6710,6710,0
|
|
20240117,133300,972682370,6710,6710,6710,6710,46
|
|
20240117,133200,972373710,6710,6710,6710,6710,4
|
|
20240117,133100,972346870,6710,6710,6710,6710,0
|
|
20240117,133000,972346870,6710,6710,6710,6710,600
|
|
20240117,132900,968320870,6710,6720,6720,6710,47
|
|
20240117,132800,968005400,6710,6710,6710,6710,2
|
|
20240117,132700,967991980,6710,6710,6710,6710,0
|
|
20240117,132600,967991980,6710,6720,6720,6710,300
|
|
20240117,132500,965978960,6710,6710,6710,6710,0
|
|
20240117,132400,965978960,6710,6710,6710,6710,0
|
|
20240117,132300,965978960,6710,6710,6710,6710,1072
|
|
20240117,132200,958785840,6720,6730,6730,6720,567
|
|
20240117,132100,954974480,6730,6730,6730,6730,30
|
|
20240117,132000,954772580,6740,6740,6740,6740,76
|
|
20240117,131900,954260340,6730,6730,6730,6730,0
|
|
20240117,131800,954260340,6730,6730,6730,6730,200
|
|
20240117,131700,952914340,6730,6730,6730,6730,0
|
|
20240117,131600,952914340,6730,6730,6730,6730,0
|
|
20240117,131500,952914340,6730,6740,6740,6730,14
|
|
20240117,131400,952820090,6740,6740,6740,6740,5
|
|
20240117,131300,952786390,6740,6740,6740,6740,0
|
|
20240117,131200,952786390,6740,6740,6740,6740,1
|
|
20240117,131100,952779650,6740,6740,6740,6740,221
|
|
20240117,131000,951290110,6740,6740,6740,6740,15
|
|
20240117,130900,951189010,6740,6740,6740,6740,148
|
|
20240117,130800,950191490,6740,6740,6740,6740,3
|
|
20240117,130700,950171270,6740,6740,6740,6740,0
|
|
20240117,130600,950171270,6740,6740,6740,6740,2
|
|
20240117,130500,950157790,6720,6720,6720,6720,0
|
|
20240117,130400,950157790,6720,6720,6720,6720,3
|
|
20240117,130300,950137630,6720,6730,6730,6720,1907
|
|
20240117,130200,937303920,6740,6740,6740,6740,400
|
|
20240117,130100,934607920,6730,6730,6730,6730,233
|
|
20240117,130000,933039830,6720,6720,6720,6720,15
|
|
20240117,125900,932939030,6720,6720,6720,6720,120
|
|
20240117,125800,932132630,6720,6720,6720,6720,747
|
|
20240117,125700,927112790,6730,6730,6730,6730,6
|
|
20240117,125600,927072410,6720,6730,6730,6720,106
|
|
20240117,125500,926360030,6730,6720,6730,6720,341
|
|
20240117,125400,924065610,6720,6730,6730,6720,59
|
|
20240117,125300,923669030,6720,6710,6720,6710,45
|
|
20240117,125200,923366730,6710,6710,6710,6710,0
|
|
20240117,125100,923366730,6710,6710,6710,6710,0
|
|
20240117,125000,923366730,6710,6710,6710,6710,0
|
|
20240117,124900,923366730,6710,6710,6710,6710,9
|
|
20240117,124800,923306340,6720,6720,6720,6720,2
|
|
20240117,124700,923292900,6710,6710,6720,6710,52
|
|
20240117,124600,922943580,6710,6710,6710,6710,70
|
|
20240117,124500,922473880,6710,6710,6710,6710,15
|
|
20240117,124400,922373230,6720,6720,6720,6720,0
|
|
20240117,124300,922373230,6720,6720,6720,6720,352
|
|
20240117,124200,920007790,6720,6720,6720,6720,127
|
|
20240117,124100,919154350,6730,6730,6730,6730,0
|
|
20240117,124000,919154350,6730,6730,6730,6730,10
|
|
20240117,123900,919087050,6730,6730,6730,6730,0
