632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192900,572300810,6850,6850,6850,6850,853
|
|
20240118,192800,572300810,6850,6850,6850,6850,0
|
|
20240118,192700,572300810,6850,6850,6850,6850,0
|
|
20240118,192600,572300810,6850,6850,6850,6850,0
|
|
20240118,192500,572300810,6850,6850,6850,6850,0
|
|
20240118,192400,572300810,6850,6850,6850,6850,0
|
|
20240118,192300,572300810,6850,6850,6850,6850,0
|
|
20240118,192200,572300810,6850,6850,6850,6850,0
|
|
20240118,192100,572300810,6850,6850,6850,6850,0
|
|
20240118,192000,572300810,6850,6850,6850,6850,0
|
|
20240118,191900,572300810,6850,6850,6850,6850,0
|
|
20240118,191800,572300810,6850,6850,6850,6850,0
|
|
20240118,191700,572300810,6850,6850,6850,6850,0
|
|
20240118,191600,572300810,6850,6850,6850,6850,0
|
|
20240118,191500,572300810,6850,6850,6850,6850,0
|
|
20240118,191400,572300810,6850,6850,6850,6850,0
|
|
20240118,191300,572300810,6850,6850,6850,6850,0
|
|
20240118,191200,572300810,6850,6850,6850,6850,0
|
|
20240118,191100,572300810,6850,6850,6850,6850,0
|
|
20240118,191000,572300810,6850,6850,6850,6850,0
|
|
20240118,190900,572300810,6850,6850,6850,6850,0
|
|
20240118,190800,572300810,6850,6850,6850,6850,0
|
|
20240118,190700,572300810,6850,6850,6850,6850,0
|
|
20240118,190600,572300810,6850,6850,6850,6850,0
|
|
20240118,190500,572300810,6850,6850,6850,6850,0
|
|
20240118,190400,572300810,6850,6850,6850,6850,0
|
|
20240118,190300,572300810,6850,6850,6850,6850,0
|
|
20240118,190200,572300810,6850,6850,6850,6850,0
|
|
20240118,190100,572300810,6850,6850,6850,6850,0
|
|
20240118,190000,572300810,6850,6850,6850,6850,0
|
|
20240118,185900,572300810,6850,6850,6850,6850,853
|
|
20240118,185800,572300810,6850,6850,6850,6850,0
|
|
20240118,185700,572300810,6850,6850,6850,6850,0
|
|
20240118,185600,572300810,6850,6850,6850,6850,0
|
|
20240118,185500,572300810,6850,6850,6850,6850,0
|
|
20240118,185400,572300810,6850,6850,6850,6850,0
|
|
20240118,185300,572300810,6850,6850,6850,6850,0
|
|
20240118,185200,572300810,6850,6850,6850,6850,0
|
|
20240118,185100,572300810,6850,6850,6850,6850,0
|
|
20240118,185000,572300810,6850,6850,6850,6850,0
|
|
20240118,184900,572300810,6850,6850,6850,6850,0
|
|
20240118,184800,572300810,6850,6850,6850,6850,0
|
|
20240118,184700,572300810,6850,6850,6850,6850,0
|
|
20240118,184600,572300810,6850,6850,6850,6850,0
|
|
20240118,184500,572300810,6850,6850,6850,6850,0
|
|
20240118,184400,572300810,6850,6850,6850,6850,0
|
|
20240118,184300,572300810,6850,6850,6850,6850,0
|
|
20240118,184200,572300810,6850,6850,6850,6850,0
|
|
20240118,184100,572300810,6850,6850,6850,6850,0
|
|
20240118,184000,572300810,6850,6850,6850,6850,0
|
|
20240118,183900,572300810,6850,6850,6850,6850,0
|
|
20240118,183800,572300810,6850,6850,6850,6850,0
|
|
20240118,183700,572300810,6850,6850,6850,6850,0
|
|
20240118,183600,572300810,6850,6850,6850,6850,0
|
|
20240118,183500,572300810,6850,6850,6850,6850,0
|
|
20240118,183400,572300810,6850,6850,6850,6850,0
|
|
20240118,183300,572300810,6850,6850,6850,6850,0
|
|
20240118,183200,572300810,6850,6850,6850,6850,0
|
|
20240118,183100,572300810,6850,6850,6850,6850,0
|
|
20240118,183000,572300810,6850,6850,6850,6850,0
|
|
20240118,182900,572300810,6850,6850,6850,6850,853
|
|
20240118,182800,572300810,6850,6850,6850,6850,0
|
|
20240118,182700,572300810,6850,6850,6850,6850,0
|
|
20240118,182600,572300810,6850,6850,6850,6850,0
|
|
20240118,182500,572300810,6850,6850,6850,6850,0
|
|
20240118,182400,572300810,6850,6850,6850,6850,0
|
|
20240118,182300,572300810,6850,6850,6850,6850,0
|
|
20240118,182200,572300810,6850,6850,6850,6850,0
|
|
20240118,182100,572300810,6850,6850,6850,6850,0
|
|
20240118,182000,572300810,6850,6850,6850,6850,0
|
|
20240118,181900,572300810,6850,6850,6850,6850,0
|
|
20240118,181800,572300810,6850,6850,6850,6850,0
|
|
20240118,181700,572300810,6850,6850,6850,6850,0
|
|
20240118,181600,572300810,6850,6850,6850,6850,0
|
|
20240118,181500,572300810,6850,6850,6850,6850,0
|
|
20240118,181400,572300810,6850,6850,6850,6850,0
|
|
20240118,181300,572300810,6850,6850,6850,6850,0
|
|
20240118,181200,572300810,6850,6850,6850,6850,0
|
|
20240118,181100,572300810,6850,6850,6850,6850,0
