661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195800,634935620,6490,6490,6490,6490,3416
|
|
20240108,195700,634935620,6490,6490,6490,6490,0
|
|
20240108,195600,634935620,6490,6490,6490,6490,0
|
|
20240108,195500,634935620,6490,6490,6490,6490,0
|
|
20240108,195400,634935620,6490,6490,6490,6490,0
|
|
20240108,195300,634935620,6490,6490,6490,6490,0
|
|
20240108,195200,634935620,6490,6490,6490,6490,0
|
|
20240108,195100,634935620,6490,6490,6490,6490,0
|
|
20240108,195000,634935620,6490,6490,6490,6490,0
|
|
20240108,194900,634935620,6490,6490,6490,6490,0
|
|
20240108,194800,634935620,6490,6490,6490,6490,0
|
|
20240108,194700,634935620,6490,6490,6490,6490,0
|
|
20240108,194600,634935620,6490,6490,6490,6490,0
|
|
20240108,194500,634935620,6490,6490,6490,6490,0
|
|
20240108,194400,634935620,6490,6490,6490,6490,0
|
|
20240108,194300,634935620,6490,6490,6490,6490,0
|
|
20240108,194200,634935620,6490,6490,6490,6490,0
|
|
20240108,194100,634935620,6490,6490,6490,6490,0
|
|
20240108,194000,634935620,6490,6490,6490,6490,0
|
|
20240108,193900,634935620,6490,6490,6490,6490,0
|
|
20240108,193800,634935620,6490,6490,6490,6490,0
|
|
20240108,193700,634935620,6490,6490,6490,6490,0
|
|
20240108,193600,634935620,6490,6490,6490,6490,0
|
|
20240108,193500,634935620,6490,6490,6490,6490,0
|
|
20240108,193400,634935620,6490,6490,6490,6490,0
|
|
20240108,193300,634935620,6490,6490,6490,6490,0
|
|
20240108,193200,634935620,6490,6490,6490,6490,0
|
|
20240108,193100,634935620,6490,6490,6490,6490,0
|
|
20240108,193000,634935620,6490,6490,6490,6490,0
|
|
20240108,192900,634935620,6490,6490,6490,6490,0
|
|
20240108,192800,634935620,6490,6490,6490,6490,3416
|
|
20240108,192700,634935620,6490,6490,6490,6490,0
|
|
20240108,192600,634935620,6490,6490,6490,6490,0
|
|
20240108,192500,634935620,6490,6490,6490,6490,0
|
|
20240108,192400,634935620,6490,6490,6490,6490,0
|
|
20240108,192300,634935620,6490,6490,6490,6490,0
|
|
20240108,192200,634935620,6490,6490,6490,6490,0
|
|
20240108,192100,634935620,6490,6490,6490,6490,0
|
|
20240108,192000,634935620,6490,6490,6490,6490,0
|
|
20240108,191900,634935620,6490,6490,6490,6490,0
|
|
20240108,191800,634935620,6490,6490,6490,6490,0
|
|
20240108,191700,634935620,6490,6490,6490,6490,0
|
|
20240108,191600,634935620,6490,6490,6490,6490,0
|
|
20240108,191500,634935620,6490,6490,6490,6490,0
|
|
20240108,191400,634935620,6490,6490,6490,6490,0
|
|
20240108,191300,634935620,6490,6490,6490,6490,0
|
|
20240108,191200,634935620,6490,6490,6490,6490,0
|
|
20240108,191100,634935620,6490,6490,6490,6490,0
|
|
20240108,191000,634935620,6490,6490,6490,6490,0
|
|
20240108,190900,634935620,6490,6490,6490,6490,0
|
|
20240108,190800,634935620,6490,6490,6490,6490,0
|
|
20240108,190700,634935620,6490,6490,6490,6490,0
|
|
20240108,190600,634935620,6490,6490,6490,6490,0
|
|
20240108,190500,634935620,6490,6490,6490,6490,0
|
|
20240108,190400,634935620,6490,6490,6490,6490,0
|
|
20240108,190300,634935620,6490,6490,6490,6490,0
|
|
20240108,190200,634935620,6490,6490,6490,6490,0
|
|
20240108,190100,634935620,6490,6490,6490,6490,0
|
|
20240108,190000,634935620,6490,6490,6490,6490,0
|
|
20240108,185900,634935620,6490,6490,6490,6490,0
|
|
20240108,185800,634935620,6490,6490,6490,6490,3416
|
|
20240108,185700,634935620,6490,6490,6490,6490,0
|
|
20240108,185600,634935620,6490,6490,6490,6490,0
|
|
20240108,185500,634935620,6490,6490,6490,6490,0
|
|
20240108,185400,634935620,6490,6490,6490,6490,0
|
|
20240108,185300,634935620,6490,6490,6490,6490,0
|
|
20240108,185200,634935620,6490,6490,6490,6490,0
|
|
20240108,185100,634935620,6490,6490,6490,6490,0
|
|
20240108,185000,634935620,6490,6490,6490,6490,0
|
|
20240108,184900,634935620,6490,6490,6490,6490,0
|
|
20240108,184800,634935620,6490,6490,6490,6490,0
|
|
20240108,184700,634935620,6490,6490,6490,6490,0
|
|
20240108,184600,634935620,6490,6490,6490,6490,0
|
|
20240108,184500,634935620,6490,6490,6490,6490,0
|
|
20240108,184400,634935620,6490,6490,6490,6490,0
|
|
20240108,184300,634935620,6490,6490,6490,6490,0
|
|
20240108,184200,634935620,6490,6490,6490,6490,0
|
|
20240108,184100,634935620,6490,6490,6490,6490,0
|
|
20240108,184000,634935620,6490,6490,6490,6490,0
|
|
20240108,183900,634935620,6490,6490,6490,6490,0
|
|
20240108,183800,634935620,6490,6490,6490,6490,0
|
|
20240108,183700,634935620,6490,6490,6490,6490,0
|
|
