603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,185900,1926134300,6570,6570,6570,6570,0
|
|
20240109,185800,1926134300,6570,6570,6570,6570,0
|
|
20240109,185700,1926134300,6570,6570,6570,6570,0
|
|
20240109,185600,1926134300,6570,6570,6570,6570,0
|
|
20240109,185500,1926134300,6570,6570,6570,6570,0
|
|
20240109,185400,1926134300,6570,6570,6570,6570,0
|
|
20240109,185300,1926134300,6570,6570,6570,6570,0
|
|
20240109,185200,1926134300,6570,6570,6570,6570,0
|
|
20240109,185100,1926134300,6570,6570,6570,6570,0
|
|
20240109,185000,1926134300,6570,6570,6570,6570,0
|
|
20240109,184900,1926134300,6570,6570,6570,6570,0
|
|
20240109,184800,1926134300,6570,6570,6570,6570,0
|
|
20240109,184700,1926134300,6570,6570,6570,6570,0
|
|
20240109,184600,1926134300,6570,6570,6570,6570,0
|
|
20240109,184500,1926134300,6570,6570,6570,6570,0
|
|
20240109,184400,1926134300,6570,6570,6570,6570,0
|
|
20240109,184300,1926134300,6570,6570,6570,6570,0
|
|
20240109,184200,1926134300,6570,6570,6570,6570,0
|
|
20240109,184100,1926134300,6570,6570,6570,6570,0
|
|
20240109,184000,1926134300,6570,6570,6570,6570,0
|
|
20240109,183900,1926134300,6570,6570,6570,6570,0
|
|
20240109,183800,1926134300,6570,6570,6570,6570,0
|
|
20240109,183700,1926134300,6570,6570,6570,6570,0
|
|
20240109,183600,1926134300,6570,6570,6570,6570,0
|
|
20240109,183500,1926134300,6570,6570,6570,6570,0
|
|
20240109,183400,1926134300,6570,6570,6570,6570,0
|
|
20240109,183300,1926134300,6570,6570,6570,6570,0
|
|
20240109,183200,1926134300,6570,6570,6570,6570,0
|
|
20240109,183100,1926134300,6570,6570,6570,6570,0
|
|
20240109,183000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,182900,1926134300,6570,6570,6570,6570,0
|
|
20240109,182800,1926134300,6570,6570,6570,6570,0
|
|
20240109,182700,1926134300,6570,6570,6570,6570,0
|
|
20240109,182600,1926134300,6570,6570,6570,6570,0
|
|
20240109,182500,1926134300,6570,6570,6570,6570,0
|
|
20240109,182400,1926134300,6570,6570,6570,6570,0
|
|
20240109,182300,1926134300,6570,6570,6570,6570,0
|
|
20240109,182200,1926134300,6570,6570,6570,6570,0
|
|
20240109,182100,1926134300,6570,6570,6570,6570,0
|
|
20240109,182000,1926134300,6570,6570,6570,6570,0
|
|
20240109,181900,1926134300,6570,6570,6570,6570,0
|
|
20240109,181800,1926134300,6570,6570,6570,6570,0
|
|
20240109,181700,1926134300,6570,6570,6570,6570,0
|
|
20240109,181600,1926134300,6570,6570,6570,6570,0
|
|
20240109,181500,1926134300,6570,6570,6570,6570,0
|
|
20240109,181400,1926134300,6570,6570,6570,6570,0
|
|
20240109,181300,1926134300,6570,6570,6570,6570,0
|
|
20240109,181200,1926134300,6570,6570,6570,6570,0
|
|
20240109,181100,1926134300,6570,6570,6570,6570,0
|
|
20240109,181000,1926134300,6570,6570,6570,6570,0
|
|
20240109,180900,1926134300,6570,6570,6570,6570,0
|
|
20240109,180800,1926134300,6570,6570,6570,6570,0
|
|
20240109,180700,1926134300,6570,6570,6570,6570,0
|
|
20240109,180600,1926134300,6570,6570,6570,6570,0
|
|
20240109,180500,1926134300,6570,6570,6570,6570,0
|
|
20240109,180400,1926134300,6570,6570,6570,6570,0
|
|
20240109,180300,1926134300,6570,6570,6570,6570,0
|
|
20240109,180200,1926134300,6570,6570,6570,6570,0
|
|
20240109,180100,1926134300,6570,6570,6570,6570,0
|
|
20240109,180000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,175900,1926134300,6570,6570,6570,6570,0
|
|
20240109,175800,1926134300,6570,6570,6570,6570,0
|
|
20240109,175700,1926134300,6570,6570,6570,6570,0
|
|
20240109,175600,1926134300,6570,6570,6570,6570,0
|
|
20240109,175500,1926134300,6570,6570,6570,6570,0
|
|
20240109,175400,1926134300,6570,6570,6570,6570,0
|
|
20240109,175300,1926134300,6570,6570,6570,6570,0
|
|
20240109,175200,1926134300,6570,6570,6570,6570,0
|
|
20240109,175100,1926134300,6570,6570,6570,6570,0
|
|
20240109,175000,1926134300,6570,6570,6570,6570,0
|
|
20240109,174900,1926134300,6570,6570,6570,6570,0
|
|
20240109,174800,1926134300,6570,6570,6570,6570,0
|
|
20240109,174700,1926134300,6570,6570,6570,6570,0
|
|
20240109,174600,1926134300,6570,6570,6570,6570,0
|
|
20240109,174500,1926134300,6570,6570,6570,6570,0