|
|
20240117,123800,919087050,6730,6730,6730,6730,5
|
|
20240117,123700,919053400,6740,6740,6740,6740,8
|
|
20240117,123600,918999480,6740,6740,6740,6740,100
|
|
20240117,123500,918325480,6720,6720,6720,6720,0
|
|
20240117,123400,918325480,6720,6720,6720,6720,82
|
|
20240117,123300,917774440,6720,6720,6720,6720,219
|
|
20240117,123200,916302760,6720,6720,6720,6720,0
|
|
20240117,123100,916302760,6720,6720,6720,6720,183
|
|
20240117,123000,915073000,6720,6720,6720,6720,30
|
|
20240117,122900,914871400,6720,6720,6720,6720,100
|
|
20240117,122800,914199400,6710,6710,6710,6710,0
|
|
20240117,122700,914199400,6710,6710,6710,6710,0
|
|
20240117,122600,914199400,6710,6710,6710,6710,571
|
|
20240117,122500,910367990,6710,6710,6710,6710,41
|
|
20240117,122400,910092880,6710,6710,6710,6710,30
|
|
20240117,122300,909891580,6720,6720,6720,6720,5
|
|
20240117,122200,909857980,6720,6720,6720,6720,80
|
|
20240117,122100,909320380,6720,6720,6720,6720,0
|
|
20240117,122000,909320380,6720,6720,6720,6720,0
|
|
20240117,121900,909320380,6720,6720,6720,6720,0
|
|
20240117,121800,909320380,6720,6720,6720,6720,0
|
|
20240117,121700,909320380,6720,6720,6720,6720,0
|
|
20240117,121600,909320380,6720,6720,6720,6720,8
|
|
20240117,121500,909266620,6700,6690,6700,6690,91
|
|
20240117,121400,908657820,6690,6690,6700,6690,264
|
|
20240117,121300,906890660,6700,6700,6700,6700,5
|
|
20240117,121200,906857160,6710,6700,6710,6700,112
|
|
20240117,121100,906105760,6740,6740,6740,6740,0
|
|
20240117,121000,906105760,6740,6740,6740,6740,5
|
|
20240117,120900,906072060,6690,6690,6690,6690,11
|
|
20240117,120800,905998470,6740,6700,6740,6700,108
|
|
20240117,120700,905274670,6740,6740,6740,6740,2
|
|
20240117,120600,905261190,6690,6690,6690,6690,0
|
|
20240117,120500,905261190,6690,6690,6690,6690,0
|
|
20240117,120400,905261190,6690,6690,6690,6690,337
|
|
20240117,120300,903006660,6740,6740,6740,6740,3
|
|
20240117,120200,902986440,6700,6690,6700,6690,3671
|
|
20240117,120100,878400160,6690,6690,6690,6690,41
|
|
20240117,120000,878125870,6680,6690,6690,6680,128
|
|
20240117,115900,877270750,6690,6690,6690,6690,6
|
|
20240117,115800,877230610,6690,6690,6690,6690,2
|
|
20240117,115700,877217230,6700,6690,6700,6690,108
|
|
20240117,115600,876494250,6690,6690,6690,6690,0
|
|
20240117,115500,876494250,6690,6690,6690,6690,30
|
|
20240117,115400,876293550,6690,6690,6690,6690,0
|
|
20240117,115300,876293550,6690,6690,6690,6690,0
|
|
20240117,115200,876293550,6690,6690,6690,6690,1
|
|
20240117,115100,876286860,6690,6680,6690,6680,88
|
|
20240117,115000,875698150,6680,6680,6680,6680,10
|
|
20240117,114900,875631350,6690,6680,6690,6680,111
|
|
20240117,114800,874888860,6680,6680,6680,6680,0
|
|
20240117,114700,874888860,6680,6680,6680,6680,769
|
|
20240117,114600,869751940,6690,6700,6700,6690,1632
|
|
20240117,114500,858819490,6700,6700,6700,6700,0
|
|
20240117,114400,858819490,6700,6710,6710,6700,93
|
|