|
|
20240118,181000,572300810,6850,6850,6850,6850,0
|
|
20240118,180900,572300810,6850,6850,6850,6850,0
|
|
20240118,180800,572300810,6850,6850,6850,6850,0
|
|
20240118,180700,572300810,6850,6850,6850,6850,0
|
|
20240118,180600,572300810,6850,6850,6850,6850,0
|
|
20240118,180500,572300810,6850,6850,6850,6850,0
|
|
20240118,180400,572300810,6850,6850,6850,6850,0
|
|
20240118,180300,572300810,6850,6850,6850,6850,0
|
|
20240118,180200,572300810,6850,6850,6850,6850,0
|
|
20240118,180100,572300810,6850,6850,6850,6850,0
|
|
20240118,180000,572300810,6850,6850,6850,6850,0
|
|
20240118,175900,572300810,6850,6850,6850,6850,853
|
|
20240118,175800,572300810,6850,6850,6850,6850,0
|
|
20240118,175700,572300810,6850,6850,6850,6850,0
|
|
20240118,175600,572300810,6850,6850,6850,6850,0
|
|
20240118,175500,572300810,6850,6850,6850,6850,0
|
|
20240118,175400,572300810,6850,6850,6850,6850,0
|
|
20240118,175300,572300810,6850,6850,6850,6850,0
|
|
20240118,175200,572300810,6850,6850,6850,6850,0
|
|
20240118,175100,572300810,6850,6850,6850,6850,0
|
|
20240118,175000,572300810,6850,6850,6850,6850,0
|
|
20240118,174900,572300810,6850,6850,6850,6850,0
|
|
20240118,174800,572300810,6850,6850,6850,6850,0
|
|
20240118,174700,572300810,6850,6850,6850,6850,0
|
|
20240118,174600,572300810,6850,6850,6850,6850,0
|
|
20240118,174500,572300810,6850,6850,6850,6850,0
|
|
20240118,174400,572300810,6850,6850,6850,6850,0
|
|
20240118,174300,572300810,6850,6850,6850,6850,0
|
|
20240118,174200,572300810,6850,6850,6850,6850,0
|
|
20240118,174100,572300810,6850,6850,6850,6850,0
|
|
20240118,174000,572300810,6850,6850,6850,6850,0
|
|
20240118,173900,572300810,6850,6850,6850,6850,0
|
|
20240118,173800,572300810,6850,6850,6850,6850,0
|
|
20240118,173700,572300810,6850,6850,6850,6850,0
|
|
20240118,173600,572300810,6850,6850,6850,6850,0
|
|
20240118,173500,572300810,6850,6850,6850,6850,0
|
|
20240118,173400,572300810,6850,6850,6850,6850,0
|
|
20240118,173300,572300810,6850,6850,6850,6850,0
|
|
20240118,173200,572300810,6850,6850,6850,6850,0
|
|
20240118,173100,572300810,6850,6850,6850,6850,0
|
|
20240118,173000,572300810,6850,6850,6850,6850,0
|
|
20240118,172900,572300810,6850,6850,6850,6850,853
|
|
20240118,172800,572300810,6850,6850,6850,6850,0
|
|
20240118,172700,572300810,6850,6850,6850,6850,0
|
|
20240118,172600,572300810,6850,6850,6850,6850,0
|
|
20240118,172500,572300810,6850,6850,6850,6850,0
|
|
20240118,172400,572300810,6850,6850,6850,6850,0
|
|
20240118,172300,572300810,6850,6850,6850,6850,0
|
|
20240118,172200,572300810,6850,6850,6850,6850,0
|
|
20240118,172100,572300810,6850,6850,6850,6850,0
|
|
20240118,172000,572300810,6850,6850,6850,6850,0
|
|
20240118,171900,572300810,6850,6850,6850,6850,0
|
|
20240118,171800,572300810,6850,6850,6850,6850,0
|
|
20240118,171700,572300810,6850,6850,6850,6850,0
|
|
20240118,171600,572300810,6850,6850,6850,6850,0
|
|
20240118,171500,572300810,6850,6850,6850,6850,0
|
|
20240118,171400,572300810,6850,6850,6850,6850,0
|
|
20240118,171300,572300810,6850,6850,6850,6850,0
|
|
20240118,171200,572300810,6850,6850,6850,6850,0
|
|
20240118,171100,572300810,6850,6850,6850,6850,0
|
|
20240118,171000,572300810,6850,6850,6850,6850,0
|
|
20240118,170900,572300810,6850,6850,6850,6850,0
|
|
20240118,170800,572300810,6850,6850,6850,6850,0
|
|
20240118,170700,572300810,6850,6850,6850,6850,0
|
|
20240118,170600,572300810,6850,6850,6850,6850,0
|
|
20240118,170500,572300810,6850,6850,6850,6850,0
|
|
20240118,170400,572300810,6850,6850,6850,6850,0
|
|
20240118,170300,572300810,6850,6850,6850,6850,0
|
|
20240118,170200,572300810,6850,6850,6850,6850,0
|
|
20240118,170100,572300810,6850,6850,6850,6850,0
|
|
20240118,170000,572300810,6850,6850,6850,6850,0
|
|
20240118,165900,572300810,6850,6850,6850,6850,853
|
|
20240118,165800,572300810,6850,6850,6850,6850,0
|
|
20240118,165700,572300810,6850,6850,6850,6850,0
|
|
20240118,165600,572300810,6850,6850,6850,6850,0
|
|
20240118,165500,572300810,6850,6850,6850,6850,0
|
|
20240118,165400,572300810,6850,6850,6850,6850,0
|
|
20240118,165300,572300810,6850,6850,6850,6850,0
|
|
20240118,165200,572300810,6850,6850,6850,6850,0
|
|