|
|
20240109,174400,1926134300,6570,6570,6570,6570,0
|
|
20240109,174300,1926134300,6570,6570,6570,6570,0
|
|
20240109,174200,1926134300,6570,6570,6570,6570,0
|
|
20240109,174100,1926134300,6570,6570,6570,6570,0
|
|
20240109,174000,1926134300,6570,6570,6570,6570,0
|
|
20240109,173900,1926134300,6570,6570,6570,6570,0
|
|
20240109,173800,1926134300,6570,6570,6570,6570,0
|
|
20240109,173700,1926134300,6570,6570,6570,6570,0
|
|
20240109,173600,1926134300,6570,6570,6570,6570,0
|
|
20240109,173500,1926134300,6570,6570,6570,6570,0
|
|
20240109,173400,1926134300,6570,6570,6570,6570,0
|
|
20240109,173300,1926134300,6570,6570,6570,6570,0
|
|
20240109,173200,1926134300,6570,6570,6570,6570,0
|
|
20240109,173100,1926134300,6570,6570,6570,6570,0
|
|
20240109,173000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,172900,1926134300,6570,6570,6570,6570,0
|
|
20240109,172800,1926134300,6570,6570,6570,6570,0
|
|
20240109,172700,1926134300,6570,6570,6570,6570,0
|
|
20240109,172600,1926134300,6570,6570,6570,6570,0
|
|
20240109,172500,1926134300,6570,6570,6570,6570,0
|
|
20240109,172400,1926134300,6570,6570,6570,6570,0
|
|
20240109,172300,1926134300,6570,6570,6570,6570,0
|
|
20240109,172200,1926134300,6570,6570,6570,6570,0
|
|
20240109,172100,1926134300,6570,6570,6570,6570,0
|
|
20240109,172000,1926134300,6570,6570,6570,6570,0
|
|
20240109,171900,1926134300,6570,6570,6570,6570,0
|
|
20240109,171800,1926134300,6570,6570,6570,6570,0
|
|
20240109,171700,1926134300,6570,6570,6570,6570,0
|
|
20240109,171600,1926134300,6570,6570,6570,6570,0
|
|
20240109,171500,1926134300,6570,6570,6570,6570,0
|
|
20240109,171400,1926134300,6570,6570,6570,6570,0
|
|
20240109,171300,1926134300,6570,6570,6570,6570,0
|
|
20240109,171200,1926134300,6570,6570,6570,6570,0
|
|
20240109,171100,1926134300,6570,6570,6570,6570,0
|
|
20240109,171000,1926134300,6570,6570,6570,6570,0
|
|
20240109,170900,1926134300,6570,6570,6570,6570,0
|
|
20240109,170800,1926134300,6570,6570,6570,6570,0
|
|
20240109,170700,1926134300,6570,6570,6570,6570,0
|
|
20240109,170600,1926134300,6570,6570,6570,6570,0
|
|
20240109,170500,1926134300,6570,6570,6570,6570,0
|
|
20240109,170400,1926134300,6570,6570,6570,6570,0
|
|
20240109,170300,1926134300,6570,6570,6570,6570,0
|
|
20240109,170200,1926134300,6570,6570,6570,6570,0
|
|
20240109,170100,1926134300,6570,6570,6570,6570,0
|
|
20240109,170000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,165900,1926134300,6570,6570,6570,6570,0
|
|
20240109,165800,1926134300,6570,6570,6570,6570,0
|
|
20240109,165700,1926134300,6570,6570,6570,6570,0
|
|
20240109,165600,1926134300,6570,6570,6570,6570,0
|
|
20240109,165500,1926134300,6570,6570,6570,6570,0
|
|
20240109,165400,1926134300,6570,6570,6570,6570,0
|
|
20240109,165300,1926134300,6570,6570,6570,6570,0
|
|
20240109,165200,1926134300,6570,6570,6570,6570,0
|
|
20240109,165100,1926134300,6570,6570,6570,6570,0
|
|
20240109,165000,1926134300,6570,6570,6570,6570,0
|
|
20240109,164900,1926134300,6570,6570,6570,6570,0
|
|
20240109,164800,1926134300,6570,6570,6570,6570,0
|
|
20240109,164700,1926134300,6570,6570,6570,6570,0
|
|
20240109,164600,1926134300,6570,6570,6570,6570,0
|
|
20240109,164500,1926134300,6570,6570,6570,6570,0
|
|
20240109,164400,1926134300,6570,6570,6570,6570,0
|
|
20240109,164300,1926134300,6570,6570,6570,6570,0
|
|
20240109,164200,1926134300,6570,6570,6570,6570,0
|
|
20240109,164100,1926134300,6570,6570,6570,6570,0
|
|
20240109,164000,1926134300,6570,6570,6570,6570,0
|
|
20240109,163900,1926134300,6570,6570,6570,6570,0
|
|
20240109,163800,1926134300,6570,6570,6570,6570,0
|
|
20240109,163700,1926134300,6570,6570,6570,6570,0
|
|
20240109,163600,1926134300,6570,6570,6570,6570,0
|
|
20240109,163500,1926134300,6570,6570,6570,6570,0
|
|
20240109,163400,1926134300,6570,6570,6570,6570,0
|
|
20240109,163300,1926134300,6570,6570,6570,6570,0
|
|
20240109,163200,1926134300,6570,6570,6570,6570,0
|
|
20240109,163100,1926134300,6570,6570,6570,6570,0
|
|
20240109,163000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,162900,1926134300,6570,6570,6570,6570,0