20240108,183600,634935620,6490,6490,6490,6490,0
|
|
20240108,183500,634935620,6490,6490,6490,6490,0
|
|
20240108,183400,634935620,6490,6490,6490,6490,0
|
|
20240108,183300,634935620,6490,6490,6490,6490,0
|
|
20240108,183200,634935620,6490,6490,6490,6490,0
|
|
20240108,183100,634935620,6490,6490,6490,6490,0
|
|
20240108,183000,634935620,6490,6490,6490,6490,0
|
|
20240108,182900,634935620,6490,6490,6490,6490,0
|
|
20240108,182800,634935620,6490,6490,6490,6490,3416
|
|
20240108,182700,634935620,6490,6490,6490,6490,0
|
|
20240108,182600,634935620,6490,6490,6490,6490,0
|
|
20240108,182500,634935620,6490,6490,6490,6490,0
|
|
20240108,182400,634935620,6490,6490,6490,6490,0
|
|
20240108,182300,634935620,6490,6490,6490,6490,0
|
|
20240108,182200,634935620,6490,6490,6490,6490,0
|
|
20240108,182100,634935620,6490,6490,6490,6490,0
|
|
20240108,182000,634935620,6490,6490,6490,6490,0
|
|
20240108,181900,634935620,6490,6490,6490,6490,0
|
|
20240108,181800,634935620,6490,6490,6490,6490,0
|
|
20240108,181700,634935620,6490,6490,6490,6490,0
|
|
20240108,181600,634935620,6490,6490,6490,6490,0
|
|
20240108,181500,634935620,6490,6490,6490,6490,0
|
|
20240108,181400,634935620,6490,6490,6490,6490,0
|
|
20240108,181300,634935620,6490,6490,6490,6490,0
|
|
20240108,181200,634935620,6490,6490,6490,6490,0
|
|
20240108,181100,634935620,6490,6490,6490,6490,0
|
|
20240108,181000,634935620,6490,6490,6490,6490,0
|
|
20240108,180900,634935620,6490,6490,6490,6490,0
|
|
20240108,180800,634935620,6490,6490,6490,6490,0
|
|
20240108,180700,634935620,6490,6490,6490,6490,0
|
|
20240108,180600,634935620,6490,6490,6490,6490,0
|
|
20240108,180500,634935620,6490,6490,6490,6490,0
|
|
20240108,180400,634935620,6490,6490,6490,6490,0
|
|
20240108,180300,634935620,6490,6490,6490,6490,0
|
|
20240108,180200,634935620,6490,6490,6490,6490,0
|
|
20240108,180100,634935620,6490,6490,6490,6490,0
|
|
20240108,180000,634935620,6490,6490,6490,6490,0
|
|
20240108,175900,634935620,6490,6490,6490,6490,0
|
|
20240108,175800,634935620,6490,6490,6490,6490,3416
|
|
20240108,175700,634935620,6490,6490,6490,6490,0
|
|
20240108,175600,634935620,6490,6490,6490,6490,0
|
|
20240108,175500,634935620,6490,6490,6490,6490,0
|
|
20240108,175400,634935620,6490,6490,6490,6490,0
|
|
20240108,175300,634935620,6490,6490,6490,6490,0
|
|
20240108,175200,634935620,6490,6490,6490,6490,0
|
|
20240108,175100,634935620,6490,6490,6490,6490,0
|
|
20240108,175000,634935620,6490,6490,6490,6490,0
|
|
20240108,174900,634935620,6490,6490,6490,6490,0
|
|
20240108,174800,634935620,6490,6490,6490,6490,0
|
|
20240108,174700,634935620,6490,6490,6490,6490,0
|
|
20240108,174600,634935620,6490,6490,6490,6490,0
|
|
20240108,174500,634935620,6490,6490,6490,6490,0
|
|
20240108,174400,634935620,6490,6490,6490,6490,0
|
|
20240108,174300,634935620,6490,6490,6490,6490,0
|
|
20240108,174200,634935620,6490,6490,6490,6490,0
|
|
20240108,174100,634935620,6490,6490,6490,6490,0
|
|
20240108,174000,634935620,6490,6490,6490,6490,0
|
|
20240108,173900,634935620,6490,6490,6490,6490,0
|
|
20240108,173800,634935620,6490,6490,6490,6490,0
|
|
20240108,173700,634935620,6490,6490,6490,6490,0
|
|
20240108,173600,634935620,6490,6490,6490,6490,0
|
|
20240108,173500,634935620,6490,6490,6490,6490,0
|
|
20240108,173400,634935620,6490,6490,6490,6490,0
|
|
20240108,173300,634935620,6490,6490,6490,6490,0
|
|
20240108,173200,634935620,6490,6490,6490,6490,0
|
|
20240108,173100,634935620,6490,6490,6490,6490,0
|
|
20240108,173000,634935620,6490,6490,6490,6490,0
|
|
20240108,172900,634935620,6490,6490,6490,6490,0
|
|
20240108,172800,634935620,6490,6490,6490,6490,3416
|
|
20240108,172700,634935620,6490,6490,6490,6490,0
|
|
20240108,172600,634935620,6490,6490,6490,6490,0
|
|
20240108,172500,634935620,6490,6490,6490,6490,0
|
|
20240108,172400,634935620,6490,6490,6490,6490,0
|
|
20240108,172300,634935620,6490,6490,6490,6490,0
|
|
20240108,172200,634935620,6490,6490,6490,6490,0
|
|
20240108,172100,634935620,6490,6490,6490,6490,0
|
|
20240108,172000,634935620,6490,6490,6490,6490,0
|
|
20240108,171900,634935620,6490,6490,6490,6490,0
|
|
20240108,171800,634935620,6490,6490,6490,6490,0
|
|
20240108,171700,634935620,6490,6490,6490,6490,0
|
|
20240108,171600,634935620,6490,6490,6490,6490,0
|
|
20240108,171500,634935620,6490,6490,6490,6490,0
|
|
20240108,171400,634935620,6490,6490,6490,6490,0
|
|
20240108,171300,634935620,6490,6490,6490,6490,0