20240117,114300,858196370,6720,6720,6720,6720,21
|
|
20240117,114200,858055250,6720,6710,6720,6710,130
|
|
20240117,114100,857181820,6700,6700,6700,6700,0
|
|
20240117,114000,857181820,6700,6700,6700,6700,0
|
|
20240117,113900,857181820,6700,6700,6700,6700,250
|
|
20240117,113800,855506820,6700,6710,6710,6700,211
|
|
20240117,113700,854093010,6720,6720,6720,6720,0
|
|
20240117,113600,854093010,6720,6720,6720,6720,1
|
|
20240117,113500,854086290,6720,6740,6740,6720,202
|
|
20240117,113400,852728810,6740,6740,6740,6700,55
|
|
20240117,113300,852359970,6750,6750,6750,6750,0
|
|
20240117,113200,852359970,6750,6750,6750,6750,0
|
|
20240117,113100,852359970,6750,6750,6750,6750,1
|
|
20240117,113000,852353220,6750,6750,6750,6750,0
|
|
20240117,112900,852353220,6750,6750,6750,6750,200
|
|
20240117,112800,851003220,6750,6750,6750,6750,8
|
|
20240117,112700,850949220,6760,6760,6760,6760,370
|
|
20240117,112600,848448020,6700,6700,6700,6700,0
|
|
20240117,112500,848448020,6700,6700,6700,6700,0
|
|
20240117,112400,848448020,6700,6700,6700,6700,0
|
|
20240117,112300,848448020,6700,6700,6700,6700,0
|
|
20240117,112200,848448020,6700,6730,6730,6700,9772
|
|
20240117,112100,782901920,6780,6780,6780,6780,0
|
|
20240117,112000,782901920,6780,6780,6780,6780,1
|
|
20240117,111900,782895140,6780,6770,6780,6770,150
|
|
20240117,111800,781878980,6770,6740,6770,6740,633
|
|
20240117,111700,777601190,6740,6740,6740,6740,0
|
|
20240117,111600,777601190,6740,6740,6740,6740,0
|
|
20240117,111500,777601190,6740,6740,6740,6740,5
|
|
20240117,111400,777567490,6740,6740,6740,6740,3
|
|
20240117,111300,777547270,6740,6740,6740,6740,100
|
|
20240117,111200,776873270,6730,6730,6730,6730,0
|
|
20240117,111100,776873270,6730,6730,6730,6730,20
|
|
20240117,111000,776738670,6730,6730,6730,6730,0
|
|
20240117,110900,776738670,6730,6730,6730,6730,148
|
|
20240117,110800,775742630,6730,6730,6730,6730,10
|
|
20240117,110700,775675330,6720,6720,6720,6720,160
|
|
20240117,110600,774600130,6720,6720,6720,6710,26
|
|
20240117,110500,774425510,6720,6720,6720,6720,1
|
|
20240117,110400,774418790,6720,6720,6720,6720,7
|
|
20240117,110300,774371750,6720,6720,6720,6720,216
|
|
20240117,110200,772920230,6720,6730,6730,6720,8
|
|
20240117,110100,772866420,6730,6730,6730,6720,284
|
|
20240117,110000,770957910,6720,6720,6720,6720,1559
|
|
20240117,105900,760481430,6730,6730,6730,6730,150
|
|
20240117,105800,759471930,6730,6730,6730,6730,34
|
|
20240117,105700,759243110,6730,6740,6740,6730,322
|
|
20240117,105600,757076040,6750,6750,6750,6750,351
|
|
20240117,105500,754706790,6740,6740,6740,6740,1326
|
|
20240117,105400,745769550,6750,6740,6750,6740,246
|
|
20240117,105300,744111350,6740,6750,6750,6740,166
|
|
20240117,105200,742992490,6750,6750,6750,6750,81
|
|
20240117,105100,742445740,6750,6750,6750,6750,0
|
|
20240117,105000,742445740,6750,6750,6750,6750,241
|
|
20240117,104900,740818990,6740,6740,6740,6740,0
|
|