|
|
20240109,162800,1926134300,6570,6570,6570,6570,0
|
|
20240109,162700,1926134300,6570,6570,6570,6570,0
|
|
20240109,162600,1926134300,6570,6570,6570,6570,0
|
|
20240109,162500,1926134300,6570,6570,6570,6570,0
|
|
20240109,162400,1926134300,6570,6570,6570,6570,0
|
|
20240109,162300,1926134300,6570,6570,6570,6570,0
|
|
20240109,162200,1926134300,6570,6570,6570,6570,0
|
|
20240109,162100,1926134300,6570,6570,6570,6570,0
|
|
20240109,162000,1926134300,6570,6570,6570,6570,0
|
|
20240109,161900,1926134300,6570,6570,6570,6570,0
|
|
20240109,161800,1926134300,6570,6570,6570,6570,0
|
|
20240109,161700,1926134300,6570,6570,6570,6570,0
|
|
20240109,161600,1926134300,6570,6570,6570,6570,0
|
|
20240109,161500,1926134300,6570,6570,6570,6570,0
|
|
20240109,161400,1926134300,6570,6570,6570,6570,0
|
|
20240109,161300,1926134300,6570,6570,6570,6570,0
|
|
20240109,161200,1926134300,6570,6570,6570,6570,0
|
|
20240109,161100,1926134300,6570,6570,6570,6570,0
|
|
20240109,161000,1926134300,6570,6570,6570,6570,0
|
|
20240109,160900,1926134300,6570,6570,6570,6570,0
|
|
20240109,160800,1926134300,6570,6570,6570,6570,0
|
|
20240109,160700,1926134300,6570,6570,6570,6570,0
|
|
20240109,160600,1926134300,6570,6570,6570,6570,0
|
|
20240109,160500,1926134300,6570,6570,6570,6570,0
|
|
20240109,160400,1926134300,6570,6570,6570,6570,0
|
|
20240109,160300,1926134300,6570,6570,6570,6570,0
|
|
20240109,160200,1926134300,6570,6570,6570,6570,0
|
|
20240109,160100,1926134300,6570,6570,6570,6570,0
|
|
20240109,160000,1926134300,6570,6570,6570,6570,3177
|
|
20240109,155900,1926134300,6570,6570,6570,6570,0
|
|
20240109,155800,1926134300,6570,6570,6570,6570,0
|
|
20240109,155700,1926134300,6570,6570,6570,6570,0
|
|
20240109,155600,1926134300,6570,6570,6570,6570,0
|
|
20240109,155500,1926134300,6570,6570,6570,6570,0
|
|
20240109,155400,1926134300,6570,6570,6570,6570,0
|
|
20240109,155300,1926134300,6570,6570,6570,6570,0
|
|
20240109,155200,1926134300,6570,6570,6570,6570,0
|
|
20240109,155100,1926134300,6570,6570,6570,6570,0
|
|
20240109,155000,1926134300,6570,6570,6570,6570,0
|
|
20240109,154900,1926134300,6570,6570,6570,6570,0
|
|
20240109,154800,1926134300,6570,6570,6570,6570,0
|
|
20240109,154700,1926134300,6570,6570,6570,6570,0
|
|
20240109,154600,1926134300,6570,6570,6570,6570,0
|
|
20240109,154500,1926134300,6570,6570,6570,6570,0
|
|
20240109,154400,1926134300,6570,6570,6570,6570,0
|
|
20240109,154300,1926134300,6570,6570,6570,6570,0
|
|
20240109,154200,1926134300,6570,6570,6570,6570,0
|
|
20240109,154100,1926134300,6570,6570,6570,6570,0
|
|
20240109,154000,1926134300,6570,6570,6570,6570,0
|
|
20240109,153900,1926134300,6570,6570,6570,6570,0
|
|
20240109,153800,1926134300,6570,6570,6570,6570,0
|
|
20240109,153700,1926134300,6570,6570,6570,6570,0
|
|
20240109,153600,1926134300,6570,6570,6570,6570,0
|
|
20240109,153500,1926134300,6570,6570,6570,6570,0
|
|
20240109,153400,1926134300,6570,6570,6570,6570,0
|
|
20240109,153300,1926134300,6570,6570,6570,6570,0
|
|
20240109,153200,1926134300,6570,6570,6570,6570,0
|
|
20240109,153100,1926134300,6570,6570,6570,6570,0
|
|
20240109,153000,1926134300,6570,6570,6570,6570,6354
|
|
20240109,152900,1905261410,6570,6570,6570,6570,0
|
|
20240109,152800,1905261410,6570,6570,6570,6570,0
|
|
20240109,152700,1905261410,6570,6570,6570,6570,0
|
|
20240109,152600,1905261410,6570,6570,6570,6570,0
|
|
20240109,152500,1905261410,6570,6570,6570,6570,0
|
|
20240109,152400,1905261410,6570,6570,6570,6570,0
|
|
20240109,152300,1905261410,6570,6570,6570,6570,0
|
|
20240109,152200,1905261410,6570,6570,6570,6570,0
|
|
20240109,152100,1905261410,6570,6570,6570,6570,0
|
|
20240109,152000,1905261410,6570,6570,6570,6570,0
|
|
20240109,151900,1905261410,6570,6580,6580,6570,22
|
|
20240109,151800,1905116770,6590,6580,6590,6580,2625
|
|
20240109,151700,1887834190,6580,6580,6590,6580,727
|
|
20240109,151600,1883046170,6580,6560,6580,6560,2562
|
|
20240109,151500,1866214850,6580,6560,6580,6560,421
|
|
20240109,151400,1863445710,6560,6580,6580,6560,5
|
|