20240118,165100,572300810,6850,6850,6850,6850,0
|
|
20240118,165000,572300810,6850,6850,6850,6850,0
|
|
20240118,164900,572300810,6850,6850,6850,6850,0
|
|
20240118,164800,572300810,6850,6850,6850,6850,0
|
|
20240118,164700,572300810,6850,6850,6850,6850,0
|
|
20240118,164600,572300810,6850,6850,6850,6850,0
|
|
20240118,164500,572300810,6850,6850,6850,6850,0
|
|
20240118,164400,572300810,6850,6850,6850,6850,0
|
|
20240118,164300,572300810,6850,6850,6850,6850,0
|
|
20240118,164200,572300810,6850,6850,6850,6850,0
|
|
20240118,164100,572300810,6850,6850,6850,6850,0
|
|
20240118,164000,572300810,6850,6850,6850,6850,0
|
|
20240118,163900,572300810,6850,6850,6850,6850,0
|
|
20240118,163800,572300810,6850,6850,6850,6850,0
|
|
20240118,163700,572300810,6850,6850,6850,6850,0
|
|
20240118,163600,572300810,6850,6850,6850,6850,0
|
|
20240118,163500,572300810,6850,6850,6850,6850,0
|
|
20240118,163400,572300810,6850,6850,6850,6850,0
|
|
20240118,163300,572300810,6850,6850,6850,6850,0
|
|
20240118,163200,572300810,6850,6850,6850,6850,0
|
|
20240118,163100,572300810,6850,6850,6850,6850,0
|
|
20240118,163000,572300810,6850,6850,6850,6850,0
|
|
20240118,162900,572300810,6850,6850,6850,6850,853
|
|
20240118,162800,572300810,6850,6850,6850,6850,0
|
|
20240118,162700,572300810,6850,6850,6850,6850,0
|
|
20240118,162600,572300810,6850,6850,6850,6850,0
|
|
20240118,162500,572300810,6850,6850,6850,6850,0
|
|
20240118,162400,572300810,6850,6850,6850,6850,0
|
|
20240118,162300,572300810,6850,6850,6850,6850,0
|
|
20240118,162200,572300810,6850,6850,6850,6850,0
|
|
20240118,162100,572300810,6850,6850,6850,6850,0
|
|
20240118,162000,572300810,6850,6850,6850,6850,0
|
|
20240118,161900,572300810,6850,6850,6850,6850,0
|
|
20240118,161800,572300810,6850,6850,6850,6850,0
|
|
20240118,161700,572300810,6850,6850,6850,6850,0
|
|
20240118,161600,572300810,6850,6850,6850,6850,0
|
|
20240118,161500,572300810,6850,6850,6850,6850,0
|
|
20240118,161400,572300810,6850,6850,6850,6850,0
|
|
20240118,161300,572300810,6850,6850,6850,6850,0
|
|
20240118,161200,572300810,6850,6850,6850,6850,0
|
|
20240118,161100,572300810,6850,6850,6850,6850,0
|
|
20240118,161000,572300810,6850,6850,6850,6850,0
|
|
20240118,160900,572300810,6850,6850,6850,6850,0
|
|
20240118,160800,572300810,6850,6850,6850,6850,0
|
|
20240118,160700,572300810,6850,6850,6850,6850,0
|
|
20240118,160600,572300810,6850,6850,6850,6850,0
|
|
20240118,160500,572300810,6850,6850,6850,6850,0
|
|
20240118,160400,572300810,6850,6850,6850,6850,0
|
|
20240118,160300,572300810,6850,6850,6850,6850,0
|
|
20240118,160200,572300810,6850,6850,6850,6850,0
|
|
20240118,160100,572300810,6850,6850,6850,6850,0
|
|
20240118,160000,572300810,6850,6850,6850,6850,0
|
|
20240118,155900,572300810,6850,6850,6850,6850,853
|
|
20240118,155800,572300810,6850,6850,6850,6850,0
|
|
20240118,155700,572300810,6850,6850,6850,6850,0
|
|
20240118,155600,572300810,6850,6850,6850,6850,0
|
|
20240118,155500,572300810,6850,6850,6850,6850,0
|
|
20240118,155400,572300810,6850,6850,6850,6850,0
|
|
20240118,155300,572300810,6850,6850,6850,6850,0
|
|
20240118,155200,572300810,6850,6850,6850,6850,0
|
|
20240118,155100,572300810,6850,6850,6850,6850,0
|
|
20240118,155000,572300810,6850,6850,6850,6850,0
|
|
20240118,154900,572300810,6850,6850,6850,6850,0
|
|
20240118,154800,572300810,6850,6850,6850,6850,0
|
|
20240118,154700,572300810,6850,6850,6850,6850,0
|
|
20240118,154600,572300810,6850,6850,6850,6850,0
|
|
20240118,154500,572300810,6850,6850,6850,6850,0
|
|
20240118,154400,572300810,6850,6850,6850,6850,0
|
|
20240118,154300,572300810,6850,6850,6850,6850,0
|
|
20240118,154200,572300810,6850,6850,6850,6850,0
|
|
20240118,154100,572300810,6850,6850,6850,6850,0
|
|
20240118,154000,572300810,6850,6850,6850,6850,0
|
|
20240118,153900,572300810,6850,6850,6850,6850,0
|
|
20240118,153800,572300810,6850,6850,6850,6850,0
|
|
20240118,153700,572300810,6850,6850,6850,6850,0
|
|
20240118,153600,572300810,6850,6850,6850,6850,0
|
|
20240118,153500,572300810,6850,6850,6850,6850,0
|
|
20240118,153400,572300810,6850,6850,6850,6850,0
|
|
20240118,153300,572300810,6850,6850,6850,6850,0
|
|
20240118,153200,572300810,6850,6850,6850,6850,0
|
|