|
|
20240108,171200,634935620,6490,6490,6490,6490,0
|
|
20240108,171100,634935620,6490,6490,6490,6490,0
|
|
20240108,171000,634935620,6490,6490,6490,6490,0
|
|
20240108,170900,634935620,6490,6490,6490,6490,0
|
|
20240108,170800,634935620,6490,6490,6490,6490,0
|
|
20240108,170700,634935620,6490,6490,6490,6490,0
|
|
20240108,170600,634935620,6490,6490,6490,6490,0
|
|
20240108,170500,634935620,6490,6490,6490,6490,0
|
|
20240108,170400,634935620,6490,6490,6490,6490,0
|
|
20240108,170300,634935620,6490,6490,6490,6490,0
|
|
20240108,170200,634935620,6490,6490,6490,6490,0
|
|
20240108,170100,634935620,6490,6490,6490,6490,0
|
|
20240108,170000,634935620,6490,6490,6490,6490,0
|
|
20240108,165900,634935620,6490,6490,6490,6490,0
|
|
20240108,165800,634935620,6490,6490,6490,6490,3416
|
|
20240108,165700,634935620,6490,6490,6490,6490,0
|
|
20240108,165600,634935620,6490,6490,6490,6490,0
|
|
20240108,165500,634935620,6490,6490,6490,6490,0
|
|
20240108,165400,634935620,6490,6490,6490,6490,0
|
|
20240108,165300,634935620,6490,6490,6490,6490,0
|
|
20240108,165200,634935620,6490,6490,6490,6490,0
|
|
20240108,165100,634935620,6490,6490,6490,6490,0
|
|
20240108,165000,634935620,6490,6490,6490,6490,0
|
|
20240108,164900,634935620,6490,6490,6490,6490,0
|
|
20240108,164800,634935620,6490,6490,6490,6490,0
|
|
20240108,164700,634935620,6490,6490,6490,6490,0
|
|
20240108,164600,634935620,6490,6490,6490,6490,0
|
|
20240108,164500,634935620,6490,6490,6490,6490,0
|
|
20240108,164400,634935620,6490,6490,6490,6490,0
|
|
20240108,164300,634935620,6490,6490,6490,6490,0
|
|
20240108,164200,634935620,6490,6490,6490,6490,0
|
|
20240108,164100,634935620,6490,6490,6490,6490,0
|
|
20240108,164000,634935620,6490,6490,6490,6490,0
|
|
20240108,163900,634935620,6490,6490,6490,6490,0
|
|
20240108,163800,634935620,6490,6490,6490,6490,0
|
|
20240108,163700,634935620,6490,6490,6490,6490,0
|
|
20240108,163600,634935620,6490,6490,6490,6490,0
|
|
20240108,163500,634935620,6490,6490,6490,6490,0
|
|
20240108,163400,634935620,6490,6490,6490,6490,0
|
|
20240108,163300,634935620,6490,6490,6490,6490,0
|
|
20240108,163200,634935620,6490,6490,6490,6490,0
|
|
20240108,163100,634935620,6490,6490,6490,6490,0
|
|
20240108,163000,634935620,6490,6490,6490,6490,0
|
|
20240108,162900,634935620,6490,6490,6490,6490,0
|
|
20240108,162800,634935620,6490,6490,6490,6490,3416
|
|
20240108,162700,634935620,6490,6490,6490,6490,0
|
|
20240108,162600,634935620,6490,6490,6490,6490,0
|
|
20240108,162500,634935620,6490,6490,6490,6490,0
|
|
20240108,162400,634935620,6490,6490,6490,6490,0
|
|
20240108,162300,634935620,6490,6490,6490,6490,0
|
|
20240108,162200,634935620,6490,6490,6490,6490,0
|
|
20240108,162100,634935620,6490,6490,6490,6490,0
|
|
20240108,162000,634935620,6490,6490,6490,6490,0
|
|
20240108,161900,634935620,6490,6490,6490,6490,0
|
|
20240108,161800,634935620,6490,6490,6490,6490,0
|
|
20240108,161700,634935620,6490,6490,6490,6490,0
|
|
20240108,161600,634935620,6490,6490,6490,6490,0
|
|
20240108,161500,634935620,6490,6490,6490,6490,0
|
|
20240108,161400,634935620,6490,6490,6490,6490,0
|
|
20240108,161300,634935620,6490,6490,6490,6490,0
|
|
20240108,161200,634935620,6490,6490,6490,6490,0
|
|
20240108,161100,634935620,6490,6490,6490,6490,0
|
|
20240108,161000,634935620,6490,6490,6490,6490,0
|
|
20240108,160900,634935620,6490,6490,6490,6490,0
|
|
20240108,160800,634935620,6490,6490,6490,6490,0
|
|
20240108,160700,634935620,6490,6490,6490,6490,0
|
|
20240108,160600,634935620,6490,6490,6490,6490,0
|
|
20240108,160500,634935620,6490,6490,6490,6490,0
|
|
20240108,160400,634935620,6490,6490,6490,6490,0
|
|
20240108,160300,634935620,6490,6490,6490,6490,0
|
|
20240108,160200,634935620,6490,6490,6490,6490,0
|
|
20240108,160100,634935620,6490,6490,6490,6490,0
|
|
20240108,160000,634935620,6490,6490,6490,6490,0
|
|
20240108,155900,634935620,6490,6490,6490,6490,0
|
|
20240108,155800,634935620,6490,6490,6490,6490,3416
|
|
20240108,155700,634935620,6490,6490,6490,6490,0
|
|
20240108,155600,634935620,6490,6490,6490,6490,0
|
|
20240108,155500,634935620,6490,6490,6490,6490,0
|
|
20240108,155400,634935620,6490,6490,6490,6490,0
|
|
20240108,155300,634935620,6490,6490,6490,6490,0
|
|
20240108,155200,634935620,6490,6490,6490,6490,0
|
|
20240108,155100,634935620,6490,6490,6490,6490,0
|
|
20240108,155000,634935620,6490,6490,6490,6490,0