20240109,151300,1863412890,6570,6570,6580,6560,60
|
|
20240109,151200,1863018700,6570,6570,6580,6570,563
|
|
20240109,151100,1859314190,6580,6570,6580,6560,115
|
|
20240109,151000,1858558720,6570,6560,6570,6560,309
|
|
20240109,150900,1856528620,6580,6570,6580,6560,80
|
|
20240109,150800,1856003030,6560,6570,6580,6560,506
|
|
20240109,150700,1852678630,6580,6570,6580,6570,294
|
|
20240109,150600,1850744140,6580,6570,6580,6570,54
|
|
20240109,150500,1850389350,6570,6580,6580,6570,445
|
|
20240109,150400,1847464380,6590,6580,6590,6580,5
|
|
20240109,150300,1847431460,6580,6580,6580,6580,904
|
|
20240109,150200,1841483140,6580,6590,6590,6580,647
|
|
20240109,150100,1837221440,6590,6590,6590,6580,5
|
|
20240109,150000,1837188520,6570,6570,6570,6570,3
|
|
20240109,145900,1837168810,6570,6570,6570,6570,303
|
|
20240109,145800,1835178100,6570,6590,6590,6570,469
|
|
20240109,145700,1832093630,6590,6590,6590,6580,2270
|
|
20240109,145600,1817134350,6590,6590,6600,6590,103
|
|
20240109,145500,1816454580,6610,6600,6610,6590,1105
|
|
20240109,145400,1809161570,6600,6570,6600,6570,1775
|
|
20240109,145300,1797458680,6570,6570,6570,6560,289
|
|
20240109,145200,1795559970,6570,6570,6580,6560,847
|
|
20240109,145100,1789994890,6560,6550,6560,6550,294
|
|
20240109,145000,1788066570,6550,6540,6560,6540,5434
|
|
20240109,144900,1752429230,6550,6540,6550,6540,1210
|
|
20240109,144800,1744503760,6540,6550,6560,6540,3118
|
|
20240109,144700,1724079600,6560,6560,6560,6550,1080
|
|
20240109,144600,1716995310,6560,6560,6560,6550,3203
|
|
20240109,144500,1695983650,6560,6570,6580,6560,556
|
|
20240109,144400,1692330770,6570,6570,6570,6570,4
|
|
20240109,144300,1692304490,6570,6570,6580,6570,208
|
|
20240109,144200,1690937880,6570,6570,6570,6570,53
|
|
20240109,144100,1690589670,6570,6570,6570,6570,3
|
|
20240109,144000,1690569960,6570,6570,6570,6570,5
|
|
20240109,143900,1690537110,6570,6570,6570,6570,127
|
|
20240109,143800,1689702720,6570,6570,6590,6570,5
|
|
20240109,143700,1689669850,6590,6570,6590,6570,79
|
|
20240109,143600,1689149300,6570,6590,6590,6570,28
|
|
20240109,143500,1688964840,6590,6580,6590,6580,4410
|
|
20240109,143400,1659903040,6570,6560,6570,6560,911
|
|
20240109,143300,1653917840,6560,6560,6570,6560,10
|
|
20240109,143200,1653852170,6560,6560,6570,6560,102
|
|
20240109,143100,1653183040,6560,6550,6560,6550,3184
|
|
20240109,143000,1632327820,6550,6570,6570,6550,3838
|
|
20240109,142900,1607162400,6570,6570,6570,6570,458
|
|
20240109,142800,1604153340,6570,6570,6570,6570,0
|
|
20240109,142700,1604153340,6570,6570,6570,6570,160
|
|
20240109,142600,1603102140,6580,6580,6580,6580,20
|
|
20240109,142500,1602970540,6580,6580,6580,6580,288
|
|
20240109,142400,1601075500,6570,6570,6570,6570,118
|
|
20240109,142300,1600300240,6570,6570,6570,6570,50
|
|
20240109,142200,1599971740,6570,6570,6570,6570,80
|
|
20240109,142100,1599446140,6590,6590,6590,6590,2
|
|
20240109,142000,1599432960,6590,6570,6590,6570,121
|
|
20240109,141900,1598637970,6570,6570,6570,6570,922
|
|
20240109,141800,1592580430,6580,6580,6580,6580,5901
|
|
20240109,141700,1553751850,6590,6590,6590,6590,1
|
|
20240109,141600,1553745260,6590,6590,6590,6590,51
|
|
20240109,141500,1553409170,6590,6590,6590,6570,403
|
|
20240109,141400,1550757390,6600,6580,6600,6570,286
|
|
20240109,141300,1548878310,6580,6580,6600,6580,105
|
|
20240109,141200,1548185410,6570,6580,6580,6570,7
|
|
20240109,141100,1548139410,6570,6580,6600,6570,101
|
|
20240109,141000,1547472860,6600,6600,6600,6600,0
|
|
20240109,140900,1547472860,6600,6560,6600,6560,800
|
|
20240109,140800,1542204880,6580,6580,6580,6580,152
|
|
20240109,140700,1541204720,6580,6580,6580,6560,3550
|
|
20240109,140600,1517898500,6590,6600,6600,6590,101
|
|
20240109,140500,1517232900,6600,6610,6610,6600,100
|
|
20240109,140400,1516572000,6610,6610,6610,6610,1313
|
|
20240109,140300,1507893070,6610,6610,6610,6600,226
|
|
20240109,140200,1506399230,6610,6610,6610,6610,575
|
|
20240109,140100,1502598480,6610,6610,6610,6610,201
|
|
20240109,140000,1501269870,6610,6610,6610,6610,783
|
|