20240118,153100,572300810,6850,6850,6850,6850,0
|
|
20240118,153000,572300810,6850,6850,6850,6850,853
|
|
20240118,152900,566457760,6850,6850,6850,6850,0
|
|
20240118,152800,566457760,6850,6850,6850,6850,0
|
|
20240118,152700,566457760,6850,6850,6850,6850,0
|
|
20240118,152600,566457760,6850,6850,6850,6850,0
|
|
20240118,152500,566457760,6850,6850,6850,6850,0
|
|
20240118,152400,566457760,6850,6850,6850,6850,0
|
|
20240118,152300,566457760,6850,6850,6850,6850,0
|
|
20240118,152200,566457760,6850,6850,6850,6850,0
|
|
20240118,152100,566457760,6850,6850,6850,6850,0
|
|
20240118,152000,566457760,6850,6850,6850,6850,0
|
|
20240118,151900,566457760,6850,6850,6850,6840,273
|
|
20240118,151800,564590120,6840,6850,6850,6840,59
|
|
20240118,151700,564185980,6850,6850,6850,6850,151
|
|
20240118,151600,563151630,6850,6850,6850,6850,115
|
|
20240118,151500,562363880,6860,6860,6860,6860,22
|
|
20240118,151400,562212960,6850,6850,6850,6850,0
|
|
20240118,151300,562212960,6850,6850,6850,6850,100
|
|
20240118,151200,561527960,6860,6860,6860,6860,22
|
|
20240118,151100,561377040,6860,6860,6860,6860,10
|
|
20240118,151000,561308440,6870,6870,6870,6870,0
|
|
20240118,150900,561308440,6870,6870,6870,6870,0
|
|
20240118,150800,561308440,6870,6850,6870,6820,165
|
|
20240118,150700,560178910,6850,6850,6850,6850,98
|
|
20240118,150600,559507610,6870,6840,6870,6840,1014
|
|
20240118,150500,552559780,6850,6850,6850,6850,25
|
|
20240118,150400,552388530,6850,6850,6850,6850,10
|
|
20240118,150300,552320030,6860,6850,6860,6820,631
|
|
20240118,150200,547995170,6860,6830,6860,6830,36
|
|
20240118,150100,547748240,6860,6860,6860,6860,2
|
|
20240118,150000,547734520,6830,6830,6830,6830,16
|
|
20240118,145900,547625240,6830,6850,6850,6830,100
|
|
20240118,145800,546942180,6870,6870,6870,6870,0
|
|
20240118,145700,546942180,6870,6870,6870,6870,20
|
|
20240118,145600,546804780,6860,6840,6860,6840,1445
|
|
20240118,145500,536917610,6840,6840,6840,6840,49
|
|
20240118,145400,536582450,6840,6840,6840,6840,0
|
|
20240118,145300,536582450,6840,6840,6840,6840,0
|
|
20240118,145200,536582450,6840,6840,6840,6840,0
|
|
20240118,145100,536582450,6840,6840,6840,6840,602
|
|
20240118,145000,532464770,6840,6820,6840,6820,44
|
|
20240118,144900,532164310,6810,6800,6810,6800,6
|
|
20240118,144800,532123460,6800,6800,6800,6800,1
|
|
20240118,144700,532116660,6800,6820,6820,6800,260
|
|
20240118,144600,530343520,6830,6830,6830,6830,0
|
|
20240118,144500,530343520,6830,6830,6830,6830,19
|
|
20240118,144400,530213750,6830,6820,6830,6820,84
|
|
20240118,144300,529640670,6820,6820,6820,6820,0
|
|
20240118,144200,529640670,6820,6820,6820,6820,0
|
|
20240118,144100,529640670,6820,6820,6820,6820,0
|
|
20240118,144000,529640670,6820,6810,6820,6810,25
|
|
20240118,143900,529470220,6820,6820,6820,6820,0
|
|
20240118,143800,529470220,6820,6800,6820,6800,3
|
|
20240118,143700,529449780,6820,6800,6820,6800,148
|
|
20240118,143600,528442960,6800,6800,6800,6800,2
|
|
20240118,143500,528429360,6800,6800,6800,6800,20
|
|
20240118,143400,528293360,6800,6790,6800,6790,14
|
|
20240118,143300,528198290,6800,6780,6800,6780,203
|
|
20240118,143200,526821550,6770,6770,6770,6770,19
|
|
20240118,143100,526692920,6770,6770,6770,6770,2
|
|
20240118,143000,526679380,6770,6770,6770,6770,0
|
|
20240118,142900,526679380,6770,6770,6780,6770,91
|
|
20240118,142800,526063110,6780,6780,6780,6780,100
|
|
20240118,142700,525385110,6750,6750,6750,6750,0
|
|
20240118,142600,525385110,6750,6750,6750,6750,30
|
|
20240118,142500,525182610,6750,6750,6750,6750,0
|
|
20240118,142400,525182610,6750,6770,6770,6750,617
|
|
20240118,142300,521007760,6760,6760,6760,6760,63
|
|
20240118,142200,520581880,6770,6770,6770,6770,1
|
|
20240118,142100,520575110,6770,6750,6770,6750,1004
|
|
20240118,142000,513793050,6750,6750,6750,6750,0
|
|
20240118,141900,513793050,6750,6760,6760,6750,75
|
|
20240118,141800,513286060,6760,6760,6760,6760,529
|
|
20240118,141700,509710020,6770,6770,6770,6770,149
|
|
20240118,141600,508701290,6780,6780,6780,6780,50
|
|
20240118,141500,508362290,6790,6790,6790,6790,17
|
|
20240118,141400,508246860,6800,6800,6800,6800,26
|
|
20240118,141300,508070060,6800,6800,6800,6800,0