|
|
20240108,154900,634935620,6490,6490,6490,6490,0
|
|
20240108,154800,634935620,6490,6490,6490,6490,0
|
|
20240108,154700,634935620,6490,6490,6490,6490,0
|
|
20240108,154600,634935620,6490,6490,6490,6490,0
|
|
20240108,154500,634935620,6490,6490,6490,6490,0
|
|
20240108,154400,634935620,6490,6490,6490,6490,0
|
|
20240108,154300,634935620,6490,6490,6490,6490,0
|
|
20240108,154200,634935620,6490,6490,6490,6490,0
|
|
20240108,154100,634935620,6490,6490,6490,6490,0
|
|
20240108,154000,634935620,6490,6490,6490,6490,0
|
|
20240108,153900,634935620,6490,6490,6490,6490,0
|
|
20240108,153800,634935620,6490,6490,6490,6490,0
|
|
20240108,153700,634935620,6490,6490,6490,6490,0
|
|
20240108,153600,634935620,6490,6490,6490,6490,0
|
|
20240108,153500,634935620,6490,6490,6490,6490,0
|
|
20240108,153400,634935620,6490,6490,6490,6490,0
|
|
20240108,153300,634935620,6490,6490,6490,6490,0
|
|
20240108,153200,634935620,6490,6490,6490,6490,0
|
|
20240108,153100,634935620,6490,6490,6490,6490,0
|
|
20240108,153000,634935620,6490,6490,6490,6490,3416
|
|
20240108,152900,612765780,6530,6530,6530,6530,0
|
|
20240108,152800,612765780,6530,6530,6530,6530,0
|
|
20240108,152700,612765780,6530,6530,6530,6530,0
|
|
20240108,152600,612765780,6530,6530,6530,6530,0
|
|
20240108,152500,612765780,6530,6530,6530,6530,0
|
|
20240108,152400,612765780,6530,6530,6530,6530,0
|
|
20240108,152300,612765780,6530,6530,6530,6530,0
|
|
20240108,152200,612765780,6530,6530,6530,6530,0
|
|
20240108,152100,612765780,6530,6530,6530,6530,0
|
|
20240108,152000,612765780,6530,6530,6530,6530,0
|
|
20240108,151900,612765780,6530,6530,6530,6530,67
|
|
20240108,151800,612328270,6520,6520,6520,6520,11
|
|
20240108,151700,612256550,6530,6520,6530,6520,45
|
|
20240108,151600,611963090,6520,6520,6520,6520,1
|
|
20240108,151500,611956570,6520,6520,6520,6520,0
|
|
20240108,151400,611956570,6520,6520,6520,6520,277
|
|
20240108,151300,610150530,6510,6510,6510,6510,33
|
|
20240108,151200,609935700,6500,6500,6500,6500,0
|
|
20240108,151100,609935700,6500,6500,6500,6500,57
|
|
20240108,151000,609565200,6500,6500,6500,6500,50
|
|
20240108,150900,609240200,6500,6510,6510,6500,321
|
|
20240108,150800,607153680,6510,6510,6510,6510,0
|
|
20240108,150700,607153680,6510,6510,6510,6510,106
|
|
20240108,150600,606463620,6510,6510,6510,6510,10
|
|
20240108,150500,606398520,6510,6510,6510,6510,9
|
|
20240108,150400,606339930,6520,6520,6520,6520,1
|
|
20240108,150300,606333410,6510,6500,6510,6500,689
|
|
20240108,150200,601853350,6490,6490,6490,6490,0
|
|
20240108,150100,601853350,6490,6490,6490,6490,0
|
|
20240108,150000,601853350,6490,6490,6490,6490,529
|
|
20240108,145900,598420140,6490,6490,6490,6490,70
|
|
20240108,145800,597965840,6500,6500,6500,6490,234
|
|
20240108,145700,596446230,6490,6490,6490,6490,100
|
|
20240108,145600,595797230,6490,6490,6490,6490,0
|
|
20240108,145500,595797230,6490,6490,6490,6490,72
|
|
20240108,145400,595329950,6500,6500,6500,6500,0
|
|
20240108,145300,595329950,6500,6500,6500,6500,10
|
|
20240108,145200,595264950,6500,6500,6500,6500,0
|
|
20240108,145100,595264950,6500,6500,6500,6500,10
|
|
20240108,145000,595199950,6490,6500,6500,6490,8
|
|
20240108,144900,595147960,6500,6490,6500,6490,37
|
|
20240108,144800,594907790,6500,6500,6500,6500,2
|
|
20240108,144700,594894790,6490,6480,6490,6480,318
|
|
20240108,144600,592831080,6480,6480,6480,6480,530
|
|
20240108,144500,589396680,6490,6480,6490,6480,4
|
|
20240108,144400,589370740,6490,6480,6490,6480,46
|
|
20240108,144300,589072560,6480,6480,6480,6480,9
|
|
20240108,144200,589014240,6480,6480,6480,6480,130
|
|
20240108,144100,588171840,6480,6480,6490,6480,124
|
|
20240108,144000,587368310,6480,6480,6480,6480,318
|
|
20240108,143900,585307670,6480,6480,6480,6480,191
|
|
20240108,143800,584069990,6480,6480,6480,6480,44
|
|
20240108,143700,583784870,6490,6490,6490,6490,796
|
|
20240108,143600,578618830,6490,6490,6490,6490,150
|
|
20240108,143500,577645330,6480,6480,6480,6480,46
|
|
20240108,143400,577347250,6490,6480,6490,6480,17
|
|
20240108,143300,577237080,6490,6480,6490,6480,291
|
|
20240108,143200,575349680,6480,6480,6480,6480,157
|
|
20240108,143100,574332320,6480,6480,6490,6480,550
|
|
20240108,143000,570767870,6480,6480,6480,6480,240
|
|
20240108,142900,569212670,6480,6470,6480,6470,775
|
|
20240108,142800,564198170,6470,6480,6480,6470,500
|
|