20240109,135900,1496094240,6610,6620,6620,6600,352
|
|
20240109,135800,1493765940,6620,6620,6620,6620,268
|
|
20240109,135700,1491991780,6620,6630,6630,6570,1656
|
|
20240109,135600,1481077430,6620,6630,6630,6620,747
|
|
20240109,135500,1476129930,6630,6620,6630,6620,762
|
|
20240109,135400,1471078600,6620,6630,6630,6610,441
|
|
20240109,135300,1468158350,6630,6630,6630,6570,1320
|
|
20240109,135200,1459447440,6630,6630,6630,6630,1001
|
|
20240109,135100,1452810810,6630,6620,6630,6620,253
|
|
20240109,135000,1451133430,6630,6640,6640,6600,257
|
|
20240109,134900,1449429010,6640,6630,6640,6630,276
|
|
20240109,134800,1447598040,6630,6630,6640,6610,1024
|
|
20240109,134700,1440810110,6630,6630,6630,6620,455
|
|
20240109,134600,1437795560,6630,6620,6630,6620,830
|
|
20240109,134500,1432299670,6620,6630,6630,6610,277
|
|
20240109,134400,1430464490,6630,6630,6630,6630,6
|
|
20240109,134300,1430424710,6630,6600,6630,6600,2
|
|
20240109,134200,1430411480,6630,6600,6630,6600,626
|
|
20240109,134100,1426279850,6610,6620,6620,6610,750
|
|
20240109,134000,1421321200,6650,6640,6650,6640,285
|
|
20240109,133900,1419426930,6610,6640,6650,6610,1171
|
|
20240109,133800,1411669730,6640,6640,6650,6620,845
|
|
20240109,133700,1406064800,6650,6640,6650,6640,680
|
|
20240109,133600,1401546820,6640,6650,6650,6640,681
|
|
20240109,133500,1397020570,6650,6640,6650,6630,3332
|
|
20240109,133400,1374870450,6640,6650,6650,6640,721
|
|
20240109,133300,1370078580,6650,6630,6650,6630,15618
|
|
20240109,133200,1266266270,6630,6640,6640,6630,1852
|
|
20240109,133100,1253979280,6640,6620,6640,6620,10196
|
|
20240109,133000,1186365960,6620,6610,6620,6610,526
|
|
20240109,132900,1182884340,6620,6610,6620,6610,373
|
|
20240109,132800,1180415580,6620,6610,6620,6610,637
|
|
20240109,132700,1176201770,6620,6610,6620,6610,331
|
|
20240109,132600,1174010800,6620,6610,6620,6600,346
|
|
20240109,132500,1171722040,6610,6620,6620,6610,461
|
|
20240109,132400,1168672330,6620,6620,6620,6620,300
|
|
20240109,132300,1166686330,6620,6620,6630,6610,3112
|
|
20240109,132200,1146087630,6610,6610,6620,6610,1000
|
|
20240109,132100,1139474480,6620,6620,6620,6610,1242
|
|
20240109,132000,1131261890,6620,6620,6620,6610,686
|
|
20240109,131900,1126722570,6620,6620,6620,6600,392
|
|
20240109,131800,1124129390,6630,6610,6630,6580,9840
|
|
20240109,131700,1059051670,6610,6610,6610,6580,702
|
|
20240109,131600,1054418950,6610,6610,6610,6600,410
|
|
20240109,131500,1051709860,6610,6610,6610,6590,519
|
|
20240109,131400,1048283380,6610,6610,6610,6600,305
|
|
20240109,131300,1046267580,6610,6600,6610,6600,3428
|
|
20240109,131200,1023641150,6600,6590,6600,6590,1520
|
|
20240109,131100,1013624080,6590,6590,6590,6580,218
|
|
20240109,131000,1012187920,6580,6580,6580,6580,514
|
|
20240109,130900,1008805800,6580,6570,6580,6570,347
|
|
20240109,130800,1006525150,6570,6570,6570,6570,88
|
|
20240109,130700,1005946990,6560,6560,6560,6560,0
|
|
20240109,130600,1005946990,6560,6560,6560,6560,315
|
|
20240109,130500,1003880590,6560,6560,6560,6560,0
|
|
20240109,130400,1003880590,6560,6560,6560,6560,590
|
|
20240109,130300,1000010190,6560,6560,6560,6560,30
|
|
20240109,130200,999813390,6560,6560,6560,6560,251
|
|
20240109,130100,998166830,6560,6560,6570,6560,631
|
|
20240109,130000,994026670,6560,6560,6560,6560,3
|
|
20240109,125900,994006990,6560,6560,6560,6560,0
|
|
20240109,125800,994006990,6560,6560,6570,6560,1002
|
|
20240109,125700,987431870,6560,6560,6560,6560,119
|
|
20240109,125600,986651230,6560,6560,6560,6560,394
|
|
20240109,125500,984066590,6560,6560,6570,6560,420
|
|
20240109,125400,981311370,6560,6560,6560,6560,150
|
|
20240109,125300,980327370,6560,6560,6560,6560,18
|
|
20240109,125200,980209290,6560,6560,6560,6560,61
|
|
20240109,125100,979809130,6560,6560,6560,6560,0
|
|
20240109,125000,979809130,6560,6560,6560,6560,42
|
|
20240109,124900,979533610,6560,6570,6570,6560,573
|
|
20240109,124800,975773580,6560,6570,6570,6560,985
|
|
20240109,124700,969309860,6560,6570,6580,6560,1120
|
|
20240109,124600,961961450,6580,6580,6580,6580,0