|
|
20240118,141200,508070060,6800,6800,6800,6800,20
|
|
20240118,141100,507934060,6800,6800,6800,6800,1
|
|
20240118,141000,507927260,6800,6800,6800,6800,0
|
|
20240118,140900,507927260,6800,6800,6800,6800,1
|
|
20240118,140800,507920460,6800,6800,6800,6800,0
|
|
20240118,140700,507920460,6800,6800,6800,6800,20
|
|
20240118,140600,507784460,6790,6800,6800,6790,5
|
|
20240118,140500,507750480,6820,6820,6820,6820,1
|
|
20240118,140400,507743660,6840,6840,6840,6840,0
|
|
20240118,140300,507743660,6840,6840,6840,6840,2
|
|
20240118,140200,507729980,6770,6790,6790,6770,201
|
|
20240118,140100,506368630,6770,6750,6770,6750,1275
|
|
20240118,140000,497744580,6710,6730,6730,6710,200
|
|
20240118,135900,496400130,6730,6730,6730,6730,0
|
|
20240118,135800,496400130,6730,6730,6730,6730,0
|
|
20240118,135700,496400130,6730,6730,6730,6730,0
|
|
20240118,135600,496400130,6730,6730,6730,6730,16
|
|
20240118,135500,496292450,6730,6730,6730,6730,24
|
|
20240118,135400,496130930,6740,6740,6740,6740,144
|
|
20240118,135300,495160370,6750,6770,6770,6750,1250
|
|
20240118,135200,486721420,6770,6770,6770,6760,115
|
|
20240118,135100,485943840,6770,6770,6770,6770,0
|
|
20240118,135000,485943840,6770,6770,6770,6770,216
|
|
20240118,134900,484481520,6770,6770,6770,6770,300
|
|
20240118,134800,482450520,6770,6770,6770,6770,2088
|
|
20240118,134700,468314760,6780,6780,6780,6780,181
|
|
20240118,134600,467087580,6780,6780,6780,6780,304
|
|
20240118,134500,465026460,6780,6780,6780,6780,10
|
|
20240118,134400,464958660,6780,6780,6780,6780,0
|
|
20240118,134300,464958660,6780,6780,6780,6780,500
|
|
20240118,134200,461568660,6780,6780,6780,6780,20
|
|
20240118,134100,461433060,6790,6790,6790,6790,0
|
|
20240118,134000,461433060,6790,6790,6790,6780,171
|
|
20240118,133900,460271990,6790,6790,6790,6790,139
|
|
20240118,133800,459328180,6790,6800,6800,6790,1738
|
|
20240118,133700,447510780,6810,6810,6810,6810,430
|
|
20240118,133600,444582480,6810,6810,6810,6810,60
|
|
20240118,133500,444173880,6810,6830,6830,6810,176
|
|
20240118,133400,442972400,6830,6830,6830,6830,0
|
|
20240118,133300,442972400,6830,6820,6830,6820,126
|
|
20240118,133200,442112970,6820,6820,6820,6820,500
|
|
20240118,133100,438702970,6820,6820,6820,6820,0
|
|
20240118,133000,438702970,6820,6820,6820,6820,6
|
|
20240118,132900,438662050,6810,6820,6820,6810,4
|
|
20240118,132800,438634800,6840,6840,6840,6840,0
|
|
20240118,132700,438634800,6840,6840,6840,6840,10
|
|
20240118,132600,438566400,6830,6830,6830,6830,31
|
|
20240118,132500,438354670,6830,6830,6830,6830,0
|
|
20240118,132400,438354670,6830,6830,6830,6830,22
|
|
20240118,132300,438204410,6820,6820,6820,6820,0
|
|
20240118,132200,438204410,6820,6820,6820,6820,1037
|
|
20240118,132100,431132070,6820,6820,6820,6820,80
|
|
20240118,132000,430586470,6820,6820,6820,6820,0
|
|
20240118,131900,430586470,6820,6820,6820,6820,0
|
|
20240118,131800,430586470,6820,6820,6820,6820,500
|
|
20240118,131700,427176470,6820,6840,6840,6820,101
|
|
20240118,131600,426487620,6840,6840,6840,6840,0
|
|
20240118,131500,426487620,6840,6840,6840,6840,11
|
|
20240118,131400,426412380,6840,6830,6840,6830,22
|
|
20240118,131300,426262010,6800,6800,6800,6800,0
|
|
20240118,131200,426262010,6800,6800,6800,6800,0
|
|
20240118,131100,426262010,6800,6800,6800,6800,0
|
|
20240118,131000,426262010,6800,6830,6830,6800,400
|
|
20240118,130900,423538510,6850,6840,6850,6840,20
|
|
20240118,130800,423401690,6840,6840,6840,6840,2
|
|
20240118,130700,423388010,6830,6840,6840,6830,155
|
|
20240118,130600,422329310,6840,6840,6840,6840,0
|
|
20240118,130500,422329310,6840,6840,6840,6840,0
|
|
20240118,130400,422329310,6840,6840,6840,6840,34
|
|
20240118,130300,422096750,6820,6820,6820,6820,20
|
|
20240118,130200,421960350,6820,6820,6820,6820,107
|
|
20240118,130100,421230610,6820,6820,6820,6820,0
|
|
20240118,130000,421230610,6820,6820,6820,6820,30
|
|
20240118,125900,421026010,6820,6820,6820,6820,0
|
|
20240118,125800,421026010,6820,6820,6820,6820,0
|
|
20240118,125700,421026010,6820,6820,6820,6820,0
|
|
20240118,125600,421026010,6820,6820,6820,6820,200
|
|
20240118,125500,419662010,6820,6830,6830,6820,114
|
|