20240108,142700,560961480,6480,6480,6480,6480,15
|
|
20240108,142600,560864280,6490,6470,6490,6470,222
|
|
20240108,142500,559427870,6480,6480,6480,6480,283
|
|
20240108,142400,557594030,6480,6480,6480,6480,500
|
|
20240108,142300,554354030,6480,6490,6490,6480,535
|
|
20240108,142200,550885470,6500,6500,6500,6490,600
|
|
20240108,142100,546988440,6500,6500,6500,6500,0
|
|
20240108,142000,546988440,6500,6500,6500,6500,16
|
|
20240108,141900,546884440,6510,6510,6510,6510,20
|
|
20240108,141800,546754240,6520,6520,6520,6520,0
|
|
20240108,141700,546754240,6520,6500,6520,6500,79
|
|
20240108,141600,546240440,6500,6480,6510,6470,1522
|
|
20240108,141500,536385570,6480,6520,6520,6480,945
|
|
20240108,141400,530241650,6520,6520,6520,6520,0
|
|
20240108,141300,530241650,6520,6520,6520,6520,1
|
|
20240108,141200,530235130,6520,6520,6520,6520,45
|
|
20240108,141100,529941730,6500,6500,6500,6500,0
|
|
20240108,141000,529941730,6500,6500,6500,6500,232
|
|
20240108,140900,528433730,6490,6480,6500,6470,822
|
|
20240108,140800,523107640,6480,6510,6510,6480,2523
|
|
20240108,140700,506714440,6520,6520,6520,6520,201
|
|
20240108,140600,505403920,6520,6520,6560,6520,1217
|
|
20240108,140500,497468930,6520,6530,6530,6520,951
|
|
20240108,140400,491267900,6530,6530,6540,6530,1237
|
|
20240108,140300,483190280,6530,6540,6540,6530,1323
|
|
20240108,140200,474538820,6540,6550,6550,6540,704
|
|
20240108,140100,469931470,6550,6550,6550,6550,43
|
|
20240108,140000,469649820,6550,6550,6550,6550,500
|
|
20240108,135900,466374820,6550,6550,6550,6550,0
|
|
20240108,135800,466374820,6550,6560,6560,6550,500
|
|
20240108,135700,463096320,6550,6550,6550,6550,1
|
|
20240108,135600,463089770,6550,6560,6560,6550,963
|
|
20240108,135500,456780110,6590,6580,6590,6580,100
|
|
20240108,135400,456121960,6590,6590,6590,6590,0
|
|
20240108,135300,456121960,6590,6590,6590,6590,0
|
|
20240108,135200,456121960,6590,6590,6590,6590,4
|
|
20240108,135100,456095600,6570,6570,6570,6570,27
|
|
20240108,135000,455918210,6550,6550,6550,6550,158
|
|
20240108,134900,454883310,6550,6550,6550,6550,0
|
|
20240108,134800,454883310,6550,6550,6550,6550,2
|
|
20240108,134700,454870210,6570,6570,6570,6570,0
|
|
20240108,134600,454870210,6570,6560,6570,6560,115
|
|
20240108,134500,454115370,6560,6560,6560,6560,21
|
|
20240108,134400,453977610,6550,6550,6550,6550,1239
|
|
20240108,134300,445862160,6560,6550,6560,6550,310
|
|
20240108,134200,443829560,6560,6560,6560,6560,595
|
|
20240108,134100,439926360,6570,6570,6570,6570,0
|
|
20240108,134000,439926360,6570,6560,6570,6560,31
|
|
20240108,133900,439722990,6560,6560,6560,6560,15
|
|
20240108,133800,439624590,6560,6560,6560,6560,260
|
|
20240108,133700,437918990,6560,6560,6560,6560,171
|
|
20240108,133600,436797230,6560,6560,6560,6560,179
|
|
20240108,133500,435622990,6560,6550,6560,6550,260
|
|
20240108,133400,433917490,6550,6550,6550,6550,11
|
|
20240108,133300,433845440,6560,6560,6560,6560,0
|
|
20240108,133200,433845440,6560,6560,6560,6560,0
|
|
20240108,133100,433845440,6560,6560,6560,6560,104
|
|
20240108,133000,433163200,6570,6570,6570,6570,5
|
|
20240108,132900,433130350,6570,6570,6570,6570,10
|
|
20240108,132800,433064650,6570,6570,6570,6570,0
|
|
20240108,132700,433064650,6570,6570,6570,6570,100
|
|
20240108,132600,432407650,6570,6570,6570,6570,110
|
|
20240108,132500,431684950,6550,6550,6550,6550,0
|
|
20240108,132400,431684950,6550,6570,6570,6550,15
|
|
20240108,132300,431586640,6550,6550,6550,6550,20
|
|
20240108,132200,431455640,6570,6570,6570,6570,500
|
|
20240108,132100,428170640,6560,6560,6560,6560,0
|
|
20240108,132000,428170640,6560,6560,6560,6560,40
|
|
20240108,131900,427908240,6580,6580,6580,6580,0
|
|
20240108,131800,427908240,6580,6570,6580,6550,7176
|
|
20240108,131700,380870970,6580,6580,6580,6580,0
|
|
20240108,131600,380870970,6580,6580,6580,6580,5
|
|
20240108,131500,380838070,6560,6560,6560,6560,0
|
|
20240108,131400,380838070,6560,6570,6570,6560,300
|
|
20240108,131300,378870040,6570,6570,6570,6570,31
|
|
20240108,131200,378666370,6570,6560,6570,6560,117
|
|
20240108,131100,377897730,6570,6570,6570,6570,0
|
|
20240108,131000,377897730,6570,6570,6570,6570,157
|
|
20240108,130900,376866240,6570,6570,6570,6570,0
|
|
20240108,130800,376866240,6570,6570,6570,6570,1
|
|
20240108,130700,376859670,6570,6570,6570,6570,2
|
|
20240108,130600,376846530,6560,6560,6560,6560,34