|
|
20240109,124500,961961450,6580,6580,6580,6580,2
|
|
20240109,124400,961948290,6580,6580,6580,6580,60
|
|
20240109,124300,961553490,6580,6580,6580,6580,462
|
|
20240109,124200,958513530,6580,6570,6580,6570,101
|
|
20240109,124100,957849950,6570,6580,6580,6570,601
|
|
20240109,124000,953901370,6560,6580,6580,6560,1131
|
|
20240109,123900,946463230,6580,6570,6580,6570,401
|
|
20240109,123800,943828650,6570,6570,6570,6570,126
|
|
20240109,123700,943000830,6570,6570,6570,6570,81
|
|
20240109,123600,942468660,6570,6570,6580,6570,301
|
|
20240109,123500,940491080,6570,6570,6570,6570,10
|
|
20240109,123400,940425380,6570,6570,6570,6570,0
|
|
20240109,123300,940425380,6570,6570,6570,6570,0
|
|
20240109,123200,940425380,6570,6570,6570,6570,160
|
|
20240109,123100,939374180,6580,6570,6580,6570,2
|
|
20240109,123000,939361030,6570,6570,6570,6570,1000
|
|
20240109,122900,932791030,6560,6570,6570,6560,11
|
|
20240109,122800,932718770,6570,6570,6570,6570,0
|
|
20240109,122700,932718770,6570,6570,6570,6570,22
|
|
20240109,122600,932574230,6560,6560,6560,6560,1080
|
|
20240109,122500,925489430,6560,6570,6570,6560,1716
|
|
20240109,122400,914231970,6570,6570,6570,6570,497
|
|
20240109,122300,910966680,6580,6570,6580,6570,175
|
|
20240109,122200,909816170,6570,6570,6570,6570,60
|
|
20240109,122100,909421970,6570,6570,6570,6570,203
|
|
20240109,122000,908088260,6580,6580,6580,6580,0
|
|
20240109,121900,908088260,6580,6570,6580,6570,15
|
|
20240109,121800,907989700,6570,6570,6570,6570,242
|
|
20240109,121700,906399760,6570,6570,6570,6570,804
|
|
20240109,121600,901117480,6570,6580,6580,6570,1051
|
|
20240109,121500,894211400,6580,6580,6580,6580,151
|
|
20240109,121400,893217820,6590,6580,6590,6580,331
|
|
20240109,121300,891039830,6580,6580,6580,6580,24
|
|
20240109,121200,890881910,6580,6580,6580,6580,5
|
|
20240109,121100,890849010,6590,6590,6590,6590,1
|
|
20240109,121000,890842420,6580,6590,6590,6580,247
|
|
20240109,120900,889217140,6590,6590,6590,6590,10
|
|
20240109,120800,889151240,6590,6590,6590,6590,10
|
|
20240109,120700,889085340,6590,6590,6590,6590,330
|
|
20240109,120600,886910640,6590,6590,6590,6590,1
|
|
20240109,120500,886904050,6580,6580,6580,6580,305
|
|
20240109,120400,884897150,6590,6580,6590,6580,30
|
|
20240109,120300,884699460,6590,6590,6590,6590,41
|
|
20240109,120200,884429270,6590,6580,6590,6580,141
|
|
20240109,120100,883501480,6580,6580,6580,6580,10
|
|
20240109,120000,883435680,6570,6570,6570,6570,47
|
|
20240109,115900,883126890,6580,6580,6580,6580,0
|
|
20240109,115800,883126890,6580,6580,6580,6580,28
|
|
20240109,115700,882942650,6580,6580,6580,6580,2478
|
|
20240109,115600,866637410,6590,6590,6590,6590,160
|
|
20240109,115500,865583010,6600,6600,6600,6600,20
|
|
20240109,115400,865451010,6580,6580,6580,6580,35
|
|
20240109,115300,865220710,6580,6580,6580,6580,0
|
|
20240109,115200,865220710,6580,6580,6580,6580,0
|
|
20240109,115100,865220710,6580,6580,6580,6580,0
|
|
20240109,115000,865220710,6580,6580,6580,6580,167
|
|
20240109,114900,864121850,6580,6580,6580,6580,0
|
|
20240109,114800,864121850,6580,6580,6580,6580,0
|
|
20240109,114700,864121850,6580,6580,6580,6580,0
|
|
20240109,114600,864121850,6580,6580,6580,6580,0
|
|
20240109,114500,864121850,6580,6590,6600,6580,203
|
|
20240109,114400,862784270,6600,6600,6600,6600,80
|
|
20240109,114300,862256270,6590,6600,6600,6590,516
|
|
20240109,114200,858855820,6590,6590,6590,6590,0
|
|
20240109,114100,858855820,6590,6590,6590,6590,0
|
|
20240109,114000,858855820,6590,6590,6590,6590,0
|
|
20240109,113900,858855820,6590,6590,6590,6590,117
|
|
20240109,113800,858084790,6600,6600,6600,6600,0
|
|
20240109,113700,858084790,6600,6600,6600,6600,20
|
|
20240109,113600,857952790,6600,6600,6600,6600,0
|
|
20240109,113500,857952790,6600,6590,6600,6590,931
|
|
20240109,113400,851808990,6600,6600,6600,6600,1
|
|
20240109,113300,851802390,6600,6600,6600,6600,75
|
|
20240109,113200,851307390,6590,6590,6590,6590,0
|
|
20240109,113100,851307390,6590,6590,6600,6590,67
|
|
20240109,113000,850865850,6600,6600,6600,6600,0