20240118,125400,418883530,6820,6820,6820,6820,0
|
|
20240118,125300,418883530,6820,6820,6820,6820,0
|
|
20240118,125200,418883530,6820,6820,6820,6820,0
|
|
20240118,125100,418883530,6820,6820,6820,6820,0
|
|
20240118,125000,418883530,6820,6820,6820,6820,0
|
|
20240118,124900,418883530,6820,6820,6820,6820,0
|
|
20240118,124800,418883530,6820,6820,6820,6820,0
|
|
20240118,124700,418883530,6820,6820,6820,6820,0
|
|
20240118,124600,418883530,6820,6820,6820,6820,1
|
|
20240118,124500,418876710,6820,6820,6820,6820,295
|
|
20240118,124400,416864810,6880,6880,6880,6880,0
|
|
20240118,124300,416864810,6880,6840,6880,6810,177
|
|
20240118,124200,415658130,6890,6850,6890,6840,3450
|
|
20240118,124100,392036430,6840,6880,6880,6840,15
|
|
20240118,124000,391933630,6900,6880,6900,6880,24
|
|
20240118,123900,391768050,6850,6850,6850,6850,0
|
|
20240118,123800,391768050,6850,6880,6880,6850,200
|
|
20240118,123700,390392080,6900,6900,6900,6900,0
|
|
20240118,123600,390392080,6900,6900,6900,6900,20
|
|
20240118,123500,390254080,6880,6880,6880,6880,0
|
|
20240118,123400,390254080,6880,6880,6880,6880,10
|
|
20240118,123300,390185280,6900,6900,6900,6880,52
|
|
20240118,123200,389827080,6900,6900,6900,6900,0
|
|
20240118,123100,389827080,6900,6900,6900,6900,2
|
|
20240118,123000,389813280,6880,6890,6890,6880,492
|
|
20240118,122900,386427800,6890,6890,6890,6890,8
|
|
20240118,122800,386372680,6890,6880,6890,6880,24
|
|
20240118,122700,386207530,6880,6880,6880,6880,30
|
|
20240118,122600,386001130,6870,6870,6870,6870,381
|
|
20240118,122500,383383660,6870,6860,6870,6860,673
|
|
20240118,122400,378763490,6860,6860,6860,6860,11
|
|
20240118,122300,378688030,6870,6870,6870,6870,0
|
|
20240118,122200,378688030,6870,6870,6870,6870,0
|
|
20240118,122100,378688030,6870,6870,6870,6870,0
|
|
20240118,122000,378688030,6870,6870,6870,6870,0
|
|
20240118,121900,378688030,6870,6870,6870,6870,2
|
|
20240118,121800,378674290,6860,6860,6860,6860,350
|
|
20240118,121700,376273290,6860,6860,6860,6860,0
|
|
20240118,121600,376273290,6860,6860,6860,6860,0
|
|
20240118,121500,376273290,6860,6860,6860,6860,20
|
|
20240118,121400,376136090,6860,6840,6860,6840,373
|
|
20240118,121300,373583940,6840,6840,6840,6840,0
|
|
20240118,121200,373583940,6840,6840,6840,6840,0
|
|
20240118,121100,373583940,6840,6850,6850,6840,31
|
|
20240118,121000,373371700,6850,6850,6850,6850,1
|
|
20240118,120900,373364850,6840,6830,6840,6830,14
|
|
20240118,120800,373269120,6830,6830,6830,6830,11
|
|
20240118,120700,373193990,6830,6830,6830,6830,6
|
|
20240118,120600,373153010,6810,6810,6810,6810,0
|
|
20240118,120500,373153010,6810,6810,6810,6810,8
|
|
20240118,120400,373098530,6790,6790,6790,6790,0
|
|
20240118,120300,373098530,6790,6790,6790,6790,0
|
|
20240118,120200,373098530,6790,6790,6790,6790,0
|
|
20240118,120100,373098530,6790,6790,6790,6790,27
|
|
20240118,120000,372915200,6790,6820,6820,6790,327
|
|
20240118,115900,370690310,6820,6820,6820,6820,28
|
|
20240118,115800,370499350,6820,6820,6820,6820,27
|
|
20240118,115700,370315210,6830,6830,6830,6830,133
|
|
20240118,115600,369406820,6830,6830,6840,6830,111
|
|
20240118,115500,368648660,6830,6830,6830,6830,0
|
|
20240118,115400,368648660,6830,6830,6830,6830,28
|
|
20240118,115300,368457420,6830,6840,6840,6830,55
|
|
20240118,115200,368081720,6840,6840,6840,6840,0
|
|
20240118,115100,368081720,6840,6840,6840,6840,23
|
|
20240118,115000,367924400,6840,6840,6840,6840,55
|
|
20240118,114900,367548200,6850,6850,6850,6850,22
|
|
20240118,114800,367397500,6850,6850,6850,6850,0
|
|
20240118,114700,367397500,6850,6850,6850,6850,28
|
|
20240118,114600,367205700,6860,6860,6860,6860,100
|
|
20240118,114500,366519700,6870,6870,6870,6870,5
|
|
20240118,114400,366485350,6890,6890,6890,6890,0
|
|
20240118,114300,366485350,6890,6890,6890,6890,0
|
|
20240118,114200,366485350,6890,6890,6890,6890,13
|
|
20240118,114100,366395780,6890,6870,6890,6870,135
|
|
20240118,114000,365466910,6890,6890,6890,6890,0
|
|
20240118,113900,365466910,6890,6890,6890,6890,0
|
|
20240118,113800,365466910,6890,6870,6890,6870,49
|
|
20240118,113700,365129970,6880,6870,6880,6870,75
|
|
20240118,113600,364614470,6890,6890,6890,6890,0