20240117,104800,740818990,6740,6750,6750,6720,1357
|
|
20240117,104700,731686690,6750,6750,6750,6750,0
|
|
20240117,104600,731686690,6750,6750,6750,6750,16
|
|
20240117,104500,731578690,6730,6740,6740,6730,601
|
|
20240117,104400,727533870,6750,6750,6750,6750,5
|
|
20240117,104300,727500120,6750,6750,6750,6750,85
|
|
20240117,104200,726926370,6750,6750,6750,6750,300
|
|
20240117,104100,724901370,6730,6730,6730,6730,15
|
|
20240117,104000,724800420,6730,6730,6730,6730,0
|
|
20240117,103900,724800420,6730,6740,6740,6720,4232
|
|
20240117,103800,696321170,6750,6750,6750,6750,267
|
|
20240117,103700,694518920,6750,6750,6750,6750,69
|
|
20240117,103600,694053170,6760,6760,6760,6760,301
|
|
20240117,103500,692018410,6760,6760,6760,6760,11
|
|
20240117,103400,691944050,6770,6800,6800,6770,658
|
|
20240117,103300,687488960,6800,6800,6800,6800,18
|
|
20240117,103200,687366560,6800,6800,6800,6800,950
|
|
20240117,103100,680906560,6800,6800,6800,6800,101
|
|
20240117,103000,680219760,6800,6800,6800,6800,100
|
|
20240117,102900,679539760,6800,6800,6800,6800,10
|
|
20240117,102800,679471760,6800,6770,6800,6770,16
|
|
20240117,102700,679363390,6770,6780,6790,6770,337
|
|
20240117,102600,677076960,6760,6780,6780,6760,404
|
|
20240117,102500,674345840,6760,6760,6760,6760,0
|
|
20240117,102400,674345840,6760,6780,6780,6760,405
|
|
20240117,102300,671606280,6780,6780,6780,6780,0
|
|
20240117,102200,671606280,6780,6770,6780,6760,1197
|
|
20240117,102100,663511090,6750,6750,6750,6750,500
|
|
20240117,102000,660136090,6770,6770,6770,6770,0
|
|
20240117,101900,660136090,6770,6750,6770,6750,102
|
|
20240117,101800,659447570,6750,6750,6750,6750,56
|
|
20240117,101700,659069570,6750,6750,6750,6750,1857
|
|
20240117,101600,646534820,6750,6750,6750,6750,200
|
|
20240117,101500,645184820,6750,6720,6750,6710,479
|
|
20240117,101400,641956570,6710,6720,6720,6710,1214
|
|
20240117,101300,633801450,6720,6730,6730,6720,352
|
|
20240117,101200,631435010,6720,6710,6720,6710,354
|
|
20240117,101100,629056660,6710,6740,6740,6710,2281
|
|
20240117,101000,613725740,6740,6730,6750,6730,797
|
|
20240117,100900,608351990,6730,6740,6750,6730,595
|
|
20240117,100800,604345010,6740,6730,6740,6730,46
|
|
20240117,100700,604035420,6730,6740,6740,6730,711
|
|
20240117,100600,599246640,6740,6740,6740,6740,28
|
|
20240117,100500,599057920,6740,6750,6750,6740,761
|
|
20240117,100400,593928570,6750,6750,6750,6740,492
|
|
20240117,100300,590610300,6770,6770,6770,6770,1
|
|
20240117,100200,590603530,6770,6740,6770,6740,505
|
|
20240117,100100,587199710,6740,6750,6750,6740,1700
|
|
20240117,100000,575735630,6750,6760,6760,6750,1094
|
|
20240117,095900,568351080,6780,6780,6780,6780,50
|
|
20240117,095800,568012080,6760,6780,6780,6760,597
|
|
20240117,095700,563976100,6770,6780,6780,6770,16
|
|
20240117,095600,563867720,6780,6780,6780,6780,20
|
|
20240117,095500,563732120,6780,6780,6780,6780,20
|
|
20240117,095400,563596520,6760,6760,6760,6760,100