|
|
20240109,112900,850865850,6600,6600,6600,6600,2
|
|
20240109,112800,850852650,6600,6600,6600,6600,0
|
|
20240109,112700,850852650,6600,6600,6600,6600,1
|
|
20240109,112600,850846050,6590,6590,6590,6590,0
|
|
20240109,112500,850846050,6590,6590,6590,6590,0
|
|
20240109,112400,850846050,6590,6590,6590,6590,0
|
|
20240109,112300,850846050,6590,6590,6590,6590,1
|
|
20240109,112200,850839460,6600,6600,6600,6600,0
|
|
20240109,112100,850839460,6600,6590,6600,6590,50
|
|
20240109,112000,850509920,6590,6590,6590,6580,1159
|
|
20240109,111900,842872120,6590,6590,6590,6590,0
|
|
20240109,111800,842872120,6590,6590,6590,6590,128
|
|
20240109,111700,842028600,6590,6600,6600,6590,367
|
|
20240109,111600,839608400,6600,6600,6600,6600,37
|
|
20240109,111500,839364200,6590,6600,6600,6590,12
|
|
20240109,111400,839285110,6590,6590,6590,6590,40
|
|
20240109,111300,839021510,6600,6600,6600,6600,1
|
|
20240109,111200,839014910,6600,6600,6600,6600,330
|
|
20240109,111100,836836910,6600,6600,6600,6600,1
|
|
20240109,111000,836830310,6590,6590,6590,6590,100
|
|
20240109,110900,836171310,6590,6590,6590,6590,0
|
|
20240109,110800,836171310,6590,6590,6590,6590,0
|
|
20240109,110700,836171310,6590,6600,6600,6590,232
|
|
20240109,110600,834641410,6600,6600,6600,6600,213
|
|
20240109,110500,833235610,6600,6600,6600,6600,0
|
|
20240109,110400,833235610,6600,6600,6600,6590,62
|
|
20240109,110300,832826620,6600,6600,6600,6600,211
|
|
20240109,110200,831434020,6600,6600,6600,6600,121
|
|
20240109,110100,830635420,6610,6610,6610,6610,3
|
|
20240109,110000,830615590,6610,6610,6610,6610,237
|
|
20240109,105900,829049020,6590,6600,6610,6590,6465
|
|
20240109,105800,786348920,6600,6600,6600,6600,338
|
|
20240109,105700,784118120,6600,6580,6600,6580,1951
|
|
20240109,105600,771270630,6570,6570,6570,6570,427
|
|
20240109,105500,768465240,6580,6580,6580,6580,31
|
|
20240109,105400,768261260,6570,6580,6580,6570,354
|
|
20240109,105300,765935180,6580,6580,6580,6580,0
|
|
20240109,105200,765935180,6580,6580,6580,6580,0
|
|
20240109,105100,765935180,6580,6580,6580,6580,502
|
|
20240109,105000,762632020,6580,6580,6580,6580,577
|
|
20240109,104900,758835360,6580,6580,6580,6580,415
|
|
20240109,104800,756104660,6580,6580,6580,6580,0
|
|
20240109,104700,756104660,6580,6580,6580,6580,549
|
|
20240109,104600,752492240,6580,6580,6580,6580,1600
|
|
20240109,104500,741964240,6590,6590,6590,6590,1
|
|
20240109,104400,741957650,6580,6580,6580,6580,155
|
|
20240109,104300,740937750,6580,6580,6580,6580,1315
|
|
20240109,104200,732285050,6580,6590,6600,6580,144
|
|
20240109,104100,731336640,6590,6590,6590,6590,500
|
|
20240109,104000,728041640,6590,6600,6600,6590,352
|
|
20240109,103900,725719440,6590,6590,6590,6590,0
|
|
20240109,103800,725719440,6590,6590,6590,6590,1904
|
|
20240109,103700,713172080,6580,6580,6580,6580,0
|
|
20240109,103600,713172080,6580,6580,6580,6580,100
|
|
20240109,103500,712514080,6590,6590,6590,6590,101
|
|
20240109,103400,711848490,6590,6590,6590,6590,327
|
|
20240109,103300,709693560,6590,6590,6590,6590,673
|
|
20240109,103200,705258490,6590,6580,6590,6580,103
|
|
20240109,103100,704580730,6580,6590,6590,6580,41
|
|
20240109,103000,704310590,6590,6590,6590,6590,278
|
|
20240109,102900,702478570,6590,6600,6600,6590,1000
|
|
20240109,102800,695887570,6600,6600,6600,6590,552
|
|
20240109,102700,692246570,6600,6600,6600,6600,1414
|
|
20240109,102600,682914170,6600,6600,6600,6600,1380
|
|
20240109,102500,673806170,6610,6590,6610,6580,5424
|
|
20240109,102400,638015320,6590,6580,6590,6580,1648
|
|
20240109,102300,627160270,6580,6570,6580,6570,5307
|
|
20240109,102200,592293170,6570,6580,6580,6570,513
|
|
20240109,102100,588920740,6580,6580,6580,6580,300
|
|
20240109,102000,586946740,6580,6580,6580,6580,361
|
|
20240109,101900,584571360,6590,6580,6590,6580,409
|
|
20240109,101800,581879940,6580,6580,6580,6570,345
|
|
20240109,101700,579609850,6580,6580,6590,6580,1720
|
|
20240109,101600,568292240,6580,6570,6580,6560,2675
|
|
20240109,101500,550719510,6570,6570,6570,6570,80