|
|
20240118,113500,364614470,6890,6890,6890,6890,39
|
|
20240118,113400,364345760,6880,6870,6880,6870,99
|
|
20240118,113300,363665400,6860,6860,6860,6860,50
|
|
20240118,113200,363322400,6870,6870,6870,6870,0
|
|
20240118,113100,363322400,6870,6860,6870,6860,57
|
|
20240118,113000,362930880,6860,6860,6860,6860,20
|
|
20240118,112900,362793680,6840,6870,6880,6840,63
|
|
20240118,112800,362361840,6880,6880,6880,6880,5
|
|
20240118,112700,362327440,6880,6880,6880,6880,58
|
|
20240118,112600,361928400,6900,6900,6900,6900,0
|
|
20240118,112500,361928400,6900,6900,6900,6900,0
|
|
20240118,112400,361928400,6900,6900,6900,6900,1
|
|
20240118,112300,361921500,6920,6920,6920,6920,1
|
|
20240118,112200,361914580,6920,6920,6920,6920,0
|
|
20240118,112100,361914580,6920,6920,6920,6920,449
|
|
20240118,112000,358807500,6920,6920,6920,6920,37
|
|
20240118,111900,358551460,6930,6930,6930,6920,71
|
|
20240118,111800,358059730,6920,6900,6920,6900,80
|
|
20240118,111700,357506790,6900,6890,6900,6890,170
|
|
20240118,111600,356334390,6890,6880,6890,6880,51
|
|
20240118,111500,355983270,6880,6860,6880,6860,118
|
|
20240118,111400,355172600,6860,6830,6870,6830,1332
|
|
20240118,111300,346037970,6840,6840,6840,6840,0
|
|
20240118,111200,346037970,6840,6840,6840,6840,37
|
|
20240118,111100,345784890,6830,6830,6830,6830,78
|
|
20240118,111000,345252150,6830,6830,6830,6830,50
|
|
20240118,110900,344910650,6850,6840,6850,6840,36
|
|
20240118,110800,344664330,6850,6850,6850,6850,0
|
|
20240118,110700,344664330,6850,6850,6850,6850,11
|
|
20240118,110600,344588980,6850,6850,6850,6850,86
|
|
20240118,110500,343999880,6850,6860,6860,6850,47
|
|
20240118,110400,343677730,6850,6850,6850,6850,94
|
|
20240118,110300,343033830,6850,6860,6860,6850,77
|
|
20240118,110200,342505900,6860,6860,6860,6860,27
|
|
20240118,110100,342320680,6860,6860,6860,6860,22
|
|
20240118,110000,342169760,6860,6870,6870,6860,110
|
|
20240118,105900,341415060,6870,6870,6870,6870,2
|
|
20240118,105800,341401320,6870,6870,6870,6870,120
|
|
20240118,105700,340576920,6870,6860,6870,6860,88
|
|
20240118,105600,339972860,6870,6870,6870,6870,46
|
|
20240118,105500,339656840,6860,6860,6860,6860,9
|
|
20240118,105400,339595100,6860,6870,6870,6860,73
|
|
20240118,105300,339093770,6870,6870,6870,6870,28
|
|
20240118,105200,338901410,6870,6870,6870,6870,68
|
|
20240118,105100,338434250,6860,6870,6870,6860,33
|
|
20240118,105000,338207810,6870,6870,6870,6870,0
|
|
20240118,104900,338207810,6870,6870,6870,6870,158
|
|
20240118,104800,337122350,6870,6870,6870,6870,0
|
|
20240118,104700,337122350,6870,6880,6880,6870,71
|
|
20240118,104600,336634380,6860,6860,6860,6860,332
|
|
20240118,104500,334356860,6870,6860,6870,6860,187
|
|
20240118,104400,333073760,6860,6860,6870,6860,103
|
|
20240118,104300,332367060,6860,6860,6870,6860,167
|
|
20240118,104200,331221040,6860,6860,6860,6860,28
|
|
20240118,104100,331028960,6870,6860,6870,6860,52
|
|
20240118,104000,330672220,6880,6880,6880,6880,0
|
|
20240118,103900,330672220,6880,6880,6880,6880,20
|
|
20240118,103800,330534620,6870,6870,6870,6870,783
|
|
20240118,103700,325155410,6870,6870,6870,6870,2
|
|
20240118,103600,325141670,6870,6880,6880,6870,166
|
|
20240118,103500,324001240,6870,6870,6870,6870,0
|
|
20240118,103400,324001240,6870,6880,6880,6870,1178
|
|
20240118,103300,315897380,6880,6880,6880,6880,27
|
|
20240118,103200,315711620,6890,6890,6890,6890,9
|
|
20240118,103100,315649610,6890,6900,6900,6880,48
|
|
20240118,103000,315319060,6900,6890,6900,6890,223
|
|
20240118,102900,313780860,6890,6890,6890,6880,530
|
|
20240118,102800,310134170,6880,6880,6880,6880,50
|
|
20240118,102700,309790170,6880,6890,6900,6880,100
|
|
20240118,102600,309101280,6870,6880,6880,6870,31
|
|
20240118,102500,308888040,6890,6890,6890,6890,57
|
|
20240118,102400,308495310,6890,6900,6900,6890,30
|
|
20240118,102300,308288480,6900,6900,6900,6900,0
|
|
20240118,102200,308288480,6900,6890,6900,6890,100
|
|
20240118,102100,307598750,6880,6880,6890,6880,546
|
|
20240118,102000,303838310,6880,6890,6890,6880,55
|
|
20240118,101900,303459640,6870,6870,6870,6870,5
|
|
20240118,101800,303425290,6870,6900,6900,6870,301
|
|