|
|
20240108,130500,376623490,6560,6570,6570,6560,100
|
|
20240108,130400,375967390,6560,6570,6570,6560,140
|
|
20240108,130300,375048490,6560,6570,6570,6560,1556
|
|
20240108,130200,364836430,6570,6570,6570,6570,1400
|
|
20240108,130100,355638430,6580,6580,6580,6580,1180
|
|
20240108,130000,347874030,6580,6580,6580,6580,0
|
|
20240108,125900,347874030,6580,6580,6580,6580,500
|
|
20240108,125800,344584030,6580,6580,6580,6580,0
|
|
20240108,125700,344584030,6580,6580,6580,6580,50
|
|
20240108,125600,344255030,6580,6580,6580,6580,451
|
|
20240108,125500,341287450,6580,6590,6590,6580,135
|
|
20240108,125400,340399060,6590,6590,6590,6590,796
|
|
20240108,125300,335153420,6600,6600,6600,6600,0
|
|
20240108,125200,335153420,6600,6600,6600,6600,1018
|
|
20240108,125100,328434620,6610,6610,6610,6610,0
|
|
20240108,125000,328434620,6610,6610,6610,6610,0
|
|
20240108,124900,328434620,6610,6610,6610,6610,0
|
|
20240108,124800,328434620,6610,6610,6610,6610,1
|
|
20240108,124700,328428010,6600,6600,6600,6600,0
|
|
20240108,124600,328428010,6600,6600,6600,6600,1
|
|
20240108,124500,328421410,6610,6610,6610,6610,302
|
|
20240108,124400,326425190,6600,6600,6600,6600,0
|
|
20240108,124300,326425190,6600,6600,6600,6600,0
|
|
20240108,124200,326425190,6600,6600,6600,6600,0
|
|
20240108,124100,326425190,6600,6600,6600,6600,0
|
|
20240108,124000,326425190,6600,6600,6600,6600,0
|
|
20240108,123900,326425190,6600,6600,6600,6600,0
|
|
20240108,123800,326425190,6600,6600,6600,6600,6
|
|
20240108,123700,326385590,6600,6600,6600,6600,24
|
|
20240108,123600,326227190,6600,6600,6600,6600,0
|
|
20240108,123500,326227190,6600,6600,6600,6600,0
|
|
20240108,123400,326227190,6600,6600,6600,6600,0
|
|
20240108,123300,326227190,6600,6600,6600,6600,12
|
|
20240108,123200,326147990,6600,6600,6600,6600,63
|
|
20240108,123100,325732190,6600,6610,6610,6600,1458
|
|
20240108,123000,316106430,6610,6610,6610,6610,0
|
|
20240108,122900,316106430,6610,6610,6610,6610,18
|
|
20240108,122800,315987450,6610,6610,6610,6610,0
|
|
20240108,122700,315987450,6610,6610,6610,6610,0
|
|
20240108,122600,315987450,6610,6610,6610,6610,1
|
|
20240108,122500,315980840,6620,6620,6620,6620,1
|
|
20240108,122400,315974220,6620,6620,6620,6620,50
|
|
20240108,122300,315643220,6610,6610,6610,6610,0
|
|
20240108,122200,315643220,6610,6610,6610,6610,0
|
|
20240108,122100,315643220,6610,6620,6620,6610,5
|
|
20240108,122000,315610160,6620,6620,6620,6620,0
|
|
20240108,121900,315610160,6620,6620,6620,6620,0
|
|
20240108,121800,315610160,6620,6620,6620,6620,0
|
|
20240108,121700,315610160,6620,6620,6620,6620,8
|
|
20240108,121600,315557200,6610,6610,6610,6610,0
|
|
20240108,121500,315557200,6610,6610,6610,6610,4
|
|
20240108,121400,315530760,6600,6600,6600,6600,0
|
|
20240108,121300,315530760,6600,6610,6610,6600,185
|
|
20240108,121200,314309750,6610,6610,6610,6610,29
|
|
20240108,121100,314118060,6600,6610,6610,6600,347
|
|
20240108,121000,311827300,6620,6630,6630,6620,42
|
|
20240108,120900,311549160,6630,6660,6660,6630,255
|
|
20240108,120800,309855820,6690,6690,6690,6690,461
|
|
20240108,120700,306771730,6690,6690,6690,6690,0
|
|
20240108,120600,306771730,6690,6690,6690,6690,0
|
|
20240108,120500,306771730,6690,6660,6690,6660,3962
|
|
20240108,120400,280301580,6630,6650,6650,6620,460
|
|
20240108,120300,277252810,6710,6610,6710,6610,3303
|
|
20240108,120200,255213910,6670,6670,6670,6670,0
|
|
20240108,120100,255213910,6670,6610,6670,6610,530
|
|
20240108,120000,251687650,6650,6650,6650,6650,6
|
|
20240108,115900,251647750,6610,6610,6610,6610,0
|
|
20240108,115800,251647750,6610,6610,6610,6610,0
|
|
20240108,115700,251647750,6610,6620,6620,6610,435
|
|
20240108,115600,248772280,6620,6620,6620,6620,0
|
|
20240108,115500,248772280,6620,6620,6620,6620,0
|
|
20240108,115400,248772280,6620,6620,6620,6620,0
|
|
20240108,115300,248772280,6620,6620,6620,6620,10
|
|
20240108,115200,248706080,6630,6630,6630,6630,100
|
|
20240108,115100,248043080,6630,6630,6630,6630,0
|
|
20240108,115000,248043080,6630,6630,6630,6630,36
|
|
20240108,114900,247804400,6620,6620,6620,6620,0
|
|
20240108,114800,247804400,6620,6620,6620,6620,136
|
|
20240108,114700,246904080,6640,6640,6640,6640,0
|
|
20240108,114600,246904080,6640,6640,6640,6640,1
|
|
20240108,114500,246897440,6640,6640,6640,6640,0
|
|
20240108,114400,246897440,6640,6620,6640,6620,312