|
|
20240109,101400,550193910,6580,6570,6580,6570,462
|
|
20240109,101300,547158560,6570,6570,6570,6570,210
|
|
20240109,101200,545778860,6580,6580,6580,6580,30
|
|
20240109,101100,545581460,6580,6580,6580,6580,35
|
|
20240109,101000,545351160,6580,6580,6580,6580,1
|
|
20240109,100900,545344580,6570,6570,6570,6570,5
|
|
20240109,100800,545311730,6570,6570,6570,6570,40
|
|
20240109,100700,545048930,6570,6570,6570,6570,738
|
|
20240109,100600,540200270,6570,6570,6570,6570,150
|
|
20240109,100500,539214770,6580,6580,6580,6580,451
|
|
20240109,100400,536247190,6580,6580,6580,6580,3
|
|
20240109,100300,536227450,6580,6570,6580,6570,77
|
|
20240109,100200,535721500,6570,6570,6570,6570,20
|
|
20240109,100100,535590100,6570,6570,6570,6570,20
|
|
20240109,100000,535458700,6560,6560,6560,6560,300
|
|
20240109,095900,533490700,6560,6580,6580,6560,85
|
|
20240109,095800,532932800,6580,6580,6580,6580,1
|
|
20240109,095700,532926220,6560,6570,6580,6560,586
|
|
20240109,095600,529076250,6590,6590,6590,6590,0
|
|
20240109,095500,529076250,6590,6580,6590,6570,36
|
|
20240109,095400,528839370,6590,6590,6590,6590,0
|
|
20240109,095300,528839370,6590,6590,6590,6590,1
|
|
20240109,095200,528832780,6580,6590,6590,6580,1873
|
|
20240109,095100,516505150,6590,6590,6590,6590,654
|
|
20240109,095000,512195290,6580,6580,6580,6580,1721
|
|
20240109,094900,500871110,6580,6560,6580,6560,242
|
|
20240109,094800,499281560,6570,6570,6570,6570,103
|
|
20240109,094700,498604850,6570,6570,6570,6570,334
|
|
20240109,094600,496410470,6570,6570,6570,6570,200
|
|
20240109,094500,495096470,6570,6560,6570,6560,247
|
|
20240109,094400,493476120,6560,6560,6560,6560,50
|
|
20240109,094300,493148120,6560,6560,6560,6560,38
|
|
20240109,094200,492898840,6560,6560,6560,6560,22
|
|
20240109,094100,492754520,6560,6560,6560,6560,500
|
|
20240109,094000,489474520,6570,6570,6570,6570,37
|
|
20240109,093900,489231430,6570,6570,6570,6570,7
|
|
20240109,093800,489185440,6550,6550,6560,6550,1018
|
|
20240109,093700,482517370,6560,6560,6560,6550,227
|
|
20240109,093600,481028790,6560,6560,6560,6560,21
|
|
20240109,093500,480891030,6560,6570,6570,6560,90
|
|
20240109,093400,480300620,6560,6560,6560,6550,1685
|
|
20240109,093300,469258760,6560,6560,6560,6550,115
|
|
20240109,093200,468505360,6560,6570,6570,6560,752
|
|
20240109,093100,463571720,6570,6570,6570,6570,2
|
|
20240109,093000,463558580,6570,6560,6570,6550,1711
|
|
20240109,092900,452334830,6570,6570,6570,6570,56
|
|
20240109,092800,451966910,6560,6560,6560,6560,50
|
|
20240109,092700,451638910,6570,6560,6570,6560,721
|
|
20240109,092600,446908990,6560,6570,6570,6560,4106
|
|
20240109,092500,419953960,6580,6580,6580,6580,8
|
|
20240109,092400,419901320,6580,6580,6580,6580,153
|
|
20240109,092300,418894580,6580,6580,6580,6580,90
|
|
20240109,092200,418302380,6590,6600,6600,6580,2202
|
|
20240109,092100,403803290,6590,6590,6590,6590,2999
|
|
20240109,092000,384039880,6590,6580,6590,6580,150
|
|
20240109,091900,383052870,6600,6600,6610,6580,10720
|
|
20240109,091800,312412480,6610,6570,6610,6570,8489
|
|
20240109,091700,256464250,6580,6560,6580,6560,428
|
|
20240109,091600,253652760,6560,6570,6570,6560,486
|
|
20240109,091500,250463740,6570,6570,6570,6570,418
|
|
20240109,091400,247717480,6560,6560,6560,6550,3354
|
|
20240109,091300,225719110,6550,6560,6560,6550,139
|
|
20240109,091200,224808100,6560,6550,6560,6540,1969
|
|
20240109,091100,211902420,6560,6570,6570,6550,1423
|
|
20240109,091000,202570030,6570,6570,6570,6560,943
|
|
20240109,090900,196381130,6560,6570,6570,6560,51
|
|
20240109,090800,196046270,6560,6580,6590,6560,10388
|
|
20240109,090700,127705430,6570,6560,6580,6560,3425
|
|
20240109,090600,105205260,6570,6570,6570,6560,179
|
|
20240109,090500,104030430,6560,6550,6560,6550,2360
|
|
20240109,090400,88548870,6560,6550,6560,6550,68
|
|
20240109,090300,88103460,6550,6560,6560,6550,481
|
|
20240109,090200,84952800,6550,6550,6560,6550,1983
|
|
20240109,090100,71957850,6550,6560,6560,6550,315
|
|
20240109,090000,69892050,6560,6550,6570,6540,10668
|