|
|
20240117,095300,562920520,6750,6750,6750,6750,195
|
|
20240117,095200,561604270,6750,6760,6760,6750,2549
|
|
20240117,095100,544395890,6800,6780,6800,6760,1646
|
|
20240117,095000,533260610,6830,6830,6830,6830,0
|
|
20240117,094900,533260610,6830,6860,6860,6770,4019
|
|
20240117,094800,506005390,6860,6880,6880,6860,2
|
|
20240117,094700,505991650,6880,6870,6880,6870,1445
|
|
20240117,094600,496050790,6880,6880,6880,6880,0
|
|
20240117,094500,496050790,6880,6880,6880,6880,2
|
|
20240117,094400,496037030,6880,6880,6880,6880,7
|
|
20240117,094300,495988870,6880,6850,6880,6850,291
|
|
20240117,094200,493988390,6800,6820,6820,6800,804
|
|
20240117,094100,488516100,6800,6800,6800,6800,0
|
|
20240117,094000,488516100,6800,6830,6830,6800,1000
|
|
20240117,093900,481709220,6890,6850,6890,6840,230
|
|
20240117,093800,480134120,6850,6850,6850,6850,0
|
|
20240117,093700,480134120,6850,6840,6850,6840,73
|
|
20240117,093600,479634190,6800,6800,6810,6800,1347
|
|
20240117,093500,470474510,6800,6810,6840,6800,874
|
|
20240117,093400,464523370,6810,6810,6810,6810,0
|
|
20240117,093300,464523370,6810,6850,6850,6810,2369
|
|
20240117,093200,448339060,6850,6850,6850,6840,783
|
|
20240117,093100,442981890,6840,6850,6850,6840,1256
|
|
20240117,093000,434386480,6850,6860,6860,6850,102
|
|
20240117,092900,433687140,6850,6850,6850,6850,0
|
|
20240117,092800,433687140,6850,6850,6860,6850,229
|
|
20240117,092700,432118230,6850,6870,6890,6850,2701
|
|
20240117,092600,413597740,6860,6830,6860,6830,3825
|
|
20240117,092500,387431630,6800,6760,6840,6760,13399
|
|
20240117,092400,296387780,6740,6750,6750,6740,1057
|
|
20240117,092300,289259640,6760,6780,6780,6750,3062
|
|
20240117,092200,268591070,6780,6760,6780,6740,828
|
|
20240117,092100,263002540,6760,6770,6770,6750,2515
|
|
20240117,092000,246015100,6760,6810,6810,6750,16085
|
|
20240117,091900,136646270,6840,6820,6840,6810,1263
|
|
20240117,091800,128037590,6850,6850,6850,6830,792
|
|
20240117,091700,122619590,6850,6860,6860,6840,5152
|
|
20240117,091600,87331700,6870,6880,6900,6870,936
|
|
20240117,091500,80898910,6900,6900,6900,6890,2475
|
|
20240117,091400,63827850,6900,6900,6900,6890,649
|
|
20240117,091300,59350230,6900,6900,6910,6900,316
|
|
20240117,091200,57169710,6900,6890,6900,6890,583
|
|
20240117,091100,53152340,6890,6920,6920,6890,3018
|
|
20240117,091000,32323040,6940,6940,6940,6940,0
|
|
20240117,090900,32323040,6940,6950,6950,6940,454
|
|
20240117,090800,29172220,6940,6950,6950,6940,1627
|
|
20240117,090700,17877210,6950,6950,6950,6950,3
|
|
20240117,090600,17856360,6950,6950,6950,6950,604
|
|
20240117,090500,13658560,6950,6960,6960,6940,829
|
|
20240117,090400,7897420,6960,6980,6980,6960,374
|
|
20240117,090300,5293460,6970,6980,7010,6970,313
|
|
20240117,090200,3109660,6980,6980,6980,6980,6
|
|
20240117,090100,3067780,6980,6980,6980,6980,91
|
|
20240117,090000,2432600,6980,7000,7000,6980,328
|