|
|
20240108,114300,244831540,6630,6640,6640,6630,96
|
|
20240108,114200,244194860,6640,6640,6640,6640,0
|
|
20240108,114100,244194860,6640,6640,6640,6640,10
|
|
20240108,114000,244128460,6660,6660,6660,6660,0
|
|
20240108,113900,244128460,6660,6660,6660,6660,0
|
|
20240108,113800,244128460,6660,6660,6660,6660,0
|
|
20240108,113700,244128460,6660,6660,6660,6660,0
|
|
20240108,113600,244128460,6660,6660,6660,6660,50
|
|
20240108,113500,243795460,6660,6660,6660,6660,33
|
|
20240108,113400,243575680,6670,6670,6670,6670,39
|
|
20240108,113300,243315550,6670,6670,6670,6670,0
|
|
20240108,113200,243315550,6670,6670,6670,6670,1
|
|
20240108,113100,243308880,6620,6620,6620,6620,0
|
|
20240108,113000,243308880,6620,6620,6620,6620,0
|
|
20240108,112900,243308880,6620,6620,6620,6620,0
|
|
20240108,112800,243308880,6620,6620,6620,6620,0
|
|
20240108,112700,243308880,6620,6620,6620,6620,0
|
|
20240108,112600,243308880,6620,6620,6620,6620,100
|
|
20240108,112500,242646880,6620,6620,6620,6620,0
|
|
20240108,112400,242646880,6620,6620,6620,6620,117
|
|
20240108,112300,241872340,6620,6620,6620,6620,0
|
|
20240108,112200,241872340,6620,6620,6620,6620,0
|
|
20240108,112100,241872340,6620,6630,6630,6620,84
|
|
20240108,112000,241315430,6630,6630,6630,6630,4
|
|
20240108,111900,241288910,6630,6630,6630,6630,0
|
|
20240108,111800,241288910,6630,6630,6630,6630,0
|
|
20240108,111700,241288910,6630,6630,6630,6630,0
|
|
20240108,111600,241288910,6630,6630,6630,6630,14
|
|
20240108,111500,241196090,6630,6630,6630,6630,0
|
|
20240108,111400,241196090,6630,6630,6630,6630,0
|
|
20240108,111300,241196090,6630,6670,6670,6630,9
|
|
20240108,111200,241136260,6670,6630,6670,6630,53
|
|
20240108,111100,240784750,6630,6630,6630,6630,0
|
|
20240108,111000,240784750,6630,6630,6630,6630,0
|
|
20240108,110900,240784750,6630,6630,6630,6630,0
|
|
20240108,110800,240784750,6630,6630,6630,6630,0
|
|
20240108,110700,240784750,6630,6630,6630,6630,200
|
|
20240108,110600,239458750,6630,6630,6630,6630,0
|
|
20240108,110500,239458750,6630,6630,6630,6630,0
|
|
20240108,110400,239458750,6630,6630,6630,6630,70
|
|
20240108,110300,238994650,6630,6630,6630,6630,0
|
|
20240108,110200,238994650,6630,6630,6630,6630,135
|
|
20240108,110100,238099600,6650,6650,6650,6650,0
|
|
20240108,110000,238099600,6650,6650,6650,6650,17
|
|
20240108,105900,237986550,6630,6630,6640,6630,203
|
|
20240108,105800,236640630,6640,6640,6640,6640,0
|
|
20240108,105700,236640630,6640,6640,6640,6640,0
|
|
20240108,105600,236640630,6640,6640,6640,6640,309
|
|
20240108,105500,234588870,6650,6650,6650,6640,254
|
|
20240108,105400,232899850,6650,6650,6650,6650,0
|
|
20240108,105300,232899850,6650,6650,6650,6650,110
|
|
20240108,105200,232168350,6650,6650,6650,6650,5
|
|
20240108,105100,232135100,6650,6650,6650,6650,5
|
|
20240108,105000,232101850,6690,6690,6690,6690,505
|
|
20240108,104900,228723400,6690,6680,6690,6680,396
|
|
20240108,104800,226074190,6680,6610,6680,6610,1459
|
|
20240108,104700,216401340,6650,6620,6650,6620,449
|
|
20240108,104600,213422730,6620,6610,6620,6610,29
|
|
20240108,104500,213230950,6610,6610,6610,6610,0
|
|
20240108,104400,213230950,6610,6610,6610,6610,0
|
|
20240108,104300,213230950,6610,6610,6610,6610,51
|
|
20240108,104200,212893840,6600,6600,6600,6600,723
|
|
20240108,104100,208122040,6600,6600,6600,6600,5
|
|
20240108,104000,208089040,6590,6590,6590,6590,990
|
|
20240108,103900,201564940,6580,6580,6580,6580,0
|
|
20240108,103800,201564940,6580,6580,6580,6580,10
|
|
20240108,103700,201499140,6580,6580,6580,6580,299
|
|
20240108,103600,199531720,6590,6590,6590,6590,50
|
|
20240108,103500,199202220,6590,6590,6590,6590,150
|
|
20240108,103400,198213720,6600,6600,6600,6600,0
|
|
20240108,103300,198213720,6600,6600,6600,6600,0
|
|
20240108,103200,198213720,6600,6600,6600,6600,0
|
|
20240108,103100,198213720,6600,6580,6600,6580,1085
|
|
20240108,103000,191065460,6580,6590,6590,6580,427
|
|
20240108,102900,188255760,6590,6580,6590,6580,78
|
|
20240108,102800,187742510,6580,6580,6580,6580,3
|
|
20240108,102700,187722770,6580,6580,6580,6580,0
|
|
20240108,102600,187722770,6580,6580,6580,6580,0
|
|
20240108,102500,187722770,6580,6580,6580,6580,0
|
|
20240108,102400,187722770,6580,6580,6580,6580,0
|
|
20240108,102300,187722770,6580,6580,6580,6580,150
|
|
20240108,102200,186735770,6580,6580,6580,6580,3
|
|