20240118,101700,301351970,6900,6920,6920,6900,303
|
|
20240118,101600,299261230,6910,6930,6930,6910,47
|
|
20240118,101500,298936080,6930,6930,6930,6930,0
|
|
20240118,101400,298936080,6930,6940,6990,6930,11169
|
|
20240118,101300,221213510,6940,6940,6940,6940,98
|
|
20240118,101200,220533390,6930,6930,6930,6930,1417
|
|
20240118,101100,210713580,6950,6940,6950,6930,161
|
|
20240118,101000,209596300,6940,6940,6940,6940,4
|
|
20240118,100900,209568540,6930,6940,6950,6930,132
|
|
20240118,100800,208652630,6940,6930,6940,6930,70
|
|
20240118,100700,208167330,6930,6940,6940,6930,69
|
|
20240118,100600,207688960,6930,6920,6930,6920,151
|
|
20240118,100500,206642810,6930,6900,6930,6900,171
|
|
20240118,100400,205460970,6910,6900,6910,6900,50
|
|
20240118,100300,205115770,6900,6900,6900,6900,200
|
|
20240118,100200,203735770,6900,6910,6910,6900,50
|
|
20240118,100100,203390720,6920,6890,6920,6890,793
|
|
20240118,100000,197920430,6880,6880,6880,6880,64
|
|
20240118,095900,197480110,6890,6880,6890,6880,120
|
|
20240118,095800,196653960,6880,6880,6880,6880,52
|
|
20240118,095700,196296200,6880,6880,6880,6880,27
|
|
20240118,095600,196110440,6880,6870,6880,6860,151
|
|
20240118,095500,195072120,6860,6880,6880,6860,109
|
|
20240118,095400,194323220,6870,6870,6870,6870,27
|
|
20240118,095300,194137730,6880,6880,6880,6880,22
|
|
20240118,095200,193986370,6880,6880,6880,6880,2
|
|
20240118,095100,193972610,6900,6890,6910,6890,3165
|
|
20240118,095000,172136760,6890,6860,6890,6860,1987
|
|
20240118,094900,158488460,6860,6860,6860,6860,52
|
|
20240118,094800,158131740,6860,6870,6870,6860,57
|
|
20240118,094700,157740650,6870,6870,6880,6870,197
|
|
20240118,094600,156387060,6870,6870,6870,6870,32
|
|
20240118,094500,156167220,6860,6880,6880,6860,896
|
|
20240118,094400,150019760,6860,6850,6860,6850,173
|
|
20240118,094300,148833470,6850,6830,6850,6830,1193
|
|
20240118,094200,140662460,6830,6830,6830,6830,30
|
|
20240118,094100,140457560,6850,6850,6850,6850,0
|
|
20240118,094000,140457560,6850,6840,6850,6840,73
|
|
20240118,093900,139958040,6840,6820,6840,6820,502
|
|
20240118,093800,136532060,6810,6820,6830,6810,115
|
|
20240118,093700,135747800,6820,6800,6820,6800,699
|
|
20240118,093600,130987750,6810,6810,6810,6810,0
|
|
20240118,093500,130987750,6810,6810,6810,6810,28
|
|
20240118,093400,130797070,6780,6780,6780,6780,0
|
|
20240118,093300,130797070,6780,6800,6840,6780,956
|
|
20240118,093200,124261660,6840,6820,6840,6820,306
|
|
20240118,093100,122170090,6840,6830,6840,6830,300
|
|
20240118,093000,120119920,6830,6820,6830,6820,173
|
|
20240118,092900,118938760,6810,6810,6810,6800,113
|
|
20240118,092800,118169530,6800,6790,6800,6790,103
|
|
20240118,092700,117469400,6810,6810,6810,6810,33
|
|
20240118,092600,117244670,6810,6810,6810,6810,108
|
|
20240118,092500,116509190,6810,6810,6820,6800,1897
|
|
20240118,092400,103592020,6810,6810,6810,6800,487
|
|
20240118,092300,100275820,6800,6800,6810,6790,255
|
|
20240118,092200,98542240,6800,6780,6800,6780,927
|
|
20240118,092100,92246760,6770,6770,6770,6770,754
|
|
20240118,092000,87142180,6770,6770,6780,6770,324
|
|
20240118,091900,84948680,6770,6780,6780,6770,577
|
|
20240118,091800,81042380,6790,6770,6790,6760,1554
|
|
20240118,091700,70525110,6760,6760,6760,6760,0
|
|
20240118,091600,70525110,6760,6760,6760,6760,0
|
|
20240118,091500,70525110,6760,6810,6810,6760,515
|
|
20240118,091400,67021740,6810,6810,6810,6810,95
|
|
20240118,091300,66374790,6760,6730,6800,6730,1328
|
|
20240118,091200,57358590,6730,6680,6730,6650,1220
|
|
20240118,091100,49187670,6620,6630,6680,6620,1212
|
|
20240118,091000,41144620,6630,6680,6680,6610,1129
|
|
20240118,090900,33675750,6610,6650,6670,6610,1483
|
|
20240118,090800,23834650,6630,6650,6650,6630,717
|
|
20240118,090700,19076570,6640,6700,6700,6640,1679
|
|
20240118,090600,7874730,6710,6710,6710,6710,10
|
|
20240118,090500,7807630,6710,6710,6710,6710,0
|
|
20240118,090400,7807630,6710,6720,6720,6710,100
|
|
20240118,090300,7136330,6740,6740,6740,6740,0
|
|
20240118,090200,7136330,6740,6700,6740,6700,69
|
|
20240118,090100,6673200,6700,6700,6700,6700,510
|
|
20240118,090000,3256200,6700,6700,6700,6700,486
|