20240108,102100,186716030,6580,6580,6580,6580,0
|
|
20240108,102000,186716030,6580,6580,6580,6580,0
|
|
20240108,101900,186716030,6580,6590,6590,6580,10
|
|
20240108,101800,186650160,6580,6580,6580,6580,0
|
|
20240108,101700,186650160,6580,6580,6580,6580,0
|
|
20240108,101600,186650160,6580,6580,6580,6580,0
|
|
20240108,101500,186650160,6580,6580,6590,6580,640
|
|
20240108,101400,182438950,6580,6580,6580,6580,5
|
|
20240108,101300,182406050,6580,6580,6580,6580,0
|
|
20240108,101200,182406050,6580,6580,6580,6580,700
|
|
20240108,101100,177800050,6580,6580,6580,6580,0
|
|
20240108,101000,177800050,6580,6580,6580,6580,0
|
|
20240108,100900,177800050,6580,6580,6580,6580,189
|
|
20240108,100800,176556430,6580,6590,6590,6580,6
|
|
20240108,100700,176516900,6590,6600,6600,6590,138
|
|
20240108,100600,175606210,6610,6610,6610,6610,0
|
|
20240108,100500,175606210,6610,6610,6610,6610,10
|
|
20240108,100400,175540110,6600,6600,6600,6600,1
|
|
20240108,100300,175533510,6600,6600,6600,6600,1
|
|
20240108,100200,175526910,6570,6590,6590,6570,284
|
|
20240108,100100,173657350,6590,6570,6590,6570,1499
|
|
20240108,100000,163795920,6570,6580,6580,6570,2
|
|
20240108,095900,163782770,6580,6580,6580,6580,1
|
|
20240108,095800,163776190,6550,6550,6550,6550,0
|
|
20240108,095700,163776190,6550,6550,6550,6550,0
|
|
20240108,095600,163776190,6550,6590,6590,6550,265
|
|
20240108,095500,162039350,6590,6590,6590,6590,1
|
|
20240108,095400,162032760,6590,6560,6590,6560,181
|
|
20240108,095300,160845370,6560,6560,6560,6560,0
|
|
20240108,095200,160845370,6560,6560,6560,6560,67
|
|
20240108,095100,160405850,6560,6560,6560,6560,6
|
|
20240108,095000,160366490,6560,6560,6560,6560,1
|
|
20240108,094900,160359930,6560,6560,6560,6560,573
|
|
20240108,094800,156601050,6560,6560,6560,6560,734
|
|
20240108,094700,151786010,6570,6560,6570,6560,458
|
|
20240108,094600,148778390,6570,6570,6570,6570,225
|
|
20240108,094500,147300140,6560,6560,6560,6560,238
|
|
20240108,094400,145738860,6560,6590,6590,6560,957
|
|
20240108,094300,139460640,6570,6590,6590,6570,859
|
|
20240108,094200,133816970,6570,6580,6580,6570,357
|
|
20240108,094100,131471470,6600,6570,6600,6570,656
|
|
20240108,094000,127161460,6600,6600,6600,6570,1721
|
|
20240108,093900,115837210,6620,6620,6620,6620,0
|
|
20240108,093800,115837210,6620,6580,6620,6580,110
|
|
20240108,093700,115110210,6590,6580,6590,6580,336
|
|
20240108,093600,112897470,6580,6590,6590,6580,714
|
|
20240108,093500,108193260,6590,6590,6590,6590,85
|
|
20240108,093400,107633110,6590,6590,6590,6590,360
|
|
20240108,093300,105260710,6590,6620,6620,6590,1999
|
|
20240108,093200,92085210,6620,6600,6620,6600,1267
|
|
20240108,093100,83718670,6620,6620,6620,6620,56
|
|
20240108,093000,83347950,6620,6620,6620,6620,5
|
|
20240108,092900,83314850,6620,6620,6620,6600,1851
|
|
20240108,092800,71078230,6600,6600,6600,6600,200
|
|
20240108,092700,69758230,6600,6620,6620,6600,440
|
|
20240108,092600,66853830,6600,6600,6600,6600,0
|
|
20240108,092500,66853830,6600,6610,6610,6600,195
|
|
20240108,092400,65564890,6610,6610,6610,6610,16
|
|
20240108,092300,65459130,6610,6610,6620,6610,194
|
|
20240108,092200,64176760,6610,6610,6610,6610,0
|
|
20240108,092100,64176760,6610,6610,6610,6600,213
|
|
20240108,092000,62770760,6600,6600,6600,6600,10
|
|
20240108,091900,62704760,6600,6610,6610,6600,1218
|
|
20240108,091800,54665760,6610,6610,6610,6600,132
|
|
20240108,091700,53793440,6610,6610,6610,6600,130
|
|
20240108,091600,52934720,6610,6610,6630,6610,468
|
|
20240108,091500,49838420,6610,6620,6620,6600,3286
|
|
20240108,091400,28099920,6620,6630,6640,6620,603
|
|
20240108,091300,24102030,6640,6640,6640,6640,351
|
|
20240108,091200,21771390,6650,6650,6650,6650,0
|
|
20240108,091100,21771390,6650,6650,6650,6650,144
|
|
20240108,091000,20813790,6660,6690,6690,6660,239
|
|
20240108,090900,19220840,6690,6700,6700,6690,101
|
|
20240108,090800,18544550,6690,6700,6700,6690,147
|
|
20240108,090700,17560860,6690,6650,6690,6640,553
|
|
20240108,090600,13871950,6650,6650,6650,6650,30
|
|
20240108,090500,13672450,6650,6640,6650,6630,301
|
|
20240108,090400,11674480,6630,6630,6630,6630,214
|
|
20240108,090300,10255660,6630,6630,6630,6630,175
|
|
20240108,090200,9095410,6630,6650,6650,6630,234
|
|
20240108,090100,7543310,6630,6640,6640,6630,369
|
|
20240108,090000,5096510,6640,6660,6660,6640,766
|